{"t":"FET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-12",450.0,458.0,432.6,435.0,591530.0],["2012-04-13",439.0,444.6,430.0,430.0,110990.0],["2012-04-16",435.0,441.4,432.6,434.8,27855.0],["2012-04-17",440.8,460.0,435.0,445.0,33515.0],["2012-04-18",440.2,444.2,420.0,434.0,43875.0],["2012-04-19",438.0,440.0,430.4,439.2,14940.0],["2012-04-20",440.0,443.8,435.0,441.0,36385.0],["2012-04-23",440.6,440.8,430.8,440.2,21195.0],["2012-04-24",438.2,444.0,431.2,433.2,39905.0],["2012-04-25",436.0,437.2,425.4,429.0,22575.0],["2012-04-26",428.8,439.0,425.0,436.0,17295.0],["2012-04-27",436.4,453.0,434.6,447.0,47665.0],["2012-04-30",445.8,477.2,443.8,462.4,35795.0],["2012-05-01",463.4,468.6,455.4,461.8,51670.0],["2012-05-02",458.0,469.4,458.0,465.8,21825.0],["2012-05-03",458.0,464.2,458.0,461.6,25450.0],["2012-05-04",460.0,461.8,454.6,455.8,36735.0],["2012-05-07",451.6,457.8,449.2,454.6,14750.0],["2012-05-08",450.2,453.0,439.8,444.0,34815.0],["2012-05-09",438.6,442.4,436.4,439.8,18330.0],["2012-05-10",440.2,441.6,430.0,437.0,14100.0],["2012-05-11",433.8,436.2,430.0,435.2,7350.0],["2012-05-14",430.0,434.6,428.6,431.2,25210.0],["2012-05-15",430.8,444.6,428.6,430.2,30380.0],["2012-05-16",431.2,432.4,416.2,428.6,25555.0],["2012-05-17",430.6,432.8,418.0,420.0,40015.0],["2012-05-18",423.6,425.0,416.8,418.4,27790.0],["2012-05-21",418.6,443.4,418.6,432.8,24025.0],["2012-05-22",443.8,447.4,431.0,434.4,26520.0],["2012-05-23",439.6,439.6,422.0,426.8,26150.0],["2012-05-24",434.8,434.8,422.8,427.4,19440.0],["2012-05-25",431.2,431.2,422.2,427.6,19955.0],["2012-05-29",432.8,447.8,431.8,442.2,14270.0],["2012-05-30",439.8,440.0,430.4,432.0,16925.0],["2012-05-31",433.4,438.8,419.0,429.6,13115.0],["2012-06-01",385.2,423.0,385.2,420.6,44270.0],["2012-06-04",421.2,422.0,394.0,401.4,28760.0],["2012-06-05",399.6,412.8,394.4,399.8,23625.0],["2012-06-06",402.6,419.6,399.8,400.0,7965.0],["2012-06-07",405.8,424.6,399.2,415.0,17720.0],["2012-06-08",413.0,420.0,400.8,416.6,17585.0],["2012-06-11",420.0,422.2,396.2,400.0,30950.0],["2012-06-12",400.0,401.6,396.2,399.6,37450.0],["2012-06-13",398.2,400.2,394.0,398.4,25020.0],["2012-06-14",400.0,402.6,397.0,401.2,12285.0],["2012-06-15",397.0,401.6,392.2,401.6,34215.0],["2012-06-18",398.2,412.0,398.0,409.6,13360.0],["2012-06-19",410.0,419.8,405.0,415.4,22330.0],["2012-06-20",417.6,417.8,409.4,411.6,8580.0],["2012-06-21",410.6,411.0,393.8,395.8,34680.0],["2012-06-22",399.4,400.4,394.2,397.8,154235.0],["2012-06-25",391.6,396.6,382.6,393.6,14235.0],["2012-06-26",394.2,394.6,384.2,385.0,14695.0],["2012-06-27",388.2,388.2,377.8,382.8,12820.0],["2012-06-28",380.0,386.8,374.6,386.2,8385.0],["2012-06-29",392.4,397.0,390.0,393.8,7805.0],["2012-07-02",393.8,396.2,389.0,393.2,10950.0],["2012-07-03",394.0,417.6,392.4,410.0,19090.0],["2012-07-05",408.2,411.0,397.0,408.6,8785.0],["2012-07-06",404.6,408.8,398.4,400.2,4785.0],["2012-07-09",399.4,409.0,398.2,406.0,12135.0],["2012-07-10",405.0,405.0,390.4,392.0,4355.0],["2012-07-11",393.6,397.2,387.0,392.6,7705.0],["2012-07-12",388.6,390.4,377.6,388.2,6265.0],["2012-07-13",388.4,398.6,386.2,396.6,10485.0],["2012-07-16",394.2,394.2,380.2,391.2,11540.0],["2012-07-17",392.4,395.8,385.0,391.2,8895.0],["2012-07-18",389.4,394.2,383.8,389.0,17355.0],["2012-07-19",391.2,393.4,386.6,391.8,3285.0],["2012-07-20",390.0,398.2,388.0,395.8,5870.0],["2012-07-23",389.4,395.6,384.6,395.0,9530.0],["2012-07-24",397.0,398.6,384.8,387.6,13485.0],["2012-07-25",390.0,391.6,384.6,390.4,7125.0],["2012-07-26",395.0,423.0,394.4,416.0,37240.0],["2012-07-27",372.4,413.8,372.0,408.6,33375.0],["2012-07-30",405.4,415.6,405.2,412.0,20240.0],["2012-07-31",411.0,422.4,410.4,416.8,43455.0],["2012-08-01",418.6,425.8,415.2,422.2,16490.0],["2012-08-02",416.2,422.0,415.4,420.0,18325.0],["2012-08-03",426.6,440.0,425.6,435.6,20610.0],["2012-08-06",436.4,451.6,432.8,441.8,24325.0],["2012-08-07",444.2,445.8,435.4,440.4,20445.0],["2012-08-08",436.2,446.2,434.4,439.0,20740.0],["2012-08-09",440.0,441.4,426.6,428.2,44475.0],["2012-08-10",426.8,435.8,416.4,433.4,12245.0],["2012-08-13",432.0,433.2,425.0,432.8,10515.0],["2012-08-14",436.8,443.0,436.8,441.4,9115.0],["2012-08-15",440.8,445.8,436.2,445.2,5705.0],["2012-08-16",446.6,449.0,446.0,448.0,9170.0],["2012-08-17",454.2,458.8,450.2,458.0,18340.0],["2012-08-20",459.0,459.6,453.0,456.0,5445.0],["2012-08-21",459.2,466.0,452.2,452.2,16140.0],["2012-08-22",453.4,453.4,434.0,438.4,13235.0],["2012-08-23",438.4,444.2,433.2,442.8,12815.0],["2012-08-24",439.8,462.4,439.8,459.6,18275.0],["2012-08-27",459.8,461.0,453.4,456.8,14000.0],["2012-08-28",455.0,470.0,454.0,468.4,17870.0],["2012-08-29",470.0,471.4,464.2,470.8,42645.0],["2012-08-30",467.2,470.0,463.8,468.4,18685.0],["2012-08-31",472.0,481.8,465.0,473.4,28250.0],["2012-09-04",475.4,476.0,465.6,471.4,11590.0],["2012-09-05",470.6,471.0,461.2,464.2,15915.0],["2012-09-06",468.0,490.6,467.4,479.0,39985.0],["2012-09-07",479.6,484.0,470.0,482.8,11615.0],["2012-09-10",480.6,489.6,480.2,481.8,10630.0],["2012-09-11",481.6,483.8,474.0,483.8,8060.0],["2012-09-12",487.0,493.0,482.8,490.8,13585.0],["2012-09-13",493.4,506.6,491.0,497.4,16115.0],["2012-09-14",495.0,513.8,493.8,504.4,26475.0],["2012-09-17",504.0,510.2,498.6,505.6,16025.0],["2012-09-18",515.6,515.6,503.8,504.0,23950.0],["2012-09-19",505.0,506.6,495.0,502.2,11980.0],["2012-09-20",498.2,504.8,489.6,501.4,10065.0],["2012-09-21",507.8,515.0,499.2,511.2,36135.0],["2012-09-24",514.0,514.6,507.8,513.8,16080.0],["2012-09-25",513.8,514.0,490.0,490.2,17365.0],["2012-09-26",489.4,490.6,474.0,484.6,23750.0],["2012-09-27",487.4,496.4,482.8,486.0,17400.0],["2012-09-28",484.8,491.6,482.0,486.4,11670.0],["2012-10-01",473.0,487.0,464.2,474.4,38710.0],["2012-10-02",473.6,475.6,450.0,459.0,26390.0],["2012-10-03",458.4,458.4,441.2,449.4,36040.0],["2012-10-04",449.0,454.2,440.0,454.0,20125.0],["2012-10-05",454.8,465.2,453.4,460.6,24265.0],["2012-10-08",458.6,467.0,448.8,465.8,23835.0],["2012-10-09",464.0,467.4,456.4,461.8,19605.0],["2012-10-10",460.6,466.8,450.2,451.0,11210.0],["2012-10-11",455.2,462.0,452.2,456.4,10285.0],["2012-10-12",455.0,457.8,448.0,454.0,3970.0],["2012-10-15",452.6,454.4,441.6,453.2,7185.0],["2012-10-16",452.6,457.8,447.2,454.8,7515.0],["2012-10-17",454.8,463.0,449.4,463.0,18230.0],["2012-10-18",462.0,466.4,459.6,461.6,6090.0],["2012-10-19",460.0,460.0,449.0,450.4,13695.0],["2012-10-22",451.2,451.2,440.4,443.4,4335.0],["2012-10-23",437.2,446.4,435.8,445.2,13475.0],["2012-10-24",445.6,445.6,420.6,430.8,37465.0],["2012-10-25",436.6,437.6,430.6,433.4,10795.0],["2012-10-26",431.8,439.8,431.8,437.8,8240.0],["2012-10-31",442.0,459.6,430.2,446.2,16470.0],["2012-11-01",444.2,466.6,435.4,465.0,25415.0],["2012-11-02",472.4,472.4,450.0,453.4,18545.0],["2012-11-05",443.8,467.4,443.8,464.4,15555.0],["2012-11-06",464.6,472.4,453.0,456.0,10220.0],["2012-11-07",450.0,452.4,445.4,446.6,9050.0],["2012-11-08",447.6,451.4,433.2,434.0,7935.0],["2012-11-09",432.2,441.2,430.6,432.4,8970.0],["2012-11-12",435.2,449.2,433.6,445.0,9180.0],["2012-11-13",441.4,457.4,438.6,452.4,13480.0],["2012-11-14",450.0,458.8,447.4,451.8,15440.0],["2012-11-15",456.4,480.0,450.8,475.8,44540.0],["2012-11-16",474.6,478.2,464.0,467.6,23095.0],["2012-11-19",470.0,483.2,466.2,483.2,24200.0],["2012-11-20",480.0,485.2,469.0,480.2,16625.0],["2012-11-21",481.8,498.2,477.8,491.6,15920.0],["2012-11-23",491.8,498.4,491.6,498.4,4260.0],["2012-11-26",497.0,499.0,482.8,489.4,28250.0],["2012-11-27",489.4,492.2,484.6,486.8,24405.0],["2012-11-28",485.6,490.0,484.0,487.6,45765.0],["2012-11-29",488.8,493.8,483.4,490.4,61235.0],["2012-11-30",493.4,508.0,490.6,504.8,192725.0],["2012-12-03",516.4,516.4,500.4,504.0,18855.0],["2012-12-04",500.8,507.8,498.6,503.4,17955.0],["2012-12-05",500.0,500.8,488.8,490.6,33220.0],["2012-12-06",491.4,499.2,487.0,492.8,44355.0],["2012-12-07",494.6,494.6,478.2,490.4,38080.0],["2012-12-10",491.8,504.6,489.2,502.6,39075.0],["2012-12-11",505.6,509.0,498.0,500.8,19975.0],["2012-12-12",502.4,505.2,500.4,502.2,23650.0],["2012-12-13",501.4,506.8,495.2,501.8,16845.0],["2012-12-14",498.0,504.0,485.4,490.8,20535.0],["2012-12-17",495.0,497.0,481.4,489.8,11985.0],["2012-12-18",493.8,504.8,492.4,497.8,27165.0],["2012-12-19",499.6,499.6,489.8,493.6,21810.0],["2012-12-20",496.8,510.2,494.8,503.8,27585.0],["2012-12-21",503.0,503.8,493.2,503.8,22675.0],["2012-12-24",500.6,500.6,490.6,493.4,4235.0],["2012-12-26",492.0,495.6,488.4,494.6,8400.0],["2012-12-27",493.0,494.2,485.8,490.4,13760.0],["2012-12-28",486.0,491.8,485.6,485.8,7565.0],["2012-12-31",482.8,495.4,481.2,495.0,12645.0],["2013-01-02",509.4,516.8,500.0,515.2,24865.0],["2013-01-03",514.0,528.0,514.0,523.6,18505.0],["2013-01-04",528.2,531.8,523.8,528.4,13590.0],["2013-01-07",520.8,528.4,515.2,527.4,15365.0],["2013-01-08",526.0,527.2,516.2,524.4,9975.0],["2013-01-09",528.4,530.4,526.2,530.0,5945.0],["2013-01-10",536.6,536.6,525.4,531.6,6920.0],["2013-01-11",533.4,534.8,528.0,531.4,10380.0],["2013-01-14",530.4,530.4,495.4,515.4,20880.0],["2013-01-15",515.6,520.0,512.4,516.8,12845.0],["2013-01-16",516.4,534.6,512.6,531.6,9500.0],["2013-01-17",502.0,508.4,480.4,490.0,153405.0],["2013-01-18",487.8,504.2,486.2,503.6,17185.0],["2013-01-22",508.0,513.2,501.0,503.2,23360.0],["2013-01-23",503.8,503.8,499.0,501.8,13205.0],["2013-01-24",502.2,518.4,501.2,513.4,13530.0],["2013-01-25",515.0,519.4,509.0,517.8,9645.0],["2013-01-28",518.8,518.8,497.8,512.0,19455.0],["2013-01-29",510.6,518.4,510.0,517.6,10445.0],["2013-01-30",515.6,515.6,500.0,506.4,9375.0],["2013-01-31",505.2,513.8,505.2,510.2,13720.0],["2013-02-01",513.6,522.8,510.4,519.4,18190.0],["2013-02-04",516.6,520.4,507.2,507.8,7715.0],["2013-02-05",507.8,518.8,505.2,516.2,9395.0],["2013-02-06",511.8,517.6,505.8,517.4,9900.0],["2013-02-07",515.8,520.2,500.4,501.4,9080.0],["2013-02-08",501.0,512.8,500.2,511.0,3950.0],["2013-02-11",509.2,509.2,499.0,501.4,5590.0],["2013-02-12",504.2,508.4,503.0,507.4,13675.0],["2013-02-13",509.0,512.4,503.6,509.8,10910.0],["2013-02-14",508.8,535.4,501.8,532.8,23620.0],["2013-02-15",497.2,537.4,497.2,530.2,53200.0],["2013-02-19",540.2,549.8,536.0,541.0,50620.0],["2013-02-20",539.2,546.0,528.8,531.2,46260.0],["2013-02-21",532.0,532.4,510.0,521.0,22165.0],["2013-02-22",524.0,546.6,524.0,543.0,39940.0],["2013-02-25",551.2,551.2,527.4,529.4,36260.0],["2013-02-26",532.0,533.4,523.0,528.4,42760.0],["2013-02-27",529.0,534.2,527.2,532.4,24725.0],["2013-02-28",533.8,536.8,531.2,533.6,15140.0],["2013-03-01",531.0,531.0,517.0,523.4,16315.0],["2013-03-04",520.6,524.0,512.8,520.8,29445.0],["2013-03-05",522.0,527.6,520.0,524.0,22435.0],["2013-03-06",525.0,528.0,513.8,519.2,18330.0],["2013-03-07",520.0,520.4,507.2,514.6,22220.0],["2013-03-08",518.0,519.8,507.4,514.8,17835.0],["2013-03-11",514.6,514.6,508.2,509.4,7955.0],["2013-03-12",510.0,511.0,502.8,507.8,16175.0],["2013-03-13",512.2,513.4,508.0,510.8,25415.0],["2013-03-14",513.2,518.4,511.6,512.0,14170.0],["2013-03-15",514.2,526.4,511.8,526.4,29370.0],["2013-03-18",519.6,539.8,518.4,537.0,30800.0],["2013-03-19",536.6,546.6,533.8,538.4,27070.0],["2013-03-20",539.4,548.0,536.2,544.0,22050.0],["2013-03-21",539.4,560.0,537.0,557.4,25890.0],["2013-03-22",557.4,565.6,556.4,565.6,29910.0],["2013-03-25",566.2,570.4,562.0,568.8,26335.0],["2013-03-26",570.2,578.8,570.2,575.8,20755.0],["2013-03-27",573.0,583.8,571.2,579.6,41740.0],["2013-03-28",582.0,582.6,573.4,575.2,20475.0],["2013-04-01",571.8,571.8,544.0,547.8,17800.0],["2013-04-02",549.4,552.2,534.6,542.8,27215.0],["2013-04-03",544.2,546.6,533.4,537.2,26390.0],["2013-04-04",536.2,536.2,525.4,533.6,8140.0],["2013-04-05",527.0,541.0,525.6,535.8,7575.0],["2013-04-08",544.8,551.6,534.2,551.2,18195.0],["2013-04-09",551.0,552.8,547.2,550.2,6090.0],["2013-04-10",551.0,558.6,551.0,557.0,9025.0],["2013-04-11",558.4,564.4,553.8,556.6,9220.0],["2013-04-12",553.4,553.6,539.0,543.2,10325.0],["2013-04-15",538.8,538.8,520.2,520.4,17390.0],["2013-04-16",523.8,531.6,520.0,527.4,15905.0],["2013-04-17",522.6,523.4,505.4,514.4,9770.0],["2013-04-18",517.6,525.0,507.8,524.2,9775.0],["2013-04-19",528.8,528.8,514.2,524.6,10715.0],["2013-04-22",528.6,537.0,520.6,534.6,9785.0],["2013-04-23",536.6,548.8,535.4,544.0,15430.0],["2013-04-24",546.8,554.4,544.4,549.4,24035.0],["2013-04-25",549.2,553.0,526.8,530.4,31290.0],["2013-04-26",520.0,537.4,504.0,532.8,38535.0],["2013-04-29",527.6,549.0,520.4,546.4,40420.0],["2013-04-30",548.0,560.0,539.8,556.2,19675.0],["2013-05-01",552.6,552.6,540.0,544.0,15065.0],["2013-05-02",531.6,552.6,520.6,551.8,19675.0],["2013-05-03",550.0,562.0,548.6,557.8,15965.0],["2013-05-06",556.8,567.2,551.6,555.4,14195.0],["2013-05-07",557.8,566.6,555.2,564.4,6295.0],["2013-05-08",564.6,564.6,550.6,560.0,10915.0],["2013-05-09",559.4,566.8,555.2,560.2,8445.0],["2013-05-10",558.2,569.4,556.2,566.2,12975.0],["2013-05-13",565.0,574.0,563.4,572.6,9490.0],["2013-05-14",570.0,580.0,560.0,567.8,14565.0],["2013-05-15",565.0,579.2,565.0,579.0,13315.0],["2013-05-16",578.8,588.2,577.4,581.0,13645.0],["2013-05-17",584.6,595.8,580.6,592.4,9970.0],["2013-05-20",592.2,599.0,591.4,597.0,15885.0],["2013-05-21",598.8,602.2,596.6,599.2,14315.0],["2013-05-22",600.6,609.0,595.2,598.0,22370.0],["2013-05-23",593.0,599.0,578.8,592.4,27600.0],["2013-05-24",590.6,593.0,587.0,591.4,8575.0],["2013-05-28",601.0,612.0,595.6,608.4,10865.0],["2013-05-29",607.8,608.4,598.4,606.0,13200.0],["2013-05-30",607.0,609.2,600.0,602.0,31280.0],["2013-05-31",600.0,604.2,592.0,593.8,14320.0],["2013-06-03",588.4,598.4,583.2,592.4,14145.0],["2013-06-04",591.4,594.8,583.8,587.6,24455.0],["2013-06-05",587.0,604.0,583.8,602.2,12675.0],["2013-06-06",602.0,607.4,593.6,603.0,13450.0],["2013-06-07",609.4,614.4,603.4,606.8,9300.0],["2013-06-10",611.6,630.4,605.6,611.6,16885.0],["2013-06-11",602.8,610.0,598.4,608.6,12460.0],["2013-06-12",607.4,614.4,596.2,599.4,18900.0],["2013-06-13",600.8,611.2,594.4,609.8,12265.0],["2013-06-14",608.0,615.6,605.6,610.0,9515.0],["2013-06-17",612.8,633.8,609.6,629.0,16330.0],["2013-06-18",629.0,640.0,625.4,636.0,12875.0],["2013-06-19",631.8,650.4,631.8,634.6,32490.0],["2013-06-20",628.4,628.4,611.4,617.8,27590.0],["2013-06-21",620.2,623.4,614.4,619.8,36930.0],["2013-06-24",614.2,616.4,601.2,615.0,38105.0],["2013-06-25",619.6,628.6,611.0,628.4,16320.0],["2013-06-26",632.4,634.4,620.4,623.2,19875.0],["2013-06-27",627.0,628.0,618.6,620.4,18005.0],["2013-06-28",620.4,621.0,604.8,608.6,90935.0],["2013-07-01",615.4,617.4,601.8,606.2,19145.0],["2013-07-02",606.4,607.0,594.6,598.0,25490.0],["2013-07-03",596.8,601.0,593.0,599.4,10735.0],["2013-07-05",607.0,610.6,596.0,602.0,20305.0],["2013-07-08",606.0,610.2,601.2,606.0,22700.0],["2013-07-09",602.0,610.6,600.0,608.2,39455.0],["2013-07-10",606.8,615.2,601.0,614.0,16640.0],["2013-07-11",619.8,626.2,617.6,621.2,19485.0],["2013-07-12",621.4,627.4,619.2,621.0,8655.0],["2013-07-15",616.2,616.2,597.8,600.8,56195.0],["2013-07-16",598.2,599.2,584.4,596.8,34610.0],["2013-07-17",597.4,600.0,585.0,588.6,31955.0],["2013-07-18",588.4,598.4,586.6,594.8,21980.0],["2013-07-19",594.2,600.2,590.6,597.0,11910.0],["2013-07-22",599.4,603.2,591.4,594.0,25740.0],["2013-07-23",596.8,598.2,588.0,596.0,9875.0],["2013-07-24",595.8,595.8,586.6,591.2,17630.0],["2013-07-25",589.0,606.2,587.4,603.8,25275.0],["2013-07-26",584.8,586.0,557.2,566.4,75865.0],["2013-07-29",555.6,575.2,555.2,572.0,6710.0],["2013-07-30",571.2,577.8,571.2,577.0,11150.0],["2013-07-31",579.0,590.0,576.8,577.6,24115.0],["2013-08-01",584.4,595.6,579.6,592.0,30705.0],["2013-08-02",590.0,592.6,566.4,567.6,29865.0],["2013-08-05",550.0,561.6,547.2,557.8,71195.0],["2013-08-06",558.4,559.8,543.0,551.6,24725.0],["2013-08-07",551.0,553.2,541.8,550.4,22735.0],["2013-08-08",554.4,554.4,545.0,549.8,13925.0],["2013-08-09",549.6,551.2,541.4,545.4,10505.0],["2013-08-12",541.4,548.0,538.4,539.0,17240.0],["2013-08-13",538.6,541.4,535.6,539.6,12570.0],["2013-08-14",540.0,542.0,535.2,535.2,13280.0],["2013-08-15",530.0,532.4,517.8,527.0,17575.0],["2013-08-16",524.6,529.2,518.8,524.2,11560.0],["2013-08-19",522.0,526.2,514.8,516.8,11360.0],["2013-08-20",516.6,523.6,516.6,521.6,5880.0],["2013-08-21",521.6,525.2,514.8,518.8,5895.0],["2013-08-22",520.0,526.0,518.6,523.2,8425.0],["2013-08-23",523.4,527.0,518.2,520.8,11260.0],["2013-08-26",522.6,524.8,514.0,522.0,11285.0],["2013-08-27",517.6,528.4,517.6,521.4,23665.0],["2013-08-28",520.2,532.0,520.2,527.2,31780.0],["2013-08-29",527.4,531.6,525.2,530.8,16800.0],["2013-08-30",530.4,531.2,514.6,523.4,11585.0],["2013-09-03",529.4,532.4,515.4,516.4,39245.0],["2013-09-04",518.2,525.6,514.4,525.0,15900.0],["2013-09-05",524.8,532.4,524.4,528.0,23900.0],["2013-09-06",530.0,533.8,521.2,528.6,16235.0],["2013-09-09",530.2,537.4,530.2,535.8,21440.0],["2013-09-10",537.4,539.0,535.6,537.2,10905.0],["2013-09-11",536.4,540.0,535.4,536.8,24330.0],["2013-09-12",537.4,542.0,534.4,539.2,21615.0],["2013-09-13",541.0,541.0,536.6,538.4,17055.0],["2013-09-16",541.8,550.4,538.4,549.4,10350.0],["2013-09-17",550.8,555.4,546.4,548.2,22665.0],["2013-09-18",548.6,560.4,548.4,557.0,21655.0],["2013-09-19",558.2,565.4,554.6,564.6,21070.0],["2013-09-20",567.4,569.2,552.6,562.2,53645.0],["2013-09-23",552.8,568.8,550.0,557.8,21240.0],["2013-09-24",559.8,563.2,547.0,550.0,16360.0],["2013-09-25",550.4,560.2,549.0,553.0,16525.0],["2013-09-26",553.0,558.8,550.2,552.2,18180.0],["2013-09-27",548.0,552.4,544.4,544.6,9925.0],["2013-09-30",538.0,542.6,532.2,540.2,21075.0],["2013-10-01",538.8,555.6,538.8,553.6,22945.0],["2013-10-02",552.6,572.4,552.6,571.4,18340.0],["2013-10-03",569.4,571.6,561.4,567.2,8345.0],["2013-10-04",565.8,578.2,565.8,573.8,6095.0],["2013-10-07",568.0,580.0,565.4,572.2,9220.0],["2013-10-08",573.0,577.2,567.8,572.4,15265.0],["2013-10-09",572.8,585.6,569.6,584.8,25060.0],["2013-10-10",590.4,590.4,581.2,585.6,17285.0],["2013-10-11",584.6,590.2,584.4,589.0,9505.0],["2013-10-14",584.8,595.2,581.0,592.8,13395.0],["2013-10-15",598.2,605.2,594.4,597.2,25105.0],["2013-10-16",596.8,608.8,595.0,604.6,11460.0],["2013-10-17",603.4,611.6,602.4,611.6,8005.0],["2013-10-18",616.6,625.8,613.0,622.6,17345.0],["2013-10-21",620.2,624.2,612.0,614.0,17990.0],["2013-10-22",617.4,627.0,611.8,614.6,10940.0],["2013-10-23",610.4,612.6,599.4,600.6,8630.0],["2013-10-24",598.6,605.4,591.8,593.2,32305.0],["2013-10-25",590.6,597.2,574.0,581.0,28795.0],["2013-10-28",594.2,595.0,578.6,584.8,17015.0],["2013-10-29",586.0,591.0,582.0,589.6,10060.0],["2013-10-30",588.8,596.2,582.2,584.6,8145.0],["2013-10-31",585.6,590.4,578.0,585.2,12485.0],["2013-11-01",583.8,599.4,573.4,580.8,12170.0],["2013-11-04",581.4,589.8,581.4,589.4,10590.0],["2013-11-05",601.2,612.8,591.8,592.6,12860.0],["2013-11-06",597.6,600.0,585.0,594.0,11535.0],["2013-11-07",553.4,564.2,542.2,553.8,112470.0],["2013-11-08",554.0,567.6,554.0,563.6,20610.0],["2013-11-11",564.8,570.8,562.2,569.4,16820.0],["2013-11-12",568.2,568.8,562.4,564.8,11310.0],["2013-11-13",561.6,569.6,560.2,566.2,10210.0],["2013-11-14",564.8,572.2,561.0,568.4,25365.0],["2013-11-15",570.6,575.6,565.4,571.8,27765.0],["2013-11-18",574.6,575.4,560.6,564.2,14825.0],["2013-11-19",562.8,567.4,554.2,557.8,9075.0],["2013-11-20",558.4,560.0,550.0,555.6,22800.0],["2013-11-21",555.8,561.0,552.6,558.2,12230.0],["2013-11-22",558.6,567.6,551.6,564.6,8510.0],["2013-11-25",564.4,564.4,548.0,551.0,6360.0],["2013-11-26",549.8,552.4,545.4,552.2,10260.0],["2013-11-27",550.0,552.6,539.6,541.0,12960.0],["2013-11-29",540.2,545.8,538.2,540.2,5820.0],["2013-12-02",543.0,545.0,529.6,537.6,29735.0],["2013-12-03",537.8,542.4,532.6,538.6,20895.0],["2013-12-04",538.6,548.0,536.4,546.6,18350.0],["2013-12-05",547.4,550.2,542.2,544.4,6660.0],["2013-12-06",547.0,549.4,529.2,529.8,16560.0],["2013-12-09",538.4,539.6,520.4,523.6,34060.0],["2013-12-10",524.6,528.8,517.0,521.0,18305.0],["2013-12-11",522.8,525.2,517.8,519.8,15580.0],["2013-12-12",520.0,527.0,520.0,522.6,22600.0],["2013-12-13",524.4,526.0,518.8,523.6,18905.0],["2013-12-16",530.0,537.4,526.0,533.4,19420.0],["2013-12-17",532.0,542.8,531.0,541.8,21830.0],["2013-12-18",541.2,548.4,536.0,546.8,20510.0],["2013-12-19",544.4,546.2,536.6,542.2,33455.0],["2013-12-20",542.2,556.2,542.2,554.4,38570.0],["2013-12-23",554.4,557.0,547.4,551.8,9310.0],["2013-12-24",549.6,562.2,548.8,558.8,9325.0],["2013-12-26",559.0,564.2,556.6,558.2,9585.0],["2013-12-27",557.4,565.6,557.4,565.2,8985.0],["2013-12-30",564.2,568.2,560.2,564.4,14210.0],["2013-12-31",564.0,569.6,561.8,565.2,16185.0],["2014-01-02",562.0,565.6,558.8,562.4,15670.0],["2014-01-03",560.0,563.0,554.2,555.8,26360.0],["2014-01-06",556.6,559.6,553.0,556.4,12040.0],["2014-01-07",554.8,558.4,549.6,556.2,15180.0],["2014-01-08",553.4,555.0,549.2,553.2,11740.0],["2014-01-09",561.4,572.0,559.6,565.0,26145.0],["2014-01-10",565.8,571.4,563.8,569.4,7775.0],["2014-01-13",569.2,569.2,561.6,563.2,28535.0],["2014-01-14",563.4,568.2,560.8,566.4,15225.0],["2014-01-15",558.8,559.8,533.6,534.4,30590.0],["2014-01-16",515.8,534.4,509.4,520.0,60520.0],["2014-01-17",519.4,524.6,515.4,518.0,19460.0],["2014-01-21