{"t":"NGNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-07",236.0,251.4,225.2,239.0,108310.0],["2014-03-10",241.0,250.0,241.0,249.0,9055.0],["2014-03-11",262.0,268.6,253.8,259.8,8575.0],["2014-03-12",260.0,280.0,256.4,280.0,9310.0],["2014-03-13",286.4,287.0,266.2,275.0,5810.0],["2014-03-14",270.2,273.4,260.4,269.8,4510.0],["2014-03-17",270.0,272.6,244.0,260.4,13035.0],["2014-03-18",258.0,260.8,245.42,259.8,6415.0],["2014-03-19",254.2,261.8,253.4,257.0,2330.0],["2014-03-20",259.4,259.6,253.0,255.6,1230.0],["2014-03-21",255.8,260.4,244.0,244.6,2780.0],["2014-03-24",243.4,250.06,229.8,241.0,2780.0],["2014-03-25",237.8,250.8,237.8,246.0,2295.0],["2014-03-26",248.2,270.0,243.4,258.6,8115.0],["2014-03-27",258.8,268.0,258.0,262.4,3185.0],["2014-03-28",264.2,268.6,249.4,257.4,1290.0],["2014-03-31",257.8,260.0,248.2,254.6,1755.0],["2014-04-01",258.6,267.0,243.2,247.6,4455.0],["2014-04-02",249.0,252.0,240.0,244.0,1485.0],["2014-04-03",243.2,249.44,236.2,239.4,3745.0],["2014-04-04",240.6,241.1,228.0,233.8,1005.0],["2014-04-07",232.2,244.8,192.0,198.0,3735.0],["2014-04-08",197.0,201.8,182.0,186.4,2400.0],["2014-04-09",185.8,199.8,176.2,187.2,2740.0],["2014-04-10",187.4,187.8,181.4,181.4,475.0],["2014-04-11",179.6,187.8,177.2,181.4,1205.0],["2014-04-14",185.0,192.78,185.0,185.0,1330.0],["2014-04-15",186.2,192.6,180.8,180.8,825.0],["2014-04-16",182.2,190.2,177.0,177.0,1580.0],["2014-04-17",177.6,180.0,174.4,174.4,780.0],["2014-04-21",175.4,176.8,173.6,175.2,1255.0],["2014-04-22",175.4,186.7,175.4,185.0,1490.0],["2014-04-23",184.2,184.2,170.2,178.0,2375.0],["2014-04-24",179.2,179.4,177.8,178.0,565.0],["2014-04-25",178.2,178.2,170.0,172.0,1030.0],["2014-04-28",173.0,177.4,168.0,168.8,2415.0],["2014-04-29",170.2,170.2,165.2,168.4,435.0],["2014-04-30",167.4,185.4,165.2,182.6,1830.0],["2014-05-01",178.0,192.0,178.0,188.0,475.0],["2014-05-02",165.6,206.0,165.6,192.2,2020.0],["2014-05-05",190.2,205.0,190.0,202.6,555.0],["2014-05-06",206.0,219.4,200.2,211.2,635.0],["2014-05-07",212.8,221.8,204.8,207.0,375.0],["2014-05-08",206.0,208.46,200.4,202.0,400.0],["2014-05-09",213.2,213.4,197.0,199.4,445.0],["2014-05-12",212.0,212.0,200.0,200.0,350.0],["2014-05-13",203.0,203.0,188.8,199.0,255.0],["2014-05-14",197.0,198.8,191.2,194.6,280.0],["2014-05-15",192.0,195.8,192.0,194.6,60.0],["2014-05-16",195.8,204.6,194.0,204.6,510.0],["2014-05-19",199.0,204.6,196.2,204.4,540.0],["2014-05-20",202.2,203.0,198.5,203.0,270.0],["2014-05-21",200.6,205.16,197.6,197.6,355.0],["2014-05-22",198.0,198.0,176.6,183.0,1825.0],["2014-05-23",181.0,183.8,178.2,178.2,275.0],["2014-05-27",180.0,180.8,178.0,178.8,1700.0],["2014-05-28",179.8,180.0,177.96,179.8,100.0],["2014-05-29",180.0,180.8,179.8,179.8,330.0],["2014-05-30",180.0,180.0,177.6,177.8,210.0],["2014-06-02",179.8,195.0,178.38,194.8,460.0],["2014-06-03",194.0,195.2,188.6,194.0,330.0],["2014-06-04",192.8,193.0,184.6,191.8,485.0],["2014-06-05",192.0,195.2,190.0,193.4,380.0],["2014-06-06",193.2,194.0,186.8,189.2,460.0],["2014-06-09",188.2,192.3,184.4,187.6,1400.0],["2014-06-10",192.2,193.2,186.4,188.2,410.0],["2014-06-11",192.0,194.8,190.0,193.4,280.0],["2014-06-12",190.0,195.0,186.6,192.6,1130.0],["2014-06-13",192.4,194.6,185.2,194.4,840.0],["2014-06-16",194.2,203.8,193.8,203.8,1000.0],["2014-06-17",203.6,212.4,203.6,210.2,765.0],["2014-06-18",210.0,220.0,207.8,218.0,1015.0],["2014-06-19",216.0,218.0,212.0,214.6,830.0],["2014-06-20",213.0,215.0,182.2,182.2,4060.0],["2014-06-23",189.0,191.6,180.8,180.8,1995.0],["2014-06-24",184.0,188.2,181.0,181.6,530.0],["2014-06-25",185.26,186.0,182.4,185.2,465.0],["2014-06-26",184.6,188.2,183.0,184.0,115.0],["2014-06-27",184.4,184.9,181.0,183.4,245.0],["2014-06-30",182.0,188.8,182.0,188.6,245.0],["2014-07-01",185.2,185.8,180.0,180.6,960.0],["2014-07-02",183.0,183.0,180.2,182.0,460.0],["2014-07-03",183.62,184.0,182.0,182.0,480.0],["2014-07-07",183.2,183.8,181.0,183.8,275.0],["2014-07-08",182.64,183.0,182.0,182.0,290.0],["2014-07-09",182.0,183.0,181.0,182.0,280.0],["2014-07-10",181.0,181.0,177.8,177.8,430.0],["2014-07-11",177.8,182.2,177.8,177.8,35.0],["2014-07-14",177.6,182.2,177.6,177.8,75.0],["2014-07-15",177.6,177.6,168.0,169.4,1545.0],["2014-07-16",171.0,174.36,167.0,169.0,560.0],["2014-07-17",162.6,178.4,162.6,163.0,5325.0],["2014-07-18",166.4,166.4,162.6,166.0,695.0],["2014-07-21",164.2,165.2,162.2,162.2,370.0],["2014-07-22",166.76,166.76,161.0,161.4,1475.0],["2014-07-23",161.34,161.6,160.2,160.2,400.0],["2014-07-24",161.0,161.0,160.0,160.0,360.0],["2014-07-25",160.0,162.2,160.0,160.0,270.0],["2014-07-28",160.0,160.0,153.68,157.0,370.0],["2014-07-29",157.6,159.4,157.4,158.0,170.0],["2014-07-30",156.0,159.44,155.0,155.2,75.0],["2014-07-31",155.0,157.0,154.2,154.8,200.0],["2014-08-01",154.2,155.0,146.6,147.4,710.0],["2014-08-04",153.1,155.4,149.0,154.78,480.0],["2014-08-05",153.8,156.2,153.8,154.8,580.0],["2014-08-06",156.8,156.8,154.2,154.6,285.0],["2014-08-07",156.0,156.0,149.8,150.0,770.0],["2014-08-08",150.0,150.4,146.6,148.0,1045.0],["2014-08-11",148.8,155.8,148.8,151.2,210.0],["2014-08-12",155.0,155.2,146.4,147.2,650.0],["2014-08-13",147.0,148.6,146.4,146.4,495.0],["2014-08-14",146.4,150.4,145.2,146.6,895.0],["2014-08-15",146.8,147.2,134.2,137.4,2270.0],["2014-08-18",137.4,137.4,133.0,134.0,1130.0],["2014-08-19",135.0,135.0,127.0,131.6,1445.0],["2014-08-20",131.9,138.38,128.4,131.0,4315.0],["2014-08-21",133.4,136.2,126.94,130.8,1520.0],["2014-08-22",130.4,130.4,126.2,128.4,2205.0],["2014-08-25",133.0,133.0,125.2,125.8,2730.0],["2014-08-26",125.2,130.0,124.3,129.6,3690.0],["2014-08-27",132.2,141.52,128.0,141.4,3415.0],["2014-08-28",142.2,155.8,142.0,152.8,3810.0],["2014-08-29",154.2,174.0,145.2,164.2,2615.0],["2014-09-02",164.4,171.0,156.8,165.0,3275.0],["2014-09-03",162.8,169.8,159.8,162.8,3160.0],["2014-09-04",162.0,167.0,160.0,160.2,2130.0],["2014-09-05",165.0,165.0,153.6,155.0,1700.0],["2014-09-08",163.3,163.3,145.2,150.0,1660.0],["2014-09-09",150.0,157.54,147.6,148.6,1280.0],["2014-09-10",152.0,152.0,145.0,147.8,1360.0],["2014-09-11",147.0,148.0,137.3,143.2,3945.0],["2014-09-12",143.4,145.0,140.0,142.6,1320.0],["2014-09-15",144.4,158.2,140.0,144.0,2255.0],["2014-09-16",151.2,152.28,138.2,145.2,2760.0],["2014-09-17",150.0,150.0,142.76,146.0,1290.0],["2014-09-18",151.0,151.0,142.0,144.2,1700.0],["2014-09-19",149.8,150.0,142.4,142.4,1460.0],["2014-09-22",145.2,145.2,134.0,134.2,1820.0],["2014-09-23",134.1,137.2,132.4,132.4,1190.0],["2014-09-24",130.0,136.0,128.0,132.8,1140.0],["2014-09-25",130.8,135.34,130.8,133.0,1410.0],["2014-09-26",133.2,136.0,130.0,134.0,690.0],["2014-09-29",133.2,134.8,127.2,133.2,3725.0],["2014-09-30",132.4,140.04,128.8,133.2,1275.0],["2014-10-01",133.4,144.0,131.0,132.0,955.0],["2014-10-02",134.0,134.4,130.0,130.2,1275.0],["2014-10-03",130.0,134.1,129.2,130.2,375.0],["2014-10-06",128.2,132.2,128.2,130.6,705.0],["2014-10-07",128.2,132.6,128.2,131.0,235.0],["2014-10-08",131.4,134.6,127.0,127.2,2095.0],["2014-10-09",127.34,128.6,124.2,124.2,1080.0],["2014-10-10",124.2,124.2,111.8,112.2,1210.0],["2014-10-13",111.6,114.6,110.0,114.6,550.0],["2014-10-14",118.8,124.0,115.6,124.0,705.0],["2014-10-15",120.8,125.8,117.1,119.8,1850.0],["2014-10-16",124.8,150.08,124.28,146.6,3360.0],["2014-10-17",149.8,159.0,139.0,144.6,2955.0],["2014-10-20",151.2,151.2,141.8,143.4,610.0],["2014-10-21",148.0,150.0,145.8,148.4,1085.0],["2014-10-22",149.6,151.2,144.8,144.8,640.0],["2014-10-23",143.0,147.8,136.0,138.8,2055.0],["2014-10-24",139.0,139.6,128.0,136.4,2935.0],["2014-10-27",137.8,138.96,130.4,137.4,605.0],["2014-10-28",132.4,146.0,120.2,142.2,1055.0],["2014-10-29",141.0,143.0,137.2,142.0,320.0],["2014-10-30",140.6,142.2,132.2,142.2,250.0],["2014-10-31",139.0,142.8,132.4,132.6,945.0],["2014-11-03",135.0,137.0,134.2,134.58,460.0],["2014-11-04",134.4,149.0,130.8,135.2,3265.0],["2014-11-05",133.2,144.4,133.2,135.0,600.0],["2014-11-06",132.2,144.0,132.2,140.2,1075.0],["2014-11-07",141.2,142.8,141.0,142.3,335.0],["2014-11-10",142.4,143.4,142.4,143.4,110.0],["2014-11-11",143.4,146.0,143.4,145.6,150.0],["2014-11-12",139.14,148.2,139.14,140.2,460.0],["2014-11-13",142.4,144.4,142.4,142.4,390.0],["2014-11-14",143.0,146.0,142.4,144.4,540.0],["2014-11-17",146.4,146.6,144.0,146.6,210.0],["2014-11-18",146.6,157.8,144.0,157.8,465.0],["2014-11-19",153.4,172.0,153.4,165.4,1400.0],["2014-11-20",164.0,167.6,164.0,164.0,720.0],["2014-11-21",165.8,165.8,160.4,161.2,405.0],["2014-11-24",160.4,161.8,159.2,161.0,415.0],["2014-11-25",157.0,157.0,150.0,150.2,880.0],["2014-11-26",152.0,152.0,150.0,150.1,160.0],["2014-11-28",165.58,165.58,144.2,146.2,165.0],["2014-12-01",152.0,155.7,144.9,147.0,335.0],["2014-12-02",159.0,159.0,151.5,152.6,600.0],["2014-12-03",155.0,156.6,150.6,155.0,310.0],["2014-12-04",152.0,156.0,152.0,155.0,1675.0],["2014-12-05",155.0,156.8,150.12,154.2,1255.0],["2014-12-08",154.0,155.0,152.0,153.4,920.0],["2014-12-09",152.0,156.0,152.0,154.0,950.0],["2014-12-10",154.0,154.5,153.0,153.6,545.0],["2014-12-11",150.8,150.8,148.0,150.0,325.0],["2014-12-12",148.4,151.4,148.0,148.0,615.0],["2014-12-15",149.0,166.54,148.0,163.4,300.0],["2014-12-16",161.2,166.6,151.66,154.0,660.0],["2014-12-17",154.4,154.9,150.4,150.6,260.0],["2014-12-18",150.0,150.3,145.66,148.0,1045.0],["2014-12-19",144.2,144.6,125.6,132.8,2070.0],["2014-12-22",128.2,135.04,128.2,132.8,940.0],["2014-12-23",132.6,132.6,128.0,131.8,275.0],["2014-12-24",130.8,139.4,127.48,129.4,595.0],["2014-12-26",132.0,148.8,129.56,135.6,860.0],["2014-12-29",133.6,142.0,133.6,136.2,600.0],["2014-12-30",135.6,150.6,134.4,145.0,2605.0],["2014-12-31",159.2,159.2,149.2,150.0,695.0],["2015-01-02",142.62,153.1,142.62,152.6,145.0],["2015-01-05",155.2,158.0,155.2,157.6,290.0],["2015-01-06",152.4,163.2,152.4,162.6,1495.0],["2015-01-07",151.2,164.4,148.7,158.6,1460.0],["2015-01-08",162.8,176.4,161.04,173.2,1415.0],["2015-01-09",170.0,184.0,170.0,184.0,760.0],["2015-01-12",184.0,190.2,182.2,190.2,2800.0],["2015-01-13",188.2,213.4,187.8,198.8,3110.0],["2015-01-14",197.2,199.0,190.0,194.0,1005.0],["2015-01-15",198.8,199.4,190.0,199.4,730.0],["2015-01-16",198.2,205.8,195.8,199.0,1375.0],["2015-01-20",202.0,205.8,196.88,205.8,1270.0],["2015-01-21",205.8,209.6,200.2,207.2,560.0],["2015-01-22",208.8,210.0,187.82,210.0,935.0],["2015-01-23",212.2,212.2,192.0,201.2,795.0],["2015-01-26",204.0,211.6,200.4,205.2,985.0],["2015-01-27",211.0,216.4,206.2,216.4,1030.0],["2015-01-28",199.66,229.8,199.66,228.6,1290.0],["2015-01-29",226.2,230.0,212.4,215.0,915.0],["2015-01-30",218.8,226.0,199.6,212.2,545.0],["2015-02-02",217.8,226.0,210.8,225.8,180.0],["2015-02-03",225.8,238.0,218.6,220.4,795.0],["2015-02-04",200.6,228.8,200.6,215.2,265.0],["2015-02-05",213.6,220.0,208.2,209.2,115.0],["2015-02-06",221.2,226.6,216.3,219.8,395.0],["2015-02-09",221.4,221.4,209.8,217.4,680.0],["2015-02-10",221.2,223.8,211.7,217.0,585.0],["2015-02-11",218.4,220.24,210.2,210.4,330.0],["2015-02-12",219.2,219.2,210.6,216.6,385.0],["2015-02-13",215.6,223.2,205.8,205.8,560.0],["2015-02-17",211.6,211.6,200.0,209.6,1180.0],["2015-02-18",208.8,216.0,208.0,213.0,575.0],["2015-02-19",216.0,226.0,204.3,209.4,1025.0],["2015-02-20",210.6,210.6,200.0,209.0,695.0],["2015-02-23",201.0,213.8,201.0,209.8,175.0],["2015-02-24",212.8,212.8,201.6,202.6,130.0],["2015-02-25",211.0,211.0,201.8,205.6,150.0],["2015-02-26",212.4,213.0,194.4,195.6,630.0],["2015-02-27",201.4,213.0,195.0,195.0,95.0],["2015-03-02",205.4,205.4,196.0,204.48,800.0],["2015-03-03",206.0,208.76,201.8,201.8,305.0],["2015-03-04",205.8,206.0,193.2,204.0,1005.0],["2015-03-05",199.6,204.0,196.3,201.2,655.0],["2015-03-06",205.2,210.0,200.6,209.8,745.0],["2015-03-09",215.18,224.8,211.2,223.76,935.0],["2015-03-10",225.0,228.0,220.6,225.2,725.0],["2015-03-11",227.6,245.6,225.2,235.2,1495.0],["2015-03-12",236.0,245.6,236.0,240.6,530.0],["2015-03-13",244.4,244.4,233.4,241.6,690.0],["2015-03-16",238.0,240.2,228.8,230.0,630.0],["2015-03-17",222.6,240.0,220.4,222.8,820.0],["2015-03-18",225.2,229.0,220.4,220.88,820.0],["2015-03-19",221.4,238.4,220.0,225.4,2190.0],["2015-03-20",225.8,228.68,212.0,216.4,1080.0],["2015-03-23",200.2,200.8,180.0,180.4,3525.0],["2015-03-24",180.4,192.0,180.4,184.0,2885.0],["2015-03-25",184.2,184.2,170.0,178.0,1470.0],["2015-03-26",175.2,178.0,170.4,173.78,610.0],["2015-03-27",168.0,177.8,157.6,162.0,4690.0],["2015-03-30",167.8,182.2,164.4,170.0,1690.0],["2015-03-31",180.0,180.0,164.4,164.4,440.0],["2015-04-01",162.78,178.6,162.78,165.6,490.0],["2015-04-02",164.4,169.8,149.6,159.2,1635.0],["2015-04-06",161.2,161.2,148.0,155.8,490.0],["2015-04-07",155.6,166.0,155.6,162.5,540.0],["2015-04-08",167.16,167.16,154.2,164.0,1500.0],["2015-04-09",165.2,170.0,165.0,165.0,265.0],["2015-04-10",168.8,170.0,165.0,169.4,750.0],["2015-04-13",169.0,170.0,162.4,163.4,430.0],["2015-04-14",168.0,168.0,164.2,167.0,190.0],["2015-04-15",168.0,168.0,158.4,160.4,5160.0],["2015-04-16",162.0,162.0,155.6,159.8,1260.0],["2015-04-17",160.0,160.0,151.2,151.6,875.0],["2015-04-20",157.6,161.0,151.6,158.4,2000.0],["2015-04-21",152.0,169.2,152.0,166.4,2440.0],["2015-04-22",167.0,167.0,158.0,158.2,970.0],["2015-04-23",158.0,164.2,156.0,156.0,2420.0],["2015-04-24",156.38,159.6,151.2,155.4,880.0],["2015-04-27",155.6,159.0,149.4,149.4,990.0],["2015-04-28",150.0,162.2,146.4,150.2,1085.0],["2015-04-29",150.4,152.0,142.6,142.6,1270.0],["2015-04-30",147.0,147.2,133.2,135.2,2080.0],["2015-05-01",131.6,145.2,131.6,138.8,1265.0],["2015-05-04",144.4,144.6,131.2,134.4,1240.0],["2015-05-05",140.0,143.0,131.2,142.0,585.0],["2015-05-06",143.6,143.6,132.0,135.2,305.0],["2015-05-07",135.6,139.2,134.2,138.8,335.0],["2015-05-08",139.8,143.2,135.0,141.2,635.0],["2015-05-11",143.2,151.8,143.2,149.02,425.0],["2015-05-12",149.4,164.0,149.4,155.6,285.0],["2015-05-13",158.2,158.2,141.8,148.0,480.0],["2015-05-14",161.4,161.4,149.8,150.2,270.0],["2015-05-15",152.2,156.8,143.2,146.8,410.0],["2015-05-18",149.6,151.2,140.4,148.8,475.0],["2015-05-19",149.6,150.4,144.82,147.8,195.0],["2015-05-20",145.6,151.2,145.6,148.8,275.0],["2015-05-21",151.4,151.4,141.0,145.0,1005.0],["2015-05-22",146.68,146.68,142.0,143.0,75.0],["2015-05-26",148.0,156.0,148.0,150.28,160.0],["2015-05-27",151.0,152.6,146.0,146.0,280.0],["2015-05-28",145.4,151.8,145.0,145.48,420.0],["2015-05-29",148.4,174.8,148.2,157.94,1385.0],["2015-06-01",160.0,169.8,158.2,162.8,1825.0],["2015-06-02",162.0,164.8,160.0,160.8,1145.0],["2015-06-03",163.0,171.0,161.6,170.6,1175.0],["2015-06-04",167.0,167.4,160.2,166.46,1350.0],["2015-06-05",166.4,166.4,156.2,161.36,2500.0],["2015-06-08",162.0,166.6,156.0,156.8,1150.0],["2015-06-09",159.6,159.78,155.2,156.0,1225.0],["2015-06-10",155.54,156.0,147.2,152.0,2585.0],["2015-06-11",152.0,152.0,148.4,148.8,1425.0],["2015-06-12",150.2,156.2,140.0,149.8,1925.0],["2015-06-15",150.6,150.6,144.0,149.2,355.0],["2015-06-16",145.8,146.1,140.6,143.0,1090.0],["2015-06-17",141.0,144.0,138.8,142.3,1315.0],["2015-06-18",140.0,155.4,140.0,150