",523.0,527.8,513.6,518.0,22335.0],["2014-01-22",519.8,524.4,517.2,524.4,9005.0],["2014-01-23",523.6,525.6,513.6,515.2,20980.0],["2014-01-24",510.8,514.8,502.8,508.4,19270.0],["2014-01-27",508.4,513.8,501.4,501.8,11890.0],["2014-01-28",502.4,508.6,495.4,508.6,36845.0],["2014-01-29",504.2,509.0,499.4,504.2,13085.0],["2014-01-30",508.0,510.0,503.0,503.2,10400.0],["2014-01-31",497.0,507.0,492.8,502.4,21100.0],["2014-02-03",501.2,505.6,486.4,493.2,18045.0],["2014-02-04",494.4,504.4,494.0,503.4,25100.0],["2014-02-05",502.0,512.4,499.0,510.4,20050.0],["2014-02-06",513.0,522.8,509.4,522.4,19175.0],["2014-02-07",519.0,542.6,514.8,522.0,31860.0],["2014-02-10",518.2,522.6,511.4,515.8,22700.0],["2014-02-11",514.4,535.8,513.6,533.6,19130.0],["2014-02-12",535.8,546.2,535.8,540.0,25205.0],["2014-02-13",536.6,547.6,536.6,545.2,14700.0],["2014-02-14",546.0,551.8,542.6,550.0,6330.0],["2014-02-18",548.2,548.6,538.2,545.2,12220.0],["2014-02-19",542.8,556.6,540.4,544.8,14365.0],["2014-02-20",543.2,545.4,540.0,544.4,9195.0],["2014-02-21",546.2,548.2,538.4,539.2,8085.0],["2014-02-24",539.8,550.8,539.2,547.8,12795.0],["2014-02-25",546.6,547.6,533.6,535.8,20415.0],["2014-02-26",538.0,539.2,527.2,528.2,18020.0],["2014-02-27",527.4,528.0,510.2,516.8,26025.0],["2014-02-28",517.6,523.2,510.4,518.0,27800.0],["2014-03-03",512.0,523.8,507.2,518.0,31915.0],["2014-03-04",524.6,532.0,523.2,528.6,36030.0],["2014-03-05",528.6,531.4,522.8,524.0,13905.0],["2014-03-06",523.6,534.4,521.4,534.0,15970.0],["2014-03-07",536.4,545.4,536.4,540.6,26390.0],["2014-03-10",540.0,545.2,537.2,543.8,32390.0],["2014-03-11",545.4,546.4,537.8,541.6,16715.0],["2014-03-12",537.6,540.4,533.2,540.2,9605.0],["2014-03-13",542.0,543.8,527.4,534.0,13795.0],["2014-03-14",531.4,546.8,531.4,546.0,14210.0],["2014-03-17",548.2,553.2,546.0,552.8,11405.0],["2014-03-18",552.0,566.4,549.8,564.0,25890.0],["2014-03-19",563.6,565.4,560.0,565.0,21110.0],["2014-03-20",564.2,588.6,562.0,583.0,20365.0],["2014-03-21",585.0,595.0,584.2,590.4,23125.0],["2014-03-24",590.6,598.4,587.2,596.4,27025.0],["2014-03-25",597.6,599.8,594.4,598.8,14645.0],["2014-03-26",600.0,604.8,591.6,592.4,20890.0],["2014-03-27",600.0,616.4,596.0,616.0,24035.0],["2014-03-28",617.0,617.8,611.0,611.6,22570.0],["2014-03-31",615.0,621.0,608.2,619.6,20590.0],["2014-04-01",617.6,621.0,608.2,619.0,17075.0],["2014-04-02",618.8,625.2,617.6,622.6,6500.0],["2014-04-03",622.6,625.0,618.6,622.8,5425.0],["2014-04-04",625.4,626.4,612.6,615.2,6905.0],["2014-04-07",614.2,618.8,605.0,607.2,13360.0],["2014-04-08",609.0,615.6,604.6,611.6,15560.0],["2014-04-09",613.6,616.2,605.4,615.2,7560.0],["2014-04-10",615.8,620.2,598.8,603.2,10935.0],["2014-04-11",597.4,603.0,589.8,590.6,14005.0],["2014-04-14",595.0,605.6,591.0,597.8,8285.0],["2014-04-15",599.0,608.0,596.2,605.0,12655.0],["2014-04-16",609.0,609.4,604.8,608.2,7810.0],["2014-04-17",608.0,621.2,605.4,615.2,11375.0],["2014-04-21",615.6,619.8,611.2,617.2,8310.0],["2014-04-22",616.2,630.0,613.4,621.6,14655.0],["2014-04-23",624.0,647.6,624.0,630.8,27110.0],["2014-04-24",631.0,636.6,625.2,629.8,13325.0],["2014-04-25",630.8,676.8,626.4,641.2,64450.0],["2014-04-28",650.0,657.2,632.8,640.0,19535.0],["2014-04-29",627.6,635.8,617.4,619.8,36175.0],["2014-04-30",613.4,616.0,589.0,597.2,100175.0],["2014-05-01",589.8,606.2,581.0,597.0,331105.0],["2014-05-02",598.0,620.2,596.8,610.6,85865.0],["2014-05-05",609.0,620.0,603.8,616.4,33270.0],["2014-05-06",616.4,630.0,612.8,623.8,40060.0],["2014-05-07",625.0,639.6,619.8,638.0,38820.0],["2014-05-08",638.2,639.4,626.2,627.2,29825.0],["2014-05-09",625.4,635.0,622.4,632.2,38725.0],["2014-05-12",633.6,644.4,628.6,642.2,24935.0],["2014-05-13",642.2,648.6,639.2,648.4,35670.0],["2014-05-14",647.2,653.8,642.0,645.8,38500.0],["2014-05-15",641.6,647.8,630.8,646.6,30420.0],["2014-05-16",644.2,650.6,640.0,650.4,24065.0],["2014-05-19",649.4,655.0,642.0,651.4,32195.0],["2014-05-20",649.8,653.6,645.8,651.6,32575.0],["2014-05-21",652.8,662.0,648.8,653.6,27460.0],["2014-05-22",656.8,660.6,653.4,656.2,17730.0],["2014-05-23",656.4,660.4,651.0,659.0,22630.0],["2014-05-27",658.8,661.8,652.0,657.4,32030.0],["2014-05-28",659.4,663.0,651.0,659.8,26270.0],["2014-05-29",664.6,670.6,659.6,668.2,16310.0],["2014-05-30",668.4,669.0,655.8,660.8,24290.0],["2014-06-02",664.2,672.4,659.8,670.2,21150.0],["2014-06-03",666.2,673.8,659.0,670.8,31110.0],["2014-06-04",670.6,678.4,665.6,671.8,28760.0],["2014-06-05",671.2,675.4,665.4,673.6,28845.0],["2014-06-06",675.8,690.4,670.8,686.4,41980.0],["2014-06-09",687.0,693.6,682.2,689.2,30905.0],["2014-06-10",689.2,693.0,679.8,680.0,24840.0],["2014-06-11",679.2,680.2,671.6,678.6,12990.0],["2014-06-12",679.4,682.6,676.8,680.2,15905.0],["2014-06-13",683.4,684.0,673.6,681.6,28235.0],["2014-06-16",682.6,695.4,679.8,685.2,30110.0],["2014-06-17",685.0,690.2,682.4,684.8,30860.0],["2014-06-18",686.0,694.8,683.4,694.0,18225.0],["2014-06-19",692.0,707.2,688.6,707.0,28360.0],["2014-06-20",712.8,728.4,710.8,723.0,54355.0],["2014-06-23",727.0,729.8,716.6,723.6,45740.0],["2014-06-24",727.4,730.4,717.2,720.2,37815.0],["2014-06-25",718.8,728.8,718.8,726.6,21210.0],["2014-06-26",726.6,729.2,722.0,725.6,26725.0],["2014-06-27",724.4,735.6,722.6,725.2,111295.0],["2014-06-30",727.8,731.8,717.2,728.6,30295.0],["2014-07-01",730.0,736.2,723.4,725.4,27430.0],["2014-07-02",721.0,731.4,717.8,719.6,33440.0],["2014-07-03",721.6,727.4,713.8,726.6,11050.0],["2014-07-07",726.2,726.2,713.6,714.0,19575.0],["2014-07-08",713.8,717.2,706.4,717.2,23015.0],["2014-07-09",719.0,722.6,713.8,718.4,15210.0],["2014-07-10",706.2,709.4,695.8,702.8,16205.0],["2014-07-11",704.4,708.6,693.8,695.8,11245.0],["2014-07-14",700.6,706.4,698.0,704.2,9540.0],["2014-07-15",704.4,708.2,692.4,703.4,13160.0],["2014-07-16",708.8,713.2,699.8,710.6,17285.0],["2014-07-17",709.0,716.4,703.8,706.4,33780.0],["2014-07-18",709.0,714.6,701.0,714.4,21220.0],["2014-07-21",709.4,720.8,708.6,718.0,24360.0],["2014-07-22",720.0,732.6,718.0,731.2,28945.0],["2014-07-23",739.6,739.6,726.4,734.4,19290.0],["2014-07-24",738.0,740.6,727.2,732.8,36280.0],["2014-07-25",705.0,716.6,686.8,708.2,69695.0],["2014-07-28",710.8,711.4,696.0,698.8,44905.0],["2014-07-29",702.4,709.0,701.2,705.2,22630.0],["2014-07-30",715.8,717.2,688.4,690.8,23550.0],["2014-07-31",686.4,687.0,658.6,665.8,27265.0],["2014-08-01",665.6,667.8,650.2,653.2,30500.0],["2014-08-04",655.8,665.4,650.4,664.2,23420.0],["2014-08-05",659.6,661.8,643.2,651.6,19640.0],["2014-08-06",647.2,659.4,645.8,649.2,15415.0],["2014-08-07",653.2,653.8,637.0,637.4,21410.0],["2014-08-08",641.2,657.8,638.8,653.8,29175.0],["2014-08-11",658.8,666.6,653.8,655.4,15250.0],["2014-08-12",652.8,658.2,645.8,651.6,9790.0],["2014-08-13",653.8,659.6,650.6,651.0,8125.0],["2014-08-14",650.0,653.2,636.4,639.4,9300.0],["2014-08-15",646.2,651.6,639.8,647.2,13645.0],["2014-08-18",652.6,653.4,644.8,653.0,11370.0],["2014-08-19",654.2,660.0,650.2,658.4,8710.0],["2014-08-20",656.8,666.0,648.8,662.8,13965.0],["2014-08-21",662.6,666.4,650.6,661.8,9780.0],["2014-08-22",661.4,661.4,651.0,657.4,11415.0],["2014-08-25",660.6,665.2,655.8,663.4,6685.0],["2014-08-26",666.0,674.8,661.8,667.0,10705.0],["2014-08-27",664.4,674.8,662.0,669.4,7480.0],["2014-08-28",665.6,673.0,661.0,668.6,11730.0],["2014-08-29",670.0,682.0,668.2,681.0,11015.0],["2014-09-02",682.4,687.8,672.6,680.4,19195.0],["2014-09-03",681.4,685.0,671.6,672.2,12970.0],["2014-09-04",672.2,675.6,658.2,662.8,17320.0],["2014-09-05",661.0,663.6,647.8,656.6,26535.0],["2014-09-08",655.0,666.0,645.4,650.4,37020.0],["2014-09-09",649.0,657.0,639.4,646.2,18625.0],["2014-09-10",646.0,648.4,635.0,643.8,34520.0],["2014-09-11",639.6,654.8,636.8,653.4,48080.0],["2014-09-12",653.2,657.2,644.8,649.6,22300.0],["2014-09-15",649.2,649.2,638.8,646.2,15660.0],["2014-09-16",644.6,655.2,643.2,653.0,14420.0],["2014-09-17",656.2,668.0,653.0,662.2,21705.0],["2014-09-18",667.0,677.8,659.2,660.4,39840.0],["2014-09-19",661.6,668.2,651.8,658.4,36975.0],["2014-09-22",657.6,657.6,641.8,644.6,15515.0],["2014-09-23",642.6,647.2,640.0,642.8,16080.0],["2014-09-24",642.6,647.4,629.2,641.4,16155.0],["2014-09-25",638.4,638.4,627.0,628.2,18535.0],["2014-09-26",626.2,632.6,623.0,631.2,15100.0],["2014-09-29",626.0,634.6,622.4,633.4,15670.0],["2014-09-30",633.4,634.2,612.2,612.2,27740.0],["2014-10-01",612.2,615.2,595.6,595.8,29875.0],["2014-10-02",594.2,594.6,571.0,584.8,30840.0],["2014-10-03",586.2,590.0,576.8,583.8,15420.0],["2014-10-06",584.8,592.6,581.0,584.2,10760.0],["2014-10-07",579.4,587.6,575.0,576.4,21130.0],["2014-10-08",575.0,585.0,565.2,584.4,34755.0],["2014-10-09",580.8,583.6,561.8,570.0,26905.0],["2014-10-10",566.8,570.2,551.6,553.2,17170.0],["2014-10-13",552.4,559.2,505.8,506.8,59805.0],["2014-10-14",510.8,511.2,466.4,471.6,96720.0],["2014-10-15",465.4,491.8,454.4,487.2,70550.0],["2014-10-16",473.8,500.4,472.0,495.0,43820.0],["2014-10-17",502.2,518.2,488.6,495.2,38595.0],["2014-10-20",495.4,509.6,491.0,509.0,19340.0],["2014-10-21",513.4,521.8,511.2,518.6,14905.0],["2014-10-22",521.0,528.4,510.0,510.2,21990.0],["2014-10-23",519.0,534.4,514.6,522.4,43450.0],["2014-10-24",584.0,595.2,521.6,547.6,55530.0],["2014-10-27",537.8,537.8,523.0,526.8,58860.0],["2014-10-28",521.0,540.2,519.2,540.0,49225.0],["2014-10-29",543.4,550.4,538.4,546.2,29985.0],["2014-10-30",542.0,553.2,539.2,543.0,26355.0],["2014-10-31",560.6,567.4,539.8,546.0,47845.0],["2014-11-03",545.8,563.0,539.8,544.6,35985.0],["2014-11-04",538.8,541.0,516.6,516.8,49330.0],["2014-11-05",520.4,535.2,520.4,525.0,58615.0],["2014-11-06",523.0,531.8,519.2,525.8,113415.0],["2014-11-07",525.6,554.2,525.6,554.0,189840.0],["2014-11-10",561.2,569.0,547.2,554.6,29900.0],["2014-11-11",556.4,556.8,542.0,550.8,27480.0],["2014-11-12",546.6,554.0,542.8,543.8,25955.0],["2014-11-13",540.4,542.0,525.2,533.2,49785.0],["2014-11-14",538.0,547.8,535.8,543.2,30660.0],["2014-11-17",541.0,545.0,535.8,539.2,33065.0],["2014-11-18",542.8,554.6,541.4,543.4,49095.0],["2014-11-19",539.4,544.8,532.8,536.4,28285.0],["2014-11-20",535.2,547.0,535.2,542.6,23615.0],["2014-11-21",552.6,557.8,539.8,546.6,34010.0],["2014-11-24",545.4,552.8,539.8,543.8,18215.0],["2014-11-25",546.8,549.4,533.0,536.4,29985.0],["2014-11-26",534.8,539.4,524.2,529.4,29775.0],["2014-11-28",508.8,508.8,475.2,480.2,32295.0],["2014-12-01",485.2,485.2,453.8,461.0,49560.0],["2014-12-02",458.8,467.2,451.8,457.4,40545.0],["2014-12-03",461.0,462.2,449.6,455.2,48295.0],["2014-12-04",451.8,456.8,439.0,440.2,41330.0],["2014-12-05",435.8,437.4,415.6,422.0,109765.0],["2014-12-08",417.4,420.2,379.8,384.6,65905.0],["2014-12-09",380.8,400.8,380.8,398.8,35260.0],["2014-12-10",384.8,389.6,371.6,377.2,43315.0],["2014-12-11",375.2,387.8,371.0,372.6,29765.0],["2014-12-12",364.0,372.2,355.8,356.4,48065.0],["2014-12-15",358.6,363.2,342.2,344.2,62755.0],["2014-12-16",337.8,367.4,337.0,359.8,104140.0],["2014-12-17",353.2,391.0,352.6,387.2,60905.0],["2014-12-18",400.8,409.6,392.4,402.8,52905.0],["2014-12-19",405.0,427.0,400.0,425.4,52745.0],["2014-12-22",420.4,424.2,406.6,416.6,39045.0],["2014-12-23",417.4,421.0,414.2,417.6,30900.0],["2014-12-24",412.6,431.2,406.4,426.0,26640.0],["2014-12-26",429.6,434.6,422.0,426.8,31535.0],["2014-12-29",427.0,438.0,424.8,428.6,36530.0],["2014-12-30",423.4,427.6,418.0,420.6,34155.0],["2014-12-31",419.4,422.6,407.8,414.6,36745.0],["2015-01-02",412.0,427.4,407.2,419.0,27960.0],["2015-01-05",403.2,406.0,371.6,380.2,46930.0],["2015-01-06",379.2,379.6,353.6,365.0,49725.0],["2015-01-07",369.2,376.2,353.0,359.6,51065.0],["2015-01-08",356.4,361.6,344.6,349.2,71905.0],["2015-01-09",347.2,353.6,334.4,335.4,74230.0],["2015-01-12",331.8,334.0,321.2,332.4,43735.0],["2015-01-13",335.4,345.0,330.4,337.4,45875.0],["2015-01-14",331.6,339.8,324.8,333.6,57360.0],["2015-01-15",339.4,342.6,325.8,326.0,61660.0],["2015-01-16",327.4,337.0,327.4,330.0,50765.0],["2015-01-20",329.4,330.8,315.8,316.6,46960.0],["2015-01-21",315.8,334.8,315.2,331.0,84145.0],["2015-01-22",335.0,336.0,327.6,334.4,36560.0],["2015-01-23",332.4,342.4,330.4,333.8,43700.0],["2015-01-26",335.2,341.6,333.0,336.0,30140.0],["2015-01-27",332.0,338.0,326.6,333.2,21545.0],["2015-01-28",334.0,334.0,311.2,313.8,37740.0],["2015-01-29",316.6,318.0,299.2,306.2,47615.0],["2015-01-30",305.0,316.2,301.2,309.0,67625.0],["2015-02-02",308.8,326.8,308.8,324.4,46710.0],["2015-02-03",332.8,349.8,330.6,338.8,71685.0],["2015-02-04",333.4,339.2,327.2,337.6,36670.0],["2015-02-05",342.8,355.6,341.8,348.2,46435.0],["2015-02-06",351.4,360.6,348.0,350.6,43855.0],["2015-02-09",352.0,356.8,346.6,349.8,44080.0],["2015-02-10",350.4,350.4,331.8,339.2,38775.0],["2015-02-11",335.0,336.6,324.0,331.2,36310.0],["2015-02-12",330.0,347.2,320.2,321.8,73360.0],["2015-02-13",325.8,375.2,323.2,374.0,120250.0],["2015-02-17",371.2,379.0,352.2,378.0,95455.0],["2015-02-18",373.2,389.6,367.2,378.8,95580.0],["2015-02-19",371.8,399.8,368.2,385.8,72235.0],["2015-02-20",384.0,387.8,370.8,373.6,41175.0],["2015-02-23",369.8,377.4,358.8,371.8,34835.0],["2015-02-24",374.6,392.4,372.6,385.0,60280.0],["2015-02-25",386.0,386.6,371.0,381.0,35535.0],["2015-02-26",378.0,391.2,375.6,390.8,67735.0],["2015-02-27",392.4,402.0,389.2,390.6,42730.0],["2015-03-02",378.4,388.6,371.8,387.8,69420.0],["2015-03-03",387.8,393.2,384.0,387.4,29325.0],["2015-03-04",387.8,397.0,382.6,394.2,26475.0],["2015-03-05",393.8,396.2,378.2,384.6,21335.0],["2015-03-06",379.2,385.4,375.6,379.2,23695.0],["2015-03-09",379.2,380.6,365.6,372.6,19070.0],["2015-03-10",366.4,370.0,358.6,361.6,24910.0],["2015-03-11",362.4,377.6,356.8,377.2,32795.0],["2015-03-12",379.2,382.4,368.6,376.6,28495.0],["2015-03-13",374.6,376.0,362.0,370.8,30740.0],["2015-03-16",370.8,377.2,361.0,370.0,64475.0],["2015-03-17",365.4,377.8,360.0,369.8,38455.0],["2015-03-18",365.2,389.6,359.8,385.6,38410.0],["2015-03-19",379.0,381.2,372.6,377.4,45890.0],["2015-03-20",385.0,388.2,378.6,385.6,33720.0],["2015-03-23",384.6,394.6,384.0,386.6,32190.0],["2015-03-24",387.2,398.4,379.8,396.8,27930.0],["2015-03-25",400.4,405.4,393.4,397.2,18690.0],["2015-03-26",404.0,407.8,389.4,398.6,37350.0],["2015-03-27",395.8,398.0,377.8,394.8,55560.0],["2015-03-30",395.0,406.8,393.6,403.0,32175.0],["2015-03-31",397.6,402.0,388.6,392.0,31610.0],["2015-04-01",394.8,404.8,391.0,397.4,37970.0],["2015-04-02",387.4,402.0,383.4,392.4,47645.0],["2015-04-06",394.2,410.0,391.6,403.4,49960.0],["2015-04-07",400.2,414.0,399.8,407.8,67185.0],["2015-04-08",406.8,414.4,401.8,410.8,43415.0],["2015-04-09",410.8,437.8,410.2,437.2,68010.0],["2015-04-10",434.4,446.6,428.2,444.8,62085.0],["2015-04-13",433.2,435.2,421.2,426.0,51335.0],["2015-04-14",429.4,443.6,428.4,439.4,33685.0],["2015-04-15",445.8,469.4,440.8,461.8,65240.0],["2015-04-16",459.2,460.0,443.0,443.6,47880.0],["2015-04-17",439.0,439.0,421.8,427.4,72745.0],["2015-04-20",428.0,434.6,424.0,426.0,53015.0],["2015-04-21",426.2,427.4,413.8,418.2,45685.0],["2015-04-22",420.4,433.4,413.4,433.0,37725.0],["2015-04-23",435.6,450.0,435.6,441.8,75490.0],["2015-04-24",412.2,462.2,408.4,461.6,91920.0],["2015-04-27",469.2,487.2,460.2,460.8,92200.0],["2015-04-28",458.2,469.0,442.6,458.6,54465.0],["2015-04-29",457.6,469.6,451.4,462.6,39730.0],["2015-04-30",464.0,468.2,453.6,465.2,74635.0],["2015-05-01",468.8,469.2,443.4,457.0,31070.0],["2015-05-04",459.4,460.2,446.8,447.8,31425.0],["2015-05-05",454.2,460.6,441.8,442.6,54880.0],["2015-05-06",448.6,452.0,430.2,431.8,59600.0],["2015-05-07",431.6,434.2,417.6,430.6,43550.0],["2015-05-08",436.8,437.6,419.8,430.0,35270.0],["2015-05-11",432.0,432.4,415.6,423.2,52880.0],["2015-05-12",423.2,436.6,420.0,432.6,31655.0],["2015-05-13",437.2,437.8,424.2,430.4,48590.0],["2015-05-14",434.2,440.8,429.2,431.0,42895.0],["2015-05-15",428.4,443.4,420.4,440.6,47010.0],["2015-05-18",439.8,442.0,430.6,440.0,32385.0],["2015-05-19",433.0,433.2,410.4,413.6,60705.0],["2015-05-20",415.4,429.0,407.0,425.6,37595.0],["2015-05-21",427.6,444.8,427.6,435.8,36095.0],["2015-05-22",430.2,435.4,421.4,428.4,28030.0],["2015-05-26",423.2,423.2,408.2,416.8,34605.0],["2015-05-27",415.4,422.6,410.0,420.0,41405.0],["2015-05-28",418.2,420.4,401.8,408.4,34510.0],["2015-05-29",408.8,422.2,405.4,414.8,53475.0],["2015-06-01",414.2,414.2,402.0,410.2,31935.0],["2015-06-02",412.6,425.8,412.6,415.2,21890.0],["2015-06-03",413.8,424.6,410.2,412.0,23730.0],["2015-06-04",409.4,409.4,398.0,403.0,47435.0],["2015-06-05",400.4,421.6,396.4,419.8,45755.0],["2015-06-08",417.6,425.4,410.2,412.8,12665.0],["2015-06-09",417.6,422.6,413.4,416.6,14450.0],["2015-06-10",424.2,435.4,420.4,435.2,27620.0],["2015-06-11",436.4,437.6,431.4,434.0,35520.0],["2015-06-12",430.2,432.4,425.6,430.0,26480.0],["2015-06-15",425.8,437.2,422.8,435.2,42890.0],["2015-06-16",435.2,439.2,432.6,438.6,24330.0],["2015-06-17",443.0,449.2,438.2,438.6,24535.0],["2015-06-18",441.0,441.0,430.4,432.8,47555.0],["2015-06-19",434.2,434.8,428.4,429.6,50425.0],["2015-06-22",430.6,439.6,426.4,437.4,22100.0],["2015-06-23",434.6,441.0,433.8,440.6,18625.0],["2015-06-24",438.6,442.0,433.0,435.0,33535.0],["2015-06-25",435.0,436.0,417.8,419.2,42645.0],["2015-06-26",418.0,419.2,408.4,411.0,77910.0],["2015-06-29",404.0,408.4,399.4,400.2,49230.0],["2015-06-30",405.2,407.0,400.0,405.6,36455.0],["2015-07-01",405.8,407.6,381.4,386.0,39845.0],["2015-07-02",388.8,393.6,385.6,386.0,35995.0],["2015-07-06",379.8,386.2,375.2,379.8,61605.0],["2015-07-07",376.2,384.4,360.0,381.6,26360.0],["2015-07-08",378.4,382.2,366.2,367.0,22605.0],["2015-07-09",372.6,373.0,361.4,367.2,72400.0],["2015-07-10",374.4,379.4,367.0,370.0,40335.0],["2015-07-13",368.8,380.6,365.8,376.8,36625.0],["2015-07-14",376.4,387.4,376.0,384.8,31940.0],["2015-07-15",381.8,383.8,362.4,363.2,60640.0],["2015-07-16",366.6,371.2,348.6,348.8,62650.0],["2015-07-17",348.8,350.8,336.0,339.4,57150.0],["2015-07-20",341.2,345.4,336.0,342.2,68505.0],["2015-07-21",347.0,356.4,336.8,341.6,110270.0],["2015-07-22",338.4,340.4,322.8,327.6,84175.0],["2015-07-23",329.4,339.8,319.8,338.0,77225.0],["2015-07-24",318.2,318.6,290.0,297.0,294120.0],["2015-07-27",290.6,292.0,277.0,278.8,86200.0],["2015-07-28",280.0,297.2,273.6,296.2,93460.0],["2015-07-29",297.4,313.4,292.6,300.0,88865.0],["2015-07-30",300.0,317.4,295.6,304.4,80190.0],["2015-07-31",302.8,309.2,302.0,305.6,68185.0],["2015-08-03",302.2,311.4,296.2,299.6,70060.0],["2015-08-04",302.8,306.6,289.4,289.8,60300.0],["2015-08-05",293.0,304.8,287.4,289.8,44385.0],["2015-08-06",287.6,304.6,282.0,300.8,55920.0],["2015-08-07",298.2,310.0,290.4,291.6,56325.0],["2015-08-10",292.0,316.6,290.2,315.4,76830.0],["2015-08-11",306.4,312.8,304.2,311.0,35170.0],["2015-08-12",309.0,321.6,306.0,315.2,42390.0],["2015-08-13",310.8,315.0,297.0,299.6,42250.0],["2015-08-14",298.2,306.4,297.4,300.2,43795.0],["2015-08-17",297.6,305.4,295.0,304.0,43765.0],["2015-08-18",302.4,304.6,296.4,303.8,56530.0],["2015-08-19",300.4,303.2,291.4,293.4,55780.0],["2015-08-20",292.4,299.2,277.6,279.4,55170.0],["2015-08-21",272.8,282.8,266.4,267.6,86375.0],["2015-08-24",234.0,265.4,166.8,253.8,104055.0],["2015-08-25",255.0,263.4,246.6,248.0,61320.0],["2015-08-26",256.0,261.6,247.6,256.6,85170.0],["2015-08-27",264.0,281.6,260.6,278.4,55925.0],["2015-08-28",277.4,306.6,277.0,295.8,74120.0],["2015-08-31",291.2,315.2,285.8,314.4,50675.0],["2015-09-01",303.8,311.4,296.4,299.0,51790.0],["2015-09-02",305.0,305.0,286.0,297.0,46280.0],["2015-09-03",298.2,313.0,293.8,302.6,48035.0],["2015-09-04",295.2,303.0,292.0,300.2,40725.0],["2015-09-08",299.2,312.6,277.4,306.8,38835.0],["2015-09-09",300.2,314.2,284.0,287.6,51090.0],["2015-09-10",290.2,293.4,284.6,288.6,77620.0],["2015-09-11",282.4,284.8,274.6,276.8,52930.0],["2015-09-14",276.4,278.2,271.0,273.8,46310.0],["2015-09-15",276.4,285.8,275.0,281.6,75205.0],["2015-09-16",284.4,307.0,282.6,295.6,61730.0],["2015-09-17",293.8,308.2,287.6,297.4,74650.0],["2015-09-18",290.6,293.4,280.6,284.2,57880.0],["2015-09-21",288.0,289.0,278.6,282.0,54430.0],["2015-09-22",275.8,287.0,272.4,281.4,45435.0],["2015-09-23",283.0,285.4,277.4,280.6,42295.0],["2015-09-24",276.6,279.6,268.4,274.6,62005.0],["2015-09-25",277.4,278.6,257.8,264.0,112685.0],["2015-09-28",261.6,263.8,246.8,254.4,61310.0],["2015-09-29",257.6,260.6,250.0,253.0,69620.0],["2015-09-30",256.2,257.8,241.6,244.2,80640.0],["2015-10-01",248.4,255.0,238.4,239.2,62000.0],["2015-10-02",237.0,249.4,233.6,248.4,89360.0],["2015-10-05",252.6,270.6,252.6,264.2,140405.0],["2015-10-06",267.0,293.4,262.0,290.6,70130.0],["2015-10-07",296.2,305.8,284.0,292.6,69355.0],["2015-10-08",292.6,300.6,282.6,298.8,53385.0],["2015-10-09",300.2,305.8,292.0,300.0,43485.0],["2015-10-12",300.2,300.2,276.2,278.6,45620.0],["2015-10-13",274.2,278.4,263.4,264.4,56010.0],["2015-10-14",266.0,276.2,261.8,275.0,78330.0],["2015-10-15",274.2,279.2,266.4,279.2,59650.0],["2015-10-16",279.8,280.6,265.0,273.0,64805.0],["2015-10-19",269.8,269.8,252.0,257.2,58225.0],["2015-10-20",255.2,271.4,255.2,267.6,60375.0],["2015-10-21",267.4,267.6,254.4,257.4,61850.0],["2015-10-22",260.2,270.8,253.2,259.6,86105.0],["2015-10-23",266.0,290.0,259.2,273.4,180715.0],["