.0,2080.0],["2015-06-19",137.8,151.4,137.8,150.8,1580.0],["2015-06-22",152.4,167.0,149.6,160.8,2505.0],["2015-06-23",161.92,165.04,157.6,159.6,2250.0],["2015-06-24",156.0,165.4,155.6,157.6,845.0],["2015-06-25",134.6,158.0,131.0,145.4,8710.0],["2015-06-26",146.4,152.0,140.22,144.2,870.0],["2015-06-29",139.84,148.8,136.0,136.4,1885.0],["2015-06-30",137.6,146.2,135.8,138.8,735.0],["2015-07-01",141.0,146.8,136.4,138.4,660.0],["2015-07-02",138.0,142.4,131.2,140.2,1010.0],["2015-07-06",139.2,143.6,136.8,140.0,635.0],["2015-07-07",146.4,147.4,139.8,140.6,1350.0],["2015-07-08",139.2,147.0,131.0,131.0,2430.0],["2015-07-09",75.8,75.8,38.0,42.6,131190.0],["2015-07-10",42.0,42.2,37.0,38.8,27305.0],["2015-07-13",38.8,40.0,35.6,39.0,10630.0],["2015-07-14",40.2,40.2,37.0,37.8,4905.0],["2015-07-15",36.8,38.2,35.6,36.6,10280.0],["2015-07-16",35.6,37.4,35.6,36.5,3825.0],["2015-07-17",37.0,37.0,35.0,36.0,2765.0],["2015-07-20",36.4,36.4,34.0,35.0,7810.0],["2015-07-21",34.8,35.4,33.0,34.8,2735.0],["2015-07-22",34.8,35.6,34.0,34.6,2540.0],["2015-07-23",34.4,34.8,31.4,34.0,7275.0],["2015-07-24",33.6,33.6,29.0,30.2,5255.0],["2015-07-27",31.2,31.2,27.6,29.2,5155.0],["2015-07-28",30.2,36.0,30.0,35.4,11390.0],["2015-07-29",35.4,38.4,34.0,34.2,14385.0],["2015-07-30",33.0,34.2,32.2,32.8,9650.0],["2015-07-31",33.8,37.8,33.0,36.8,4670.0],["2015-08-03",35.8,38.0,34.2,34.4,4270.0],["2015-08-04",34.2,35.8,33.2,35.6,4095.0],["2015-08-05",35.68,37.6,33.4,35.2,3590.0],["2015-08-06",35.6,35.8,33.0,35.8,6455.0],["2015-08-07",49.0,233.6,48.6,208.4,3112795.0],["2015-08-10",355.8,1115.0,351.2,377.6,904555.0],["2015-08-11",560.0,600.0,310.2,420.2,582300.0],["2015-08-12",391.0,410.0,331.2,352.2,197520.0],["2015-08-13",337.6,449.4,326.4,405.8,254160.0],["2015-08-14",397.2,465.4,390.0,442.6,219390.0],["2015-08-17",405.4,433.0,393.4,414.0,70005.0],["2015-08-18",405.8,416.0,357.2,362.4,46200.0],["2015-08-19",355.2,380.0,340.6,344.6,31035.0],["2015-08-20",339.4,346.6,314.4,346.6,31085.0],["2015-08-21",319.4,380.2,319.4,367.0,37210.0],["2015-08-24",307.2,354.0,307.2,354.0,29500.0],["2015-08-25",453.2,490.0,365.0,375.8,101950.0],["2015-08-26",379.0,389.2,350.0,366.0,17045.0],["2015-08-27",370.0,379.8,340.0,348.8,24845.0],["2015-08-28",341.4,356.2,338.0,344.8,12580.0],["2015-08-31",336.0,352.0,328.4,342.2,14795.0],["2015-09-01",335.4,350.0,330.0,334.0,10455.0],["2015-09-02",335.0,345.8,321.2,339.0,11300.0],["2015-09-03",335.6,342.0,323.0,323.2,6025.0],["2015-09-04",320.0,328.4,312.0,325.0,18520.0],["2015-09-08",320.0,321.8,310.4,314.0,11295.0],["2015-09-09",285.2,350.0,282.5,335.2,33590.0],["2015-09-10",330.6,368.8,325.0,329.2,81100.0],["2015-09-11",333.6,353.2,324.4,345.2,52255.0],["2015-09-14",425.4,447.6,348.4,351.6,214350.0],["2015-09-15",356.6,364.48,340.0,362.8,33960.0],["2015-09-16",362.2,370.6,354.0,360.8,22235.0],["2015-09-17",360.0,364.0,347.2,358.4,11690.0],["2015-09-18",383.2,390.8,348.4,375.8,46550.0],["2015-09-21",388.4,398.0,349.8,360.8,33755.0],["2015-09-22",353.8,374.0,352.0,360.0,12950.0],["2015-09-23",360.0,377.6,355.8,368.6,10440.0],["2015-09-24",363.2,374.52,355.2,366.4,9305.0],["2015-09-25",374.0,377.0,336.0,345.0,13260.0],["2015-09-28",340.4,346.3,312.2,319.4,11700.0],["2015-09-29",317.4,326.94,271.4,279.6,28615.0],["2015-09-30",287.4,292.0,276.6,281.4,15340.0],["2015-10-01",284.0,286.4,256.6,265.2,13230.0],["2015-10-02",258.0,263.72,252.8,258.0,12575.0],["2015-10-05",260.8,276.6,260.8,270.6,10620.0],["2015-10-06",284.2,286.8,262.8,266.4,16985.0],["2015-10-07",265.8,272.0,259.4,265.2,10985.0],["2015-10-08",262.2,275.68,242.0,255.8,15165.0],["2015-10-09",253.8,262.8,252.8,258.0,11890.0],["2015-10-12",263.8,326.0,262.4,295.6,97710.0],["2015-10-13",291.4,300.8,282.0,284.6,21890.0],["2015-10-14",286.2,313.8,282.0,304.4,21805.0],["2015-10-15",300.0,323.38,288.8,315.4,21325.0],["2015-10-16",317.2,323.0,304.6,317.0,17070.0],["2015-10-19",313.4,332.5,300.4,311.0,20245.0],["2015-10-20",307.8,312.7,297.0,299.0,9505.0],["2015-10-21",305.8,305.8,276.4,285.2,10795.0],["2015-10-22",290.0,291.8,276.4,282.6,10870.0],["2015-10-23",289.0,296.08,282.6,289.4,10130.0],["2015-10-26",288.0,300.2,285.0,286.2,7475.0],["2015-10-27",286.2,293.6,278.0,281.2,8235.0],["2015-10-28",283.0,299.6,282.6,298.0,10525.0],["2015-10-29",294.4,303.4,287.8,291.2,8910.0],["2015-10-30",292.2,307.8,287.2,305.8,8735.0],["2015-11-02",309.8,335.0,301.6,327.2,35715.0],["2015-11-03",291.4,315.6,282.2,308.4,35010.0],["2015-11-04",308.4,312.0,290.6,301.0,10235.0],["2015-11-05",298.2,300.2,282.2,286.8,7890.0],["2015-11-06",283.0,283.6,266.8,280.0,9100.0],["2015-11-09",278.0,287.4,267.2,273.2,30480.0],["2015-11-10",270.0,271.6,245.8,271.2,23125.0],["2015-11-11",268.2,271.0,255.2,257.4,8200.0],["2015-11-12",256.2,256.2,238.72,254.2,9570.0],["2015-11-13",255.0,267.0,247.2,257.0,9070.0],["2015-11-16",257.6,260.0,247.2,250.6,3845.0],["2015-11-17",252.8,259.2,239.0,249.8,6880.0],["2015-11-18",250.0,251.0,241.6,248.6,5510.0],["2015-11-19",248.8,249.2,229.0,242.2,9130.0],["2015-11-20",244.4,251.0,232.4,243.4,9335.0],["2015-11-23",243.6,267.4,243.6,252.4,12620.0],["2015-11-24",251.6,261.5,241.4,242.0,10865.0],["2015-11-25",243.0,251.0,236.0,244.0,14370.0],["2015-11-27",244.0,248.4,238.0,245.6,4335.0],["2015-11-30",242.8,249.8,225.7,239.8,12825.0],["2015-12-01",239.2,240.2,230.2,239.8,7640.0],["2015-12-02",239.8,239.8,229.0,230.4,5995.0],["2015-12-03",231.8,232.6,212.6,221.0,9710.0],["2015-12-04",221.8,227.8,213.6,226.0,5935.0],["2015-12-07",223.2,226.6,214.0,223.0,7640.0],["2015-12-08",224.4,241.0,215.2,238.2,12580.0],["2015-12-09",240.6,245.0,225.0,232.4,7320.0],["2015-12-10",232.4,233.8,225.14,230.6,7460.0],["2015-12-11",231.0,232.0,225.2,230.6,5750.0],["2015-12-14",231.4,232.48,214.2,224.4,8765.0],["2015-12-15",225.4,233.2,217.4,231.8,8970.0],["2015-12-16",236.4,243.4,231.8,242.6,11100.0],["2015-12-17",244.0,258.0,239.4,246.4,17905.0],["2015-12-18",246.8,255.0,229.6,252.6,35895.0],["2015-12-21",256.6,269.0,243.5,263.0,21360.0],["2015-12-22",262.4,268.6,254.8,256.6,7730.0],["2015-12-23",258.0,262.8,250.2,256.2,9675.0],["2015-12-24",255.2,256.6,251.6,253.2,1800.0],["2015-12-28",252.8,260.6,248.4,250.8,7065.0],["2015-12-29",250.6,252.6,235.6,241.4,8440.0],["2015-12-30",240.8,245.0,230.8,240.8,9215.0],["2015-12-31",239.0,250.2,229.4,249.6,19415.0],["2016-01-04",248.0,255.2,239.6,246.6,10010.0],["2016-01-05",248.8,248.8,237.0,238.8,6130.0],["2016-01-06",239.0,239.4,224.0,226.4,6775.0],["2016-01-07",221.8,224.4,209.6,212.4,9495.0],["2016-01-08",210.0,216.6,200.2,201.8,9130.0],["2016-01-11",200.8,205.0,183.2,186.8,8240.0],["2016-01-12",188.2,202.6,183.0,190.6,10720.0],["2016-01-13",190.0,192.22,153.2,160.4,18945.0],["2016-01-14",162.2,172.4,152.8,164.0,28515.0],["2016-01-15",159.0,185.58,157.8,184.2,18580.0],["2016-01-19",189.8,200.0,177.8,184.6,16835.0],["2016-01-20",180.4,202.92,174.9,200.0,21290.0],["2016-01-21",213.2,236.0,204.0,214.6,40260.0],["2016-01-22",213.6,223.0,207.72,221.4,15665.0],["2016-01-25",221.4,236.4,217.4,226.0,9580.0],["2016-01-26",224.8,225.0,209.4,220.6,12975.0],["2016-01-27",223.4,239.8,221.2,223.4,17160.0],["2016-01-28",222.8,227.2,206.0,208.4,14725.0],["2016-01-29",207.0,218.4,202.6,209.8,14830.0],["2016-02-01",207.2,254.0,204.88,251.4,30145.0],["2016-02-02",248.2,266.0,226.0,229.0,31135.0],["2016-02-03",228.6,233.16,214.2,229.2,17910.0],["2016-02-04",227.0,241.6,220.2,235.6,12930.0],["2016-02-05",232.6,240.4,220.0,222.6,14150.0],["2016-02-08",219.4,227.2,194.7,195.4,15555.0],["2016-02-09",188.8,208.3,184.88,203.2,11535.0],["2016-02-10",202.4,211.6,192.6,193.2,11595.0],["2016-02-11",189.2,203.4,173.0,189.6,14235.0],["2016-02-12",189.8,200.0,186.0,196.2,12275.0],["2016-02-16",195.8,204.6,186.4,201.4,16075.0],["2016-02-17",201.4,221.4,196.2,215.4,16110.0],["2016-02-18",214.4,220.0,200.8,201.6,10025.0],["2016-02-19",198.6,211.4,195.2,199.6,10170.0],["2016-02-22",200.0,210.8,200.0,205.2,10535.0],["2016-02-23",202.2,213.0,196.0,197.6,10985.0],["2016-02-24",193.6,200.4,184.0,199.0,10600.0],["2016-02-25",197.6,206.4,189.4,200.2,19990.0],["2016-02-26",200.2,203.0,186.0,187.6,12850.0],["2016-02-29",186.6,188.2,173.0,177.8,14135.0],["2016-03-01",179.8,181.8,170.2,178.0,9720.0],["2016-03-02",178.2,186.82,175.0,185.8,13760.0],["2016-03-03",185.0,192.26,182.0,188.4,8820.0],["2016-03-04",188.6,194.2,178.0,179.0,7235.0],["2016-03-07",179.8,186.6,172.0,181.0,5345.0],["2016-03-08",180.8,186.0,171.4,175.4,6510.0],["2016-03-09",175.6,177.8,164.6,168.4,5665.0],["2016-03-10",168.6,172.6,160.4,161.6,7820.0],["2016-03-11",163.4,164.86,157.2,162.2,5460.0],["2016-03-14",162.8,173.0,158.2,168.6,10005.0],["2016-03-15",170.0,173.84,154.4,165.6,19300.0],["2016-03-16",164.0,170.6,153.0,170.0,28700.0],["2016-03-17",202.0,202.0,160.5,166.2,36295.0],["2016-03-18",166.6,169.6,160.0,166.4,12200.0],["2016-03-21",166.6,186.0,166.6,176.2,20355.0],["2016-03-22",175.8,185.0,171.8,179.6,9590.0],["2016-03-23",180.0,183.4,169.2,171.4,12290.0],["2016-03-24",171.2,178.2,166.2,170.8,8195.0],["2016-03-28",171.2,174.2,165.0,166.2,5705.0],["2016-03-29",165.4,176.6,162.0,175.8,7660.0],["2016-03-30",175.8,183.0,171.0,173.6,6315.0],["2016-03-31",174.4,181.0,172.8,176.4,7885.0],["2016-04-01",175.2,193.86,174.56,192.0,14605.0],["2016-04-04",194.2,210.0,192.8,200.8,14480.0],["2016-04-05",199.2,206.6,196.0,205.0,5430.0],["2016-04-06",203.0,222.0,203.0,220.0,7985.0],["2016-04-07",220.2,222.0,205.42,207.6,8240.0],["2016-04-08",210.0,210.0,192.8,196.8,5025.0],["2016-04-11",197.0,199.08,191.0,192.4,7000.0],["2016-04-12",191.8,195.6,186.2,193.4,4720.0],["2016-04-13",195.6,200.38,188.0,195.2,5445.0],["2016-04-14",196.0,200.72,191.8,196.2,4290.0],["2016-04-15",196.8,196.8,188.0,193.6,2725.0],["2016-04-18",193.2,193.2,185.0,188.8,7940.0],["2016-04-19",190.0,190.0,176.6,179.6,6310.0],["2016-04-20",178.0,180.98,172.4,173.6,5955.0],["2016-04-21",172.4,185.8,172.4,181.8,9355.0],["2016-04-22",181.8,185.0,176.96,182.2,2665.0],["2016-04-25",181.0,183.5,176.6,177.6,6000.0],["2016-04-26",177.2,177.84,169.48,172.0,5150.0],["2016-04-27",173.0,178.6,165.4,166.4,3260.0],["2016-04-28",166.8,169.2,160.6,162.8,5105.0],["2016-04-29",163.2,169.56,156.2,162.8,5395.0],["2016-05-02",162.2,171.6,159.6,169.6,6585.0],["2016-05-03",169.0,182.6,165.6,177.2,10370.0],["2016-05-04",176.2,176.2,163.4,165.6,11460.0],["2016-05-05",166.2,170.0,161.6,163.6,8550.0],["2016-05-06",161.0,163.2,151.0,153.8,12000.0],["2016-05-09",154.0,159.3,152.54,154.6,4210.0],["2016-05-10",154.0,160.76,137.4,142.2,10260.0],["2016-05-11",142.0,144.4,140.0,140.2,5475.0],["2016-05-12",140.8,143.2,128.0,131.4,8870.0],["2016-05-13",131.6,136.0,127.6,131.2,7580.0],["2016-05-16",131.2,135.4,128.62,130.6,3920.0],["2016-05-17",130.4,141.4,129.4,135.4,16780.0],["2016-05-18",134.2,145.4,133.0,136.6,7185.0],["2016-05-19",136.2,139.4,131.2,134.2,6900.0],["2016-05-20",132.8,141.08,132.2,133.0,8150.0],["2016-05-23",133.4,139.0,132.4,137.0,6790.0],["2016-05-24",136.2,146.1,136.2,144.2,13920.0],["2016-05-25",145.2,156.0,144.3,153.2,11935.0],["2016-05-26",153.2,153.9,147.0,150.4,5225.0],["2016-05-27",150.8,153.4,147.4,153.0,3890.0],["2016-05-31",154.0,167.8,151.3,164.6,16275.0],["2016-06-01",164.0,167.08,163.0,166.0,5055.0],["2016-06-02",165.8,175.4,162.1,170.0,5980.0],["2016-06-03",171.6,171.6,158.2,161.0,8235.0],["2016-06-06",160.4,170.0,158.6,162.6,10675.0],["2016-06-07",162.2,167.2,157.8,159.6,9675.0],["2016-06-08",159.6,163.2,156.4,159.4,5930.0],["2016-06-09",157.8,162.0,147.0,147.8,7340.0],["2016-06-10",146.4,152.4,138.2,147.0,18570.0],["2016-06-13",143.2,147.4,141.6,145.6,7455.0],["2016-06-14",145.8,149.04,138.5,139.0,5080.0],["2016-06-15",139.2,143.6,137.6,138.8,7210.0],["2016-06-16",138.6,140.0,132.4,138.8,20400.0],["2016-06-17",138.8,143.2,127.8,129.8,12675.0],["2016-06-20",129.8,136.4,128.0,133.8,6395.0],["2016-06-21",133.4,133.8,127.6,129.4,7285.0],["2016-06-22",130.0,135.0,126.02,127.2,5675.0],["2016-06-23",127.8,135.0,127.8,134.4,6300.0],["2016-06-24",127.8,131.98,125.6,130.0,5695.0],["2016-06-27",128.2,129.0,120.28,123.2,6255.0],["2016-06-28",124.4,130.0,124.4,127.4,7720.0],["2016-06-29",129.6,130.6,125.0,128.8,5595.0],["2016-06-30",129.0,132.8,126.0,132.4,7005.0],["2016-07-01",132.6,148.4,132.2,147.8,8970.0],["2016-07-05",147.0,149.2,143.6,147.2,7870.0],["2016-07-06",145.8,148.6,141.2,142.0,5880.0],["2016-07-07",142.6,143.84,136.8,139.4,6125.0],["2016-07-08",143.36,144.2,137.4,141.0,9545.0],["2016-07-11",140.4,145.8,140.0,145.2,4765.0],["2016-07-12",146.2,148.2,144.6,147.2,3765.0],["2016-07-13",147.2,149.2,144.46,146.6,6410.0],["2016-07-14",148.8,148.8,144.6,146.0,6515.0],["2016-07-15",146.0,151.0,145.2,149.2,4290.0],["2016-07-18",148.0,149.8,146.2,149.4,4180.0],["2016-07-19",148.8,152.0,148.8,150.0,3715.0],["2016-07-20",151.0,153.8,149.2,151.4,4260.0],["2016-07-21",151.8,155.4,150.0,152.4,5870.0],["2016-07-22",153.0,155.6,150.0,155.6,4690.0],["2016-07-25",155.8,156.8,152.0,154.0,2205.0],["2016-07-26",153.0,154.6,148.8,154.0,3840.0],["2016-07-27",154.2,164.8,148.8,164.6,7865.0],["2016-07-28",168.8,168.8,162.0,166.4,4850.0],["2016-07-29",165.2,169.6,164.8,167.0,5755.0],["2016-08-01",166.8,175.0,162.2,173.0,8040.0],["2016-08-02",173.4,177.0,168.8,175.2,6830.0],["2016-08-03",174.4,179.4,168.4,179.4,4175.0],["2016-08-04",179.4,194.4,179.4,192.2,11680.0],["2016-08-05",160.8,180.2,160.8,179.4,19365.0],["2016-08-08",181.4,183.0,167.2,182.8,10505.0],["2016-08-09",182.8,189.8,176.4,188.2,6405.0],["2016-08-10",190.4,190.8,180.4,182.8,5345.0],["2016-08-11",182.8,187.7,181.2,185.4,5785.0],["2016-08-12",186.4,189.6,183.4,186.2,7800.0],["2016-08-15",187.2,195.0,184.8,193.8,7075.0],["2016-08-16",193.8,193.8,184.2,186.4,7260.0],["2016-08-17",187.0,187.2,176.0,180.0,10280.0],["2016-08-18",179.4,184.6,175.1,184.0,4230.0],["2016-08-19",183.0,189.0,179.4,188.8,4205.0],["2016-08-22",189.2,195.8,184.4,194.0,4215.0],["2016-08-23",194.4,194.4,188.1,193.0,4690.0],["2016-08-24",192.4,196.8,180.0,180.8,10155.0],["2016-08-25",181.6,188.8,180.2,186.6,5520.0],["2016-08-26",185.2,191.8,184.6,191.0,4610.0],["2016-08-29",191.6,209.6,186.2,206.8,13395.0],["2016-08-30",205.8,216.2,198.6,213.4,11785.0],["2016-08-31",212.4,212.8,205.6,212.4,8040.0],["2016-09-01",211.4,275.0,210.0,244.8,132645.0],["2016-09-02",239.6,251.2,230.8,242.8,22725.0],["2016-09-06",239.8,254.0,228.0,237.2,26805.0],["2016-09-07",238.0,255.0,237.8,243.6,19370.0],["2016-09-08",243.6,249.8,240.6,248.4,8300.0],["2016-09-09",245.6,253.0,243.2,244.0,10945.0],["2016-09-12",241.4,250.8,239.8,246.4,8810.0],["2016-09-13",244.0,253.6,240.2,251.8,8705.0],["2016-09-14",253.0,282.4,246.0,257.2,20560.0],["2016-09-15",259.2,277.94,259.16,272.6,14275.0],["2016-09-16",271.0,282.4,267.6,267.8,19400.0],["2016-09-19",268.0,274.0,250.2,253.6,14690.0],["2016-09-20",261.2,293.0,261.2,268.6,80895.0],["2016-09-21",268.2,274.0,254.8,272.6,26265.0],["2016-09-22",290.0,315.2,271.8,300.0,58020.0],["2016-09-23",300.8,309.0,285.2,