2015-10-26",269.6,272.2,246.4,252.6,130715.0],["2015-10-27",249.6,256.0,247.4,252.6,110495.0],["2015-10-28",256.0,280.8,253.6,279.0,105080.0],["2015-10-29",273.8,285.2,263.0,264.8,76310.0],["2015-10-30",266.6,270.4,256.8,265.0,65785.0],["2015-11-02",262.2,277.8,259.6,274.6,64535.0],["2015-11-03",277.4,294.6,275.2,292.8,67195.0],["2015-11-04",292.6,301.2,283.8,289.4,59085.0],["2015-11-05",287.0,303.4,286.0,291.6,60020.0],["2015-11-06",288.0,300.6,284.2,295.2,45600.0],["2015-11-09",295.4,298.8,280.8,286.0,44330.0],["2015-11-10",283.8,290.8,279.4,288.4,38960.0],["2015-11-11",287.6,287.6,272.4,279.2,39270.0],["2015-11-12",272.4,286.2,266.2,268.2,48200.0],["2015-11-13",266.0,285.4,263.2,273.8,56575.0],["2015-11-16",273.2,286.4,268.8,283.6,54275.0],["2015-11-17",281.6,286.6,274.2,277.2,59625.0],["2015-11-18",280.2,291.4,275.2,290.0,44665.0],["2015-11-19",286.2,290.8,276.4,283.0,47665.0],["2015-11-20",284.4,293.2,275.4,283.4,60840.0],["2015-11-23",281.6,297.0,277.4,290.6,62565.0],["2015-11-24",294.8,305.6,291.2,301.4,46715.0],["2015-11-25",295.8,313.6,290.6,307.4,41875.0],["2015-11-27",303.8,309.0,297.6,299.8,27525.0],["2015-11-30",316.0,321.2,305.4,313.2,52945.0],["2015-12-01",311.6,319.0,308.4,312.0,40085.0],["2015-12-02",307.4,309.4,286.4,290.6,66880.0],["2015-12-03",294.0,298.4,286.0,289.6,54735.0],["2015-12-04",284.2,292.4,274.4,275.8,66875.0],["2015-12-07",268.0,270.0,252.2,253.8,78705.0],["2015-12-08",246.2,255.6,243.0,245.2,99955.0],["2015-12-09",247.8,258.6,247.8,253.4,70500.0],["2015-12-10",252.2,264.2,250.0,259.8,59580.0],["2015-12-11",254.6,257.0,243.6,244.4,69945.0],["2015-12-14",244.2,254.6,239.6,248.0,69605.0],["2015-12-15",253.0,262.0,251.8,260.0,58810.0],["2015-12-16",259.6,269.2,252.4,261.4,71380.0],["2015-12-17",260.2,260.6,243.8,246.8,58970.0],["2015-12-18",243.6,244.8,227.6,234.4,92730.0],["2015-12-21",240.4,246.0,230.2,233.4,89160.0],["2015-12-22",234.0,248.8,231.4,246.0,50210.0],["2015-12-23",252.8,266.8,251.2,266.8,55540.0],["2015-12-24",267.6,268.2,254.4,254.8,32380.0],["2015-12-28",247.2,250.6,246.2,249.4,45370.0],["2015-12-29",254.8,258.2,245.6,251.6,44825.0],["2015-12-30",243.8,252.6,242.2,248.8,54735.0],["2015-12-31",247.6,253.0,244.6,249.2,46935.0],["2016-01-04",249.4,262.0,245.0,249.4,94260.0],["2016-01-05",252.4,253.4,238.4,243.8,60525.0],["2016-01-06",235.2,237.2,224.0,225.6,66415.0],["2016-01-07",218.8,226.4,216.8,218.2,85185.0],["2016-01-08",220.6,222.6,211.8,214.0,48045.0],["2016-01-11",214.2,215.4,203.6,208.2,52395.0],["2016-01-12",213.2,213.2,196.6,204.4,50695.0],["2016-01-13",204.4,212.0,195.6,197.2,52825.0],["2016-01-14",199.0,213.8,194.8,210.4,65105.0],["2016-01-15",195.6,208.0,195.6,206.2,57425.0],["2016-01-19",207.6,209.0,186.6,195.0,64740.0],["2016-01-20",189.2,198.4,177.4,193.2,81660.0],["2016-01-21",189.6,207.6,187.8,199.6,118120.0],["2016-01-22",209.6,212.4,195.2,201.2,55570.0],["2016-01-25",194.2,202.4,187.4,187.8,33965.0],["2016-01-26",193.6,199.0,187.6,195.0,66395.0],["2016-01-27",192.6,207.4,191.6,203.4,70640.0],["2016-01-28",215.2,216.0,203.8,207.0,55005.0],["2016-01-29",207.8,225.6,207.8,224.2,73755.0],["2016-02-01",219.4,220.2,210.0,215.6,71475.0],["2016-02-02",208.8,210.4,203.4,207.2,60210.0],["2016-02-03",207.4,212.2,195.6,207.6,81830.0],["2016-02-04",209.8,231.0,209.8,224.8,84855.0],["2016-02-05",220.4,226.6,211.0,214.6,80640.0],["2016-02-08",210.0,211.4,198.6,204.8,65465.0],["2016-02-09",199.6,201.2,182.8,188.8,55775.0],["2016-02-10",188.0,196.2,184.6,187.2,43020.0],["2016-02-11",182.0,182.8,174.0,179.4,107610.0],["2016-02-12",179.4,191.6,169.4,170.8,145345.0],["2016-02-16",170.8,186.8,170.0,182.0,160065.0],["2016-02-17",184.8,196.8,183.6,190.6,84195.0],["2016-02-18",193.0,194.4,183.8,189.0,97115.0],["2016-02-19",183.2,188.6,180.4,187.8,67945.0],["2016-02-22",194.6,207.2,194.6,200.4,65780.0],["2016-02-23",198.6,204.4,192.0,192.4,59570.0],["2016-02-24",187.2,200.2,183.0,199.0,69005.0],["2016-02-25",198.4,203.2,192.4,200.6,62105.0],["2016-02-26",207.0,230.2,205.8,219.6,87155.0],["2016-02-29",221.6,238.8,219.0,235.2,122405.0],["2016-03-01",237.0,240.6,222.0,229.8,87245.0],["2016-03-02",227.8,238.6,224.8,237.6,76430.0],["2016-03-03",235.2,257.4,234.6,256.0,66640.0],["2016-03-04",259.4,272.6,249.6,264.4,89565.0],["2016-03-07",265.2,272.8,261.6,267.8,68930.0],["2016-03-08",265.0,265.8,247.0,251.6,49990.0],["2016-03-09",257.6,262.0,245.8,255.4,51370.0],["2016-03-10",252.2,254.2,244.0,250.2,60790.0],["2016-03-11",259.6,272.8,258.0,270.4,68280.0],["2016-03-14",265.6,275.6,263.2,264.2,70015.0],["2016-03-15",257.8,258.2,244.4,251.2,58780.0],["2016-03-16",254.2,261.0,252.8,258.6,56410.0],["2016-03-17",259.8,270.4,257.6,268.6,37935.0],["2016-03-18",270.8,273.0,258.6,263.0,55935.0],["2016-03-21",260.2,266.2,257.2,265.4,33745.0],["2016-03-22",262.4,265.6,259.6,262.4,21665.0],["2016-03-23",257.8,262.2,252.8,253.2,32510.0],["2016-03-24",249.0,258.0,247.0,257.8,27520.0],["2016-03-28",259.6,260.8,251.6,256.8,30415.0],["2016-03-29",252.0,263.0,249.2,261.6,40965.0],["2016-03-30",265.2,266.8,253.2,258.8,33025.0],["2016-03-31",259.0,267.8,257.6,264.0,27595.0],["2016-04-01",254.2,259.4,250.4,257.8,27500.0],["2016-04-04",257.2,262.2,250.0,250.8,48095.0],["2016-04-05",247.4,255.8,245.2,252.4,62830.0],["2016-04-06",255.8,260.8,249.8,259.0,62965.0],["2016-04-07",257.4,260.4,250.8,252.8,62665.0],["2016-04-08",261.6,268.2,258.6,264.2,41085.0],["2016-04-11",266.6,275.6,264.6,265.0,48845.0],["2016-04-12",267.6,282.2,263.8,279.4,47785.0],["2016-04-13",279.8,282.6,266.4,278.0,47390.0],["2016-04-14",279.2,280.4,268.4,279.4,49470.0],["2016-04-15",276.0,285.8,271.0,281.8,50700.0],["2016-04-18",271.0,293.8,263.8,288.6,53705.0],["2016-04-19",291.6,299.2,290.2,293.2,49550.0],["2016-04-20",291.8,303.8,289.6,297.0,52815.0],["2016-04-21",298.6,306.4,291.8,293.8,41625.0],["2016-04-22",294.6,307.6,294.4,302.4,35760.0],["2016-04-25",300.4,307.0,291.6,295.6,46915.0],["2016-04-26",298.0,299.4,292.0,297.2,29980.0],["2016-04-27",299.4,313.0,298.8,306.4,38395.0],["2016-04-28",304.2,314.6,301.2,307.8,35455.0],["2016-04-29",309.6,345.2,305.6,334.8,143725.0],["2016-05-02",336.4,348.8,332.0,342.6,89995.0],["2016-05-03",337.2,338.8,330.2,332.4,68185.0],["2016-05-04",331.4,340.6,321.0,324.0,62400.0],["2016-05-05",333.2,338.2,322.4,324.8,55165.0],["2016-05-06",320.2,336.2,319.8,331.0,63450.0],["2016-05-09",328.0,328.0,307.0,310.8,37240.0],["2016-05-10",312.0,325.2,312.0,321.2,52680.0],["2016-05-11",319.2,328.4,315.0,319.8,32490.0],["2016-05-12",321.6,329.8,314.6,319.0,32840.0],["2016-05-13",316.0,321.0,310.4,310.6,32210.0],["2016-05-16",316.8,329.6,316.8,323.6,37555.0],["2016-05-17",323.2,342.8,322.0,338.2,61330.0],["2016-05-18",335.2,340.2,326.2,329.4,39030.0],["2016-05-19",325.0,332.8,317.8,328.4,51925.0],["2016-05-20",330.8,342.0,326.8,341.0,46780.0],["2016-05-23",337.4,342.2,333.0,339.0,38175.0],["2016-05-24",341.8,341.8,332.0,338.8,24585.0],["2016-05-25",341.8,356.2,341.4,355.4,25045.0],["2016-05-26",356.8,361.0,339.4,339.4,53085.0],["2016-05-27",338.6,343.4,335.6,343.0,35015.0],["2016-05-31",344.0,353.2,335.2,335.6,73230.0],["2016-06-01",322.6,330.8,311.6,329.4,81095.0],["2016-06-02",325.0,328.6,312.4,320.6,115435.0],["2016-06-03",321.4,331.4,321.0,329.4,71750.0],["2016-06-06",334.0,370.4,334.0,366.0,78360.0],["2016-06-07",368.6,383.4,364.0,380.0,77875.0],["2016-06-08",381.8,386.4,374.2,379.8,57525.0],["2016-06-09",374.4,378.4,367.4,374.4,53355.0],["2016-06-10",366.2,370.0,356.6,357.4,40195.0],["2016-06-13",352.6,361.0,350.6,354.8,33935.0],["2016-06-14",352.0,357.8,343.0,353.2,31270.0],["2016-06-15",352.0,358.8,345.6,349.0,22170.0],["2016-06-16",343.6,343.6,327.4,337.0,34640.0],["2016-06-17",340.4,353.0,340.4,350.0,56630.0],["2016-06-20",355.6,361.8,351.4,351.6,47035.0],["2016-06-21",349.6,353.0,340.2,350.2,32535.0],["2016-06-22",353.2,356.8,345.6,345.8,42755.0],["2016-06-23",350.0,356.6,348.0,354.0,49885.0],["2016-06-24",333.6,342.2,333.6,336.6,45595.0],["2016-06-27",331.0,331.8,310.4,312.6,63970.0],["2016-06-28",327.4,327.4,310.8,316.4,61430.0],["2016-06-29",323.4,333.0,318.8,328.0,56810.0],["2016-06-30",327.0,346.4,325.6,346.2,54790.0],["2016-07-01",344.4,354.0,343.2,351.4,46750.0],["2016-07-05",343.2,346.2,320.6,324.6,39855.0],["2016-07-06",320.2,322.6,314.4,321.2,44835.0],["2016-07-07",326.0,332.6,315.4,318.2,34040.0],["2016-07-08",323.8,330.4,323.4,327.2,23195.0],["2016-07-11",331.2,338.2,326.4,326.4,28655.0],["2016-07-12",325.8,344.4,322.6,343.0,38015.0],["2016-07-13",342.4,345.0,319.2,322.0,53835.0],["2016-07-14",322.0,343.2,322.0,330.0,47435.0],["2016-07-15",331.0,331.0,321.2,325.6,63265.0],["2016-07-18",329.0,331.4,323.4,327.2,65460.0],["2016-07-19",326.0,326.0,316.8,319.0,41985.0],["2016-07-20",317.0,329.0,313.0,325.0,30805.0],["2016-07-21",325.4,334.0,324.0,324.8,40000.0],["2016-07-22",326.0,328.8,318.6,323.8,52440.0],["2016-07-25",320.4,321.0,296.6,302.4,69930.0],["2016-07-26",301.4,308.0,298.2,307.0,67725.0],["2016-07-27",309.0,315.0,297.2,304.4,36810.0],["2016-07-28",304.2,310.0,300.8,301.8,35120.0],["2016-07-29",302.2,333.6,302.2,326.6,123005.0],["2016-08-01",330.0,330.6,304.8,309.0,63065.0],["2016-08-02",313.6,321.0,308.0,313.4,50770.0],["2016-08-03",313.4,322.2,308.0,319.8,30585.0],["2016-08-04",318.2,326.4,318.2,322.8,16595.0],["2016-08-05",324.4,338.2,322.2,338.0,35685.0],["2016-08-08",340.2,343.8,335.6,341.6,35860.0],["2016-08-09",344.6,348.6,340.4,344.0,65935.0],["2016-08-10",345.4,348.4,331.8,332.0,24355.0],["2016-08-11",334.8,341.2,332.4,337.2,19315.0],["2016-08-12",338.8,340.8,328.4,330.6,19460.0],["2016-08-15",333.6,348.6,333.4,348.0,30885.0],["2016-08-16",355.6,357.2,348.4,356.4,36205.0],["2016-08-17",356.0,358.6,348.6,351.4,35195.0],["2016-08-18",353.8,369.4,353.8,368.2,20430.0],["2016-08-19",365.8,371.6,361.6,368.2,33545.0],["2016-08-22",362.6,366.0,357.8,363.0,39880.0],["2016-08-23",363.6,370.6,361.0,365.6,16815.0],["2016-08-24",362.6,370.2,357.8,359.0,35670.0],["2016-08-25",358.6,363.6,356.0,359.2,24625.0],["2016-08-26",360.8,367.8,358.0,362.6,24130.0],["2016-08-29",360.0,364.6,357.8,359.4,19195.0],["2016-08-30",360.8,368.6,353.4,353.8,34640.0],["2016-08-31",351.8,353.0,345.2,351.4,34365.0],["2016-09-01",350.0,353.6,344.6,352.8,34485.0],["2016-09-02",360.0,361.4,352.2,358.6,25680.0],["2016-09-06",360.0,367.2,354.8,367.0,29500.0],["2016-09-07",367.2,367.4,360.0,364.4,21305.0],["2016-09-08",367.6,381.4,367.6,377.6,45605.0],["2016-09-09",370.4,374.2,359.4,359.4,23035.0],["2016-09-12",355.0,371.0,352.4,369.2,29480.0],["2016-09-13",361.4,362.8,349.8,351.0,45940.0],["2016-09-14",349.4,354.6,340.4,345.2,37920.0],["2016-09-15",342.4,350.4,339.2,345.2,40675.0],["2016-09-16",340.0,346.0,336.2,342.0,63775.0],["2016-09-19",346.0,349.2,340.2,341.8,31735.0],["2016-09-20",343.6,348.8,338.8,344.2,32830.0],["2016-09-21",350.2,365.6,349.2,364.8,30370.0],["2016-09-22",372.6,384.2,363.8,369.4,26360.0],["2016-09-23",377.8,379.0,363.2,364.2,42580.0],["2016-09-26",366.4,372.0,364.0,365.6,18660.0],["2016-09-27",358.6,362.6,356.6,359.6,22230.0],["2016-09-28",362.6,386.8,354.2,384.4,44470.0],["2016-09-29",389.0,402.8,384.2,396.0,45085.0],["2016-09-30",401.2,405.8,396.8,397.2,83380.0],["2016-10-03",398.0,411.0,395.0,399.0,50145.0],["2016-10-04",400.0,410.0,396.4,401.0,54185.0],["2016-10-05",406.0,428.0,405.0,419.0,35905.0],["2016-10-06",423.0,434.0,416.0,432.0,50095.0],["2016-10-07",432.0,433.0,419.0,425.0,45785.0],["2016-10-10",432.0,457.0,432.0,447.0,59475.0],["2016-10-11",443.0,443.0,431.0,441.0,49910.0],["2016-10-12",438.0,449.0,435.0,443.0,43570.0],["2016-10-13",437.0,448.0,432.0,433.0,58220.0],["2016-10-14",435.0,440.0,426.0,427.0,39295.0],["2016-10-17",427.0,431.0,413.6,420.0,55790.0],["2016-10-18",428.0,430.0,419.0,422.0,34035.0],["2016-10-19",427.0,439.0,427.0,433.0,31195.0],["2016-10-20",427.0,431.0,420.6,429.8,39170.0],["2016-10-21",422.0,436.0,420.0,424.0,40890.0],["2016-10-24",426.0,431.0,415.0,420.0,28335.0],["2016-10-25",421.0,423.0,404.0,409.0,60295.0],["2016-10-26",402.0,404.0,391.0,396.0,62005.0],["2016-10-27",401.0,403.0,386.0,387.0,67920.0],["2016-10-28",387.0,398.0,357.0,369.0,115095.0],["2016-10-31",371.0,372.0,357.0,360.0,78390.0],["2016-11-01",363.0,365.0,353.0,363.0,58415.0],["2016-11-02",354.0,357.0,348.0,352.0,32635.0],["2016-11-03",353.0,359.0,348.0,348.0,38575.0],["2016-11-04",344.0,350.0,340.0,342.0,85125.0],["2016-11-07",342.0,351.0,338.6,346.0,57965.0],["2016-11-08",344.0,351.0,342.0,348.0,45650.0],["2016-11-09",345.0,378.0,345.0,375.0,65535.0],["2016-11-10",372.0,382.0,372.0,374.0,68125.0],["2016-11-11",369.0,382.0,366.0,381.0,56555.0],["2016-11-14",381.0,392.0,377.0,389.0,39590.0],["2016-11-15",395.0,411.0,395.0,408.0,42545.0],["2016-11-16",406.0,408.0,398.0,403.0,38885.0],["2016-11-17",408.0,415.0,394.0,398.0,38045.0],["2016-11-18",401.0,409.0,392.6,395.0,25905.0],["2016-11-21",408.0,416.0,401.6,416.0,37545.0],["2016-11-22",418.0,420.0,408.0,416.0,36520.0],["2016-11-23",411.0,425.0,410.0,424.0,26815.0],["2016-11-25",419.0,420.0,410.0,417.0,14230.0],["2016-11-28",420.0,420.0,390.4,391.0,34745.0],["2016-11-29",378.0,387.0,371.0,382.0,42250.0],["2016-11-30",406.0,451.0,405.0,435.0,91655.0],["2016-12-01",442.0,444.6,428.0,436.0,50400.0],["2016-12-02",432.0,447.0,431.0,441.0,32225.0],["2016-12-05",444.0,472.0,444.0,464.0,41160.0],["2016-12-06",442.0,460.0,435.0,451.0,278620.0],["2016-12-07",448.0,452.0,430.0,439.0,94275.0],["2016-12-08",445.0,463.0,440.0,459.0,77380.0],["2016-12-09",465.0,480.0,458.0,459.0,60040.0],["2016-12-12",476.0,491.0,467.0,471.0,81875.0],["2016-12-13",477.0,480.0,464.0,471.0,52255.0],["2016-12-14",464.0,469.0,441.0,442.0,28105.0],["2016-12-15",430.0,453.0,427.0,453.0,46800.0],["2016-12-16",457.0,457.0,443.6,449.0,51995.0],["2016-12-19",447.0,461.0,446.0,450.0,57380.0],["2016-12-20",456.0,468.0,455.0,461.0,38490.0],["2016-12-21",463.0,467.0,454.0,460.0,37710.0],["2016-12-22",461.0,465.0,446.0,449.0,38700.0],["2016-12-23",442.0,455.0,440.0,446.8,20840.0],["2016-12-27",450.0,467.0,450.0,462.6,29675.0],["2016-12-28",466.0,466.0,446.0,447.0,26015.0],["2016-12-29",445.0,450.6,438.0,440.0,32770.0],["2016-12-30",441.0,450.6,437.0,440.0,28585.0],["2017-01-03",452.0,468.0,445.0,453.0,36915.0],["2017-01-04",450.0,480.0,448.0,479.0,50675.0],["2017-01-05",480.0,484.6,473.0,476.0,30665.0],["2017-01-06",478.0,478.0,464.0,470.0,38570.0],["2017-01-09",465.0,474.0,457.0,464.0,34335.0],["2017-01-10",469.0,480.0,465.0,476.0,41640.0],["2017-01-11",480.0,494.0,473.0,485.0,33160.0],["2017-01-12",490.0,490.0,456.0,469.0,70835.0],["2017-01-13",467.0,473.0,463.0,467.0,32405.0],["2017-01-17",474.0,479.0,453.0,467.0,43810.0],["2017-01-18",462.0,468.0,457.6,460.0,25455.0],["2017-01-19",464.0,468.0,454.0,455.0,50050.0],["2017-01-20",463.0,470.0,458.0,462.0,25805.0],["2017-01-23",457.0,463.0,442.0,447.0,42475.0],["2017-01-24",454.0,454.0,440.0,446.0,35550.0],["2017-01-25",445.0,458.0,445.0,457.0,21605.0],["2017-01-26",460.0,460.0,446.0,446.0,20455.0],["2017-01-27",441.0,444.0,429.0,436.0,19435.0],["2017-01-30",435.0,435.0,414.0,430.0,48760.0],["2017-01-31",433.0,438.0,427.0,434.0,35045.0],["2017-02-01",440.0,445.2,432.0,440.0,49360.0],["2017-02-02",444.0,444.0,432.0,442.0,50890.0],["2017-02-03",444.0,462.0,439.0,460.0,39585.0],["2017-02-06",460.0,462.0,453.0,457.0,67725.0],["2017-02-07",458.0,478.0,458.0,471.0,105280.0],["2017-02-08",467.0,470.0,451.0,470.0,66305.0],["2017-02-09",475.0,489.0,470.0,486.0,77820.0],["2017-02-10",525.0,525.0,437.0,439.0,233035.0],["2017-02-13",435.0,438.0,416.6,424.0,142435.0],["2017-02-14",424.0,429.0,414.0,424.0,99320.0],["2017-02-15",420.0,425.0,414.0,415.0,90180.0],["2017-02-16",417.0,426.0,412.0,417.0,64055.0],["2017-02-17",412.0,416.6,402.0,402.0,43370.0],["2017-02-21",410.0,418.0,406.0,418.0,39480.0],["2017-02-22",411.0,418.0,407.0,417.0,53740.0],["2017-02-23",427.0,427.0,412.0,425.0,68780.0],["2017-02-24",417.0,420.0,413.0,420.0,53690.0],["2017-02-27",422.0,436.0,419.0,433.0,36515.0],["2017-02-28",428.0,439.0,421.0,434.0,67935.0],["2017-03-01",442.0,460.0,439.0,452.0,86580.0],["2017-03-02",446.0,451.0,430.0,430.0,46095.0],["2017-03-03",432.0,435.0,424.0,425.0,36360.0],["2017-03-06",423.0,432.0,418.0,430.0,31125.0],["2017-03-07",431.0,433.0,419.0,420.0,43385.0],["2017-03-08",418.0,420.0,397.0,400.0,56470.0],["2017-03-09",395.0,397.0,378.0,385.0,64700.0],["2017-03-10",392.0,395.0,383.0,388.0,44780.0],["2017-03-13",388.0,397.0,386.0,395.0,37420.0],["2017-03-14",387.0,387.0,372.0,384.0,67660.0],["2017-03-15",393.0,407.0,384.0,399.0,62575.0],["2017-03-16",401.0,405.0,390.0,403.0,43425.0],["2017-03-17",405.0,413.0,405.0,407.0,46095.0],["2017-03-20",402.0,403.0,388.0,400.0,25690.0],["2017-03-21",403.0,403.0,385.0,389.0,40660.0],["2017-03-22",386.0,389.0,375.0,377.0,42765.0],["2017-03-23",375.0,378.0,371.0,372.0,50090.0],["2017-03-24",375.0,382.0,373.0,375.0,30005.0],["2017-03-27",366.0,370.0,361.0,366.0,50395.0],["2017-03-28",368.0,381.0,364.0,378.0,33775.0],["2017-03-29",376.0,395.0,367.6,390.0,44255.0],["2017-03-30",395.0,409.6,390.0,405.0,61040.0],["2017-03-31",403.0,415.0,403.0,414.0,67175.0],["2017-04-03",414.0,423.0,393.0,404.0,61725.0],["2017-04-04",406.0,412.0,398.6,409.0,41355.0],["2017-04-05",417.0,426.0,407.0,410.0,63195.0],["2017-04-06",415.0,421.0,409.0,420.0,29915.0],["2017-04-07",420.0,424.0,413.0,415.0,22665.0],["2017-04-10",420.0,433.6,415.0,427.0,35885.0],["2017-04-11",426.0,431.0,421.0,430.0,32610.0],["2017-04-12",429.0,432.6,416.0,417.0,40185.0],["2017-04-13",418.0,418.0,402.0,406.0,44265.0],["2017-04-17",401.0,404.6,395.0,400.0,59850.0],["2017-04-18",394.0,398.0,384.6,390.0,43830.0],["2017-04-19",390.0,391.0,366.0,371.0,57910.0],["2017-04-20",372.0,375.0,349.0,364.0,85120.0],["2017-04-21",364.0,368.0,356.6,364.0,48190.0],["2017-04-24",369.0,373.0,366.0,369.0,31320.0],["2017-04-25",373.0,381.0,370.0,379.0,49055.0],["2017-04-26",375.0,393.0,375.0,383.0,45485.0],["2017-04-27",376.0,378.6,356.0,362.0,137795.0],["2017-04-28",372.0,372.0,332.6,338.0,114015.0],["2017-05-01",335.0,335.0,318.0,323.0,115815.0],["2017-05-02",325.0,330.0,310.0,313.0,105875.0],["2017-05-03",312.0,315.0,305.0,313.0,60220.0],["2017-05-04",308.0,310.0,292.0,295.0,86820.0],["2017-05-05",296.0,315.0,295.0,310.0,82820.0],["2017-05-08",309.0,318.0,308.0,315.0,47250.0],["2017-05-09",315.0,315.0,306.0,311.0,34190.0],["2017-05-10",315.0,323.0,314.0,319.0,37810.0],["2017-05-11",322.0,329.0,319.0,323.0,59100.0],["2017-05-12",323.0,325.0,315.0,315.0,30700.0],["2017-05-15",327.0,331.6,321.6,328.0,34755.0],["2017-05-16",335.0,336.0,327.0,333.0,39485.0],["2017-05-17",328.0,332.0,320.0,320.0,56905.0],["2017-05-18",318.0,336.6,314.0,331.0,54165.0],["2017-05-19",334.0,347.0,334.0,344.0,36180.0],["2017-05-22",348.0,350.0,338.0,340.0,28740.0],["2017-05-23",341.0,346.0,336.0,343.0,24180.0],["2017-05-24",342.0,348.0,334.0,336.8,28165.0],["2017-05-25",335.0,343.0,321.0,323.0,35075.0],["2017-05-26",323.0,332.0,319.0,330.0,18895.0],["2017-05-30",327.0,330.0,322.0,327.0,29380.0],["2017-05-31",319.0,330.0,314.0,325.0,32425.0],["2017-06-01",327.0,336.0,321.0,333.0,24545.0],["2017-06-02",329.0,336.0,322.0,331.0,31310.0],["2017-06-05",328.0,341.6,328.0,339.0,40660.0],["2017-06-06",337.0,347.0,330.0,343.0,33050.0],["2017-06-07",341.0,348.0,319.0,323.0,49500.0],["2017-06-08",321.0,330.0,317.0,320.0,43925.0],["2017-06-09",321.0,346.0,318.0,339.0,48630.0],["2017-06-12",345.0,351.0,338.6,344.0,46515.0],["2017-06-13",343.0,359.4,343.0,355.0,44445.0],["2017-06-14",352.0,352.0,333.6,338.0,27915.0],["2017-06-15",332.0,339.0,324.0,329.0,27570.0],["2017-06-16",328.0,348.0,327.0,343.0,68055.0],["2017-06-19",345.0,347.0,335.0,346.0,35645.0],["2017-06-20",338.0,338.0,323.0,328.0,36110.0],["2017-06-21",327.0,327.0,301.0,304.0,44020.0],["2017-06-22",304.0,307.0,294.0,294.0,35935.0],["2017-06-23",298.0,304.0,294.0,300.0,68800.0],["2017-06-26",301.0,305.6,296.6,300.0,41310.0],["2017-06-27",302.0,308.0,296.0,296.0,53625.0],["2017-06-28",297.0,306.0,291.0,301.0,73625.0],["2017-06-29",305.0,312.0,299.0,310.0,39650.0],["2017-06-30",313.0,316.0,307.0,312.0,34810.0],["2017-07-03",313.0,330.0,313.0,327.0,19310.0],["2017-07-05",322.0,326.0,303.0,306.0,51705.0],["2017-07-06",310.0,311.0,294.6,295.0,39925.0],["2017-07-07",292.0,293.0,281.0,290.0,44250.0],["2017-07-10",287.0,301.0,285.0,298.0,38840.0],["2017-07-11",298.0,307.0,294.0,303.0,23000.0],["2017-07-12",303.0,308.6,297.0,300.0,39580.0],["2017-07-13",301.0,307.0,296.0,304.0,43620.0],["2017-07-14",305.0,311.0,304.0,305.0,40145.0],["2017-07-17",305.0,314.6,303.4,310.0,32465.0],["2017-07-18",313.0,314.0,302.0,306.0,52185.0],["2017-07-19",305.0,319.0,303.0,319.0,110165.0],["2017-07-20",321.0,321.0,308.0,309.0,34115.0],["2017-07-21",310.0,311.0,293.6,295.0,44900.0],["2017-07-24",297.0,298.6,287.0,293.0,38020.0],["2017-07-25",303.0,308.0,296.6,302.0,40320.0],["2017-07-26",306.0,317.0,294.0,310.0,51740.0],["2017-07-27",312.0,316.0,305.0,306.0,57585.0],["2017-07-28",303.0,308.0,271.0,272.0,110830.0],["2017-07-31",273.0,274.0,264.0,265.0,75590.0],["2017-08-01",260.0,266.0,255.0,259.0,99625.0],["2017-08-02",256.0,266.0,250.0,263.0,55240.0],["2017-08-03",264.0,267.0,258.8,262.0,28280.0],["2017-08-04",262.0,271.0,260.0,269.0,25415.0],["2017-08-07",266.0,267.0,255.0,255.0,16945.0],["2017-08-08",254.0,261.0,247.6,252.0,52490.0],["2017-08-09",253.0,257.0,247.6,252.0,38595.0],["2017-08-10",254.0,255.0,244.0,244.0,37085.0],["2017-08-11",242.0,248.0,238.0,240.0,35290.0],["2017-08-14",240.0,242.0,234.0,234.0,32915.0],["2017-08-15",233.0,236.0,223.0,225.0,47720.0],["2017-08-16",226.0,229.0,215.0,217.0,39880.0],["2017-08-17",215.0,217.0,208.0,209.0,66120.0],["2017-08-18",207.0,215.0,207.0,210.0,43615.0],["2017-08-21",209.0,210.0,201.0,207.0,49880.0],["2017-08-22",208.0,215.0,207.6,210.0,41060.0],["2017-08-23",208.0,212.0,207.0,211.0,20090.0],["2017-08-24",202.0,211.6,202.0,207.0,43310.0],["2017-08-25",209.0,215.0,207.0,211.0,37745.0],["2017-08-28",212.0,213.0,208.6,211.0,76590.0],["2017-08-29",210.0,221.0,208.0,219.0,128580.0],["2017-08-30",217.0,227.0,216.0,226.0,74415.0],["2017-08-31",228.0,234.0,224.0,232.0,50390.0],["2017-09-01",231.0,232.0,223.6,225.0,35075.0],["2017-09-05",229.0,240.0,229.0,233.0,39310.0],["2017-09-06",236.0,242.0,235.6,241.0,38155.0],["2017-09-07",240.0,250.0,240.0,249.0,42785.0],["2017-09-08",247.0,251.0,245.0,248.0,81030.0],["2017-09-11",248.0,260.0,240.0,259.0,71480.0],["2017-09-12",259.0,267.0,255.0,265.0,44885.0],["2017-09-13",266.0,288.0,265.0,280.0,80495.0],["2017-09-14",281.0,285.0,276.0,279.0,88555.0],["2017-09-15",281.0,282.0,276.0,281.0,73870.0],["2017-09-18",279.0,286.0,277.0,281.0,53535.0],["2017-09-19",282.0,285.0,280.0,282.0,27915.0],["2017-09-20",284.0,290.0,283.0,284.8,47435.0],["2017-09-21",285.0,292.0,281.0,288.0,28700.0],["2017-09-22",286.0,292.0,284.0,291.0,28580.0],["2017-09-25",294.0,301.6,294.0,301.0,41395.0],["2017-09-26",298.0,318.0,296.0,309.0,87085.0],["2017-09-27",309.0,318.0,305.0,313.0,69775.0],["2017-09-28",314.0,319.6,311.0,319.0,77125.0],["2017-09-29",319.0,320.0,312.0,318.0,45955.0],["2017-10-02",317.0,317.0,301.0,302.0,57485.0],["2017-10-03",303.0,310.0,299.6,307.8,82830.0],["2017-10-04",311.0,315.0,303.0,308.0,46995.0],["2017-10-05",312.0,316.0,307.0,310.0,40700.0],["2017-10-06",303.0,307.0,296.0,300.0,31445.0],["2017-10-09",304.0,309.0,303.0,303.0,23895.0],["2017-10-10",308.0,311.0,300.0,301.0,28790.0],["2017-10-11",302.0,307.0,300.0,306.0,26385.0],["2017-10-12",298.0,299.0,285.0,285.0,48240.0],["2017-10-13",285.0,289.6,283.0,284.0,29015.0],["2017-10-16",286.0,288.6,279.0,281.0,29155.0],["2017-10-17",280.0,284.0,276.0,278.0,25280.0],["2017-10-18",277.0,281.0,270.0,274.0,39110.0],["2017-10-19",272.0,281.0,270.0,274.0,32670.0],["2017-10-20",276.0,278.0,271.0,272.0,29510.0],["2017-10-23",272.0,276.0,268.0,270.0,28755.0],["2017-10-24",274.0,281.0,273.6,274.0,29935.0],["2017-10-25",275.0,275.0,265.0,268.0,30880.0],["2017-10-26",269.0,271.0,262.0,265.8,64445.0],["2017-10-27",265.0,268.0,253.0,266.0,66060.0],["2017-10-30",268.0,281.0,266.0,279.0,53390.0],["2017-10-31",282.0,300.0,279.0,288.0,72230.0],["2017-11-01",287.0,295.0,281.0,294.0,61670.0],["2017-11-02",291.0,294.0,279.0,281.0,50000.0],["2017-11-03",279.0,284.0,274.6,278.8,76595.0],["2017-11-06",282.0,292.0,273.0,290.0,122395.0],["2017-11-07",292.0,294.0,283.0,288.8,48480.0],["2017-11-08",285.0,287.0,276.0,284.0,40425.0],["2017-11-09",282.0,290.0,278.0,285.0,29535.0],["2017-11-10",285.0,288.0,281.0,285.0,21835.0],["2017-11-13",283.0,283.0,275.0,278.0,17800.0],["2017-11-14",277.0,278.0,267.0,268.0,32315.0],["2017-11-15",263.0,264.0,251.0,261.0,49925.0],["2017-11-16",261.0,262.0,255.0,259.0,35545.0],["2017-11-17",260.0,267.0,258.0,265.0,19850.0],["2017-11-20",264.0,265.0,258.6,264.0,17400.0],["2017-11-21",266.0,272.0,263.6,267.0,21765.0],["2017-11-22",270.0,277.0,268.0,271.0,20985.0],["2017-11-24",271.0,274.0,269.0,269.0,10985.0],["2017-11-27",268.0,271.6,262.0,268.0,29090.0],["2017-11-28",267.0,279.0,264.0,277.0,36060.0],["2017-11-29",276.0,284.6,270.0,279.0,46300.0],["2017-11-30",282.0,293.6,281.0,284.0,36250.0],["2017-12-01",287.0,299.0,287.0,298.0,48070.0],["2017-12-04",299.0,313.0,298.6,306.0,92520.0],["2017-12-05",304.0,308.0,295.0,297.0,61380.0],["2017-12-06",294.0,295.0,281.0,282.0,71915.0],["2017-12-07",281.0,285.6,278.0,280.0,29135.0],["2017-12-08",285.0,292.0,281.0,290.0,26580.0],["2017-12-11",290.0,296.0,289.0,290.0,32945.0],["2017-12-12",293.0,297.0,286.0,288.0,36585.0],["2017-12-13",287.0,287.0,278.0,281.0,90460.0],["2017-12-14",279.0,281.6,271.0,272.0,47570.0],["2017-12-15",275.0,275.0,263.0,264.0,202660.0],["2017-12-18",266.0,287.0,265.0,284.0,52710.0],["2017-12-19",283.0,286.0,273.0,275.0,61365.0],["2017-12-20",279.0,292.0,273.0,288.0,39290.0],["2017-12-21",288.0,304.0,286.0,303.0,77910.0],["2017-12-22",306.0,306.0,299.0,302.0,28245.0],["2017-12-26",304.0,308.6,301.0,306.0,44365.0],["2017-12-27",305.0,308.0,302.0,305.0,32005.0],["2017-12-28",306.0,309.0,303.0,303.0,28145.0],["2017-12-29",305.0,314.0,299.6,311.0,47645.0],["2018-01-02",312.0,330.0,309.6,329.0,65185.0],["2018-01-03",332.0,333.0,324.0,324.0,72020.0],["2018-01-04",326.0,333.0,321.0,332.0,79165.0],["2018-01-05",333.0,335.0,328.0,332.0,29040.0],["2018-01-08",331.0,342.0,328.6,342.0,73355.0],["2018-01-09",342.0,347.0,336.0,336.0,28615.0],["2018-01-10",336.0,338.0,331.0,331.0,20020.0],["2018-01-11",336.0,347.6,330.0,346.0,80275.0],["2018-01-12",349.0,350.0,344.0,347.0,39010.0],["2018-01-16",347.0,352.0,338.0,347.0,68070.0],["2018-01-17",350.0,354.0,344.0,346.0,44420.0],["2018-01-18",347.0,352.0,339.0,340.0,51495.0],["2018-01-19",336.0,345.4,332.0,343.0,24525.0],["2018-01-22",345.0,355.0,340.0,355.0,21685.0],["2018-01-23",356.0,359.0,349.6,355.0,18645.0],["2018-01-24",356.0,359.0,346.0,354.0,84235.0],["2018-01-25",357.0,358.0,349.6,353.0,38635.0],["2018-01-26",353.0,357.0,348.0,351.0,24620.0],["2018-01-29",347.0,348.0,339.6,341.0,31025.0],["2018-01-30",337.0,340.0,329.0,339.0,33350.0],["2018-01-31",342.0,342.0,336.0,338.0,22685.0],["2018-02-01",338.0,347.0,336.0,343.0,25175.0],["2018-02-02",337.0,337.0,324.0,327.0,35155.0],["2018-02-05",323.0,327.6,308.0,310.0,46720.0],["2018-02-06",305.0,318.0,303.6,315.0,45450.0],["2018-02-07",315.0,318.0,299.0,302.0,31060.0],["2018-02-08",302.0,303.0,276.0,278.0,85370.0],["2018-02-09",250.0,258.0,214.0,235.0,361635.0],["2018-02-12",237.0,240.0,216.6,229.0,211735.0],["2018-02-13",229.0,232.0,223.0,228.0,121210.0],["2018-02-14",223.0,251.0,223.0,245.0,84740.0],["2018-02-15",245.0,245.0,230.0,239.0,145880.0],["2018-02-16",237.0,249.0,236.0,240.0,74445.0],["2018-02-20",240.0,245.6,231.0,231.0,58240.0],["2018-02-21",229.0,239.0,229.0,230.0,42410.0],["2018-02-22",234.0,241.0,233.0,236.0,59320.0],["2018-02-23",239.0,250.0,235.0,249.0,122120.0],["2018-02-26",251.0,253.0,243.0,245.0,76010.0],["2018-02-27",244.0,246.0,237.0,239.0,53165.0],["2018-02-28",241.0,241.6,225.0,226.0,57450.0],["2018-03-01",225.0,227.0,214.0,216.0,90315.0],["2018-03-02",212.0,221.0,208.0,220.0,59345.0],["2018-03-05",217.0,234.0,217.0,232.0,67165.0],["2018-03-06",234.0,241.0,231.0,239.0,69190.0],["2018-03-07",235.0,243.6,234.0,241.0,98025.0],["2018-03-08",241.0,243.0,233.6,237.0,54205.0],["2018-03-09",240.0,244.6,238.0,240.0,43085.0],["2018-03-12",240.0,246.0,237.4,244.0,50045.0],["2018-03-13",246.0,252.0,244.6,245.0,51985.0],["2018-03-14",247.0,251.6,244.0,245.0,43660.0],["2018-03-15",247.0,249.0,238.0,239.0,87175.0],["2018-03-16",239.0,250.0,235.0,248.0,87100.0],["2018-03-19",244.0,244.0,223.0,227.0,111000.0],["2018-03-20",228.0,231.0,222.0,228.0,64380.0],["2018-03-21",230.0,243.0,225.0,240.0,88440.0],["2018-03-22",235.0,239.0,227.0,228.0,77170.0],["2018-03-23",230.0,234.6,224.0,226.0,61455.0],["2018-03-26",230.0,231.0,216.0,229.0,63785.0],["2018-03-27",229.0,230.0,214.0,215.0,33435.0],["2018-03-28",215.0,217.0,208.0,211.0,39750.0],["2018-03-29",212.0,222.0,208.0,220.0,56930.0],["2018-04-02",218.0,218.0,207.0,212.0,64255.0],["2018-04-03",212.0,218.0,206.0,216.0,45770.0],["2018-04-04",212.0,218.0,210.0,216.0,37850.0],["2018-04-05",217.0,236.6,216.6,231.0,52205.0],["2018-04-06",228.0,233.0,216.0,221.0,39375.0],["2018-04-09",222.0,223.0,216.0,220.0,38625.0],["2018-04-10",228.0,239.0,222.0,236.0,39625.0],["2018-04-11",236.0,246.0,232.0,244.0,49110.0],["2018-04-12",245.0,250.0,241.0,248.0,33105.0],["2018-04-13",248.0,251.0,243.6,246.0,39200.0],["2018-04-16",243.0,249.0,234.0,241.0,46915.0],["2018-04-17",242.0,242.0,236.0,241.0,60275.0],["2018-04-18",246.0,252.0,246.0,247.0,55020.0],["2018-04-19",248.0,249.0,238.6,240.0,55535.0],["2018-04-20",239.0,245.0,236.0,241.0,29600.0],["2018-04-23",240.0,243.0,235.0,243.0,27590.0],["2018-04-24",244.0,248.0,240.6,244.0,64220.0],["2018-04-25",242.0,250.0,240.4,247.0,26785.0],["2018-04-26",248.0,258.0,248.0,254.0,44825.0],["2018-04-27",253.0,255.6,247.0,255.0,40610.0],["2018-04-30",253.0,259.0,251.0,252.0,83720.0],["2018-05-01",255.0,265.0,241.0,262.0,87595.0],["2018-05-02",264.0,272.0,261.0,269.0,113665.0],["2018-05-03",268.0,269.0,263.0,267.0,51230.0],["2018-05-04",264.0,280.0,264.0,278.0,32185.0],["2018-05-07",280.0,293.0,278.0,281.0,46005.0],["2018-05-08",279.0,283.0,269.6,280.0,85745.0],["2018-05-09",287.0,295.0,283.0,289.0,59495.0],["2018-05-10",289.0,296.0,285.0,290.0,45875.0],["2018-05-11",290.0,293.0,284.0,287.0,44095.0],["2018-05-14",290.0,294.6,284.0,286.0,45855.0],["2018-05-15",286.0,297.6,283.0,296.0,51350.0],["2018-05-16",297.0,308.0,294.0,307.0,65150.0],["2018-05-17",310.0,320.4,304.0,311.0,36685.0],["2018-05-18",312.0,313.0,304.0,308.0,48695.0],["2018-05-21",312.0,313.0,306.4,309.0,34530.0],["2018-05-22",308.0,318.6,302.0,304.0,52585.0],["2018-05-23",300.0,304.0,290.6,291.0,37700.0],["2018-05-24",285.0,293.0,284.0,289.0,55090.0],["2018-05-25",280.0,284.0,271.6,280.0,29700.0],["2018-05-29",276.0,288.0,276.0,283.0,40150.0],["2018-05-30",287.0,293.0,284.0,288.0,35390.0],["2018-05-31",285.0,289.6,281.0,283.0,46415.0],["2018-06-01",285.0,289.0,277.0,281.0,62610.0],["2018-06-04",282.0,283.6,263.0,267.0,84970.0],["2018-06-05",266.0,276.6,265.0,276.0,39965.0],["2018-06-06",277.0,279.0,270.6,272.0,28180.0],["2018-06-07",275.0,281.0,272.6,278.0,41660.0],["2018-06-08",276.0,278.0,250.0,256.0,72225.0],["2018-06-11",254.0,257.0,251.0,252.0,49050.0],["2018-06-12",252.0,257.0,247.0,249.0,47425.0],["2018-06-13",249.0,253.0,245.0,247.0,48985.0],["2018-06-14",250.0,250.0,239.0,241.0,55260.0],["2018-06-15",239.0,241.0,228.6,240.0,55790.0],["2018-06-18",239.0,247.0,237.0,244.0,24190.0],["2018-06-19",240.0,253.0,238.0,253.0,40615.0],["2018-06-20",256.0,256.0,242.0,244.0,59435.0],["2018-06-21",242.0,242.0,230.0,232.0,45940.0],["2018-06-22",243.0,245.0,237.0,243.0,88165.0],["2018-06-25",241.0,244.0,237.0,237.0,69475.0],["2018-06-26",238.0,245.0,232.0,244.0,60880.0],["2018-06-27",247.0,255.0,245.0,247.0,39140.0],["2018-06-28",246.0,247.0,240.0,244.0,33315.0],["2018-06-29",246.0,250.0,244.0,247.0,31315.0],["2018-07-02",245.0,246.0,237.6,242.0,29585.0],["2018-07-03",246.0,254.0,245.0,248.0,11115.0],["2018-07-05",250.0,254.0,247.0,253.0,54265.0],["2018-07-06",247.0,254.0,247.0,250.0,23955.0],["2018-07-09",252.0,262.0,251.0,260.0,22960.0],["2018-07-10",262.0,268.0,254.0,257.0,29665.0],["2018-07-11",250.0,256.6,243.0,244.0,34690.0],["2018-07-12",245.0,246.0,233.0,242.0,44125.0],["2018-07-13",246.0,254.0,242.6,253.0,67025.0],["2018-07-16",249.0,249.0,240.0,245.0,23925.0],["2018-07-17",243.0,252.0,241.0,248.0,32885.0],["2018-07-18",246.0,249.6,240.0,249.0,39305.0],["2018-07-19",245.0,255.0,242.0,246.0,62605.0],["2018-07-20",246.0,248.0,239.0,240.0,33240.0],["2018-07-23",239.0,242.0,234.0,236.0,42025.0],["2018-07-24",238.0,240.6,233.0,235.0,36070.0],["2018-07-25",235.0,238.0,227.0,233.0,75240.0],["2018-07-26",233.0,234.0,226.0,232.0,63430.0],["2018-07-27",232.0,235.0,227.0,232.0,76125.0],["2018-07-30",235.0,248.0,235.0,241.0,88560.0],["2018-07-31",247.0,265.0,232.0,263.0,120265.0],["2018-08-01",224.0,260.0,224.0,247.0,55190.0],["2018-08-02",246.0,252.0,241.0,245.0,47310.0],["2018-08-03",244.0,251.0,234.0,236.0,29795.0],["2018-08-06",236.0,247.0,232.0,245.0,40340.0],["2018-08-07",248.0,257.0,246.6,249.0,36300.0],["2018-08-08",247.0,250.0,242.0,247.0,44305.0],["2018-08-09",248.0,248.0,240.0,244.0,26700.0],["2018-08-10",244.0,248.0,240.0,247.0,24950.0],["2018-08-13",245.0,246.6,234.0,236.0,25390.0],["2018-08-14",238.0,242.0,234.6,237.0,24930.0],["2018-08-15",235.0,236.0,226.0,227.0,35085.0],["2018-08-16",229.0,233.0,226.0,230.0,16700.0],["2018-08-17",230.0,232.6,226.0,232.0,30035.0],["2018-08-20",232.0,238.0,229.0,234.0,28000.0],["2018-08-21",238.0,244.0,236.0,238.0,23260.0],["2018-08-22",240.0,243.0,236.6,241.0,20035.0],["2018-08-23",241.0,243.0,237.0,242.0,15485.0],["2018-08-24",245.0,251.0,243.0,251.0,48790.0],["2018-08-27",251.0,256.0,245.0,247.0,22880.0],["2018-08-28",248.0,250.0,240.0,244.0,16155.0],["2018-08-29",245.0,247.0,242.0,243.0,34960.0],["2018-08-30",243.0,245.0,234.6,235.0,27320.0],["2018-08-31",234.0,240.0,231.0,239.0,21795.0],["2018-09-04",240.0,240.0,231.0,233.0,13960.0],["2018-09-05",231.0,231.0,223.6,226.0,30580.0],["2018-09-06",225.0,225.4,206.0,208.0,45105.0],["2018-09-07",202.0,209.0,199.0,205.0,70770.0],["2018-09-10",206.0,215.0,205.0,211.0,27440.0],["2018-09-11",209.0,221.0,208.0,218.0,28735.0],["2018-09-12",222.0,228.0,221.0,227.0,29680.0],["2018-09-13",224.0,227.0,222.0,222.0,27650.0],["2018-09-14",222.0,231.0,217.0,228.0,42625.0],["2018-09-17",212.0,226.0,211.0,218.0,46660.0],["2018-09-18",221.0,227.0,219.0,224.0,39775.0],["2018-09-19",222.0,233.0,222.0,227.0,34155.0],["2018-09-20",228.0,232.0,222.0,224.0,42220.0],["2018-09-21",224.0,226.6,219.6,224.0,62485.0],["2018-09-24",226.0,229.0,218.0,220.0,35050.0],["2018-09-25",222.0,223.0,216.0,217.0,40950.0],["2018-09-26",217.0,219.0,207.0,208.0,50990.0],["2018-09-27",207.0,215.0,199.0,209.0,48290.0],["2018-09-28",208.0,211.0,204.0,207.0,32190.0],["2018-10-01",208.8,213.8,207.0,211.8,65815.0],["2018-10-02",216.2,223.2,210.2,212.0,64645.0],["2018-10-03",211.8,228.4,211.6,223.0,88550.0],["2018-10-04",221.6,227.4,220.2,220.4,74690.0],["2018-10-05",220.0,224.4,216.6,222.4,68745.0],["2018-10-08",221.0,230.0,216.2,227.4,52600.0],["2018-10-09",230.0,233.4,225.6,229.8,48360.0],["2018-10-10",225.4,225.6,199.8,200.2,73830.0],["2018-10-11",197.2,200.8,188.0,190.2,65615.0],["2018-10-12",193.0,197.8,188.8,196.0,60975.0],["2018-10-15",197.0,197.6,189.0,195.0,49070.0],["2018-10-16",196.4,202.0,192.2,201.2,45660.0],["2018-10-17",198.6,201.0,195.8,199.4,42290.0],["2018-10-18",197.2,197.8,184.8,185.6,131485.0],["2018-10-19",186.4,195.2,185.6,185.6,34905.0],["2018-10-22",185.2,185.2,179.0,184.0,29205.0],["2018-10-23",176.0,176.0,167.2,172.0,49525.0],["2018-10-24",173.4,174.0,165.4,165.4,79555.0],["2018-10-25",171.0,174.6,164.8,170.8,56975.0],["2018-10-26",167.0,174.2,162.6,172.0,70295.0],["2018-10-29",172.0,172.8,159.4,161.8,80270.0],["2018-10-30",159.2,177.2,158.2,175.8,85785.0],["2018-10-31",178.6,181.6,173.6,179.2,89765.0],["2018-11-01",180.8,180.8,166.8,169.6,86130.0],["2018-11-02",171.8,176.6,167.8,175.6,89135.0],["2018-11-05",179.4,181.0,169.6,173.8,43300.0],["2018-11-06",173.8,175.8,161.8,167.0,74110.0],["2018-11-07",169.6,172.0,164.0,171.4,59680.0],["2018-11-08",170.0,170.0,163.4,163.8,73630.0],["2018-11-09",162.8,163.4,153.4,160.6,84055.0],["2018-11-12",161.2,162.8,149.2,149.8,47380.0],["2018-11-13",149.6,151.4,143.0,143.2,50685.0],["2018-11-14",148.0,149.6,140.6,144.6,43830.0],["2018-11-15",143.0,151.6,141.8,149.8,48445.0],["2018-11-16",149.6,153.8,148.6,152.4,47225.0],["2018-11-19",149.4,155.4,149.4,153.6,49345.0],["2018-11-20",150.0,150.0,138.2,144.6,54595.0],["2018-11-21",147.2,152.2,145.6,151.4,21445.0],["2018-11-23",144.0,146.6,140.4,142.2,22390.0],["2018-11-26",145.2,146.6,142.2,145.0,60675.0],["2018-11-27",144.6,150.4,143.0,144.8,50760.0],["2018-11-28",145.0,146.4,137.2,143.6,63160.0],["2018-11-29",143.8,145.8,138.2,139.0,37180.0],["2018-11-30",137.0,138.0,131.4,133.8,62555.0],["2018-12-03",138.8,140.0,131.4,134.8,107760.0],["2018-12-04",133.8,134.0,122.6,123.8,97425.0],["2018-12-06",119.8,119.8,112.8,114.4,79135.0],["2018-12-07",118.4,123.0,112.4,113.8,52990.0],["2018-12-10",111.2,113.4,104.6,106.2,76285.0],["2018-12-11",108.4,109.0,99.4,100.8,94785.0],["2018-12-12",102.4,106.0,99.8,101.2,85215.0],["2018-12-13",100.0,100.2,95.0,98.8,80280.0],["2018-12-14",97.0,97.4,91.2,93.6,69160.0],["2018-12-17",93.4,98.4,92.6,93.8,78320.0],["2018-12-18",94.4,95.4,89.4,91.0,56610.0],["2018-12-19",91.2,92.0,84.0,84.6,123645.0],["2018-12-20",82.8,84.0,77.8,78.2,133195.0],["2018-12-21",78.0,78.8,75.4,76.2,138640.0],["2018-12-24",75.2,77.6,72.8,73.2,26235.0],["2018-12-26",74.4,79.8,70.2,79.6,54455.0],["2018-12-27",78.0,80.4,77.2,80.0,70070.0],["2018-12-28",80.8,88.2,80.2,85.0,69540.0],["2018-12-31",85.8,85.8,79.8,82.6,74500.0],["2019-01-02",80.8,88.8,78.8,88.8,66625.0],["2019-01-03",87.4,93.0,84.2,90.2,67655.0],["2019-01-04",91.8,98.8,90.8,96.6,83865.0],["2019-01-07",96.8,104.2,94.0,103.6,82125.0],["2019-01-08",105.8,109.4,103.8,105.2,84435.0],["2019-01-09",107.6,110.6,105.6,109.0,44245.0],["2019-01-10",107.0,109.2,104.6,109.0,33290.0],["2019-01-11",107.4,110.2,105.4,107.6,79285.0],["2019-01-14",105.0,107.6,98.2,98.6,64745.0],["2019-01-15",99.2,102.0,98.8,100.6,39615.0],["2019-01-16",95.8,101.6,93.2,100.0,56855.0],["2019-01-17",98.4,101.8,97.2,100.0,48130.0],["2019-01-18",102.4,106.2,101.4,102.2,95350.0],["2019-01-22",99.2,102.2,96.4,100.2,56370.0],["2019-01-23",101.2,101.2,92.2,93.2,32995.0],["2019-01-24",93.2,97.0,91.6,95.0,43855.0],["2019-01-25",96.4,103.6,96.4,101.2,53710.0],["2019-01-28",98.0,98.8,92.0,98.2,42530.0],["2019-01-29",99.0,102.8,97.2,97.6,40340.0],["2019-01-30",99.4,101.0,95.6,99.2,53780.0],["2019-01-31",99.6,101.0,96.2,98.2,30060.0],["2019-02-01",98.6,104.2,98.4,101.2,69215.0],["2019-02-04",99.2,104.2,98.6,104.2,26040.0],["2019-02-05",103.8,105.4,103.0,104.8,30760.0],["2019-02-06",104.0,106.6,103.0,105.0,31945.0],["2019-02-07",103.8,105.4,95.0,96.0,65125.0],["2019-02-08",107.4,120.8,98.2,116.8,206005.0],["2019-02-11",116.4,133.6,116.0,133.2,144820.0],["2019-02-12",136.2,140.0,132.6,135.8,145135.0],["2019-02-13",136.2,139.0,123.2,126.8,140520.0],["2019-02-14",126.4,131.2,124.4,128.4,59950.0],["2019-02-15",129.6,133.8,129.0,131.8,56990.0],["2019-02-19",130.2,135.6,129.0,131.2,56200.0],["2019-02-20",131.4,133.8,130.2,132.4,48280.0],["2019-02-21",132.6,132.6,121.6,125.2,61815.0],["2019-02-22",126.8,128.8,122.6,124.4,30860.0],["2019-02-25",121.6,125.6,120.0,121.2,35940.0],["2019-02-26",120.8,123.8,118.0,118.8,43345.0],["2019-02-27",119.4,122.6,116.6,120.4,36890.0],["2019-02-28",120.6,120.6,113.6,116.6,35565.0],["2019-03-01",117.8,121.0,117.4,118.2,34765.0],["2019-03-04",119.4,122.4,115.6,118.6,44885.0],["2019-03-05",118.8,119.4,112.8,115.0,39765.0],["2019-03-06",114.0,114.0,105.4,106.6,48470.0],["2019-03-07",106.4,108.0,103.0,105.4,28790.0],["2019-03-08",103.4,103.4,99.2,100.6,43570.0],["2019-03-11",101.6,106.4,100.0,106.2,41930.0],["2019-03-12",106.6,114.4,106.2,112.0,42875.0],["2019-03-13",113.8,116.2,112.0,113.0,45405.0],["2019-03-14",118.0,128.8,117.2,119.0,87335.0],["2019-03-15",118.8,125.6,118.8,119.6,184990.0],["2019-03-18",120.2,122.6,119.0,121.4,60640.0],["2019-03-19",122.8,124.0,115.8,117.0,61425.0],["2019-03-20",116.2,125.0,116.2,121.6,43325.0],["2019-03-21",120.6,123.0,118.6,121.4,34830.0],["2019-03-22",118.8,119.6,107.4,109.4,49545.0],["2019-03-25",108.6,108.6,103.0,106.0,51015.0],["2019-03-26",108.2,109.2,103.4,104.6,66605.0],["2019-03-27",104.6,106.0,100.4,101.8,59500.0],["2019-03-28",101.2,106.4,101.2,105.0,56125.0],["2019-03-29",107.2,108.4,101.4,102.2,56900.0],["2019-04-01",103.4,108.0,102.2,106.8,65895.0],["2019-04-02",107.0,108.4,104.8,105.6,45675.0],["2019-04-03",107.2,109.4,100.6,102.0,166490.0],["2019-04-04",102.6,103.2,99.4,102.0,69370.0],["2019-04-05",102.8,114.4,102.4,113.0,119590.0],["2019-04-08",113.2,118.4,112.2,116.4,53245.0],["2019-04-09",114.0,116.2,109.4,112.2,43150.0],["2019-04-10",113.4,117.6,113.4,116.4,25755.0],["2019-04-11",116.0,117.4,111.2,114.8,84140.0],["2019-04-12",119.0,120.6,107.6,109.8,46730.0],["2019-04-15",108.6,109.4,104.4,106.2,42960.0],["2019-04-16",107.6,109.0,104.6,108.2,37070.0],["2019-04-17",108.8,111.8,106.8,110.2,68690.0],["2019-04-18",110.0,112.0,104.4,105.8,41950.0],["2019-04-22",106.2,109.6,104.4,106.2,98620.0],["2019-04-23",106.4,115.8,106.4,114.6,61545.0],["2019-04-24",114.8,115.6,109.0,110.4,43585.0],["2019-04-25",110.0,111.0,106.8,107.0,43080.0],["2019-04-26",106.4,128.0,106.4,122.6,157350.0],["2019-04-29",127.8,132.4,124.6,128.0,99425.0],["2019-04-30",129.8,129.8,116.8,119.6,56160.0],["2019-05-01",119.8,121.0,112.6,115.6,47405.0],["2019-05-02",113.6,117.2,112.6,116.4,43755.0],["2019-05-03",117.6,119.2,114.0,115.8,56265.0],["2019-05-06",113.6,116.4,111.0,115.6,39060.0],["2019-05-07",112.4,116.2,112.0,114.6,44120.0],["2019-05-08",114.2,116.8,112.0,114.6,47430.0],["2019-05-09",113.0,115.4,112.4,114.0,67305.0],["2019-05-10",113.0,115.0