295.4,35880.0],["2016-09-26",298.0,300.0,286.2,287.6,11890.0],["2016-09-27",290.2,298.2,282.0,287.8,19060.0],["2016-09-28",290.0,292.6,275.4,287.0,18865.0],["2016-09-29",286.2,287.6,271.6,272.4,15900.0],["2016-09-30",271.8,276.4,267.0,267.2,18410.0],["2016-10-03",268.4,297.8,268.4,290.4,22490.0],["2016-10-04",302.2,306.4,276.6,284.4,29460.0],["2016-10-05",284.4,289.6,279.2,280.2,12355.0],["2016-10-06",279.6,280.4,267.2,271.2,9525.0],["2016-10-07",270.4,274.0,260.82,271.2,9995.0],["2016-10-10",273.0,273.0,261.8,264.6,7580.0],["2016-10-11",264.0,264.0,246.6,248.2,14615.0],["2016-10-12",248.8,253.2,229.8,230.4,13400.0],["2016-10-13",227.0,231.18,219.0,221.6,10700.0],["2016-10-14",222.8,229.4,214.0,214.4,8580.0],["2016-10-17",215.0,220.0,203.0,207.6,10770.0],["2016-10-18",209.2,215.34,207.0,210.0,8840.0],["2016-10-19",210.0,210.2,202.0,207.8,8640.0],["2016-10-20",206.8,218.2,206.2,216.2,7085.0],["2016-10-21",211.2,215.2,209.8,214.4,11400.0],["2016-10-24",215.4,218.0,205.0,213.0,8270.0],["2016-10-25",213.6,214.98,211.0,213.0,4690.0],["2016-10-26",212.0,214.0,208.82,212.0,5820.0],["2016-10-27",213.8,220.0,209.8,214.4,6655.0],["2016-10-28",214.0,218.2,204.2,212.2,8390.0],["2016-10-31",212.0,212.0,206.0,209.4,10965.0],["2016-11-01",210.8,215.0,205.6,213.8,4540.0],["2016-11-02",213.8,213.8,205.0,207.8,7840.0],["2016-11-03",208.2,217.8,197.2,198.0,12210.0],["2016-11-04",197.8,208.4,196.6,206.8,4305.0],["2016-11-07",212.0,222.8,209.0,220.8,5535.0],["2016-11-08",222.0,237.26,221.0,235.4,7370.0],["2016-11-09",229.6,255.8,226.6,252.4,14795.0],["2016-11-10",253.4,270.0,253.2,259.0,22140.0],["2016-11-11",256.8,279.0,256.8,270.4,11050.0],["2016-11-14",275.0,285.2,261.86,284.2,13485.0],["2016-11-15",286.0,299.6,277.2,295.8,11645.0],["2016-11-16",296.8,314.0,287.4,298.0,16710.0],["2016-11-17",297.4,306.0,291.8,293.1,15380.0],["2016-11-18",296.4,300.88,283.6,292.6,9500.0],["2016-11-21",294.0,295.2,283.6,286.6,4770.0],["2016-11-22",289.0,289.0,274.6,281.0,4905.0],["2016-11-23",276.2,290.1,270.0,289.2,4070.0],["2016-11-25",291.6,296.8,290.0,293.0,3355.0],["2016-11-28",293.4,297.22,290.0,294.4,6285.0],["2016-11-29",292.2,301.8,291.2,293.4,6070.0],["2016-11-30",295.0,295.0,276.4,278.6,4820.0],["2016-12-01",280.0,280.6,267.4,269.2,6530.0],["2016-12-02",269.8,281.6,269.0,279.0,3155.0],["2016-12-05",281.8,286.8,278.24,286.2,4995.0],["2016-12-06",287.0,287.0,282.2,286.6,3685.0],["2016-12-07",283.2,283.2,268.5,278.2,4270.0],["2016-12-08",277.8,293.6,272.0,293.2,5025.0],["2016-12-09",294.8,303.18,289.44,294.6,5450.0],["2016-12-12",293.0,303.0,290.8,292.0,7420.0],["2016-12-13",295.6,303.6,292.4,297.0,16775.0],["2016-12-14",295.6,313.0,289.8,309.6,13490.0],["2016-12-15",310.0,357.6,308.6,355.4,22835.0],["2016-12-16",364.6,366.94,324.2,331.8,20605.0],["2016-12-19",334.2,346.2,320.6,323.6,9085.0],["2016-12-20",326.4,331.6,310.8,317.2,8635.0],["2016-12-21",319.8,319.96,302.4,304.0,6810.0],["2016-12-22",301.2,315.8,298.0,302.2,5110.0],["2016-12-23",300.8,334.6,298.7,332.2,6355.0],["2016-12-27",332.8,337.4,320.0,320.4,3990.0],["2016-12-28",323.3,347.0,315.4,346.4,7805.0],["2016-12-29",345.4,351.4,336.0,338.2,6485.0],["2016-12-30",340.4,346.04,329.2,330.2,3635.0],["2017-01-03",334.8,335.0,315.6,324.0,4885.0],["2017-01-04",327.0,345.6,324.6,341.8,4925.0],["2017-01-05",342.0,346.4,330.8,342.4,3935.0],["2017-01-06",343.2,366.0,343.2,355.0,9025.0],["2017-01-09",345.4,356.0,295.0,356.0,48525.0],["2017-01-10",364.6,382.4,352.6,360.2,11880.0],["2017-01-11",360.0,363.6,341.6,348.0,9780.0],["2017-01-12",346.0,363.8,330.84,355.6,6935.0],["2017-01-13",357.6,361.8,352.6,358.4,6310.0],["2017-01-17",357.2,361.58,344.0,350.0,6950.0],["2017-01-18",351.4,366.18,350.8,365.4,7320.0],["2017-01-19",365.4,374.4,358.8,359.4,5045.0],["2017-01-20",360.0,364.8,347.4,349.4,7125.0],["2017-01-23",352.2,367.58,347.0,362.0,5580.0],["2017-01-24",362.4,366.0,352.48,363.0,4920.0],["2017-01-25",365.0,366.0,357.0,361.2,4575.0],["2017-01-26",361.2,364.8,355.4,359.0,3335.0],["2017-01-27",360.0,365.8,358.4,365.4,6960.0],["2017-01-30",366.2,372.2,350.4,352.6,6435.0],["2017-01-31",352.6,362.0,339.0,361.2,7085.0],["2017-02-01",363.6,370.8,358.6,365.0,3135.0],["2017-02-02",365.6,375.0,357.8,373.2,6010.0],["2017-02-03",376.2,377.6,362.2,376.8,4815.0],["2017-02-06",377.8,396.78,373.24,384.4,7400.0],["2017-02-07",385.4,385.4,369.4,376.2,5285.0],["2017-02-08",376.0,398.0,368.6,385.6,6485.0],["2017-02-09",385.6,397.8,384.8,395.2,5300.0],["2017-02-10",396.0,396.8,387.6,389.8,5300.0],["2017-02-13",392.2,395.4,384.6,387.2,4145.0],["2017-02-14",387.8,390.2,376.6,387.2,4320.0],["2017-02-15",385.8,399.4,380.0,386.8,4800.0],["2017-02-16",386.8,387.0,362.4,367.2,7120.0],["2017-02-17",364.8,371.2,363.2,365.8,2465.0],["2017-02-21",366.0,367.8,349.82,355.2,4290.0],["2017-02-22",354.8,357.8,333.42,335.4,5450.0],["2017-02-23",337.0,343.0,332.0,336.8,3380.0],["2017-02-24",334.6,341.0,330.2,339.2,2245.0],["2017-02-27",340.0,358.7,340.0,357.6,4855.0],["2017-02-28",356.4,363.8,344.0,345.6,3760.0],["2017-03-01",352.2,366.2,340.0,357.2,6090.0],["2017-03-02",357.0,369.8,355.4,358.0,3710.0],["2017-03-03",358.0,369.36,356.6,366.4,8945.0],["2017-03-06",366.2,369.6,351.4,352.4,3010.0],["2017-03-07",349.6,359.4,338.0,342.0,3725.0],["2017-03-08",344.0,359.7,336.2,347.0,4585.0],["2017-03-09",348.0,355.4,342.4,348.6,3430.0],["2017-03-10",348.6,357.0,314.8,338.6,18185.0],["2017-03-13",338.0,346.4,331.0,333.6,4630.0],["2017-03-14",331.4,333.6,321.4,326.8,4345.0],["2017-03-15",327.8,337.2,326.6,328.2,3095.0],["2017-03-16",328.4,335.8,324.0,331.8,1650.0],["2017-03-17",330.6,338.4,324.6,333.8,4100.0],["2017-03-20",334.8,335.2,327.2,332.6,2720.0],["2017-03-21",333.0,338.4,307.02,309.6,9895.0],["2017-03-22",307.6,312.2,300.0,301.8,3945.0],["2017-03-23",302.8,309.0,295.0,305.4,2995.0],["2017-03-24",307.6,314.4,303.2,307.8,2995.0],["2017-03-27",304.2,323.8,300.84,317.8,6055.0],["2017-03-28",320.0,332.8,317.2,327.2,7335.0],["2017-03-29",327.6,347.0,322.68,340.8,7380.0],["2017-03-30",341.0,345.0,330.6,339.2,2920.0],["2017-03-31",343.76,348.3,333.6,333.8,3985.0],["2017-04-03",335.0,339.1,327.2,331.8,7700.0],["2017-04-04",331.0,337.8,324.0,324.0,3420.0],["2017-04-05",326.4,329.6,312.6,312.8,3710.0],["2017-04-06",314.0,317.0,302.6,305.0,4395.0],["2017-04-07",305.0,307.4,301.4,305.0,3775.0],["2017-04-10",307.0,309.4,302.6,303.4,3040.0],["2017-04-11",302.8,307.2,276.0,282.6,11120.0],["2017-04-12",283.6,297.0,281.2,287.2,7180.0],["2017-04-13",286.8,298.34,276.4,285.0,6700.0],["2017-04-17",285.0,290.04,280.0,282.4,2920.0],["2017-04-18",280.0,289.6,276.0,280.4,3380.0],["2017-04-19",280.4,285.0,278.92,282.8,3280.0],["2017-04-20",283.4,287.0,279.0,282.4,2725.0],["2017-04-21",283.4,283.4,277.88,282.0,2450.0],["2017-04-24",285.0,288.4,273.0,282.2,4440.0],["2017-04-25",285.0,307.0,282.8,305.2,11095.0],["2017-04-26",306.0,306.54,294.4,296.0,4080.0],["2017-04-27",296.8,298.4,293.0,294.4,1970.0],["2017-04-28",294.86,296.8,289.9,293.6,1665.0],["2017-05-01",293.2,303.0,289.66,295.0,4755.0],["2017-05-02",296.8,298.8,285.9,293.4,4085.0],["2017-05-03",292.2,293.6,285.5,292.6,2225.0],["2017-05-04",293.0,293.0,283.0,290.6,2735.0],["2017-05-05",291.8,292.4,275.6,280.2,5825.0],["2017-05-08",278.4,278.4,267.0,274.8,8230.0],["2017-05-09",275.6,302.0,272.8,297.8,10005.0],["2017-05-10",301.6,308.28,290.0,291.6,3870.0],["2017-05-11",291.8,295.8,287.0,292.6,4960.0],["2017-05-12",292.2,298.4,290.8,292.2,4330.0],["2017-05-15",294.6,