,109.8,112.0,38070.0],["2019-05-13",110.0,111.2,102.4,103.6,50295.0],["2019-05-14",102.8,108.6,102.8,107.4,29360.0],["2019-05-15",105.6,108.8,103.4,108.2,22730.0],["2019-05-16",109.4,111.8,108.2,110.0,41640.0],["2019-05-17",108.4,108.4,103.4,104.2,29405.0],["2019-05-20",103.2,105.0,101.8,102.8,25750.0],["2019-05-21",103.6,106.8,102.0,105.0,36300.0],["2019-05-22",102.4,102.6,90.2,93.8,61535.0],["2019-05-23",92.8,92.8,86.6,87.2,50740.0],["2019-05-24",89.2,89.2,84.6,87.0,41380.0],["2019-05-28",88.0,88.0,84.2,85.4,30670.0],["2019-05-29",84.0,84.8,80.6,81.6,65080.0],["2019-05-30",82.0,84.8,78.4,79.2,51515.0],["2019-05-31",76.2,78.6,74.6,76.4,52980.0],["2019-06-03",76.6,77.8,75.0,76.6,37250.0],["2019-06-04",77.4,78.2,75.0,76.6,33235.0],["2019-06-05",76.6,77.8,71.8,73.0,35085.0],["2019-06-06",72.8,74.6,69.2,73.8,46420.0],["2019-06-07",73.2,74.0,70.8,72.6,28545.0],["2019-06-10",72.6,75.8,72.0,73.0,42485.0],["2019-06-11",74.6,75.4,72.0,73.4,47105.0],["2019-06-12",73.0,73.6,67.4,67.6,43490.0],["2019-06-13",69.8,70.2,66.4,69.8,50735.0],["2019-06-14",69.6,70.2,66.0,66.8,37760.0],["2019-06-17",66.6,70.8,65.6,69.0,61890.0],["2019-06-18",69.4,74.2,68.0,70.4,87630.0],["2019-06-19",70.4,75.6,69.0,72.0,48960.0],["2019-06-20",74.6,75.8,71.0,72.2,61260.0],["2019-06-21",72.0,74.0,67.4,69.0,62100.0],["2019-06-24",68.6,69.4,61.8,65.6,87680.0],["2019-06-25",65.0,66.8,63.2,65.0,33345.0],["2019-06-26",65.4,69.4,64.6,67.0,46205.0],["2019-06-27",67.0,68.0,65.2,66.8,28795.0],["2019-06-28",66.6,69.0,63.0,68.4,72775.0],["2019-07-01",69.8,71.4,65.8,66.4,41405.0],["2019-07-02",66.4,66.4,61.0,61.6,41585.0],["2019-07-03",62.4,62.4,58.2,60.2,27615.0],["2019-07-05",60.2,62.4,58.8,61.0,52985.0],["2019-07-08",60.6,62.0,58.2,59.0,39455.0],["2019-07-09",58.0,59.0,56.0,57.2,61165.0],["2019-07-10",57.8,58.6,55.8,58.0,67180.0],["2019-07-11",58.2,61.0,58.0,59.2,55605.0],["2019-07-12",59.2,62.2,58.2,60.2,59955.0],["2019-07-15",60.4,61.0,56.4,57.2,37385.0],["2019-07-16",56.8,58.0,53.2,54.4,74350.0],["2019-07-17",54.4,54.4,49.6,49.8,67450.0],["2019-07-18",49.8,49.8,47.4,48.6,74365.0],["2019-07-19",49.0,49.4,47.2,49.0,47465.0],["2019-07-22",49.2,51.2,48.0,49.8,57220.0],["2019-07-23",50.2,51.0,48.8,49.0,62010.0],["2019-07-24",49.6,50.0,47.8,48.6,56340.0],["2019-07-25",48.6,49.0,45.8,46.2,68550.0],["2019-07-26",46.0,48.6,45.0,47.6,137465.0],["2019-07-29",47.6,47.6,43.8,46.2,125500.0],["2019-07-30",45.0,52.8,43.6,52.4,78995.0],["2019-07-31",52.4,55.0,52.0,52.4,50945.0],["2019-08-01",51.2,51.4,43.2,45.0,73265.0],["2019-08-02",44.6,45.4,40.8,41.2,71810.0],["2019-08-05",39.2,41.6,37.8,40.4,62205.0],["2019-08-06",40.6,42.2,38.0,40.4,139700.0],["2019-08-07",39.0,39.6,36.2,37.4,77135.0],["2019-08-08",38.0,38.6,36.2,36.6,40090.0],["2019-08-09",36.8,36.8,33.2,33.6,63115.0],["2019-08-12",33.6,33.8,32.0,32.6,61470.0],["2019-08-13",32.8,34.6,31.6,32.0,50190.0],["2019-08-14",31.0,31.4,29.0,29.6,114015.0],["2019-08-15",29.6,30.0,28.0,28.8,50140.0],["2019-08-16",29.6,30.4,27.4,30.2,51645.0],["2019-08-19",30.8,33.0,30.0,33.0,40445.0],["2019-08-20",32.8,34.4,31.2,34.2,243270.0],["2019-08-21",35.4,38.6,35.2,36.6,80255.0],["2019-08-22",36.8,37.8,35.0,35.0,43315.0],["2019-08-23",34.0,34.6,31.4,31.8,36520.0],["2019-08-26",32.0,33.0,30.6,30.8,49665.0],["2019-08-27",31.0,31.0,28.8,29.4,52210.0],["2019-08-28",29.6,30.6,28.0,29.4,30840.0],["2019-08-29",29.8,31.6,29.6,30.8,24105.0],["2019-08-30",30.8,30.8,28.0,28.2,31650.0],["2019-09-03",27.6,27.6,26.2,26.8,63995.0],["2019-09-04",27.4,29.4,27.0,29.0,49255.0],["2019-09-05",29.4,31.2,29.2,30.4,45445.0],["2019-09-06",31.0,32.4,29.0,31.2,53960.0],["2019-09-09",31.6,35.0,30.8,34.8,45620.0],["2019-09-10",34.4,39.2,34.4,37.6,105545.0],["2019-09-11",38.2,39.6,36.0,38.2,118425.0],["2019-09-12",36.4,38.2,34.0,37.6,50230.0],["2019-09-13",38.0,39.6,36.4,39.4,53635.0],["2019-09-16",41.8,44.6,40.6,41.8,137850.0],["2019-09-17",41.8,42.8,37.8,38.8,62695.0],["2019-09-18",37.8,38.8,36.0,37.6,94440.0],["2019-09-19",37.6,38.2,35.6,36.0,47830.0],["2019-09-20",36.0,36.4,34.4,35.0,110605.0],["2019-09-23",34.8,36.0,32.8,35.4,67405.0],["2019-09-24",34.8,35.2,31.8,32.8,48555.0],["2019-09-25",32.4,34.4,31.8,33.6,40380.0],["2019-09-26",33.0,33.0,30.2,31.2,68465.0],["2019-09-27",30.8,32.2,29.8,31.0,31640.0],["2019-09-30",29.8,31.6,29.0,31.0,49165.0],["2019-10-01",31.0,32.0,28.8,28.8,29370.0],["2019-10-02",28.4,29.2,27.2,28.4,46880.0],["2019-10-03",28.0,29.0,27.4,28.6,26660.0],["2019-10-04",28.8,28.8,26.8,27.8,26235.0],["2019-10-07",27.2,29.0,27.2,27.8,27640.0],["2019-10-08",27.0,27.8,26.2,26.8,40545.0],["2019-10-09",27.2,27.6,25.2,26.8,48990.0],["2019-10-10",27.2,27.6,25.4,27.2,57035.0],["2019-10-11",27.6,29.4,27.6,28.4,23595.0],["2019-10-14",27.4,28.4,26.6,28.0,29780.0],["2019-10-15",27.6,29.4,27.4,28.2,29045.0],["2019-10-16",27.8,29.2,27.8,28.4,53095.0],["2019-10-17",28.0,29.2,26.8,27.0,34340.0],["2019-10-18",26.4,27.6,25.4,25.6,21255.0],["2019-10-21",25.8,26.8,25.2,25.6,50925.0],["2019-10-22",25.8,26.4,24.6,24.8,53345.0],["2019-10-23",24.8,24.8,22.8,23.6,98570.0],["2019-10-24",24.2,24.6,23.0,23.6,29750.0],["2019-10-25",26.8,27.2,23.8,24.6,73050.0],["2019-10-28",25.0,27.0,25.0,26.6,64745.0],["2019-10-29",25.8,28.6,25.4,27.4,81160.0],["2019-10-30",27.2,27.6,25.0,25.8,43090.0],["2019-10-31",25.6,25.8,22.6,23.2,34835.0],["2019-11-01",24.0,25.4,23.2,24.8,30010.0],["2019-11-04",25.4,26.8,25.0,26.6,24115.0],["2019-11-05",27.0,28.2,26.8,27.6,49975.0],["2019-11-06",27.8,28.4,25.2,25.6,47380.0],["2019-11-07",26.6,27.6,24.0,24.2,34865.0],["2019-11-08",24.4,25.0,23.6,23.8,19350.0],["2019-11-11",23.4,24.0,22.8,23.2,18200.0],["2019-11-12",23.2,23.2,20.0,20.4,40555.0],["2019-11-13",20.2,21.8,19.8,21.8,41400.0],["2019-11-14",21.4,22.0,19.4,19.6,20640.0],["2019-11-15",20.0,21.2,19.4,20.2,28415.0],["2019-11-18",19.6,20.0,17.6,19.4,36385.0],["2019-11-19",19.6,21.8,18.8,18.8,48420.0],["2019-11-20",18.2,19.6,18.2,19.2,48725.0],["2019-11-21",19.4,20.8,19.2,20.2,26395.0],["2019-11-22",20.4,23.0,20.2,22.8,27280.0],["2019-11-25",23.0,26.8,21.8,26.4,54255.0],["2019-11-26",26.6,29.0,25.4,25.6,110655.0],["2019-11-27",26.2,28.2,23.2,27.6,70145.0],["2019-11-29",27.8,28.0,26.0,26.2,24545.0],["2019-12-02",26.6,27.4,25.2,25.4,45725.0],["2019-12-03",25.2,26.0,24.4,25.0,48780.0],["2019-12-04",24.8,26.6,24.4,24.8,35300.0],["2019-12-05",24.0,25.8,23.2,23.6,70145.0],["2019-12-06",24.4,27.8,24.0,27.6,69485.0],["2019-12-09",27.2,28.8,26.0,28.6,37265.0],["2019-12-10",29.0,29.0,26.8,27.6,54645.0],["2019-12-11",26.8,30.6,26.6,30.6,43205.0],["2019-12-12",30.6,35.4,28.8,34.4,84995.0],["2019-12-13",35.6,36.0,32.4,33.2,53855.0],["2019-12-16",33.8,34.8,33.0,33.2,58365.0],["2019-12-17",32.8,35.2,32.0,34.0,56980.0],["2019-12-18",33.8,34.8,33.2,33.4,47525.0],["2019-12-19",33.4,35.2,33.4,34.6,66580.0],["2019-12-20",35.0,35.2,32.0,34.4,146775.0],["2019-12-23",33.2,36.0,33.2,35.6,31645.0],["2019-12-24",35.8,37.2,35.0,36.8,31100.0],["2019-12-26",37.0,37.6,33.8,34.8,36205.0],["2019-12-27",34.2,34.6,32.0,32.0,28205.0],["2019-12-30",32.0,34.6,31.8,33.2,40150.0],["2019-12-31",32.0,34.4,32.0,33.6,27065.0],["2020-01-02",34.0,34.8,32.8,33.6,15460.0],["2020-01-03",34.2,36.6,33.4,35.8,33525.0],["2020-01-06",36.6,39.6,36.2,38.2,49215.0],["2020-01-07",38.2,40.2,37.6,37.8,43475.0],["2020-01-08",37.6,38.0,36.0,37.4,40200.0],["2020-01-09",37.4,37.4,34.0,36.0,25630.0],["2020-01-10",36.0,36.0,33.2,33.6,106560.0],["2020-01-13",33.6,34.6,31.4,33.8,25995.0],["2020-01-14",34.2,34.8,32.2,32.6,29460.0],["2020-01-15",32.4,34.0,30.0,30.6,35595.0],["2020-01-16",31.4,32.0,29.4,30.0,25935.0],["2020-01-17",30.4,30.4,28.8,29.0,35880.0],["2020-01-21",29.2,29.4,27.0,27.0,41705.0],["2020-01-22",26.8,26.8,25.4,26.4,42645.0],["2020-01-23",25.4,26.4,24.8,25.6,35795.0],["2020-01-24",25.8,25.8,24.0,24.4,29815.0],["2020-01-27",23.2,24.2,22.8,23.0,25870.0],["2020-01-28",24.0,24.0,22.8,23.4,28160.0],["2020-01-29",24.2,24.4,21.6,22.4,36630.0],["2020-01-30",22.2,23.2,21.8,21.8,20195.0],["2020-01-31",22.0,22.0,20.8,21.2,25060.0],["2020-02-03",20.6,22.8,20.6,22.0,35325.0],["2020-02-04",22.6,23.4,22.4,22.8,31445.0],["2020-02-05",23.2,24.6,23.0,23.6,36350.0],["2020-02-06",24.6,24.6,22.0,22.6,58515.0],["2020-02-07",22.0,22.6,20.6,21.0,22525.0],["2020-02-10",21.4,21.4,20.0,20.6,27890.0],["2020-02-11",20.8,21.6,20.2,20.6,23530.0],["2020-02-12",21.4,21.8,20.4,21.2,28440.0],["2020-02-13",21.4,25.0,21.4,22.8,37680.0],["2020-02-14",22.8,23.2,20.2,20.4,33730.0],["2020-02-18",20.4,20.6,19.2,20.4,21985.0],["2020-02-19",20.4,20.6,19.0,19.8,31570.0],["2020-02-20",20.0,20.6,19.6,20.0,22590.0],["2020-02-21",20.0,20.2,18.6,19.2,37810.0],["2020-02-24",18.6,18.8,17.4,18.2,29075.0],["2020-02-25",18.2,19.4,17.0,17.2,25095.0],["2020-02-26",17.6,18.0,16.2,16.4,34220.0],["2020-02-27",16.0,16.4,14.8,16.0,41180.0],["2020-02-28",16.8,16.8,15.2,15.6,36555.0],["2020-03-02",15.8,16.2,15.2,15.4,32115.0],["2020-03-03",15.4,16.4,13.8,14.4,54540.0],["2020-03-04",15.4,15.4,13.8,14.0,23270.0],["2020-03-05",14.2,14.4,13.0,13.2,33880.0],["2020-03-06",13.0,13.2,11.0,11.0,56100.0],["2020-03-09",8.8,8.8,3.6,5.4,89650.0],["2020-03-10",7.0,7.0,5.4,5.4,53275.0],["2020-03-11",5.6,5.6,4.2,5.6,97465.0],["2020-03-12",5.6,5.6,4.4,4.8,46795.0],["2020-03-13",5.6,8.6,5.0,8.6,66290.0],["2020-03-16",6.8,7.2,4.2,5.0,69930.0],["2020-03-17",5.6,7.0,4.6,5.4,88935.0],["2020-03-18",5.2,5.4,3.8,3.8,50120.0],["2020-03-19",4.6,5.0,4.0,4.6,42435.0],["2020-03-20",5.0,5.2,3.6,4.0,222680.0],["2020-03-23",4.4,4.6,3.0,3.2,85270.0],["2020-03-24",3.6,4.0,3.2,4.0,127045.0],["2020-03-25",4.2,4.2,3.0,3.6,101420.0],["2020-03-26",3.8,3.8,3.4,3.6,89080.0],["2020-03-27",3.6,3.6,3.2,3.2,101975.0],["2020-03-30",3.6,3.8,3.2,3.6,110065.0],["2020-03-31",3.6,3.8,3.4,3.6,85010.0],["2020-04-01",3.8,3.8,3.0,3.2,70535.0],["2020-04-02",3.4,4.0,3.2,3.6,141365.0],["2020-04-03",3.8,3.8,3.2,3.4,183980.0],["2020-04-06",3.2,3.6,3.2,3.6,61565.0],["2020-04-07",3.6,3.8,3.4,3.6,142650.0],["2020-04-08",3.6,3.8,3.4,3.6,99370.0],["2020-04-09",4.2,5.4,3.6,4.6,551415.0],["2020-04-13",4.8,5.6,4.6,5.2,469585.0],["2020-04-14",5.2,5.2,4.4,4.6,286595.0],["2020-04-15",4.4,4.4,3.6,3.8,251070.0],["2020-04-16",4.0,4.2,3.8,3.8,123500.0],["2020-04-17",4.2,4.8,3.8,4.6,773470.0],["2020-04-20",4.2,4.6,3.8,4.0,400730.0],["2020-04-21",4.0,4.0,3.8,4.0,212340.0],["2020-04-22",4.0,4.8,3.8,4.6,798890.0],["2020-04-23",5.6,8.4,5.4,7.0,2488920.0],["2020-04-24",8.2,8.2,6.0,6.6,862190.0],["2020-04-27",5.6,6.8,5.2,6.6,334435.0],["2020-04-28",6.6,6.8,6.0,6.2,187370.0],["2020-04-29",6.6,6.8,5.8,6.6,265080.0],["2020-04-30",7.0,10.8,7.0,8.6,1197950.0],["2020-05-01",10.4,11.0,7.8,8.4,687595.0],["2020-05-04",8.0,8.4,7.6,7.8,158670.0],["2020-05-05",8.8,9.2,8.0,8.2,260840.0],["2020-05-06",8.2,8.2,7.2,7.6,170130.0],["2020-05-07",7.8,8.0,7.2,7.6,115640.0],["2020-05-08",8.8,9.6,8.0,9.2,450910.0],["2020-05-11",12.0,12.0,10.0,10.6,552340.0],["2020-05-12",11.0,11.2,9.0,9.4,325315.0],["2020-05-13",9.2,9.2,8.0,8.0,248705.0],["2020-05-14",8.4,8.4,6.8,7.2,269810.0],["2020-05-15",7.2,7.6,6.6,6.6,233255.0],["2020-05-18",7.2,7.6,6.6,7.2,297270.0],["2020-05-19",7.0,7.2,6.6,7.0,315045.0],["2020-05-20",6.8,7.0,6.2,6.6,282410.0],["2020-05-21",6.4,6.8,6.2,6.6,221865.0],["2020-05-22",6.6,6.8,6.2,6.6,204600.0],["2020-05-26",6.6,6.6,6.4,6.4,146795.0],["2020-05-27",6.4,6.8,6.2,6.6,143620.0],["2020-05-28",6.6,6.6,6.4,6.4,94930.0],["2020-05-29",6.4,6.4,5.6,5.8,184425.0],["2020-06-01",5.8,6.2,5.6,6.2,103600.0],["2020-06-02",6.2,7.0,6.2,6.8,264790.0],["2020-06-03",7.0,7.0,6.4,6.6,158860.0],["2020-06-04",6.6,6.8,6.4,6.6,161320.0],["2020-06-05",7.8,10.8,7.4,10.4,909965.0],["2020-06-08",13.4,20.0,13.4,19.0,1506285.0],["2020-06-09",18.8,19.4,15.2,16.0,520590.0],["2020-06-10",14.0,16.4,11.0,14.0,394155.0],["2020-06-11",11.0,13.0,10.2,11.2,257950.0],["2020-06-12",13.2,14.0,12.0,12.4,216075.0],["2020-06-15",12.2,15.0,12.0,13.4,319710.0],["2020-06-16",15.6,15.8,13.8,14.0,228805.0],["2020-06-17",13.8,14.0,12.6,13.2,168145.0],["2020-06-18",13.6,14.8,13.0,13.4,152980.0],["2020-06-19",14.0,14.2,12.6,13.2,232160.0],["2020-06-22",13.0,13.0,11.8,12.0,149340.0],["2020-06-23",12.4,12.8,12.0,12.0,112670.0],["2020-06-24",11.0,11.0,10.0,10.2,211280.0],["2020-06-25",9.8,11.6,9.0,11.4,209260.0],["2020-06-26",11.0,11.0,9.8,10.6,560500.0],["2020-06-29",10.2,11.8,10.2,10.8,134875.0],["2020-06-30",10.2,10.6,9.8,10.6,117225.0],["2020-07-01",10.4,11.6,10.0,10.2,112115.0],["2020-07-02",10.4,10.6,9.6,9.8,110745.0],["2020-07-06",8.0,8.4,7.0,8.0,406945.0],["2020-07-07",7.2,7.8,7.2,7.2,174500.0],["2020-07-08",7.0,7.2,6.4,6.8,167970.0],["2020-07-09",7.0,7.0,6.4,6.6,83015.0],["2020-07-10",6.6,9.6,6.2,8.0,534020.0],["2020-07-13",8.4,8.6,7.4,7.4,213235.0],["2020-07-14",7.4,8.0,6.8,7.6,90905.0],["2020-07-15",8.0,8.6,7.4,8.2,218585.0],["2020-07-16",8.0,8.6,7.6,8.0,117090.0],["2020-07-17",8.0,9.0,7.8,8.4,149275.0],["2020-07-20",10.4,12.0,8.8,9.4,536920.0],["2020-07-21",9.8,10.4,9.6,10.2,149995.0],["2020-07-22",9.8,10.4,9.2,10.2,149160.0],["2020-07-23",9.6,10.2,9.6,9.8,84100.0],["2020-07-24",9.4,10.6,9.4,10.2,101480.0],["2020-07-27",10.2,10.2,9.4,9.6,70905.0],["2020-07-28",9.0,10.6,9.0,10.2,156705.0],["2020-07-29",9.8,11.0,9.8,10.8,95240.0],["2020-07-30",10.8,14.4,10.0,13.6,597910.0],["2020-07-31",13.0,13.4,9.6,10.0,432255.0],["2020-08-03",12.4,13.0,10.4,10.6,316910.0],["2020-08-04",10.4,11.0,10.2,10.4,162590.0],["2020-08-05",10.8,11.0,10.4,10.6,116305.0],["2020-08-06",10.4,10.8,9.6,10.0,167775.0],["2020-08-07",10.4,11.0,8.0,9.0,417055.0],["2020-08-10",9.4,10.0,9.2,9.8,153830.0],["2020-08-11",9.8,10.2,9.2,9.2,107735.0],["2020-08-12",9.2,9.6,9.2,9.4,102540.0],["2020-08-13",9.4,9.6,9.2,9.4,56595.0],["2020-08-14",9.4,10.4,9.2,10.2,150160.0],["2020-08-17",10.4,10.4,9.8,10.0,109160.0],["2020-08-18",9.6,10.2,9.6,9.6,79825.0],["2020-08-19",9.6,10.2,9.6,10.0,192730.0],["2020-08-20",10.6,12.4,10.2,12.0,492680.0],["2020-08-21",11.6,11.8,10.6,10.8,151155.0],["2020-08-24",10.8,11.6,10.6,11.0,106105.0],["2020-08-25",11.0,11.0,10.4,10.8,63520.0],["2020-08-26",10.4,11.8,10.4,11.6,204870.0],["2020-08-27",11.6,11.8,11.2,11.4,68880.0],["2020-08-28",11.4,11.8,11.0,11.4,60965.0],["2020-08-31",11.0,11.4,10.6,11.0,63820.0],["2020-09-01",11.0,11.0,10.2,10.4,51475.0],["2020-09-02",10.0,10.4,9.8,10.2,59355.0],["2020-09-03",9.8,10.6,9.8,10.2,41865.0],["2020-09-04",10.2,10.6,10.2,10.4,51710.0],["2020-09-08",10.2,10.4,10.0,10.2,39995.0],["2020-09-09",10.0,10.2,9.8,10.2,38170.0],["2020-09-10",10.0,10.4,9.8,10.2,32790.0],["2020-09-11",10.2,10.4,9.6,10.0,38505.0],["2020-09-14",10.0,10.4,9.6,10.0,73405.0],["2020-09-15",10.4,11.4,9.6,10.8,116735.0],["2020-09-16",11.0,11.8,10.8,11.4,63770.0],["2020-09-17",11.4,12.2,11.0,12.0,54605.0],["2020-09-18",12.0,12.0,11.2,12.0,60570.0],["2020-09-21",11.2,11.4,10.4,11.2,33810.0],["2020-09-22",11.0,11.2,10.8,11.0,13755.0],["2020-09-23",10.8,11.2,10.2,10.2,85250.0],["2020-09-24",10.2,10.6,10.0,10.4,40615.0],["2020-09-25",10.2,10.8,10.0,10.8,39840.0],["2020-09-28",10.2,11.4,10.2,11.4,35465.0],["2020-09-29",11.0,11.4,10.6,11.4,43165.0],["2020-09-30",10.8,11.4,10.8,11.0,36160.0],["2020-10-01",10.6,11.2,10.6,11.2,27355.0],["2020-10-02",12.0,12.4,11.0,11.4,71065.0],["2020-10-05",11.8,12.0,11.0,11.2,42370.0],["2020-10-06",11.6,11.8,11.0,11.0,39960.0],["2020-10-07",11.2,11.4,11.0,11.2,28490.0],["2020-10-08",11.6,12.4,11.2,11.8,110155.0],["2020-10-09",11.8,12.4,11.8,12.0,74460.0],["2020-10-12",13.2,13.2,12.0,12.2,51605.0],["2020-10-13",12.0,12.6,11.6,12.0,28925.0],["2020-10-14",11.8,12.4,11.8,12.0,32720.0],["2020-10-15",12.2,12.2,11.8,11.8,20170.0],["2020-10-16",12.2,12.2,11.8,11.8,10820.0],["2020-10-19",11.8,12.0,11.0,11.2,28895.0],["2020-10-20",11.0,11.4,11.0,11.0,30675.0],["2020-10-21",11.0,11.0,10.2,10.4,28645.0],["2020-10-22",10.4,11.0,10.2,10.6,32140.0],["2020-10-23",11.0,11.2,10.6,10.8,21140.0],["2020-10-26",11.0,11.0,10.2,10.2,19690.0],["2020-10-27",10.6,10.6,9.8,10.2,26590.0],["2020-10-28",10.0,10.0,9.4,9.6,31140.0],["2020-10-29",9.4,9.8,9.2,9.8,14685.0],["2020-10-30",9.0,9.6,9.0,9.6,48370.0],["2020-11-02",7.2,8.6,6.8,8.6,128680.0],["2020-11-03",8.8,9.4,7.8,8.8,96850.0],["2020-11-04",8.6,9.0,8.0,9.0,31980.0],["2020-11-05",8.4,9.0,8.2,8.6,32110.0],["2020-11-06",8.6,9.0,8.4,8.4,21360.0],["2020-11-09",9.4,9.6,9.0,9.2,55780.0],["2020-11-10",8.15,9.05,8.05,8.75,109800.0],["2020-11-11",8.96,9.1,8.62,8.97,38800.0],["2020-11-12",8.66,9.03,8.34,8.52,36400.0],["2020-11-13",9.88,9.97,9.03,9.64,72900.0],["2020-11-16",9.85,11.4,9.73,11.11,110200.0],["2020-11-17",10.97,12.67,10.66,12.53,78300.0],["2020-11-18",12.63,12.86,12.0,12.2,71200.0],["2020-11-19",12.2,12.44,11.67,12.44,38700.0],["2020-11-20",12.45,12.74,12.06,12.63,34100.0],["2020-11-23",12.79,13.98,12.79,13.78,114500.0],["2020-11-24",14.19,14.8,13.81,14.74,132900.0],["2020-11-25",14.7,15.0,13.61,14.3,89700.0],["2020-11-27",14.47,14.47,13.65,13.9,29100.0],["2020-11-30",13.89,13.9,12.89,13.4,83900.0],["2020-12-01",13.51,13.73,12.59,12.9,82000.0],["2020-12-02",12.94,13.57,12.56,12.71,58800.0],["2020-12-03",12.82,13.33,12.8,13.26,54500.0],["2020-12-04",13.45,13.84,13.27,13.4,54800.0],["2020-12-07",13.52,13.59,13.09,13.18,25200.0],["2020-12-08",13.09,13.39,12.8,12.92,38900.0],["2020-12-09",13.03,14.1,13.03,13.52,88200.0],["2020-12-10",13.35,14.15,13.35,13.65,69300.0],["2020-12-11",13.35,13.61,12.72,12.98,57300.0],["2020-12-14",13.16,13.16,12.34,12.78,24600.0],["2020-12-15",12.96,13.39,12.64,13.23,19600.0],["2020-12-16",13.29,13.31,12.61,13.05,24300.0],["2020-12-17",13.07,13.23,12.82,13.16,26900.0],["2020-12-18",13.24,13.33,12.8,13.28,56800.0],["2020-12-21",12.66,12.97,12.3,12.97,48200.0],["2020-12-22",12.55,12.95,12.46,12.82,45300.0],["2020-12-23",12.78,12.93,12.45,12.6,15400.0],["2020-12-24",12.59,12.63,12.2,12.43,8300.0],["2020-12-28",12.42,12.52,11.58,11.79,35400.0],["2020-12-29",11.79,12.43,11.76,12.03,44600.0],["2020-12-30",11.9,12.15,11.72,11.86,23800.0],["2020-12-31",11.78,12.1,11.68,11.9,27300.0],["2021-01-04",12.65,12.75,12.09,12.75,66500.0],["2021-01-05",12.83,14.19,12.71,13.06,135000.0],["2021-01-06",13.25,13.74,12.86,13.26,69800.0],["2021-01-07",13.41,14.02,13.36,13.93,66300.0],["2021-01-08",14.06,14.56,13.81,14.4,114800.0],["2021-01-11",14.21,14.52,14.18,14.39,61800.0],["2021-01-12",14.36,15.15,14.3,15.05,133700.0],["2021-01-13",15.1,15.42,14.8,15.35,71100.0],["2021-01-14",15.35,16.15,15.04,15.1,100700.0],["2021-01-15",15.06,15.25,14.32,14.65,60100.0],["2021-01-19",14.99,15.08,13.7,14.13,116700.0],["2021-01-20",14.13,14.23,13.32,14.1,76800.0],["2021-01-21",14.49,15.79,14.49,14.63,169000.0],["2021-01-22",14.63,15.35,14.47,14.94,102300.0],["2021-01-25",14.95,15.29,14.46,15.08,41100.0],["2021-01-26",15.35,15.49,14.77,14.93,52400.0],["2021-01-27",14.9,15.26,14.3,14.6,50400.0],["2021-01-28",14.69,14.86,14.02,14.42,43500.0],["2021-01-29",14.35,15.13,14.09,14.83,66600.0],["2021-02-01",14.84,15.0,14.38,14.8,60600.0],["2021-02-02",15.15,15.63,14.86,15.38,108900.0],["2021-02-03",15.61,16.92,15.61,16.92,97500.0],["2021-02-04",17.14,18.24,16.72,18.2,102500.0],["2021-02-05",18.28,19.83,18.25,18.71,96100.0],["2021-02-08",18.88,19.53,18.6,18.72,84700.0],["2021-02-09",18.73,18.85,17.86,18.5,96000.0],["2021-02-10",18.59,18.59,17.49,18.59,59800.0],["2021-02-11",18.82,18.85,18.01,18.05,54800.0],["2021-02-12",18.0,18.5,17.56,18.12,70000.0],["2021-02-16",18.37,19.34,18.25,19.34,74300.0],["2021-02-17",19.5,19.69,18.58,19.69,23700.0],["2021-02-18",19.44,19.61,18.88,18.95,45300.0],["2021-02-19",18.9,19.3,18.65,18.79,46100.0],["2021-02-22",18.8,19.5,18.27,18.87,49900.0],["2021-02-23",18.9,18.9,17.47,18.32,53100.0],["2021-02-24",18.06,20.37,17.86,20.0,69200.0],["2021-02-25",20.22,20.47,19.36,20.33,56600.0],["2021-02-26",20.34,21.44,18.79,21.35,59700.0],["2021-03-01",21.93,23.17,21.66,22.72,85900.0],["2021-03-02",23.54,24.12,20.52,21.1,152300.0],["2021-03-03",20.9,21.86,20.13,20.43,82600.0],["2021-03-04",20.68,21.5,20.01,21.4,107100.0],["2021-03-05",22.23,22.99,20.67,22.83,68800.0],["2021-03-08",23.0,23.64,21.47,23.06,100100.0],["2021-03-09",23.04,23.72,21.5,22.72,76000.0],["2021-03-10",22.68,23.69,22.36,23.06,48600.0],["2021-03-11",23.27,23.82,22.28,22.77,63400.0],["2021-03-12",22.77,23.25,22.32,22.7,45600.0],["2021-03-15",22.8,24.93,22.49,24.37,147400.0],["2021-03-16",24.01,24.49,23.45,24.19,113900.0],["2021-03-17",23.95,24.23,22.27,22.27,81200.0],["2021-03-18",22.57,24.43,21.43,21.8,164600.0],["2021-03-19",21.49,21.94,20.64,20.64,310200.0],["2021-03-22",20.79,22.08,20.65,21.06,104900.0],["2021-03-23",20.72,20.86,19.29,19.64,152300.0],["2021-03-24",19.88,20.77,19.16,19.37,58300.0],["2021-03-25",18.85,19.3,17.82,19.24,88500.0],["2021-03-26",19.4,19.94,19.05,19.52,37900.0],["2021-03-29",19.3,19.48,18.5,18.5,41500.0],["2021-03-30",18.5,18.91,18.03,18.71,49100.0],["2021-03-31",18.83,18.91,18.12,18.54,47000.0],["2021-04-01",18.83,19.9,18.17,19.6,60000.0],["2021-04-05",18.82,19.03,17.58,18.59,159700.0],["2021-04-06",18.72,19.85,18.69,19.53,45100.0],["2021-04-07",19.6,19.62,18.79,19.62,33500.0],["2021-04-08",19.15,19.82,19.0,19.58,40500.0],["2021-04-09",19.69,19.93,19.04,19.56,43400.0],["2021-04-12",19.5,19.92,19.22,19.92,26100.0],["2021-04-13",19.62,19.9,18.24,18.35,60900.0],["2021-04-14",18.3,19.55,18.3,18.8,20500.0],["2021-04-15",18.76,19.5,18.27,19.33,25800.0],["2021-04-16",19.25,19.29,18.71,19.2,35800.0],["2021-04-19",19.12,19.12,18.46,18.46,21500.0],["2021-04-20",18.46,18.46,17.61,17.61,63700.0],["2021-04-21",17.36,18.12,15.71,17.93,48700.0],["2021-04-22",17.76,18.75,17.5,18.5,20900.0],["2021-04-23",18.19,18.96,18.19,18.8,27100.0],["2021-04-26",18.98,19.0,18.51,18.52,21900.0],["2021-04-27",18.56,18.82,17.88,18.21,17100.0],["2021-04-28",18.38,19.0,18.1,18.9,50300.0],["2021-04-29",19.12,19.25,18.03,18.55,29200.0],["2021-04-30",18.39,19.22,18.13,18.18,21500.0],["2021-05-03",18.35,19.13,18.35,19.0,25600.0],["2021-05-04",18.93,19.03,18.19,18.49,19300.0],["2021-05-05",18.5,19.87,18.5,18.94,44100.0],["2021-05-06",18.78,19.47,18.78,18.9,20800.0],["2021-05-07",18.62,21.85,18.61,21.52,72900.0],["2021-05-10",20.55,22.43,20.55,21.12,47100.0],["2021-05-11",20.86,21.73,20.79,21.23,34700.0],["2021-05-12",21.38,22.17,20.9,21.13,53100.0],["2021-05-13",20.98,21.72,20.02,21.21,40900.0],["2021-05-14",21.53,22.0,21.31,21.36,33900.0],["2021-05-17",21.44,22.43,21.38,22.26,27400.0],["2021-05-18",22.39,22.97,22.13,22.21,29800.0],["2021-05-19",22.01,22.01,21.24,21.32,14100.0],["2021-05-20",21.81,22.58,20.67,21.6,48800.0],["2021-05-21",21.77,22.73,21.34,22.53,94500.0],["2021-05-24",22.69,23.74,22.36,22.73,81600.0],["2021-05-25",22.7,23.74,22.47,22.75,189900.0],["2021-05-26",22.73,24.91,22.73,24.7,85300.0],["2021-05-27",24.58,25.94,24.26,25.59,67000.0],["2021-05-28",26.0,26.79,25.26,25.54,69000.0],["2021-06-01",25.54,26.81,25.46,26.81,56600.0],["2021-06-02",28.18,28.5,26.5,26.99,125400.0],["2021-06-03",26.4,27.05,25.92,26.4,78300.0],["2021-06-04",25.95,25.95,24.03,24.99,173700.0],["2021-06-07",24.59,24.99,23.88,24.09,78000.0],["2021-06-08",23.66,24.59,23.19,24.14,52800.0],["2021-06-09",23.91,24.17,23.41,23.83,81600.0],["2021-06-10",23.81,25.36,23.81,24.51,56000.0],["2021-06-11",24.78,25.27,24.38,24.63,32700.0],["2021-06-14",24.84,25.05,23.48,23.81,65600.0],["2021-06-15",23.73,24.76,23.73,24.69,26800.0],["2021-06-16",24.49,25.04,23.49,23.59,131700.0],["2021-06-17",23.35,24.09,22.81,23.49,106300.0],["2021-06-18",23.17,24.29,23.17,23.22,40300.0],["2021-06-21",23.34,24.45,23.34,23.7,53600.0],["2021-06-22",23.53,24.51,23.4,24.17,56100.0],["2021-06-23",24.55,25.17,23.75,24.09,31800.0],["2021-06-24",24.14,25.04,24.0,24.74,50300.0],["2021-06-25",24.93,25.29,24.5,24.99,44700.0],["2021-06-28",24.91,24.91,23.24,23.24,44000.0],["2021-06-29",23.35,23.69,22.79,23.02,73800.0],["2021-06-30",23.16,23.79,23.16,23.48,17400.0],["2021-07-01",24.08,24.76,23.82,24.25,34300.0],["2021-07-02",24.52,24.52,23.57,24.01,27600.0],["2021-07-06",23.76,24.0,23.03,23.15,42100.0],["2021-07-07",23.0,23.4,22.23,22.62,59900.0],["2021-07-08",22.13,22.9,22.13,22.47,48500.0],["2021-07-09",22.74,23.99,22.69,23.98,58200.0],["2021-07-12",23.72,23.83,23.13,23.22,26600.0],["2021-07-13",23.1,23.4,22.86,22.96,31200.0],["2021-07-14",23.06,23.39,22.24,22.24,30500.0],["2021-07-15",22.14,22.59,22.13,22.34,43200.0],["2021-07-16",22.66,22.66,21.67,21.69,56700.0],["2021-07-19",21.22,21.75,20.8,21.12,94700.0],["2021-07-20",20.37,21.26,20.37,20.73,89700.0],["2021-07-21",20.66,21.97,20.66,21.12,45800.0],["2021-07-22",21.45,21.45,20.62,21.04,21400.0],["2021-07-23",20.88,21.47,20.42,21.08,47800.0],["2021-07-26",21.5,22.38,21.41,22.38,48800.0],["2021-07-27",22.41,22.69,21.36,21.91,22800.0],["2021-07-28",21.93,21.93,21.08,21.74,42200.0],["2021-07-29",22.03,22.03,21.4,21.83,20800.0],["2021-07-30",21.78,21.84,21.16,21.72,20400.0],["2021-08-02",21.66,21.9,20.5,21.07,28400.0],["2021-08-03",20.75,21.43,20.57,21.09,32900.0],["2021-08-04",20.76,20.76,19.19,19.43,71300.0],["2021-08-05",19.44,20.13,19.44,19.99,31100.0],["2021-08-06",19.62,19.91,19.03,19.56,82500.0],["2021-08-09",19.12,20.17,18.76,19.96,34700.0],["2021-08-10",20.0,20.3,19.81,20.28,12000.0],["2021-08-11",20.03,20.74,19.74,20.74,16700.0],["2021-08-12",20.58,20.85,20.34,20.57,12900.0],["2021-08-13",20.31,20.31,19.29,19.38,40200.0],["2021-08-16",19.24,19.62,18.88,19.17,16600.0],["2021-08-17",19.0,19.38,18.87,19.24,17200.0],["2021-08-18",19.08,19.89,18.76,19.24,23700.0],["2021-08-19",18.36,18.96,17.54,18.4,80600.0],["2021-08-20",18.16,18.93,18.16,18.61,20000.0],["2021-08-23",18.75,19.29,18.73,19.14,21800.0],["2021-08-24",19.29,19.84,19.29,19.58,23700.0],["2021-08-25",19.54,19.9,19.18,19.18,7600.0],["2021-08-26",19.07,19.35,18.7,19.2,12800.0],["2021-08-27",19.26,19.98,19.26,19.64,17500.0],["2021-08-30",19.87,19.92,19.6,19.6,4500.0],["2021-08-31",19.33,19.45,18.77,19.25,20100.0],["2021-09-01",19.26,19.87,19.19,19.71,7600.0],["2021-09-02",19.91,20.38,19.5,19.86,27600.0],["2021-09-03",19.82,20.17,19.23,19.64,12200.0],["2021-09-07",19.61,20.06,19.05,19.39,29200.0],["2021-09-08",19.4,19.4,19.05,19.38,22500.0],["2021-09-09",19.36,19.6,19.3,19.48,16500.0],["2021-09-10",19.65,19.97,19.32,19.7,18200.0],["2021-09-13",19.75,19.93,19.42,19.78,50200.0],["2021-09-14",19.8,19.92,19.23,19.23,41900.0],["2021-09-15",19.31,20.32,19.31,20.0,31600.0],["2021-09-16",19.94,19.94,19.54,19.54,5100.0],["2021-09-17",19.71,20.05,19.0,19.0,25600.0],["2021-09-20",18.95,19.92,18.45,19.62,31800.0],["2021-09-21",19.62,19.62,19.16,19.24,22300.0],["2021-09-22",19.5,19.87,19.36,19.74,24400.0],["2021-09-23",19.48,19.85,19.24,19.24,24600.0],["2021-09-24",19.27,19.74,19.07,19.26,24100.0],["2021-09-27",18.93,20.81,18.93,20.5,92100.0],["2021-09-28",20.67,21.79,20.49,21.25,34000.0],["2021-09-29",21.38,22.0,20.8,21.5,22900.0],["2021-09-30",21.76,22.85,21.26,22.54,52600.0],["2021-10-01",22.74,22.74,21.44,21.89,57600.0],["2021-10-04",21.94,22.44,21.34,21.91,64200.0],["2021-10-05",21.91,22.74,21.74,22.45,72800.0],["2021-10-06",22.2,22.24,21.34,21.8,59000.0],["2021-10-07",21.97,22.27,21.82,22.09,21300.0],["2021-10-08",22.21,22.9,21.96,22.2,17800.0],["2021-10-11",22.22,22.88,22.01,22.08,33600.0],["2021-10-12",22.11,22.46,22.04,22.06,35500.0],["2021-10-13",22.14,23.0,21.7,22.99,25800.0],["2021-10-14",23.0,23.46,22.83,23.43,13200.0],["2021-10-15",23.43,23.86,23.28,23.41,32100.0],["2021-10-18",23.56,23.66,23.14,23.57,18400.0],["2021-10-19",23.47,24.75,22.76,24.17,43800.0],["2021-10-20",24.09,24.82,23.65,24.6,18900.0],["2021-10-21",24.54,24.6,23.85,23.85,6000.0],["2021-10-22",23.87,24.05,22.27,23.44,31200.0],["2021-10-25",23.42,24.43,23.42,23.71,22100.0],["2021-10-26",23.59,23.85,23.13,23.13,27300.0],["2021-10-27",23.26,23.26,22.72,23.01,15400.0],["2021-10-28",22.87,22.91,22.51,22.7,15000.0],["2021-10-29",22.94,23.56,22.5,22.51,29500.0],["2021-11-01",22.72,23.24,22.61,22.94,20400.0],["2021-11-02",22.74,23.09,22.68,22.87,18200.0],["2021-11-03",22.73,23.23,22.72,22.91,18100.0],["2021-11-04",22.97,23.23,22.71,22.77,20700.0],["2021-11-05",22.77,23.2,22.06,22.34,35100.0],["2021-11-08",22.33,22.86,21.9,22.08,17200.0],["2021-11-09",21.9,22.02,21.03,21.42,53700.0],["2021-11-10",21.53,21.87,20.83,21.28,38100.0],["2021-11-11",21.26,21.54,20.61,20.61,12900.0],["2021-11-12",20.73,20.75,20.0,20.29,26200.0],["2021-11-15",20.25,20.5,20.1,20.17,19200.0],["2021-11-16",20.25,21.0,20.12,20.88,22800.0],["2021-11-17",20.98,21.17,20.17,20.52,28500.0],["2021-11-18",20.71,20.71,19.32,19.58,65900.0],["2021-11-19",19.59,19.9,18.86,19.34,45500.0],["2021-11-22",19.3,19.84,18.69,18.87,32400.0],["2021-11-23",18.82,19.4,18.76,18.95,35800.0],["2021-11-24",18.95,19.26,18.89,19.19,23400.0],["2021-11-26",18.76,18.95,18.08,18.51,14400.0],["2021-11-29",18.64,18.94,17.81,17.81,37600.0],["2021-11-30",17.7,18.0,17.24,17.6,34400.0],["2021-12-01",17.73,17.94,17.01,17.22,24200.0],["2021-12-02",17.1,17.42,16.79,17.26,45900.0],["2021-12-03",17.49,17.7,16.3,16.62,67000.0],["2021-12-06",16.64,17.48,16.61,17.17,26000.0],["2021-12-07",17.42,18.06,17.4,17.64,40800.0],["2021-12-08",17.54,17.88,17.54,17.79,37700.0],["2021-12-09",17.55,17.91,17.27,17.57,28400.0],["2021-12-10",17.41,17.74,16.79,17.07,42200.0],["2021-12-13",16.78,16.89,16.34,16.41,38000.0],["2021-12-14",16.4,16.51,16.02,16.18,20200.0],["2021-12-15",16.11,16.33,15.66,15.68,59600.0],["2021-12-16",15.68,16.19,15.68,15.77,21000.0],["2021-12-17",15.7,15.7,15.25,15.27,19100.0],["2021-12-20",15.2,15.2,14.71,14.83,165700.0],["2021-12-21",15.11,15.56,14.88,14.88,49500.0],["2021-12-22",14.96,16.3,14.83,15.92,56000.0],["2021-12-23",15.9,16.4,15.63,15.63,30600.0],["2021-12-27",15.53,16.07,15.29,15.63,40200.0],["2021-12-28",15.64,16.26,15.64,16.16,13100.0],["2021-12-29",15.97,16.34,15.96,16.01,17800.0],["2021-12-30",16.01,16.41,15.81,15.85,34800.0],["2021-12-31",15.81,16.12,15.56,16.05,25100.0],["2022-01-03",16.5,17.39,16.5,17.09,19100.0],["2022-01-04",17.23,17.8,17.22,17.49,28600.0],["2022-01-05",16.98,17.43,16.7,16.79,34000.0],["2022-01-06",16.98,17.75,16.8,17.39,29700.0],["2022-01-07",17.32,18.19,17.27,17.84,19800.0],["2022-01-10",17.52,17.77,17.47,17.47,10900.0],["2022-01-11",17.56,19.21,17.3,19.2,51300.0],["2022-01-12",18.85,19.43,18.24,18.75,46000.0],["2022-01-13",18.78,19.42,18.29,18.77,11900.0],["2022-01-14",18.78,19.04,18.66,18.9,43200.0],["2022-01-18",18.94,20.04,18.94,19.48,31600.0],["2022-01-19",19.96,19.98,19.42,19.98,29500.0],["2022-01-20",19.77,19.77,19.0,19.19,25000.0],["2022-01-21",19.02,19.02,17.68,17.75,23300.0],["2022-01-24",16.85,17.7,16.41,17.59,24600.0],["2022-01-25",17.41,19.18,17.41,19.17,22100.0],["2022-01-26",18.72,19.96,18.72,19.37,18000.0],["2022-01-27",19.42,19.48,18.33,18.71,22400.0],["2022-01-28",18.52,19.0,18.3,18.61,34200.0],["2022-01-31",18.44,19.83,18.09,19.52,28000.0],["2022-02-01",19.55,21.1,19.55,20.15,74400.0],["2022-02-02",20.5,21.16,20.27,20.91,34700.0],["2022-02-03",20.92,21.54,20.57,21.21,35300.0],["2022-02-04",21.28,21.34,20.8,21.34,26100.0],["2022-02-07",19.44,20.34,18.88,19.49,87800.0],["2022-02-08",19.78,19.88,19.0,19.14,13500.0],["2022-02-09",18.87,19.36,18.5,18.78,30200.0],["2022-02-10",19.0,19.2,18.29,18.75,29100.0],["2022-02-11",18.81,19.47,18.01,18.63,36800.0],["2022-02-14",18.55,18.92,18.3,18.62,17000.0],["2022-02-15",18.38,19.11,18.38,19.01,12000.0],["2022-02-16",19.0,19.69,19.0,19.37,24600.0],["2022-02-17",19.0,19.44,18.8,19.25,6600.0],["2022-02-18",18.75,19.16,18.4,18.94,16500.0],["2022-02-22",19.21,19.21,18.02,18.5,40900.0],["2022-02-23",18.5,19.0,18.3,18.86,26600.0],["2022-02-24",18.76,19.65,18.29,19.37,37800.0],["2022-02-25",19.5,19.5,18.78,19.47,7900.0],["2022-02-28",19.52,19.78,19.0,19.16,14000.0],["2022-03-01",18.58,19.5,18.58,19.13,18600.0],["2022-03-02",19.89,20.37,19.5,20.14,28800.0],["2022-03-03",19.85,19.99,19.33,19.58,15800.0],["2022-03-04",19.53,21.0,19.5,20.93,48600.0],["2022-03-07",20.98,23.17,20.98,22.61,77000.0],["2022-03-08",22.97,26.2,22.19,24.79,202200.0],["2022-03-09",24.21,24.75,23.53,24.06,63200.0],["2022-03-10",23.88,24.65,23.78,24.41,52700.0],["2022-03-11",24.35,25.05,24.08,24.92,42100.0],["2022-03-14",24.9,24.9,23.1,23.11,97000.0],["2022-03-15",22.07,23.7,21.52,23.3,124000.0],["2022-03-16",23.47,24.0,23.01,23.28,27200.0],["2022-03-17",23.5,25.16,23.5,24.63,28400.0],["2022-03-18",24.57,24.57,23.93,23.93,21000.0],["2022-03-21",24.53,24.9,23.92,23.93,24300.0],["2022-03-22",24.06,24.7,23.25,23.32,24800.0],["2022-03-23",23.67,24.67,23.47,23.53,29900.0],["2022-03-24",23.49,24.21,23.12,23.7,33600.0],["2022-03-25",23.7,24.42,23.0,23.5,76800.0],["2022-03-28",23.38,23.38,22.18,22.79,32500.0],["2022-03-29",22.4,24.36,21.98,23.0,31200.0],["2022-03-30",22.88,23.87,22.6,23.37,63400.0],["2022-03-31",23.59,23.78,22.9,22.9,14400.0],["2022-04-01",23.48,23.75,23.04,23.39,32600.0],["2022-04-04",23.35,24.03,23.19,23.56,23700.0],["2022-04-05",23.48,24.05,22.29,22.45,14100.0],["2022-04-06",22.61,22.81,21.36,21.94,21800.0],["2022-04-07",22.02,22.27,20.53,21.31,46100.0],["2022-04-08",21.19,22.42,21.1,22.34,19300.0],["2022-04-11",22.18,22.33,21.36,21.78,25400.0],["2022-04-12",22.04,23.71,22.04,22.51,15100.0],["2022-04-13",22.73,23.41,22.37,22.52,22700.0],["2022-04-14",22.33,23.17,22.33,22.95,28000.0],["2022-04-18",23.0,23.7,22.5,22.76,37100.0],["2022-04-19",22.64,23.86,22.64,23.48,28400.0],["2022-04-20",23.53,25.26,22.82,24.93,38000.0],["2022-04-21",24.95,25.47,22.99,23.12,13500.0],["2022-04-22",22.95,24.39,22.1,22.56,33400.0],["2022-04-25",22.06,22.1,20.34,21.83,19200.0],["2022-04-26",21.64,22.24,20.86,21.61,24000.0],["2022-04-27",21.57,22.15,21.01,21.01,28800.0],["2022-04-28",21.44,22.53,20.61,21.47,45500.0],["2022-04-29",21.93,22.09,20.6,21.13,16300.0],["2022-05-02",20.59,21.41,20.59,21.0,25400.0],["2022-05-03",21.14,21.65,20.78,20.91,18800.0],["2022-05-04",21.48,22.7,20.88,22.38,24500.0],["2022-05-05",22.46,22.46,20.82,21.0,52100.0],["2022-05-06",20.89,22.75,20.62,21.26,85800.0],["2022-05-09",20.45,21.31,19.52,19.89,79400.0],["2022-05-10",20.05,21.3,18.98,19.59,46400.0],["2022-05-11",20.21,20.92,19.94,20.04,30200.0],["2022-05-12",19.9,20.12,18.5,18.8,42700.0],["2022-05-13",19.23,19.86,18.4,19.56,40400.0],["2022-05-16",20.02,20.9,19.77,20.01,67500.0],["2022-05-17",20.33,21.37,20.18,21.26,12100.0],["2022-05-18",21.22,21.42,20.61,21.25,37100.0],["2022-05-19",21.03,21.75,21.03,21.67,5400.0],["2022-05-20",21.69,21.8,21.05,21.54,38000.0],["2022-05-23",21.77,23.15,21.72,23.02,25400.0],["2022-05-24",22.82,23.23,22.66,23.23,39300.0],["2022-05-25",23.3,23.5,23.18,23.18,18600.0],["2022-05-26",23.5,23.95,23.26,23.26,16100.0],["2022-05-27",23.39,24.74,23.07,24.48,28100.0],["2022-05-31",24.56,24.96,24.2,24.74,45300.0],["2022-06-01",24.75,24.99,24.3,24.86,58800.0],["2022-06-02",24.72,25.2,24.38,24.75,27500.0],["2022-06-03",24.75,25.25,24.75,25.0,14100.0],["2022-06-06",24.96,25.17,24.8,25.0,22300.0],["2022-06-07",24.87,25.51,24.52,25.06,28500.0],["2022-06-08",24.98,25.77,24.8,25.37,28800.0],["2022-06-09",25.02,25.8,25.02,25.47,25200.0],["2022-06-10",25.67,25.67,24.06,25.21,11100.0],["2022-06-13",24.53,24.66,22.76,23.33,38400.0],["2022-06-14",23.58,24.01,21.95,23.01,33600.0],["2022-06-15",23.17,23.76,22.13,22.13,29500.0],["2022-06-16",21.82,22.99,21.25,22.85,101900.0],["2022-06-17",22.45,23.4,21.18,22.07,52400.0],["2022-06-21",22.52,23.2,22.01,22.02,35200.0],["2022-06-22",21.56,21.89,20.27,20.27,23900.0],["2022-06-23",20.42,20.42,18.12,19.15,25200.0],["2022-06-24",19.25,21.18,19.25,20.58,19400.0],["2022-06-27",20.6,20.96,20.03,20.76,11700.0],["2022-06-28",21.05,21.44,20.38,20.42,11400.0],["2022-06-29",20.49,20.8,19.51,20.53,37700.0],["2022-06-30",20.03,20.88,19.2,19.62,15200.0],["2022-07-01",19.87,20.77,18.71,19.31,16900.0],["2022-07-05",18.78,19.8,18.64,19.3,44000.0],["2022-07-06",19.34,19.55,18.3,18.35,22100.0],["2022-07-07",18.91,19.77,18.6,19.41,33400.0],["2022-07-08",20.27,20.27,19.12,19.29,9000.0],["2022-07-11",19.17,19.85,18.28,18.28,7800.0],["2022-07-12",18.09,18.54,17.51,18.0,34700.0],["2022-07-13",18.04,18.41,17.76,18.06,21400.0],["2022-07-14",17.6,17.6,17.0,17.17,20400.0],["2022-07-15",17.24,17.6,16.78,17.22,20200.0],["2022-07-18",17.43,18.61,17.43,18.4,24300.0],["2022-07-19",18.48,19.12,18.2,18.87,29800.0],["2022-07-20",18.51,19.38,18.51,19.06,28800.0],["2022-07-21",18.84,19.0,18.26,18.83,24300.0],["2022-07-22",19.04,19.35,18.55,18.94,26700.0],["2022-07-25",19.02,19.99,18.61,19.53,9900.0],["2022-07-26",19.5,20.1,19.26,19.67,16000.0],["2022-07-27",20.1,20.23,19.81,20.15,3500.0],["2022-07-28",20.07,20.25,18.88,19.22,21200.0],["2022-07-29",19.29,19.97,19.29,19.8,10900.0],["2022-08-01",19.68,20.18,19.05,19.45,17400.0],["2022-08-02",19.47,20.06,19.06,20.06,12100.0],["2022-08-03",20.43,20.8,19.9,20.43,15500.0],["2022-08-04",20.2,20.56,19.66,19.91,37400.0],["2022-08-05",19.4,23.87,19.4,23.3,189300.0],["2022-08-08",23.52,25.48,23.52,24.85,74800.0],["2022-08-09",24.77,25.5,24.51,24.87,53200.0],["2022-08-10",25.19,25.19,24.0,25.18,32900.0],["2022-08-11",25.19,25.42,23.99,25.42,43100.0],["2022-08-12",25.43,26.51,24.59,26.24,26300.0],["2022-08-15",24.37,26.07,23.92,25.47,36100.0],["2022-08-16",25.25,26.0,25.25,25.46,28600.0],["2022-08-17",26.1,26.1,25.42,25.78,10100.0],["2022-08-18",26.03,26.5,25.79,26.5,12800.0],["2022-08-19",26.21,26.46,25.97,26.35,15100.0],["2022-08-22",26.33,26.33,25.5,26.31,6800.0],["2022-08-23",26.15,26.89,26.11,26.68,39400.0],["2022-08-24",26.91,28.46,26.68,28.08,71400.0],["2022-08-25",28.48,28.8,28.04,28.3,25000.0],["2022-08-26",28.35,28.79,28.15,28.41,32300.0],["2022-08-29",28.56,30.99,28.14,29.78,98400.0],["2022-08-30",29.79,29.79,27.34,27.73,62000.0],["2022-08-31",27.34,27.73,26.78,26.88,20000.0],["2022-09-01",26.77,26.77,25.55,26.01,20400.0],["2022-09-02",26.94,27.98,26.5,26.81,22100.0],["2022-09-06",27.0,27.65,25.82,26.3,22100.0],["2022-09-07",25.73,26.71,25.57,25.84,20800.0],["2022-09-08",25.63,25.93,25.62,25.81,2500.0],["2022-09-09",26.0,26.46,25.83,25.92,21700.0],["2022-09-12",25.98,26.33,25.38,25.59,14000.0],["2022-09-13",25.25,26.0,25.25,25.69,13700.0],["2022-09-14",25.97,26.37,25.27,25.27,38600.0],["2022-09-15",25.25,25.55,24.9,25.21,14400.0],["2022-09-16",24.93,25.43,24.65,24.78,28900.0],["2022-09-19",24.69,24.85,24.2,24.26,24300.0],["2022-09-20",24.15,24.48,24.09,24.09,20200.0],["2022-09-21",24.47,24.62,23.09,23.25,11800.0],["2022-09-22",23.12,23.57,21.51,22.29,48100.0],["2022-09-23",21.85,22.0,20.96,21.26,21200.0],["2022-09-26",21.0,21.24,19.1,20.49,51000.0],["2022-09-27",20.49,21.86,20.34,20.56,58500.0],["2022-09-28",20.84,21.31,20.54,20.98,118700.0],["2022-09-29",20.58,21.26,20.3,21.25,14900.0],["2022-09-30",21.14,21.69,20.8,21.24,73400.0],["2022-10-03",21.0,21.92,20.5,21.21,49300.0],["2022-10-04",21.57,22.25,21.29,21.45,64300.0],["2022-10-05",21.33,23.01,21.26,22.82,33400.0],["2022-10-06",22.89,23.0,22.01,22.46,53700.0],["2022-10-07",22.52,23.98,22.52,23.74,28300.0],["2022-10-10",23.93,24.25,23.1,23.8,23800.0],["2022-10-11",23.26,23.75,22.75,22.91,35000.0],["2022-10-12",22.98,22.98,22.86,22.96,1700.0],["2022-10-13",22.75,23.6,22.66,23.22,7200.0],["2022-10-14",22.78,22.96,22.51,22.96,2300.0],["2022-10-17",23.58,23.58,23.05,23.18,2400.0],["2022-10-18",23.33,23.4,23.11,23.4,3300.0],["2022-10-19",23.24,23.25,22.93,23.06,22500.0],["2022-10-20",23.13,23.34,23.05,23.2,12400.0],["2022-10-21",23.4,23.5,22.83,23.4,52900.0],["2022-10-24",23.22,23.95,23.22,23.63,50700.0],["2022-10-25",23.8,25.9,23.8,25.66,23400.0],["2022-10-26",25.68,27.32,25.68,26.89,21000.0],["2022-10-27",27.18,27.95,26.62,26.86,26000.0],["2022-10-28",27.0,27.0,26.0,26.4,10800.0],["2022-10-31",26.29,26.52,25.76,26.39,10700.0],["2022-11-01",27.03,27.35,25.91,26.09,12700.0],["2022-11-02",25.91,26.34,25.36,25.7,22900.0],["2022-11-03",25.07,26.89,23.84,26.55,40500.0],["2022-11-04",27.0,27.08,26.21,26.93,8200.0],["2022-11-07",27.1,28.65,27.08,27.36,34800.0],["2022-11-08",27.36,28.65,27.36,27.94,33200.0],["2022-11-09",28.18,29.11,27.98,28.2,33000.0],["2022-11-10",28.24,29.25,28.23,28.85,14600.0],["2022-11-11",29.1,30.11,29.05,29.85,11900.0],["2022-11-14",29.8,29.8,28.12,28.6,31900.0],["2022-11-15",28.98,29.18,28.06,28.75,7100.0],["2022-11-16",28.55,28.86,28.2,28.86,3600.0],["2022-11-17",28.86,29.3,28.3,28.77,15600.0],["2022-11-18",28.53,29.26,27.81,28.71,18300.0],["2022-11-21",28.36,28.51,27.3,28.5,17300.0],["2022-11-22",29.04,29.24,28.73,28.82,17600.0],["2022-11-23",28.64,29.71,27.79,29.66,22600.0],["2022-11-25",29.41,30.43,29.07,29.52,9300.0],["2022-11-28",29.17,29.17,27.22,27.98,22900.0],["2022-11-29",28.43,28.57,27.86,28.34,16000.0],["2022-11-30",28.35,30.63,28.19,29.06,35500.0],["2022-12-01",29.42,30.51,29.3,30.22,24800.0],["2022-12-02",29.35,30.27,29.12,30.17,39200.0],["2022-12-05",30.0,30.5,28.87,29.16,21400.0],["2022-12-06",28.94,29.92,28.4,28.71,16200.0],["2022-12-07",28.61,30.1,28.61,29.45,19700.0],["2022-12-08",29.9,29.9,29.04,29.47,17300.0],["2022-12-09",29.52,30.23,28.3,28.74,47000.0],["2022-12-12",28.78,29.0,27.91,28.41,37600.0],["2022-12-13",29.73,29.73,28.88,29.54,20000.0],["2022-12-14",29.69,31.31,29.69,30.35,37600.0],["2022-12-15",30.35,30.91,30.14,30.91,25800.0],["2022-12-16",30.64,31.48,29.94,31.04,19200.0],["2022-12-19",31.5,31.88,29.31,29.5,54100.0],["2022-12-20",29.87,32.0,29.87,31.36,57600.0],["2022-12-21",31.62,31.85,30.88,31.07,78700.0],["2022-12-22",31.25,31.64,30.51,30.81,38000.0],["2022-12-23",31.12,31.34,30.28,31.19,87900.0],["2022-12-27",31.74,31.84,30.6,31.25,93900.0],["2022-12-28",31.07,31.83,29.8,30.36,47800.0],["2022-12-29",31.41,31.41,29.11,29.5,64900.0],["2022-12-30",29.4,30.0,29.25,29.5,77400.0],["2023-01-03",29.49,30.0,27.89,28.0,63300.0],["2023-01-04",28.0,28.12,27.11,27.36,70100.0],["2023-01-05",27.37,28.47,27.37,28.15,18900.0],["2023-01-06",28.0,28.85,27.22,28.26,69300.0],["2023-01-09",28.69,30.9,28.69,29.12,321900.0],["2023-01-10",29.12,29.8,28.9,29.38,111700.0],["2023-01-11",29.5,29.6,28.54,28.85,106700.0],["2023-01-12",28.74,29.43,28.74,29.11,79500.0],["2023-01-13",29.18,29.19,28.56,29.08,106500.0],["2023-01-17",29.07,29.95,29.07,29.95,140900.0],["2023-01-18",30.25,32.85,30.05,30.41,198000.0],["2023-01-19",30.41,31.14,30.1,30.41,74500.0],["2023-01-20",30.25,31.61,30.06,31.55,69600.0],["2023-01-23",31.56,32.6,31.45,31.69,132700.0],["2023-01-24",31.69,33.52,31.41,31.74,85200.0],["2023-01-25",31.44,33.51,31.2,33.21