297.4,286.6,288.4,2415.0],["2017-05-16",289.6,297.6,283.8,293.8,6120.0],["2017-05-17",285.6,295.4,284.6,291.2,4675.0],["2017-05-18",291.2,321.0,291.2,311.0,14885.0],["2017-05-19",311.6,311.6,295.6,298.4,3500.0],["2017-05-22",298.4,298.6,288.2,289.6,3165.0],["2017-05-23",298.14,298.14,280.6,281.0,1845.0],["2017-05-24",289.8,289.8,279.64,282.6,1145.0],["2017-05-25",281.0,284.0,278.4,280.8,2005.0],["2017-05-26",280.6,280.6,272.68,274.0,2090.0],["2017-05-30",274.0,274.0,262.5,264.4,2925.0],["2017-05-31",264.4,264.4,245.62,255.2,3460.0],["2017-06-01",255.0,270.6,255.0,266.2,2955.0],["2017-06-02",266.6,276.42,264.0,275.2,3235.0],["2017-06-05",277.6,277.6,260.6,264.0,2070.0],["2017-06-06",263.0,267.0,258.0,262.8,1670.0],["2017-06-07",263.8,266.6,258.4,261.0,2365.0],["2017-06-08",262.5,265.0,257.6,259.6,1425.0],["2017-06-09",259.8,266.6,259.6,263.8,2095.0],["2017-06-12",260.2,266.4,256.6,265.8,1710.0],["2017-06-13",267.0,270.0,252.6,268.4,1955.0],["2017-06-14",266.6,279.2,265.02,276.4,2810.0],["2017-06-15",275.0,276.4,261.6,269.6,2415.0],["2017-06-16",269.6,274.8,260.8,267.4,2715.0],["2017-06-19",269.4,286.4,269.4,279.4,5010.0],["2017-06-20",280.0,297.8,278.4,289.8,6030.0],["2017-06-21",291.4,295.8,288.4,293.6,3650.0],["2017-06-22",296.4,299.6,292.0,293.4,5525.0],["2017-06-23",294.2,301.8,285.1,301.0,5030.0],["2017-06-26",301.8,311.4,291.4,301.2,10830.0],["2017-06-27",301.0,303.0,282.4,282.8,7670.0],["2017-06-28",289.4,295.0,280.2,289.6,2600.0],["2017-06-29",286.6,291.6,283.7,287.4,1125.0],["2017-06-30",287.0,291.1,278.0,281.4,4535.0],["2017-07-03",281.2,293.0,281.2,291.0,2455.0],["2017-07-05",288.8,299.4,276.2,282.2,10955.0],["2017-07-06",280.4,298.4,278.2,289.6,4250.0],["2017-07-07",290.4,293.7,288.8,290.8,925.0],["2017-07-10",291.4,294.0,283.4,290.2,3075.0],["2017-07-11",289.0,293.64,286.0,288.8,1745.0],["2017-07-12",292.0,294.6,287.4,292.0,1335.0],["2017-07-13",294.2,301.6,283.0,298.4,2670.0],["2017-07-14",297.8,302.4,295.6,302.2,1000.0],["2017-07-17",302.2,311.8,300.4,301.8,1770.0],["2017-07-18",302.8,309.4,297.2,298.0,3145.0],["2017-07-19",298.0,304.0,297.2,299.0,2110.0],["2017-07-20",300.0,301.2,294.12,298.0,1650.0],["2017-07-21",299.2,301.4,294.8,297.8,2670.0],["2017-07-24",297.0,299.3,293.7,298.0,3815.0],["2017-07-25",300.14,301.6,290.6,291.6,3200.0],["2017-07-26",292.0,298.0,290.4,295.6,3490.0],["2017-07-27",297.2,297.8,289.0,291.0,1315.0],["2017-07-28",289.2,291.6,277.6,279.6,2600.0],["2017-07-31",279.6,285.6,275.0,282.8,1695.0],["2017-08-01",286.4,286.8,276.7,285.0,2040.0],["2017-08-02",285.0,295.6,278.0,290.0,2660.0],["2017-08-03",292.2,294.34,284.4,291.2,2175.0],["2017-08-04",293.0,300.0,290.0,298.4,2260.0],["2017-08-07",299.6,300.0,292.0,297.4,4035.0],["2017-08-08",292.6,293.0,279.4,285.2,2880.0],["2017-08-09",283.2,285.2,267.0,271.0,3385.0],["2017-08-10",271.0,271.0,254.8,262.0,2320.0],["2017-08-11",260.6,264.48,258.0,263.4,1430.0],["2017-08-14",264.0,267.2,260.4,267.0,895.0],["2017-08-15",266.2,283.8,266.2,280.4,3335.0],["2017-08-16",279.8,285.4,275.0,284.2,3065.0],["2017-08-17",285.2,291.8,278.0,289.6,2615.0],["2017-08-18",284.2,291.8,284.2,290.6,1555.0],["2017-08-21",291.4,297.5,289.2,289.2,2785.0],["2017-08-22",291.8,295.2,289.2,294.0,2250.0],["2017-08-23",292.44,298.2,292.44,293.0,820.0],["2017-08-24",292.8,301.6,292.8,295.0,3455.0],["2017-08-25",295.2,295.8,288.6,292.4,1785.0],["2017-08-28",293.8,299.4,291.8,294.4,2495.0],["2017-08-29",294.0,301.38,292.0,293.2,2835.0],["2017-08-30",293.8,294.9,290.6,292.6,3020.0],["2017-08-31",292.6,298.0,290.4,292.2,13400.0],["2017-09-01",293.0,294.7,290.2,293.4,3795.0],["2017-09-05",292.0,295.88,279.4,285.8,3755.0],["2017-09-06",284.4,287.9,278.0,282.6,1375.0],["2017-09-07",284.5,284.5,277.4,283.0,1130.0],["2017-09-08",281.2,300.6,281.2,286.8,2740.0],["2017-09-11",291.2,296.0,288.6,295.4,5860.0],["2017-09-12",295.2,301.6,286.0,289.8,5065.0],["2017-09-13",287.2,291.2,283.8,287.6,4540.0],["2017-09-14",291.2,291.6,281.2,283.0,2815.0],["2017-09-15",283.0,283.0,256.4,257.0,11535.0],["2017-09-18",257.0,283.4,257.0,276.6,3820.0],["2017-09-19",276.8,281.6,274.26,276.6,1030.0],["2017-09-20",276.0,283.6,272.0,280.8,3185.0],["2017-09-21",282.4,286.0,266.8,272.6,3250.0],["2017-09-22",270.4,278.8,268.9,275.0,1695.0],["2017-09-25",273.0,283.0,271.0,280.6,4660.0],["2017-09-26",281.8,283.6,277.2,279.8,4010.0],["2017-09-27",278.2,289.48,277.42,282.4,3405.0],["2017-09-28",282.0,286.0,280.2,283.2,3285.0],["2017-09-29",285.8,286.0,280.8,283.8,1510.0],["2017-10-02",284.6,287.6,279.8,283.0,3780.0],["2017-10-03",283.0,287.8,278.8,286.4,3270.0],["2017-10-04",287.6,289.6,285.0,286.2,1755.0],["2017-10-05",285.4,288.6,281.7,284.2,2425.0],["2017-10-06",282.4,286.9,280.2,283.8,1565.0],["2017-10-09",285.6,285.6,278.6,280.0,925.0],["2017-10-10",282.8,283.8,279.0,281.0,6300.0],["2017-10-11",280.2,282.0,280.0,280.2,1315.0],["2017-10-12",280.2,283.2,279.4,280.0,1890.0],["2017-10-13",280.2,282.9,276.0,279.6,1525.0],["2017-10-16",280.0,282.0,272.6,275.4,2745.0],["2017-10-17",275.4,280.0,272.02,277.8,1640.0],["2017-10-18",276.6,278.4,262.6,264.6,4340.0],["2017-10-19",265.4,267.2,251.8,258.8,4560.0],["2017-10-20",258.2,262.0,249.2,254.8,6160.0],["2017-10-23",252.2,254.6,248.2,249.4,6115.0],["2017-10-24",250.0,251.6,240.0,241.2,3525.0],["2017-10-25",239.4,239.42,222.82,237.4,6165.0],["2017-10-26",236.2,241.6,230.0,230.0,3140.0],["2017-10-27",230.2,239.4,230.2,238.6,2085.0],["2017-10-30",238.0,245.4,222.2,224.0,3360.0],["2017-10-31",225.0,228.0,217.6,225.4,2345.0],["2017-11-01",225.4,229.4,222.0,228.2,3595.0],["2017-11-02",229.8,242.0,227.8,228.4,3855.0],["2017-11-03",228.4,234.2,223.94,228.4,4170.0],["2017-11-06",228.8,233.2,225.6,228.0,1825.0],["2017-11-07",226.6,227.8,217.0,218.2,4150.0],["2017-11-08",218.2,226.0,217.0,221.4,4785.0],["2017-11-09",220.0,227.2,213.6,217.0,3515.0],["2017-11-10",215.0,224.2,214.7,217.6,2300.0],["2017-11-13",216.0,218.2,207.0,210.8,3500.0],["2017-11-14",211.0,215.2,204.6,208.6,4095.0],["2017-11-15",207.4,213.2,203.92,207.0,4875.0],["2017-11-16",208.8,220.4,207.84,216.6,7035.0],["2017-11-17",215.2,225.8,213.0,222.2,6010.0],["2017-11-20",221.4,223.8,209.6,211.4,4285.0],["2017-11-21",212.2,212.2,205.38,211.2,2390.0],["2017-11-22",210.0,213.4,207.8,209.6,2520.0],["2017-11-24",210.0,214.8,206.2,213.2,745.0],["2017-11-27",212.0,225.4,210.2,213.0,3495.0],["2017-11-28",214.8,216.8,208.2,211.8,2610.0],["2017-11-29",210.8,213.86,206.2,207.6,2410.0],["2017-11-30",213.38,215.16,207.5,211.2,3200.0],["2017-12-01",211.2,217.6,206.6,216.0,4680.0],["2017-12-04",216.2,224.2,212.8,213.0,4800.0],["2017-12-05",212.8,217.0,210.3,212.6,1725.0],["2017-12-06",214.98,216.0,208.0,211.2,1670.0],["2017-12-07",209.8,224.4,208.2,212.0,3835.0],["2017-12-08",214.4,214.4,208.2,211.4,4775.0],["2017-12-11",212.0,216.4,201.0,201.6,7010.0],["2017-12-12",202.0,213.2,200.4,205.4,6610.0],["2017-12-13",206.0,214.0,200.8,209.4,5510.0],["2017-12-14",209.4,211.2,202.8,205.2,5330.0],["2017-12-15",207.0,233.2,206.5,226.2,44555.0],["2017-12-18",228.0,238.94,228.0,229.6,6300.0],["2017-12-19",227.8,235.4,225.2,228.4,6105.0],["2017-12-20",228.4,236.2,228.4,232.2,3350.0],["2017-12-21",232.0,234.0,227.0,229.6,7040.0],["2017-12-22",229.0,235.0,229.0,232.0,4505.0],["2017-12-26",232.0,243.4,232.0,237.2,4720.0],["2017-12-27",237.2,246.6,234.8,236.4,5665.0],["2017-12-28",236.0,238.0,230.0,232.4,4505.0],["2017-12-29",232.4,240.0,230.22,235.2,4005.0],["2018-01-02",236.8,243.8,236.6,240.0,6770.0],