,91600.0],["2023-01-26",33.09,33.25,31.81,32.56,84100.0],["2023-01-27",32.75,32.96,31.73,32.0,60100.0],["2023-01-30",31.71,32.01,31.01,31.89,76800.0],["2023-01-31",31.95,33.38,31.75,33.0,54200.0],["2023-02-01",32.94,32.94,31.81,32.82,83200.0],["2023-02-02",32.93,32.98,30.73,31.58,103800.0],["2023-02-03",31.42,32.89,31.42,31.98,76500.0],["2023-02-06",32.0,32.69,31.62,32.69,73200.0],["2023-02-07",32.66,32.69,32.1,32.37,105400.0],["2023-02-08",32.65,32.66,31.55,32.17,66700.0],["2023-02-09",32.07,32.1,31.13,31.9,125500.0],["2023-02-10",32.03,33.84,31.68,33.07,80500.0],["2023-02-13",33.0,33.0,32.31,32.4,35700.0],["2023-02-14",32.22,32.74,31.69,32.05,50300.0],["2023-02-15",32.04,32.18,31.4,32.18,67300.0],["2023-02-16",31.82,32.23,31.69,32.23,98900.0],["2023-02-17",32.0,32.0,31.2,31.7,133500.0],["2023-02-21",31.05,32.24,31.05,31.78,92800.0],["2023-02-22",31.53,31.77,29.1,29.35,117800.0],["2023-02-23",29.68,30.18,29.18,29.57,83900.0],["2023-02-24",29.3,29.95,28.96,29.85,65200.0],["2023-02-27",29.84,30.31,29.71,30.13,42400.0],["2023-02-28",30.47,30.66,29.28,29.28,49700.0],["2023-03-01",29.28,29.71,28.57,29.35,89200.0],["2023-03-02",29.04,30.12,29.04,30.09,55500.0],["2023-03-03",29.8,31.03,29.8,30.88,58500.0],["2023-03-06",31.02,31.02,30.2,30.79,66500.0],["2023-03-07",30.81,30.81,29.89,30.02,45400.0],["2023-03-08",29.92,30.47,29.35,29.94,106800.0],["2023-03-09",29.99,30.28,29.04,29.11,153100.0],["2023-03-10",29.39,29.5,28.31,28.46,121000.0],["2023-03-13",27.66,28.61,27.35,28.23,225400.0],["2023-03-14",28.36,29.12,28.0,28.17,178100.0],["2023-03-15",27.43,27.43,25.59,26.0,326300.0],["2023-03-16",25.54,25.54,22.84,24.55,396000.0],["2023-03-17",24.31,24.54,22.99,23.05,166700.0],["2023-03-20",22.98,24.06,22.98,23.65,156400.0],["2023-03-21",24.34,25.5,24.33,25.03,154000.0],["2023-03-22",25.06,25.06,24.05,24.12,52800.0],["2023-03-23",24.5,24.73,22.45,23.0,313300.0],["2023-03-24",22.58,23.3,22.46,22.94,67100.0],["2023-03-27",23.09,24.17,23.0,23.95,61500.0],["2023-03-28",24.11,25.21,23.91,25.09,57400.0],["2023-03-29",25.36,25.37,24.84,24.92,51000.0],["2023-03-30",25.07,25.12,24.23,24.77,27100.0],["2023-03-31",24.63,25.51,24.32,25.43,66700.0],["2023-04-03",26.38,26.92,26.14,26.44,83500.0],["2023-04-04",26.58,26.58,24.87,25.32,76200.0],["2023-04-05",25.08,25.08,24.36,24.42,38200.0],["2023-04-06",24.3,24.48,23.69,23.74,28000.0],["2023-04-10",23.66,24.63,23.66,24.3,24900.0],["2023-04-11",24.36,24.9,24.12,24.68,49200.0],["2023-04-12",24.69,24.85,24.15,24.68,45100.0],["2023-04-13",24.59,25.0,24.33,24.39,18300.0],["2023-04-14",24.39,24.56,24.0,24.45,46500.0],["2023-04-17",24.39,24.59,23.92,23.97,36600.0],["2023-04-18",24.52,24.52,23.16,23.35,61100.0],["2023-04-19",23.32,23.68,22.8,23.58,40500.0],["2023-04-20",23.26,23.26,22.51,22.79,38800.0],["2023-04-21",22.86,23.52,21.94,22.3,32000.0],["2023-04-24",22.1,22.91,22.1,22.56,40900.0],["2023-04-25",22.53,22.6,21.52,21.96,62400.0],["2023-04-26",22.22,22.42,21.64,21.75,58700.0],["2023-04-27",21.75,21.94,21.22,21.56,54600.0],["2023-04-28",21.53,22.5,21.33,22.16,42200.0],["2023-05-01",22.04,22.54,21.8,21.94,33300.0],["2023-05-02",21.61,21.98,20.62,20.75,50600.0],["2023-05-03",20.5,21.03,20.41,20.62,39500.0],["2023-05-04",20.66,21.09,20.3,20.75,48600.0],["2023-05-05",21.0,22.0,20.77,21.69,46300.0],["2023-05-08",21.89,22.17,21.45,21.48,43800.0],["2023-05-09",21.68,22.18,21.35,22.05,43000.0],["2023-05-10",22.04,22.09,21.56,22.04,28700.0],["2023-05-11",21.82,21.95,21.2,21.59,51400.0],["2023-05-12",21.65,21.97,21.1,21.52,55100.0],["2023-05-15",21.93,22.69,21.93,22.62,42300.0],["2023-05-16",22.62,23.31,22.53,23.02,46500.0],["2023-05-17",23.1,23.55,22.66,23.34,51900.0],["2023-05-18",23.34,24.03,22.95,24.01,47100.0],["2023-05-19",24.17,24.43,23.37,23.71,38800.0],["2023-05-22",23.71,25.17,23.71,24.87,71400.0],["2023-05-23",25.15,25.79,25.13,25.75,50700.0],["2023-05-24",25.74,25.91,25.13,25.56,41800.0],["2023-05-25",25.22,25.22,24.45,24.52,22400.0],["2023-05-26",24.56,24.68,23.71,24.2,39700.0],["2023-05-30",23.83,23.92,22.73,22.73,40200.0],["2023-05-31",22.31,22.62,21.23,21.33,81800.0],["2023-06-01",21.44,22.82,20.78,22.68,79500.0],["2023-06-02",23.0,24.11,22.84,23.99,44700.0],["2023-06-05",24.3,24.75,23.55,24.25,47600.0],["2023-06-06",23.35,25.4,23.35,25.22,70100.0],["2023-06-07",25.34,26.41,25.27,26.02,88200.0],["2023-06-08",26.23,26.54,25.68,25.78,41300.0],["2023-06-09",25.66,26.57,25.45,25.7,34300.0],["2023-06-12",25.39,26.24,25.01,25.2,59800.0],["2023-06-13",25.44,26.5,25.04,25.11,98400.0],["2023-06-14",25.19,25.35,24.82,24.97,42400.0],["2023-06-15",25.11,26.43,24.91,25.19,60700.0],["2023-06-16",25.34,25.46,24.32,25.38,400600.0],["2023-06-20",25.21,25.57,24.47,25.5,69300.0],["2023-06-21",25.28,26.72,25.28,26.41,76600.0],["2023-06-22",26.15,26.15,24.86,24.86,90200.0],["2023-06-23",24.49,24.5,22.58,22.59,1331000.0],["2023-06-26",22.54,24.21,22.54,23.66,89600.0],["2023-06-27",23.58,24.38,23.56,24.21,48000.0],["2023-06-28",24.14,24.14,23.62,23.65,42000.0],["2023-06-29",24.2,24.98,24.13,24.77,37800.0],["2023-06-30",25.0,25.83,24.6,25.59,94100.0],["2023-07-03",25.59,26.26,25.59,25.87,33000.0],["2023-07-05",25.77,25.77,24.66,24.71,50700.0],["2023-07-06",24.44,24.51,23.31,24.02,51200.0],["2023-07-07",24.14,26.23,24.14,25.97,188600.0],["2023-07-10",25.98,26.16,25.33,25.83,48900.0],["2023-07-11",26.0,26.66,25.68,26.44,51700.0],["2023-07-12",26.91,27.2,26.12,26.16,54500.0],["2023-07-13",26.23,26.49,25.65,25.71,36600.0],["2023-07-14",25.57,25.57,24.53,24.95,36400.0],["2023-07-17",24.96,25.13,24.64,24.73,33300.0],["2023-07-18",25.63,26.23,25.61,25.81,30500.0],["2023-07-19",25.74,26.25,25.44,25.8,16500.0],["2023-07-20",25.94,26.0,25.26,25.63,22100.0],["2023-07-21",25.75,25.95,25.14,25.44,34900.0],["2023-07-24",25.28,26.5,25.28,26.38,55600.0],["2023-07-25",26.11,26.5,25.92,26.33,41400.0],["2023-07-26",26.13,26.76,26.1,26.55,31500.0],["2023-07-27",26.62,26.84,26.12,26.24,42700.0],["2023-07-28",26.46,27.16,26.44,26.95,34500.0],["2023-07-31",27.06,27.47,26.8,27.21,46500.0],["2023-08-01",27.07,27.5,26.72,27.48,41700.0],["2023-08-02",27.12,27.52,26.87,27.21,64800.0],["2023-08-03",27.08,27.84,26.9,27.0,91400.0],["2023-08-04",27.33,28.73,25.01,25.2,166000.0],["2023-08-07",25.17,25.45,24.38,24.59,69300.0],["2023-08-08",24.22,25.7,23.6,24.57,97600.0],["2023-08-09",24.78,26.56,24.08,24.74,58900.0],["2023-08-10",25.12,25.12,24.3,24.42,24900.0],["2023-08-11",24.33,25.19,24.33,25.16,33600.0],["2023-08-14",25.0,25.19,24.6,24.88,27500.0],["2023-08-15",24.67,24.67,24.0,24.04,23000.0],["2023-08-16",24.56,24.56,23.37,23.5,39900.0],["2023-08-17",23.66,23.91,23.27,23.55,37900.0],["2023-08-18",23.24,24.42,23.2,24.39,52800.0],["2023-08-21",24.44,25.42,23.72,23.94,29200.0],["2023-08-22",24.05,24.7,23.25,23.29,42300.0],["2023-08-23",23.26,23.66,23.26,23.55,27600.0],["2023-08-24",23.3,23.47,22.95,23.03,43600.0],["2023-08-25",23.25,23.33,22.87,23.04,21600.0],["2023-08-28",23.03,23.76,23.03,23.43,22200.0],["2023-08-29",23.25,23.85,22.9,23.54,19000.0],["2023-08-30",22.88,23.95,22.88,23.73,23000.0],["2023-08-31",23.9,24.17,23.55,23.68,30600.0],["2023-09-01",24.06,24.95,24.06,24.69,29700.0],["2023-09-05",25.62,26.36,25.26,25.64,72300.0],["2023-09-06",25.66,25.85,24.66,24.95,28700.0],["2023-09-07",25.0,25.15,24.09,24.61,77900.0],["2023-09-08",24.7,24.74,24.29,24.36,25500.0],["2023-09-11",24.52,24.52,24.15,24.4,25300.0],["2023-09-12",24.52,25.39,24.52,25.26,40500.0],["2023-09-13",25.29,25.29,24.09,24.32,31600.0],["2023-09-14",24.82,25.05,24.6,24.9,28000.0],["2023-09-15",24.75,25.49,24.75,25.41,76200.0],["2023-09-18",25.39,25.42,24.89,25.14,17400.0],["2023-09-19",25.34,25.34,23.95,24.23,45600.0],["2023-09-20",24.03,24.57,24.01,24.04,18000.0],["2023-09-21",24.1,24.17,23.6,24.05,22900.0],["2023-09-22",24.33,24.65,24.07,24.5,20900.0],["2023-09-25",24.44,24.55,23.9,23.94,25100.0],["2023-09-26",23.74,24.04,23.43,23.83,25800.0],["2023-09-27",23.94,25.19,23.94,25.19,24400.0],["2023-09-28",25.18,25.18,24.45,24.99,30700.0],["2023-09-29",25.23,25.23,23.9,24.02,18900.0],["2023-10-02",24.06,24.06,22.84,23.6,49900.0],["2023-10-03",23.58,24.05,23.24,23.77,28900.0],["2023-10-04",23.32,23.33,22.24,22.35,33900.0],["2023-10-05",21.9,22.38,21.9,22.23,32800.0],["2023-10-06",22.03,22.63,21.81,22.2,30700.0],["2023-10-09",22.62,23.54,22.2,22.98,22700.0],["2023-10-10",23.08,23.37,22.82,23.18,15500.0],["2023-10-11",23.12,23.12,22.55,23.01,17100.0],["2023-10-12",23.01,23.44,22.8,23.39,23100.0],["2023-10-13",23.55,23.85,23.33,23.6,26500.0],["2023-10-16",23.72,23.72,22.8,22.82,32300.0],["2023-10-17",23.41,23.99,22.67,23.85,24200.0],["2023-10-18",23.55,24.01,23.41,24.0,13000.0],["2023-10-19",23.88,23.97,23.02,23.34,21500.0],["2023-10-20",23.35,23.35,22.82,23.02,22500.0],["2023-10-23",22.89,22.9,22.26,22.66,30700.0],["2023-10-24",22.66,22.84,22.06,22.14,31000.0],["2023-10-25",22.06,22.88,21.65,22.75,23300.0],["2023-10-26",22.65,22.65,21.69,22.26,31700.0],["2023-10-27",22.3,22.49,21.51,21.85,58500.0],["2023-10-30",21.84,22.36,21.63,21.91,12800.0],["2023-10-31",21.83,22.01,21.6,21.77,19400.0],["2023-11-01",21.58,22.01,21.58,21.74,16600.0],["2023-11-02",21.27,21.83,21.08,21.76,21000.0],["2023-11-03",22.05,23.58,21.12,23.58,78900.0],["2023-11-06",23.9,24.48,23.72,24.2,41200.0],["2023-11-07",24.0,24.19,22.06,22.32,50600.0],["2023-11-08",21.96,22.21,21.51,21.54,27000.0],["2023-11-09",21.38,22.32,21.3,21.9,35900.0],["2023-11-10",22.21,22.61,21.84,22.53,29200.0],["2023-11-13",23.04,23.41,22.88,23.14,41100.0],["2023-11-14",23.71,23.95,23.14,23.57,50400.0],["2023-11-15",23.28,24.0,22.88,22.89,18200.0],["2023-11-16",22.01,22.47,21.8,22.21,34800.0],["2023-11-17",22.62,23.4,22.62,22.82,39300.0],["2023-11-20",22.63,23.52,22.54,22.6,11100.0],["2023-11-21",22.3,22.79,21.97,22.47,25200.0],["2023-11-22",22.35,22.4,21.54,21.91,20500.0],["2023-11-24",22.7,22.7,22.42,22.42,7300.0],["2023-11-27",22.37,22.37,21.67,21.87,20200.0],["2023-11-28",22.04,22.05,21.41,21.53,17600.0],["2023-11-29",21.85,22.0,21.56,21.81,23900.0],["2023-11-30",22.01,22.5,21.68,21.77,42400.0],["2023-12-01",21.61,22.63,21.6,22.47,31500.0],["2023-12-04",22.57,23.08,22.49,22.6,17300.0],["2023-12-05",22.79,22.91,21.72,21.85,43100.0],["2023-12-06",21.89,22.49,21.27,21.32,37100.0],["2023-12-07",21.79,21.8,20.71,21.17,30300.0],["2023-12-08",21.04,21.58,20.58,21.31,55400.0],["2023-12-11",21.15,21.37,20.94,21.2,19600.0],["2023-12-12",20.8,21.0,19.31,19.72,72900.0],["2023-12-13",19.82,21.0,19.49,20.94,54900.0],["2023-12-14",21.5,22.08,21.23,22.03,47800.0],["2023-12-15",22.15,22.27,20.85,21.84,146100.0],["2023-12-18",22.09,22.22,21.62,22.1,23800.0],["2023-12-19",22.04,22.74,21.75,22.6,27000.0],["2023-12-20",22.6,23.82,22.32,22.67,39600.0],["2023-12-21",22.7,23.38,22.7,23.17,15800.0],["2023-12-22",23.38,23.68,23.2,23.35,21500.0],["2023-12-26",23.35,23.35,22.82,22.95,34300.0],["2023-12-27",23.03,23.03,22.5,22.86,14000.0],["2023-12-28",22.86,22.86,22.34,22.6,14000.0],["2023-12-29",22.6,22.6,22.0,22.17,16800.0],["2024-01-02",23.21,23.21,22.23,22.65,21000.0],["2024-01-03",22.85,23.09,22.59,22.66,24700.0],["2024-01-04",22.67,22.79,21.73,22.11,22300.0],["2024-01-05",22.19,22.83,21.76,22.58,77800.0],["2024-01-08",22.19,22.88,21.03,21.83,25100.0],["2024-01-09",21.95,21.95,21.12,21.22,37400.0],["2024-01-10",21.21,21.21,20.52,20.93,40600.0],["2024-01-11",21.01,21.01,20.78,20.85,22000.0],["2024-01-12",20.97,21.37,20.75,21.03,24900.0],["2024-01-16",20.94,21.18,20.36,20.43,16100.0],["2024-01-17",20.12,20.45,19.2,20.24,24800.0],["2024-01-18",20.03,20.96,20.03,20.47,17400.0],["2024-01-19",20.37,20.56,19.67,20.13,26300.0],["2024-01-22",20.37,20.98,19.77,20.85,31300.0],["2024-01-23",21.0,21.49,20.52,20.71,17500.0],["2024-01-24",21.03,21.34,20.51,20.98,28400.0],["2024-01-25",21.2,21.47,20.76,21.42,46100.0],["2024-01-26",21.4,21.51,20.81,21.25,38100.0],["2024-01-29",20.99,21.08,20.61,21.08,23100.0],["2024-01-30",20.8,20.85,20.22,20.41,20300.0],["2024-01-31",20.45,20.83,19.65,19.71,19700.0],["2024-02-01",19.59,19.94,19.04,19.32,38100.0],["2024-02-02",19.2,19.57,18.99,18.99,31300.0],["2024-02-05",18.72,18.88,18.29,18.61,27900.0],["2024-02-06",18.9,19.73,18.82,19.48,27800.0],["2024-02-07",19.67,19.67,18.88,18.94,18600.0],["2024-02-08",18.52,19.22,18.47,18.99,28300.0],["2024-02-09",19.27,19.36,18.86,18.93,21100.0],["2024-02-12",18.94,19.57,18.94,18.96,20800.0],["2024-02-13",18.73,19.09,17.74,17.76,54100.0],["2024-02-14",17.74,18.16,17.65,17.99,61400.0],["2024-02-15",17.9,20.19,17.86,19.78,102200.0],["2024-02-16",19.79,20.52,19.36,20.06,25200.0],["2024-02-20",19.78,19.78,18.5,18.64,34200.0],["2024-02-21",18.58,19.59,18.58,19.41,17500.0],["2024-02-22",19.26,20.15,19.21,19.28,39000.0],["2024-02-23",18.77,19.55,18.77,19.34,26900.0],["2024-02-26",19.17,19.55,18.87,19.12,20600.0],["2024-02-27",19.25,19.68,19.25,19.51,10800.0],["2024-02-28",19.27,19.86,19.27,19.43,25200.0],["2024-02-29",19.7,20.85,19.7,20.01,21400.0],["2024-03-01",19.89,19.89,18.69,19.2,33000.0],["2024-03-04",19.2,19.95,19.2,19.5,60900.0],["2024-03-05",19.51,20.1,18.67,18.81,26800.0],["2024-03-06",18.97,19.46,18.66,18.81,22400.0],["2024-03-07",18.98,19.36,18.7,18.83,40800.0],["2024-03-08",18.97,19.36,18.77,18.95,18600.0],["2024-03-11",19.0,19.21,18.81,18.96,20800.0],["2024-03-12",19.03,19.43,18.51,18.55,19100.0],["2024-03-13",18.73,18.91,18.13,18.25,39200.0],["2024-03-14",18.28,18.92,18.26,18.53,39700.0],["2024-03-15",18.41,18.83,18.05,18.2,155400.0],["2024-03-18",18.11,18.86,18.11,18.25,38100.0],["2024-03-19",18.25,19.05,18.25,18.88,33000.0],["2024-03-20",18.79,19.04,18.62,18.93,35700.0],["2024-03-21",18.93,19.19,18.53,19.12,34700.0],["2024-03-22",19.2,19.2,18.83,18.92,14000.0],["2024-03-25",18.76,19.12,18.72,19.08,31600.0],["2024-03-26",19.18,19.18,18.36,18.45,27200.0],["2024-03-27",18.88,18.95,18.67,18.87,27500.0],["2024-03-28",18.84,20.54,18.84,19.98,36400.0],["2024-04-01",20.0,20.01,19.21,19.56,46800.0],["2024-04-02",19.86,19.89,19.35,19.72,21500.0],["2024-04-03",19.87,20.0,19.72,19.76,24300.0],["2024-04-04",19.76,19.98,19.59,19.82,24500.0],["2024-04-05",19.87,20.38,19.87,20.27,22000.0],["2024-04-08",20.34,20.46,19.77,19.94,14500.0],["2024-04-09",19.94,19.94,19.35,19.51,14800.0],["2024-04-10",19.26,20.14,19.22,20.01,38300.0],["2024-04-11",20.11,20.42,19.46,19.68,19900.0],["2024-04-12",19.72,19.91,19.22,19.48,22700.0],["2024-04-15",19.61,20.13,19.4,19.55,46200.0],["2024-04-16",19.13,19.64,19.12,19.44,25600.0],["2024-04-17",19.35,19.6,18.99,19.18,21900.0],["2024-04-18",19.45,19.45,18.78,19.01,36400.0],["2024-04-19",18.9,19.55,18.9,19.55,42500.0],["2024-04-22",19.53,19.64,19.26,19.45,39100.0],["2024-04-23",19.51,19.92,19.33,19.5,18800.0],["2024-04-24",19.5,19.55,19.08,19.45,25400.0],["2024-04-25",19.5,19.5,19.12,19.39,22300.0],["2024-04-26",19.37,19.57,19.15,19.53,24600.0],["2024-04-29",19.71,19.71,19.3,19.45,22800.0],["2024-04-30",19.23,19.23,18.52,18.65,32600.0],["2024-05-01",18.56,18.9,18.0,18.48,39900.0],["2024-05-02",18.51,19.65,18.51,19.39,23800.0],["2024-05-03",18.99,19.45,18.01,18.51,26000.0],["2024-05-06",18.62,19.18,18.62,18.8,29000.0],["2024-05-07",19.24,19.34,19.01,19.14,32600.0],["2024-05-08",19.05,19.25,19.03,19.03,21100.0],["2024-05-09",19.17,19.66,19.0,19.57,48000.0],["2024-05-10",19.71,19.88,18.93,19.08,21500.0],["2024-05-13",19.08,19.11,18.2,18.25,42800.0],["2024-05-14",18.33,18.76,18.33,18.54,27200.0],["2024-05-15",18.62,18.71,17.99,18.22,35100.0],["2024-05-16",18.25,18.49,17.9,18.48,26800.0],["2024-05-17",18.54,18.66,18.18,18.61,17300.0],["2024-05-20",18.55,18.92,18.18,18.41,62300.0],["2024-05-21",18.65,18.65,18.05,18.21,41200.0],["2024-05-22",18.68,18.68,18.0,18.4,35900.0],["2024-05-23",18.38,18.52,17.45,17.54,34500.0],["2024-05-24",17.51,18.34,17.51,18.34,44900.0],["2024-05-28",18.49,18.66,18.05,18.25,37100.0],["2024-05-29",18.07,18.58,17.61,17.74,31400.0],["2024-05-30",17.89,18.19,17.67,18.02,19600.0],["2024-05-31",18.15,18.28,18.0,18.24,18900.0],["2024-06-03",18.23,18.23,17.05,17.42,43300.0],["2024-06-04",17.34,17.34,16.25,16.48,64400.0],["2024-06-05",16.51,16.6,16.1,16.48,60200.0],["2024-06-06",16.38,16.89,16.32,16.87,24100.0],["2024-06-07",16.73,17.27,16.49,17.24,94500.0],["2024-06-10",17.18,17.74,17.18,17.63,40900.0],["2024-06-11",17.63,18.07,17.59,17.96,26700.0],["2024-06-12",18.34,18.76,17.51,17.57,33300.0],["2024-06-13",17.63,17.82,17.02,17.15,17100.0],["2024-06-14",16.99,17.34,16.75,17.23,29400.0],["2024-06-17",17.0,17.24,16.75,17.06,34900.0],["2024-06-18",16.99,17.71,16.82,16.84,35400.0],["2024-06-20",16.77,17.1,16.77,16.93,23900.0],["2024-06-21",16.93,17.14,16.52,16.6,51300.0],["2024-06-24",16.52,17.05,16.15,16.73,22700.0],["2024-06-25",16.57,16.71,16.48,16.5,15400.0],["2024-06-26",16.41,16.71,16.28,16.53,38600.0],["2024-06-27",16.71,16.92,16.35,16.71,26200.0],["2024-06-28",16.89,17.49,16.52,16.86,305000.0],["2024-07-01",16.9,17.32,16.46,16.52,29900.0],["2024-07-02",16.39,16.4,15.8,16.05,40600.0],["2024-07-03",16.02,16.25,15.82,16.2,29300.0],["2024-07-05",16.15,16.15,15.27,15.48,82000.0],["2024-07-08",15.66,16.18,15.28,15.81,39300.0],["2024-07-09",15.49,15.79,15.43,15.43,19200.0],["2024-07-10",15.45,15.71,15.41,15.63,18000.0],["2024-07-11",15.78,16.17,15.77,16.07,68400.0],["2024-07-12",16.05,16.25,15.81,16.15,32000.0],["2024-07-15",16.33,17.13,16.2,17.04,35600.0],["2024-07-16",17.14,17.61,17.14,17.57,39700.0],["2024-07-17",17.7,17.93,16.87,17.2,54900.0],["2024-07-18",17.52,17.73,17.43,17.55,50000.0],["2024-07-19",17.52,17.86,17.42,17.48,38400.0],["2024-07-22",17.27,17.79,17.27,17.65,35900.0],["2024-07-23",17.52,17.9,17.4,17.77,31200.0],["2024-07-24",17.74,17.95,17.15,17.21,44200.0],["2024-07-25",17.35,18.26,17.34,18.14,41300.0],["2024-07-26",18.34,18.42,17.98,18.27,26000.0],["2024-07-29",18.47,18.5,17.58,17.7,62600.0],["2024-07-30",17.81,18.06,17.44,18.0,206000.0],["2024-07-31",18.14,18.53,18.09,18.45,49300.0],["2024-08-01",18.17,18.25,17.24,17.33,78000.0],["2024-08-02",16.51,17.69,16.44,16.57,67200.0],["2024-08-05",16.16,16.32,15.82,15.95,83000.0],["2024-08-06",15.93,16.17,15.74,16.02,69600.0],["2024-08-07",16.3,16.3,15.23,15.59,44500.0],["2024-08-08",15.83,16.09,15.68,16.07,59000.0],["2024-08-09",16.0,16.0,15.72,15.79,63200.0],["2024-08-12",16.26,16.28,15.76,16.01,59900.0],["2024-08-13",15.92,15.92,15.6,15.69,33300.0],["2024-08-14",15.62,15.62,14.84,15.44,73200.0],["2024-08-15",15.76,16.29,15.74,16.06,65400.0],["2024-08-16",15.98,16.68,15.98,16.07,132300.0],["2024-08-19",16.07,16.97,15.55,16.53,347400.0],["2024-08-20",16.72,17.09,16.62,16.92,83600.0],["2024-08-21",17.09,17.09,16.68,16.7,53200.0],["2024-08-22",16.66,17.02,16.59,16.96,62900.0],["2024-08-23",17.01,18.01,17.01,17.91,78000.0],["2024-08-26",18.2,18.76,18.2,18.75,86300.0],["2024-08-27",18.68,18.68,17.89,18.0,39600.0],["2024-08-28",17.78,17.9,17.56,17.7,87200.0],["2024-08-29",17.8,18.14,17.8,17.94,68600.0],["2024-08-30",17.9,17.9,17.13,17.35,65600.0],["2024-09-03",17.28,17.28,16.37,16.81,83100.0],["2024-09-04",16.72,17.08,16.67,16.7,64800.0],["2024-09-05",16.81,16.81,16.26,16.41,45300.0],["2024-09-06",16.4,16.41,15.9,16.0,29100.0],["2024-09-09",15.96,16.16,15.45,15.47,38500.0],["2024-09-10",15.4,15.4,14.94,15.21,61700.0],["2024-09-11",15.3,15.41,14.63,15.2,57500.0],["2024-09-12",15.19,15.58,15.0,15.26,37300.0],["2024-09-13",15.49,15.83,15.48,15.77,34600.0],["2024-09-16",15.84,15.97,15.75,15.89,21900.0],["2024-09-17",16.04,16.6,16.04,16.45,38300.0],["2024-09-18",16.47,16.47,15.94,16.0,33400.0],["2024-09-19",16.34,16.71,16.26,16.45,53200.0],["2024-09-20",16.29,16.64,15.99,16.61,113800.0],["2024-09-23",16.55,16.96,16.47,16.92,27400.0],["2024-09-24",17.12,17.22,16.76,16.83,24600.0],["2024-09-25",16.37,16.51,16.08,16.28,26600.0],["2024-09-26",16.14,16.5,15.94,15.99,40900.0],["2024-09-27",16.19,16.35,15.75,15.94,20900.0],["2024-09-30",15.8,16.02,15.39,15.46,39800.0],["2024-10-01",15.36,15.76,15.36,15.59,27300.0],["2024-10-02",15.75,15.83,15.46,15.69,15800.0],["2024-10-03",15.75,15.82,15.49,15.6,40100.0],["2024-10-04",15.64,16.33,15.63,16.16,39000.0],["2024-10-07",16.31,16.39,16.0,16.07,13800.0],["2024-10-08",15.9,16.06,15.43,15.64,30300.0],["2024-10-09",15.54,15.9,15.48,15.59,23100.0],["2024-10-10",15.61,15.69,15.41,15.54,14600.0],["2024-10-11",15.49,15.63,15.38,15.63,22700.0],["2024-10-14",15.59,15.59,15.23,15.26,17900.0],["2024-10-15",15.0,15.26,14.64,15.22,63500.0],["2024-10-16",15.41,15.64,15.26,15.47,46000.0],["2024-10-17",15.6,15.6,15.08,15.4,23900.0],["2024-10-18",15.38,15.45,14.52,14.82,46300.0],["2024-10-21",14.98,14.98,14.39,14.39,30600.0],["2024-10-22",14.39,14.56,14.29,14.55,38000.0],["2024-10-23",14.5,14.53,14.07,14.44,30800.0],["2024-10-24",14.4,14.4,14.06,14.29,20100.0],["2024-10-25",14.45,14.55,14.24,14.4,24100.0],["2024-10-28",14.21,14.46,14.21,14.32,15300.0],["2024-10-29",14.31,14.33,13.93,14.0,71400.0],["2024-10-30",14.13,14.2,13.95,14.02,26600.0],["2024-10-31",14.02,14.16,13.91,13.98,51200.0],["2024-11-01",12.83,14.22,12.83,13.96,43800.0],["2024-11-04",13.9,15.06,13.86,14.84,41300.0],["2024-11-05",14.8,15.35,14.8,15.07,28600.0],["2024-11-06",15.25,16.0,15.24,15.97,125500.0],["2024-11-07",15.93,16.68,15.93,16.44,51600.0],["2024-11-08",16.29,16.48,15.88,15.89,48000.0],["2024-11-11",15.75,16.09,15.74,15.8,82900.0],["2024-11-12",15.8,15.8,15.41,15.49,53700.0],["2024-11-13",15.5,15.61,15.19,15.29,63500.0],["2024-11-14",15.3,15.48,15.02,15.44,40400.0],["2024-11-15",15.5,15.5,14.71,14.71,49600.0],["2024-11-18",14.85,15.13,14.81,14.81,61000.0],["2024-11-19",14.73,14.83,14.25,14.82,35600.0],["2024-11-20",14.8,14.8,14.66,14.78,31200.0],["2024-11-21",14.76,14.96,14.71,14.89,93300.0],["2024-11-22",14.9,15.6,14.89,15.25,139800.0],["2024-11-25",15.27,15.61,15.07,15.16,145600.0],["2024-11-26",15.24,15.24,14.95,15.17,67000.0],["2024-11-27",15.18,15.37,15.11,15.17,42400.0],["2024-11-29",15.25,15.43,15.18,15.25,38600.0],["2024-12-02",15.25,15.66,15.15,15.66,73300.0],["2024-12-03",15.82,15.83,15.31,15.49,57800.0],["2024-12-04",15.5,15.53,14.84,14.99,92000.0],["2024-12-05",15.0,15.05,14.77,14.86,52300.0],["2024-12-06",14.81,14.81,14.12,14.26,78000.0],["2024-12-09",15.0,15.86,14.9,15.6,178200.0],["2024-12-10",15.6,15.92,15.38,15.77,87900.0],["2024-12-11",15.72,15.74,15.27,15.37,73100.0],["2024-12-12",15.17,15.21,14.81,14.97,45500.0],["2024-12-13",15.0,15.0,14.69,14.84,30200.0],["2024-12-16",14.85,15.02,14.66,14.92,187800.0],["2024-12-17",14.81,14.99,14.5,14.66,130300.0],["2024-12-18",14.75,14.95,13.89,13.94,182600.0],["2024-12-19",14.14,14.56,14.08,14.47,92200.0],["2024-12-20",14.27,14.71,14.11,14.21,107900.0],["2024-12-23",14.24,14.82,14.14,14.76,91000.0],["2024-12-24",14.8,15.03,14.63,14.99,26600.0],["2024-12-26",14.92,15.12,14.75,15.05,30900.0],["2024-12-27",15.01,15.32,14.88,14.97,42900.0],["2024-12-30",15.01,15.29,14.88,15.15,51300.0],["2024-12-31",15.19,15.74,15.1,15.49,97700.0],["2025-01-02",15.68,16.36,15.68,16.16,74100.0],["2025-01-03",16.33,16.72,16.26,16.53,43700.0],["2025-01-06",16.7,16.92,16.25,16.41,55100.0],["2025-01-07",16.5,16.7,16.07,16.29,72900.0],["2025-01-08",16.12,16.15,15.71,15.94,36800.0],["2025-01-10",16.24,16.97,16.24,16.7,73500.0],["2025-01-13",16.78,18.61,16.78,18.6,118800.0],["2025-01-14",18.66,19.37,18.4,18.6,99700.0],["2025-01-15",18.89,19.66,18.38,19.45,88800.0],["2025-01-16",19.53,19.95,19.05,19.17,87900.0],["2025-01-17",19.19,19.29,18.96,19.09,90600.0],["2025-01-21",19.49,19.98,19.06,19.64,113000.0],["2025-01-22",19.36,19.52,19.0,19.01,65600.0],["2025-01-23",18.93,19.3,18.71,18.94,55300.0],["2025-01-24",19.0,19.0,18.17,18.54,71400.0],["2025-01-27",18.48,18.77,17.88,17.91,46700.0],["2025-01-28",17.81,17.87,17.16,17.7,57800.0],["2025-01-29",17.7,17.99,17.51,17.96,76800.0],["2025-01-30",18.08,18.52,18.01,18.27,63900.0],["2025-01-31",18.14,18.53,17.9,18.12,69100.0],["2025-02-03",18.04,18.04,17.6,17.6,50500.0],["2025-02-04",17.44,18.14,17.36,18.09,24000.0],["2025-02-05",18.28,18.28,17.66,17.76,28100.0],["2025-02-06",17.91,17.91,17.4,17.44,52900.0],["2025-02-07",17.39,17.55,17.35,17.37,58500.0],["2025-02-10",17.42,17.65,17.3,17.59,73500.0],["2025-02-11",17.62,18.12,17.59,17.98,58100.0],["2025-02-12",17.84,17.87,17.55,17.72,34000.0],["2025-02-13",17.74,18.64,17.6,18.41,66200.0],["2025-02-14",18.75,19.58,18.75,19.37,102000.0],["2025-02-18",19.39,20.1,19.05,19.87,168300.0],["2025-02-19",19.75,19.9,18.9,18.98,23400.0],["2025-02-20",18.79,18.99,18.53,18.99,31400.0],["2025-02-21",19.02,19.02,17.8,18.28,104200.0],["2025-02-24",18.32,18.6,18.04,18.44,48200.0],["2025-02-25",18.5,18.7,18.12,18.29,76300.0],["2025-02-26",18.4,18.71,18.27,18.45,43700.0],["2025-02-27",18.56,18.76,18.3,18.64,57600.0],["2025-02-28",18.73,18.92,18.38,18.66,79100.0],["2025-03-03",18.68,18.87,17.58,17.6,132700.0],["2025-03-04",17.09,17.49,16.5,17.11,144100.0],["2025-03-05",17.01,17.6,16.78,17.53,69600.0],["2025-03-06",17.51,17.6,17.09,17.26,55100.0],["2025-03-07",17.44,17.8,17.4,17.5,47700.0],["2025-03-10",17.43,17.56,16.88,17.02,55500.0],["2025-03-11",17.03,17.51,16.97,17.44,64100.0],["2025-03-12",17.58,17.92,17.35,17.56,51200.0],["2025-03-13",17.65,17.93,17.39,17.75,79300.0],["2025-03-14",17.94,19.25,17.94,19.06,69000.0],["2025-03-17",19.25,19.85,18.93,19.47,71000.0],["2025-03-18",19.64,19.96,19.46,19.85,94400.0],["2025-03-19",20.2,21.57,20.2,21.1,115800.0],["2025-03-20",20.73,21.34,20.62,21.03,79000.0],["2025-03-21",20.77,21.16,20.43,20.52,92100.0],["2025-03-24",20.64,21.07,20.4,20.79,46300.0],["2025-03-25",20.64,21.17,20.51,20.54,64000.0],["2025-03-26",20.75,21.1,20.56,20.82,63400.0],["2025-03-27",20.96,21.56,20.59,21.02,93000.0],["2025-03-28",21.0,21.24,20.1,20.3,55500.0],["2025-03-31",20.17,20.56,19.99,20.11,83000.0],["2025-04-01",20.0,21.1,20.0,20.73,73700.0],["2025-04-02",20.38,20.83,20.38,20.57,40300.0],["2025-04-03",19.5,19.64,17.76,17.86,138000.0],["2025-04-04",17.24,17.39,15.14,15.46,157600.0],["2025-04-07",14.72,16.09,14.03,14.73,147300.0],["2025-04-08",15.26,15.63,13.46,13.58,102800.0],["2025-04-09",13.3,15.65,12.78,15.32,140600.0],["2025-04-10",14.86,15.35,13.79,14.06,122800.0],["2025-04-11",14.34,14.34,13.34,14.16,113700.0],["2025-04-14",14.36,14.45,13.39,13.57,88900.0],["2025-04-15",13.43,14.47,13.43,14.32,76000.0],["2025-04-16",14.36,15.15,14.32,15.05,95000.0],["2025-04-17",15.16,15.86,15.11,15.45,62700.0],["2025-04-21",15.26,15.38,14.63,14.7,62700.0],["2025-04-22",14.89,15.29,14.27,15.06,43900.0],["2025-04-23",15.34,15.7,14.29,14.45,55300.0],["2025-04-24",14.59,15.18,14.59,15.16,46600.0],["2025-04-25",14.93,15.11,14.67,14.92,30200.0],["2025-04-28",14.78,15.21,14.78,15.13,53200.0],["2025-04-29",15.04,15.68,14.96,15.26,39100.0],["2025-04-30",14.98,14.98,14.35,14.65,64400.0],["2025-05-01",14.6,15.39,14.6,15.14,48400.0],["2025-05-02",14.41,15.74,13.69,15.05,102300.0],["2025-05-05",14.63,14.85,13.77,13.82,59800.0],["2025-05-06",13.86,14.21,13.6,13.62,53800.0],["2025-05-07",13.56,13.78,13.55,13.75,72400.0],["2025-05-08",13.92,14.62,13.77,14.45,67300.0],["2025-05-09",14.54,14.83,14.43,14.65,30400.0],["2025-05-12",15.4,15.74,15.14,15.47,54700.0],["2025-05-13",15.72,16.71,15.72,16.4,81000.0],["2025-05-14",16.32,16.54,16.12,16.31,46400.0],["2025-05-15",16.03,16.35,15.66,15.88,36200.0],["2025-05-16",16.02,16.02,15.13,15.53,64600.0],["2025-05-19",15.13,15.26,14.6,14.79,68300.0],["2025-05-20",14.71,15.19,14.45,15.07,37000.0],["2025-05-21",14.92,15.0,14.44,14.52,30500.0],["2025-05-22",14.32,14.71,14.28,14.55,53900.0],["2025-05-23",14.17,14.46,14.17,14.41,28900.0],["2025-05-27",14.67,14.93,14.48,14.89,23100.0],["2025-05-28",15.0,15.09,14.6,14.69,29500.0],["2025-05-29",14.76,15.05,14.52,14.96,22300.0],["2025-05-30",14.92,15.08,14.53,14.74,57200.0],["2025-06-02",14.99,15.18,14.44,14.85,56900.0],["2025-06-03",14.73,15.52,14.48,15.29,54200.0],["2025-06-04",15.29,15.42,14.7,14.98,26000.0],["2025-06-05",15.01,15.88,14.87,15.79,63200.0],["2025-06-06",15.93,16.7,15.93,16.52,57800.0],["2025-06-09",16.52,17.24,16.44,17.11,49000.0],["2025-06-10",17.23,18.18,17.23,17.97,61200.0],["2025-06-11",18.17,18.73,17.74,18.49,91800.0],["2025-06-12",18.29,19.18,18.29,19.0,68000.0],["2025-06-13",19.36,19.92,18.8,19.46,83000.0],["2025-06-16",19.41,19.81,19.28,19.69,85900.0],["2025-06-17",19.76,20.66,19.76,20.07,133600.0],["2025-06-18",19.8,20.35,19.5,20.25,70000.0],["2025-06-20",20.36,20.36,19.41,19.62,181900.0],["2025-06-23",19.7,19.75,19.14,19.21,100200.0],["2025-06-24",19.03,19.8,19.0,19.76,112900.0],["2025-06-25",19.55,19.85,18.75,19.12,142200.0],["2025-06-26",19.34,19.79,19.08,19.5,89300.0],["2025-06-27",19.63,20.32,19.63,20.11,190500.0],["2025-06-30",20.04,20.21,19.45,19.47,170000.0],["2025-07-01",19.53,19.84,19.04,19.26,80300.0],["2025-07-02",19.53,19.54,19.02,19.48,70400.0],["2025-07-03",19.51,19.75,19.27,19.5,23500.0],["2025-07-07",19.46,19.89,19.31,19.41,87200.0],["2025-07-08",19.42,20.96,19.2,20.34,112000.0],["2025-07-09",20.35,20.82,20.17,20.53,96000.0],["2025-07-10",20.3,20.77,20.12,20.69,74200.0],["2025-07-11",20.69,21.23,20.45,20.85,129800.0],["2025-07-14",20.69,20.69,19.91,19.93,90800.0],["2025-07-15",19.95,20.24,19.32,19.38,108200.0],["2025-07-16",19.42,19.51,19.11,19.29,96400.0],["2025-07-17",19.27,19.93,19.27,19.67,100200.0],["2025-07-18",19.85,20.11,19.55,19.6,86400.0],["2025-07-21",19.77,19.95,19.15,19.2,66200.0],["2025-07-22",19.16,19.64,19.12,19.15,52200.0],["2025-07-23",19.26,20.0,19.26,19.8,72600.0],["2025-07-24",19.55,20.13,19.54,19.99,70700.0],["2025-07-25",20.16,20.41,19.64,19.71,57300.0],["2025-07-28",20.07,20.67,20.0,20.63,78200.0],["2025-07-29",20.74,20.8,20.04,20.68,87300.0],["2025-07-30",20.76,20.76,20.06,20.16,51000.0],["2025-07-31",19.91,20.35,19.29,19.71,83000.0],["2025-08-01",19.6,19.65,18.2,18.38,143100.0],["2025-08-04",18.25,19.09,18.2,18.9,58100.0],["2025-08-05",18.9,19.19,18.56,18.93,50700.0],["2025-08-06",18.98,19.46,18.46,18.72,36500.0],["2025-08-07",18.32,19.11,18.12,18.16,29200.0],["2025-08-08",19.66,22.47,19.51,22.17,222800.0],["2025-08-11",22.1,22.68,21.19,21.89,190900.0],["2025-08-12",22.01,23.01,21.95,22.71,119000.0],["2025-08-13",22.86,23.16,22.41,22.95,87800.0],["2025-08-14",22.79,23.33,22.17,23.13,104500.0],["2025-08-15",23.18,24.01,22.79,23.48,166900.0],["2025-08-18",23.44,24.33,23.33,23.76,138700.0],["2025-08-19",23.74,24.04,23.16,23.52,70300.0],["2025-08-20",23.79,23.79,23.16,23.18,51300.0],["2025-08-21",23.18,23.89,23.04,23.72,84300.0],["2025-08-22",23.61,24.9,23.61,24.6,82000.0],["2025-08-25",24.53,25.13,24.53,25.06,92000.0],["2025-08-26",24.98,25.58,24.58,24.76,93400.0],["2025-08-27",24.71,25.58,24.57,25.51,156700.0],["2025-08-28",25.75,25.78,25.13,25.77,112900.0],["2025-08-29",25.8,26.52,25.61,26.45,110500.0],["2025-09-02",26.27,26.7,25.94,26.24,86200.0],["2025-09-03",26.12,26.42,25.47,25.53,86300.0],["2025-09-04",25.46,26.68,25.46,26.62,106600.0],["2025-09-05",26.47,26.7,25.51,26.0,80500.0],["2025-09-08",26.09,26.35,25.67,26.18,144300.0],["2025-09-09",26.42,27.1,26.11,26.29,100800.0],["2025-09-10",26.47,27.32,26.4,27.32,144500.0],["2025-09-11",27.11,27.52,27.09,27.52,95100.0],["2025-09-12",27.42,27.72,26.73,26.87,95400.0],["2025-09-15",26.77,26.94,25.88,26.56,138700.0],["2025-09-16",26.62,26.96,26.3,26.55,125300.0],["2025-09-17",26.87,27.43,26.33,26.45,251400.0],["2025-09-18",26.5,27.41,26.25,27.38,213500.0],["2025-09-19",27.4,27.4,26.29,26.4,146400.0],["2025-09-22",26.19,27.19,26.02,26.94,94500.0],["2025-09-23",27.08,28.23,27.0,27.67,161500.0],["2025-09-24",27.89,28.25,27.49,27.81,93900.0],["2025-09-25",27.6,27.83,27.25,27.47,104200.0],["2025-09-26",27.77,28.78,27.75,28.77,132600.0],["2025-09-29",28.69,28.69,27.55,27.81,93000.0],["2025-09-30",27.6,27.73,26.49,26.71,75300.0],["2025-10-01",26.43,26.92,26.28,26.62,97000.0],["2025-10-02",26.57,26.87,25.07,25.35,93800.0],["2025-10-03",25.56,26.11,25.54,25.84,73900.0],["2025-10-06",26.24,26.31,25.68,25.69,75500.0],["2025-10-07",25.66,25.96,25.25,25.84,76100.0],["2025-10-08",25.97,26.65,25.69,26.46,76500.0],["2025-10-09",26.41,26.71,25.91,26.2,82700.0],["2025-10-10",25.65,26.43,25.24,25.26,93700.0],["2025-10-13",25.75,26.93,25.69,26.84,85600.0],["2025-10-14",26.3,27.17,26.3,26.64,86900.0],["2025-10-15",27.0,27.5,26.66,27.33,70300.0],["2025-10-16",27.61,27.71,26.8,27.54,84700.0],["2025-10-17",27.53,27.7,26.76,26.77,108700.0],["2025-10-20",27.36,28.63,27.36,28.41,109000.0],["2025-10-21",28.69,28.8,28.03,28.48,76800.0],["2025-10-22",28.5,29.4,28.5,29.31,112100.0],["2025-10-23",29.84,31.45,28.73,31.35,214500.0],["2025-10-24",31.5,31.94,30.81,30.92,123300.0],["2025-10-27",31.0,31.63,30.7,30.99,114900.0],["2025-10-28",30.94,31.77,30.4,31.6,104800.0],["2025-10-29",31.7,33.06,31.35,32.12,164900.0],["2025-10-30",31.87,32.44,31.83,32.22,96700.0],["2025-10-31",31.25,31.25,26.0,26.78,315300.0],["2025-11-03",26.59,29.52,26.58,28.86,210900.0],["2025-11-04",28.28,28.62,27.3,27.99,159000.0],["2025-11-05",28.28,29.11,28.25,29.04,130200.0],["2025-11-06",28.82,29.29,28.43,28.74,108500.0],["2025-11-07",28.74,28.84,28.0,28.64,125300.0],["2025-11-10",28.78,29.65,28.5,29.52,104100.0],["2025-11-11",29.57,31.18,29.57,31.15,78000.0],["2025-11-12",30.84,31.31,29.03,29.05,79600.0],["2025-11-13",29.31,29.58,28.7,29.48,89000.0],["2025-11-14",29.12,30.96,28.97,30.17,74700.0],["2025-11-17",30.24,30.94,29.91,29.98,80300.0],["2025-11-18",29.73,30.59,29.56,30.49,57200.0],["2025-11-19",30.14,30.82,29.8,29.81,76300.0],["2025-11-20",30.32,31.51,29.4,29.55,89400.0],["2025-11-21",29.46,30.27,28.68,30.01,66800.0],["2025-11-24",30.01,30.77,29.77,30.49,90300.0],["2025-11-25",30.7,31.08,30.01,30.32,73600.0],["2025-11-26",30.19,30.75,30.07,30.48,60400.0],["2025-11-28",30.5,31.43,30.37,31.4,59700.0],["2025-12-01",31.23,32.86,31.23,32.44,145100.0],["2025-12-02",32.49,32.76,31.39,31.88,63800.0],["2025-12-03",32.29,34.16,32.01,34.11,88300.0],["2025-12-04",33.85,35.39,33.85,34.74,89300.0],["2025-12-05",34.95,36.38,34.66,35.24,111400.0],["2025-12-08",35.24,36.0,34.1,34.48,120000.0],["2025-12-09",34.56,36.2,34.56,35.3,174300.0],["2025-12-10",34.91,36.0,34.21,34.97,117200.0],["2025-12-11",34.94,35.9,34.32,35.46,108900.0],["2025-12-12",35.6,35.65,34.33,34.53,85800.0],["2025-12-15",34.58,34.89,33.86,34.48,96000.0],["2025-12-16",34.02,34.99,32.03,32.83,148500.0],["2025-12-17",33.24,36.39,33.24,36.08,153000.0],["2025-12-18",36.44,37.46,35.11,35.44,209300.0],["2025-12-19",35.74,36.92,35.0,35.68,341400.0],["2025-12-22",36.0,36.75,35.84,36.38,127400.0],["2025-12-23",36.27,37.28,35.5,36.91,93700.0],["2025-12-24",37.12,38.45,36.5,37.07,107400.0],["2025-12-26",36.89,37.49,36.47,36.75,82100.0],["2025-12-29",36.89,37.74,36.74,37.03,75400.0],["2025-12-30",37.1,38.06,36.65,37.39,90700.0],["2025-12-31",37.33,38.38,36.81,36.95,166000.0],["2026-01-02",36.85,38.66,35.7,38.26,79300.0],["2026-01-05",38.76,39.85,38.1,39.51,173500.0],["2026-01-06",39.5,39.66,38.31,39.04,131100.0],["2026-01-07",39.16,39.16,37.95,38.25,73600.0],["2026-01-08",38.36,39.83,38.25,39.51,134700.0],["2026-01-09",39.44,39.82,38.8,39.49,73800.0],["2026-01-12",39.84,39.99,39.25,39.4,91500.0],["2026-01-13",39.99,41.32,39.01,40.75,252800.0],["2026-01-14",41.28,42.0,40.53,41.15,140400.0],["2026-01-15",41.02,41.86,40.0,40.8,169200.0],["2026-01-16",41.3,42.03,40.65,41.9,164100.0],["2026-01-20",41.9,42.59,40.31,40.75,151100.0],["2026-01-21",41.98,43.46,41.09,42.67,190000.0],["2026-01-22",42.76,43.97,42.0,43.48,224300.0],["2026-01-23",43.49,45.65,43.32,43.62,504300.0],["2026-01-26",44.64,44.64,43.19,43.33,263000.0],["2026-01-27",43.5,45.94,43.33,45.21,361800.0],["2026-01-28",45.17,46.07,43.41,43.6,199100.0],["2026-01-29",44.75,46.3,44.16,45.09,165100.0],["2026-01-30",44.62,45.75,44.19,45.24,156100.0],["2026-02-02",44.18,46.25,43.83,45.69,188600.0],["2026-02-03",46.25,47.29,45.79,47.08,305900.0],["2026-02-04",47.41,48.67,45.88,46.96,256200.0],["2026-02-05",46.19,47.14,44.42,45.52,213400.0],["2026-02-06",45.87,48.51,45.87,47.98,330400.0],["2026-02-09",47.5,49.13,47.28,48.25,243300.0],["2026-02-10",48.25,48.3,46.19,47.1,150400.0],["2026-02-11",47.57,49.72,47.4,49.17,308600.0],["2026-02-12",49.25,49.8,47.42,48.58,185500.0],["2026-02-13",48.5,50.75,48.5,50.2,220400.0],["2026-02-17",50.24,50.92,48.88,50.59,185300.0],["2026-02-18",51.6,53.11,51.03,52.08,290700.0],["2026-02-19",52.25,53.5,50.99,53.03,408600.0],["2026-02-20",55.21,58.8,53.18,57.86,764700.0],["2026-02-23",58.31,62.73,57.85,58.6,547100.0],["2026-02-24",58.56,62.57,58.2,62.05,565400.0],["2026-02-25",62.69,63.58,58.0,59.0,421100.0],["2026-02-26",58.1,58.92,56.21,58.36,311600.0],["2026-02-27",58.81,59.52,56.72,58.03,280700.0],["2026-03-02",59.5,60.47,56.86,60.2,301700.0],["2026-03-03",58.98,59.88,55.59,58.7,278900.0],["2026-03-04",58.87,60.35,58.38,58.89,208000.0],["2026-03-05",58.6,58.61,56.75,57.7,169900.0],["2026-03-06",57.15,58.33,56.76,57.17,171300.0],["2026-03-09",56.77,58.96,55.02,57.5,263400.0],["2026-03-10",57.82,59.75,57.33,57.53,200800.0],["2026-03-11",56.7,58.79,55.61,57.8,212500.0],["2026-03-12",56.93,57.52,53.63,55.02,198900.0],["2026-03-13",55.0,55.05,53.44,54.29,150300.0],["2026-03-16",54.97,56.75,54.29,55.2,153200.0],["2026-03-17",56.13,58.9,55.53,58.05,200800.0],["2026-03-18",57.88,58.96,56.62,56.62,171400.0],["2026-03-19",56.47,59.18,56.46,57.89,220600.0],["2026-03-20",58.44,58.56,55.5,56.29,422200.0],["2026-03-23",56.08,59.26,55.74,59.09,261100.0],["2026-03-24",58.72,61.27,58.72,60.63,169700.0],["2026-03-25",59.79,61.87,59.11,61.77,168800.0],["2026-03-26",61.48,62.19,60.15,60.28,189000.0],["2026-03-27",59.7,62.19,59.7,61.92,208800.0],["2026-03-30",62.51,62.89,56.76,57.17,215100.0],["2026-03-31",58.36,60.29,58.07,58.66,263800.0],["2026-04-01",58.86,60.24,57.22,58.14,268800.0],["2026-04-02",57.85,60.37,57.85,58.98,106000.0],["2026-04-06",58.06,59.45,57.78,59.14,93800.0],["2026-04-07",59.29,61.4,59.28,59.68,174600.0],["2026-04-08",58.01,60.39,56.5,59.79,191800.0],["2026-04-09",59.77,61.32,58.5,59.88,183600.0],["2026-04-10",59.6,60.7,59.33,60.11,92400.0],["2026-04-13",60.56,62.48,60.56,61.48,134100.0],["2026-04-14",61.17,61.41,58.79,59.1,134900.0],["2026-04-15",58.35,60.15,58.03,58.88,109200.0],["2026-04-16",58.45,60.31,58.45,60.19,143700.0],["2026-04-17",58.61,58.65,55.38,56.09,249900.0],["2026-04-20",56.19,56.99,54.61,54.83,153300.0],["2026-04-21",55.63,57.51,54.9,57.48,127000.0],["2026-04-22",57.52,59.64,57.48,59.5,109600.0],["2026-04-23",59.92,62.0,59.92,60.68,127000.0],["2026-04-24",60.07,62.19,59.5,61.93,91000.0],["2026-04-27",63.0,65.43,62.7,63.41,158700.0],["2026-04-28",63.7,63.94,62.5,63.61,98100.0],["2026-04-29",64.37,65.24,63.58,64.54,145100.0],["2026-04-30",63.58,64.3,62.0,62.87,143300.0],["2026-05-01",63.31,63.31,52.62,58.74,451200.0],["2026-05-04",58.46,62.0,57.5,59.53,248500.0],["2026-05-05",60.01,61.64,56.94,59.26,197900.0],["2026-05-06",57.71,58.44,55.48,56.05,207200.0],["2026-05-07",55.19,56.07,53.52,54.42,166000.0],["2026-05-08",55.1,55.74,53.52,53.71,119300.0],["2026-05-11",54.17,57.0,54.17,56.09,137700.0],["2026-05-12",56.4,56.56,54.66,55.59,130900.0],["2026-05-13",55.68,56.23,54.4,55.9,164700.0],["2026-05-14",55.75,56.84,55.51,56.09,127300.0],["2026-05-15",55.56,56.51,54.36,56.37,176800.0],["2026-05-18",56.02,58.07,55.31,58.04,127100.0],["2026-05-19",58.12,58.4,56.87,57.46,102300.0],["2026-05-20",57.57,58.75,56.74,57.0,122500.0],["2026-05-21",57.84,58.66,56.06,58.5,169100.0],["2026-05-22",58.23,58.25,55.61,57.1,119000.0],["2026-05-26",57.11,59.0,56.07,56.49,145100.0],["2026-05-27",55.83,56.34,53.19,53.64,137200.0],["2026-05-28",54.1,54.32,48.86,50.78,240200.0],["2026-05-29",50.55,51.5,49.55,50.22,243400.0],["2026-06-01",50.46,51.4,48.97,50.68,249500.0],["2026-06-02",50.88,52.96,49.26,52.72,124500.0],["2026-06-03",52.74,53.35,51.51,52.17,109200.0],["2026-06-04",51.69,53.65,51.69,53.64,122700.0],["2026-06-05",53.41,53.41,49.95,50.41,98600.0],["2026-06-08",51.31,53.12,51.31,52.53,95200.0],["2026-06-09",52.79,52.79,50.95,52.18,118600.0],["2026-06-10",52.84,53.45,51.86,51.87,89500.0],["2026-06-11",52.92,52.92,51.37,52.39,125100.0],["2026-06-12",51.93,53.74,51.26,52.96,114400.0],["2026-06-15",51.75,52.78,50.74,51.24,191200.0],["2026-06-16",50.95,50.95,49.79,50.34,224600.0],["2026-06-17",50.74,52.01,47.19,50.75,212300.0],["2026-06-18",50.26,51.75,48.69,51.52,604200.0],["2026-06-22",51.62,52.23,49.74,51.33,202800.0],["2026-06-23",50.4,51.54,50.1,50.23,144200.0],["2026-06-24",49.4,49.84,47.41,48.56,266700.0],["2026-06-25",48.33,50.49,47.51,49.53,157000.0],["2026-06-26",49.38,50.71,49.02,50.62,447900.0],["2026-06-29",51.0,51.0,49.37,50.0,119500.0],["2026-06-30",50.14,50.65,49.14,50.23,117500.0],["2026-07-01",49.93,50.4,48.75,48.92,119000.0],["2026-07-02",48.73,49.38,46.74,46.98,129400.0],["2026-07-06",46.86,47.91,46.505,46.55,263048.680212],["2026-07-07",47.24,47.93,46.77,47.48,158757.3989],["2026-07-08",47.99,49.82,47.88,49.21,144390.907501],["2026-07-09",48.94,48.94,47.78,48.59,148604.603962],["2026-07-10",48.5,49.69,48.265,49.67,100142.29404],["2026-07-13",50.24,51.1,49.865,50.58,90754.051607],["2026-07-14",51.4,52.48,51.14,52.24,157035.607733],["2026-07-15",52.48,52.61,50.44,52.59,139961.517394],["2026-07-16",52.23,53.51,51.645,52.15,113894.939133],["2026-07-17",52.12,53.045,51.2,52.44,81167.449236],["2026-07-20",52.04,54,52.04,52.84,150290.29076],["2026-07-21",53.3,57.48,53,57.28,192526.130525],["2026-07-22",57.46,58.94,57.405,57.81,186983.675601],["2026-07-23",58.29,59.61,55.63,57.55,161419.795835],["2026-07-24",58.01,58.865,57.17,57.86,83308.219133],["2026-07-27",57.88,58.41,56.34,56.6,124232.09738],["2026-07-28",56.13,57.2,52.31,52.45,161748.586325],["2026-07-29",53.53,54.19,50.2701,51.11,204545.613456],["2026-07-30",51.02,52.46,50.305,51.43,141186.585516],["2026-07-31",61.42,64.5971,56.29,62.67,378739.846811],["2026-08-03",62.75,71.73,62.64,70.35,494409.8232],["2026-08-04",69.03,74.77,68.5,74.3,429778.244969],["2026-08-05",74.3,75.89,71.68,75.52,325073.258645],["2026-08-06",77.04,77.5099,74.61,75.23,236943.589505],["2026-08-07",74.48,76.74,73.8,74.23,242939.393249],["2026-08-10",75.3,79.42,75.3,78.225,57905.693271],["2026-08-11",79.4,83.18,78.705,83.07,229138.966303],["2026-08-12",83.67,84.75,81.63,82.86,178315.580762],["2026-08-13",81.97,84.9999,81.585,82.42,219074.33497],["2026-08-14",83.54,86.245,83.325,85.36,157735.114898]]}