["2018-01-03",241.0,242.6,234.6,236.0,3000.0],["2018-01-04",237.2,249.2,227.0,244.2,5350.0],["2018-01-05",244.2,246.16,235.2,237.8,3445.0],["2018-01-08",237.4,240.7,229.0,234.2,2720.0],["2018-01-09",237.6,237.6,229.0,230.2,2145.0],["2018-01-10",227.0,231.9,220.8,230.8,2640.0],["2018-01-11",231.8,238.0,228.0,233.0,3320.0],["2018-01-12",226.4,235.56,226.4,230.2,1455.0],["2018-01-16",233.2,233.8,220.0,229.4,3700.0],["2018-01-17",228.0,234.4,226.6,231.2,2925.0],["2018-01-18",216.42,238.5,216.42,235.6,5195.0],["2018-01-19",237.4,238.0,230.4,235.0,6015.0],["2018-01-22",239.78,248.8,238.2,244.8,5655.0],["2018-01-23",247.8,251.4,240.6,247.0,3455.0],["2018-01-24",247.2,257.0,243.2,244.0,6330.0],["2018-01-25",244.0,251.4,237.0,244.0,5585.0],["2018-01-26",244.2,250.0,241.8,247.6,3990.0],["2018-01-29",247.8,265.2,247.8,262.2,8745.0],["2018-01-30",263.0,266.2,249.6,260.0,6610.0],["2018-01-31",260.0,266.3,255.8,258.6,6105.0],["2018-02-01",258.0,264.6,255.0,260.6,3215.0],["2018-02-02",259.4,268.0,256.2,267.6,12520.0],["2018-02-05",267.0,273.72,258.0,260.2,2880.0],["2018-02-06",257.0,269.8,242.88,267.8,3025.0],["2018-02-07",268.0,277.7,260.8,272.4,4585.0],["2018-02-08",272.6,274.8,261.4,268.0,9275.0],["2018-02-09",275.2,318.4,275.2,306.2,27705.0],["2018-02-12",304.8,305.2,283.4,299.6,6530.0],["2018-02-13",299.2,332.0,289.6,320.0,13410.0],["2018-02-14",319.6,338.0,309.1,325.0,10285.0],["2018-02-15",327.8,334.0,320.4,326.2,9240.0],["2018-02-16",327.2,335.36,289.2,292.4,9945.0],["2018-02-20",288.4,299.7,286.4,289.0,6975.0],["2018-02-21",288.8,306.0,280.2,300.4,8925.0],["2018-02-22",301.0,303.0,290.6,292.8,4810.0],["2018-02-23",294.2,308.4,291.34,302.4,5125.0],["2018-02-26",304.2,308.8,296.6,303.0,2695.0],["2018-02-27",302.8,304.2,278.8,282.6,7795.0],["2018-02-28",283.0,296.0,282.0,289.8,6200.0],["2018-03-01",289.0,293.6,277.4,284.2,5620.0],["2018-03-02",281.6,294.0,280.0,293.2,2685.0],["2018-03-05",292.2,301.6,292.2,297.8,4305.0],["2018-03-06",301.6,312.6,296.64,304.0,5430.0],["2018-03-07",304.0,318.0,299.0,317.2,5285.0],["2018-03-08",317.0,317.0,307.2,313.6,3335.0],["2018-03-09",314.4,331.0,312.2,331.0,5255.0],["2018-03-12",330.8,331.0,316.62,327.4,4110.0],["2018-03-13",289.4,324.6,289.4,299.2,9670.0],["2018-03-14",300.0,300.0,287.8,290.5,6855.0],["2018-03-15",291.8,295.6,288.8,291.4,3990.0],["2018-03-16",291.0,296.0,287.0,293.8,3695.0],["2018-03-19",293.6,293.6,285.2,288.4,4025.0],["2018-03-20",288.4,290.8,274.6,285.6,5755.0],["2018-03-21",285.6,292.4,279.8,288.8,1965.0],["2018-03-22",287.2,303.2,287.2,291.0,3475.0],["2018-03-23",292.8,329.4,282.2,311.0,8075.0],["2018-03-26",315.8,315.8,297.2,299.8,2720.0],["2018-03-27",300.6,303.92,287.4,289.8,3665.0],["2018-03-28",286.8,290.4,273.6,283.4,5130.0],["2018-03-29",284.8,295.8,280.2,281.6,2890.0],["2018-04-02",282.0,282.0,267.02,273.6,5870.0],["2018-04-03",274.6,277.6,266.0,273.4,4975.0],["2018-04-04",270.6,281.4,270.6,277.0,5405.0],["2018-04-05",278.8,284.8,276.6,278.2,1220.0],["2018-04-06",276.6,277.6,263.1,268.8,2770.0],["2018-04-09",269.4,275.4,259.2,271.2,4315.0],["2018-04-10",272.6,274.6,263.62,269.2,3975.0],["2018-04-11",268.2,274.2,260.6,269.4,4790.0],["2018-04-12",269.4,272.0,264.66,267.0,4775.0],["2018-04-13",268.0,268.0,255.6,259.0,3135.0],["2018-04-16",261.2,265.8,256.8,262.8,3180.0],["2018-04-17",264.0,270.0,264.0,268.4,5080.0],["2018-04-18",273.2,273.2,264.6,265.8,1820.0],["2018-04-19",264.8,264.8,250.0,252.6,2935.0],["2018-04-20",253.2,257.0,249.4,251.8,2030.0],["2018-04-23",251.8,252.4,241.6,248.4,2870.0],["2018-04-24",248.8,257.3,244.8,251.6,1685.0],["2018-04-25",251.0,262.6,247.0,259.2,4230.0],["2018-04-26",260.0,261.4,253.6,254.0,1655.0],["2018-04-27",255.0,255.0,240.2,243.8,4100.0],["2018-04-30",249.6,249.8,241.2,243.8,1745.0],["2018-05-01",243.0,254.0,240.0,251.4,4695.0],["2018-05-02",250.2,259.0,250.2,255.8,1285.0],["2018-05-03",254.8,261.2,253.5,255.4,2750.0],["2018-05-04",255.0,257.0,248.8,256.0,2660.0],["2018-05-07",256.2,264.2,255.6,262.0,4375.0],["2018-05-08",262.0,267.0,257.6,262.2,4820.0],["2018-05-09",259.8,262.4,246.6,251.2,2450.0],["2018-05-10",253.0,261.6,247.6,255.8,3935.0],["2018-05-11",255.6,259.1,250.0,254.8,2935.0],["2018-05-14",253.2,259.0,247.2,248.4,3585.0],["2018-05-15",249.0,264.2,247.0,256.0,7940.0],["2018-05-16",254.4,265.8,254.2,264.2,11115.0],["2018-05-17",264.2,266.8,259.4,261.4,10795.0],["2018-05-18",262.0,264.6,249.8,253.6,8535.0],["2018-05-21",255.6,257.0,246.6,250.2,5845.0],["2018-05-22",250.6,252.2,246.2,247.4,2355.0],["2018-05-23",246.6,258.0,245.0,254.8,4045.0],["2018-05-24",253.4,255.2,250.2,251.2,1865.0],["2018-05-25",251.8,265.6,248.8,263.2,4050.0],["2018-05-29",261.0,265.2,255.2,262.6,5455.0],["2018-05-30",263.0,266.8,261.8,265.0,2370.0],["2018-05-31",265.4,288.0,262.8,286.8,7030.0],["2018-06-01",289.6,299.2,285.6,291.8,8455.0],["2018-06-04",291.2,291.78,280.0,290.0,4745.0],["2018-06-05",289.4,303.2,283.2,300.6,8155.0],["2018-06-06",301.0,301.6,294.4,298.4,7045.0],["2018-06-07",298.6,300.4,289.0,289.2,3120.0],["2018-06-08",288.4,290.58,281.6,282.6,5735.0],["2018-06-11",282.0,282.0,269.38,274.6,5840.0],["2018-06-12",276.0,286.8,276.0,282.8,2290.0],["2018-06-13",282.0,293.4,278.4,290.6,2765.0],["2018-06-14",291.0,299.4,289.8,298.8,5760.0],["2018-06-15",298.6,314.0,298.0,305.8,6985.0],["2018-06-18",305.8,322.8,303.2,314.4,9325.0],["2018-06-19",312.4,316.18,300.8,305.6,5960.0],["2018-06-20",304.2,315.0,301.6,312.8,6075.0],["2018-06-21",312.6,315.88,288.6,294.4,6745.0],["2018-06-22",295.0,312.0,285.8,310.2,6335.0],["2018-06-25",309.6,309.8,298.2,308.2,3880.0],["2018-06-26",309.8,309.8,300.4,306.2,3160.0],["2018-06-27",53.6,55.2,45.0,46.8,717830.0],["2018-06-28",46.4,48.0,39.2,45.2,200445.0],["2018-06-29",43.2,53.8,42.22,53.0,256140.0],["2018-07-02",50.2,53.4,47.4,51.4,93280.0],["2018-07-03",51.4,57.0,50.4,54.0,74655.0],["2018-07-05",54.8,57.8,51.6,54.6,81825.0],["2018-07-06",55.0,58.0,53.6,57.0,146110.0],["2018-07-09",58.0,59.2,55.8,58.0,106875.0],["2018-07-10",53.6,56.42,52.2,54.6,75840.0],["2018-07-11",54.2,55.0,52.0,54.0,25395.0],["2018-07-12",54.4,55.2,53.2,54.2,35020.0],["2018-07-13",54.2,54.2,51.6,53.0,48185.0],["2018-07-16",53.4,53.4,50.2,50.6,35570.0],["2018-07-17",50.4,60.6,50.2,59.6,125205.0],["2018-07-18",59.0,60.2,54.6,58.2,38180.0],["2018-07-19",58.2,66.7,57.0,63.4,90150.0],["2018-07-20",64.0,68.8,58.4,60.2,127425.0],["2018-07-23",60.0,62.4,57.0,62.0,43065.0],["2018-07-24",62.2,64.4,57.0,59.4,35670.0],["2018-07-25",59.4,61.74,57.8,58.8,23785.0],["2018-07-26",58.8,62.56,57.6,60.4,23030.0],["2018-07-27",60.8,62.8,58.0,58.2,14505.0],["2018-07-30",58.0,59.58,56.4,58.0,16980.0],["2018-07-31",58.0,59.8,56.6,59.2,10760.0],["2018-08-01",59.2,61.0,56.6,60.4,18945.0],["2018-08-02",60.2,61.4,60.0,60.2,10645.0],["2018-08-03",60.6,60.6,59.0,60.0,9530.0],["2018-08-06",60.2,61.4,60.0,61.2,12330.0],["2018-08-07",61.2,62.0,60.6,61.4,8795.0],["2018-08-08",66.2,66.2,59.0,60.8,34895.0],["2018-08-09",61.2,65.7,60.0,63.4,22905.0],["2018-08-10",62.6,64.8,61.6,62.2,9950.0],["2018-08-13",61.8,66.6,60.4,65.0,24635.0],["2018-08-14",64.8,66.0,64.0,65.2,10590.0],["2018-08-15",63.8,65.14,56.6,57.0,39980.0],["2018-08-16",59.8,61.8,57.6,61.8,28635.0],["2018-08-17",61.8,61.8,59.4,60.2,7980.0],["2018-08-20",60.4,61.2,58.66,61.0,6710.0],["2018-08-21",61.0,61.06,59.6,60.0,6500.0],["2018-08-22",59.0,61.6,58.76,60.2,9860.0],["2018-08-23",60.4,60.68,59.0,60.2,14690.0],["2018-08-24",60.6,64.0,60.0,63.6,9890.0],["2018-08-27",63.0,63.2,60.4,60.6,12080.0],["2018-08-28",61.2,64.2,61.2,63.4,10635.0],["2018-08-29",63.4,63.8,61.42,61.8,5785.0],["2018-08-30",61.8,64.0,61.2,61.6,4590.0],["2018-08-31",61.8,63.8,60.6,62.4,12840.0],["2018-09-04",63.8,63.8,59.2,61.2,25625.0],["2018-09-05",61.0,62.6,60.0,60.6,9330.0],["2018-09-06",60.8,61.6,59.0,59.0,8635.0],["2018-09-07",59.2,59.6,58.0,59.0,6245.0],["2018-09-10",58.8,60.4,58.8,60.2,7885.0],["2018-09-11",59.6,60.6,58.4,59.8,6695.0],["2018-09-12",59.8,60.0,56.4,57.0,12950.0],["2018-09-13",57.8,58.4,56.6,57.4,8265.0],["2018-09-14",57.6,57.6,55.8,56.2,7935.0],["2018-09-17",56.8,56.8,53.6,54.2,9815.0],["2018-09-18",54.4,57.6,54.4,56.8,8195.0],["2018-09-19",56.8,59.0,55.4,55.4,8805.0],["2018-09-20",56.0,59.8,56.0,57.4,19285.0],["2018-09-21",58.0,58.8,55.6,58.6,8575.0],["2018-09-24",58.6,61.2,58.0,58.2,10695.0],["2018-09-25",58.8,59.78,57.8,58.0,3725.0],["2018-09-26",58.6,59.0,57.6,57.8,2765.0],["2018-09-27",58.4,60.2,58.0,58.4,7310.0],["2018-09-28",58.2,59.2,57.8,58.6,3050.0],["2018-10-01",59.2,61.0,57.0,57.2,10965.0],["2018-10-02",59.24,59.24,54.6,55.8,7740.0],["2018-10-03",55.2,58.58,55.2,57.0,6930.0],["2018-10-04",57.68,57.68,55.2,55.6,7505.0],["2018-10-05",55.2,56.0,53.6,54.8,18030.0],["2018-10-08",54.8,55.5,53.6,55.0,5660.0],["2018-10-09",55.0,55.2,53.6,53.6,7540.0],["2018-10-10",53.4,53.8,51.0,52.4,10315.0],["2018-10-11",52.0,53.8,51.76,53.4,4545.0],["2018-10-12",54.6,54.6,52.0,52.2,3630.0],["2018-10-15",52.2,52.8,51.4,52.0,21695.0],["2018-10-16",53.0,55.0,52.2,52.6,12990.0],["2018-10-17",53.2,53.4,52.0,52.2,7620.0],["2018-10-18",51.8,54.0,50.6,53.2,10285.0],["2018-10-19",53.6,54.4,51.2,51.8,6480.0],["2018-10-22",52.4,52.4,50.2,51.0,8110.0],["2018-10-23",50.2,53.6,50.2,53.4,6730.0],["2018-10-24",53.6,53.8,50.8,51.4,3805.0],["2018-10-25",51.6,53.4,51.0,52.2,5240.0],["2018-10-26",51.4,54.4,51.2,53.0,6565.0],["2018-10-29",54.0,54.42,50.8,51.4,4710.0],["2018-10-30",51.2,52.0,50.6,51.2,4510.0],["2018-10-31",52.0,53.2,51.4,51.6,5370.0],["2018-11-01",52.4,55.0,52.4,54.2,5095.0],["2018-11-02",54.2,54.8,52.8,53.0,1765.0],["2018-11-05",53.2,53.72,51.4,51.4,1585.0],["2018-11-06",51.4,52.8,51.0,52.2,3570.0],["2018-11-07",52.6,52.6,48.4,50.6,10840.0],["2018-11-08",49.8,50.6,49.4,50.4,1885.0],["2018-11-09",50.0,50.0,46.5,46.8,8460.0],["2018-11-12",46.6,47.8,44.6,45.2,6035.0],["2018-11-13",45.2,46.82,44.2,44.8,3095.0],["2018-11-14",45.0,45.0,40.0,43.0,9540.0],["2018-11-15",42.6,45.0,42.4,42.7,3440.0],["2018-11-16",42.2,44.0,42.2,43.2,10000.0],["2018-11-19",43.0,44.6,43.0,44.0,2830.0],["2018-11-20",43.8,44.8,42.8,44.0,8365.0],["2018-11-21",44.0,44.8,42.64,44.0,6400.0],["2018-11-23",44.0,46.6,44.0,45.2,4240.0],["2018-11-26",46.0,48.4,44.4,45.4,7440.0],["2018-11-27",46.0,47.8,45.6,47.2,5075.0],["2018-11-28",47.4,48.6,46.4,47.2,7100.0],["2018-11-29",47.4,49.0,44.2,45.2,15990.0],["2018-11-30",45.0,49.0,45.0,47.4,11715.0],["2018-12-03",48.6,49.6,47.0,49.4,3560.0],["2018-12-04",49.2,50.0,47.4,49.0,5280.0],["2018-12-06",50.2,50.2,47.2,47.8,2745.0],["2018-12-07",46.4,47.8,44.8,46.0,5565.0],["2018-12-10",46.0,47.4,45.0,46.5,2565.0],["2018-12-11",46.24,47.0,46.0,46.4,900.0],["2018-12-12",47.0,47.4,45.2,46.6,6730.0],["2018-12-13",47.0,47.0,45.06,45.4,3450.0],["2018-12-14",45.4,46.6,45.12,45.8,2875.0],["2018-12-17",46.0,47.4,45.2,46.2,4750.0],["2018-12-18",47.2,47.4,45.6,46.0,2325.0],["2018-12-19",46.0,47.2,44.6,45.8,2860.0],["2018-12-20",46.0,46.2,43.0,44.0,7695.0],["2018-12-21",44.0,44.0,42.0,42.2,11610.0],["2018-12-24",41.8,43.2,41.6,42.4,2415.0],["2018-12-26",42.4,43.0,41.2,41.6,3680.0],["2018-12-27",41.6,43.8,40.0,42.0,12985.0],["2018-12-28",42.0,44.4,41.2,41.4,3795.0],["2018-12-31",41.2,43.8,41.2,43.2,4925.0],["2019-01-02",43.0,48.2,43.0,46.6,4260.0],["2019-01-03",45.2,46.6,42.8,44.6,4465.0],["2019-01-04",45.0,49.6,45.0,48.6,5210.0],["2019-01-07",48.6,51.0,48.6,49.2,5455.0],["2019-01-08",50.0,51.0,48.8,48.8,6570.0],["2019-01-09",49.0,50.6,48.6,50.2,1810.0],["2019-01-10",49.8,50.2,48.2,48.6,665.0],["2019-01-11",49.6,49.8,48.4,49.0,810.0],["2019-01-14",49.2,50.6,48.0,48.0,2365.0],["2019-01-15",48.2,49.2,46.0,46.2,2735.0],["2019-01-16",46.6,50.0,46.6,47.2,2420.0],["2019-01-17",47.2,47.8,47.0,47.2,1920.0],["2019-01-18",47.4,48.2,46.2,47.66,3720.0],["2019-01-22",48.0,48.9,47.2,47.8,2445.0],["2019-01-23",47.6,48.0,46.0,46.0,1245.0],["2019-01-24",46.6,46.8,46.0,46.4,1830.0],["2019-01-25",46.4,47.26,46.0,46.2,740.0],["2019-01-28",46.0,47.0,45.2,45.6,3030.0],["2019-01-29",45.4,46.0,43.6,45.0,1380.0],["2019-01-30",45.2,46.4,44.0,44.8,1245.0],["2019-01-31",44.8,46.6,43.6,46.0,3885.0],["2019-02-01",46.6,48.2,46.6,47.8,4230.0],["2019-02-04",47.4,48.0,45.6,46.8,5275.0],["2019-02-05",46.2,47.4,45.6,46.7,1410.0],["2019-02-06",46.6,48.4,46.2,48.0,8390.0],["2019-02-07",47.8,49.6,45.8,49.0,5805.0],["2019-02-08",48.6,49.8,48.4,49.0,3080.0],["2019-02-11",49.4,49.4,48.2,48.8,2350.0],["2019-02-12",49.0,51.0,48.66,50.4,8335.0],["2019-02-13",50.2,52.0,49.2,51.6,10410.0],["2019-02-14",51.6,54.2,51.6,53.6,5400.0],["2019-02-15",54.6,55.0,53.6,53.6,4490.0],["2019-02-19",53.4,54.0,52.2,52.4,2555.0],["2019-02-20",52.4,53.8,51.8,51.8,3415.0],["2019-02-21",52.4,52.4,50.8,51.2,2105.0],["2019-02-22",51.4,52.6,50.0,51.1,18675.0],["2019-02-25",51.6,52.8,51.2,52.0,3655.0],["2019-02-26",51.2,55.0,51.2,54.2,4985.0],["2019-02-27",54.0,54.4,53.0,53.2,1640.0],["2019-02-28",52.8,54.0,52.8,52.8,1050.0],["2019-03-01",53.4,55.6,52.8,55.6,3475.0],["2019-03-04",55.8,56.2,54.6,55.2,3400.0],["2019-03-05",55.2,56.2,53.6,53.6,2195.0],["2019-03-06",54.0,54.0,45.8,47.2,12400.0],["2019-03-07",48.6,54.0,46.8,53.4,11730.0],["2019-03-08",52.8,54.2,51.6,53.4,2905.0],["2019-03-11",55.0,55.0,50.8,53.2,2925.0],["2019-03-12",53.0,53.6,51.4,53.0,6345.0],["2019-03-13",55.2,55.2,51.8,53.4,4840.0],["2019-03-14",53.0,54.0,52.0,52.8,3045.0],["2019-03-15",52.6,55.0,52.6,54.6,5980.0],["2019-03-18",54.6,55.6,52.8,54.4,5405.0],["2019-03-19",55.0,55.8,54.0,54.4,5685.0],["2019-03-20",54.6,55.6,54.6,55.6,4350.0],["2019-03-21",55.2,56.4,54.6,55.8,5945.0],["2019-03-22",56.0,57.8,53.4,54.4,4680.0],["2019-03-25",54.6,55.0,52.0,53.4,4625.0],["2019-03-26",53.6,54.6,52.4,53.8,2325.0],["2019-03-27",54.2,54.4,53.0,54.0,2845.0],["2019-03-28",53.6,54.6,53.4,53.8,1690.0],["2019-03-29",53.6,54.2,52.86,53.9,2775.0],["2019-04-01",54.0,55.4,53.0,54.6,3385.0],["2019-04-02",54.8,55.8,53.4,53.4,2080.0],["2019-04-03",53.6,54.2,53.2,53.4,3865.0],["2019-04-04",53.4,54.0,53.2,53.4,2720.0],["2019-04-05",53.42,54.4,52.2,52.6,4215.0],["2019-04-08",52.6,54.4,52.44,54.0,760.0],["2019-04-09",53.8,53.8,52.4,52.6,1715.0],["2019-04-10",53.14,54.2,52.8,52.8,1785.0],["2019-04-11",53.0,53.2,51.8,52.2,1580.0],["2019-04-12",52.2,52.2,51.0,51.4,2280.0],["2019-04-15",51.0,52.6,51.0,51.0,2845.0],["2019-04-16",51.8,53.04,51.6,52.4,1955.0],["2019-04-17",52.6,52.6,50.8,51.6,2465.0],["2019-04-18",51.8,53.0,50.8,51.8,1055.0],["2019-04-22",52.0,53.6,52.0,53.0,1605.0],["2019-04-23",52.4,54.2,52.4,53.2,1000.0],["2019-04-24",53.2,55.2,52.8,54.6,7005.0],["2019-04-25",54.8,55.2,52.8,54.4,4475.0],["2019-04-26",53.6,54.8,53.2,53.4,780.0],["2019-04-29",53.4,54.8,52.4,54.0,530.0],["2019-04-30",53.8,53.8,51.86,53.4,950.0],["2019-05-01",51.0,54.2,51.0,53.4,3490.0],["2019-05-02",53.28,54.8,53.28,54.2,2445.0],["2019-05-03",54.6,55.8,53.8,53.8,6915.0],["2019-05-06",53.2,55.8,53.2,55.0,4065.0],["2019-05-07",54.0,55.6,53.6,53.6,2985.0],["2019-05-08",54.0,55.6,53.7,55.4,855.0],["2019-05-09",54.4,55.4,53.8,55.4,555.0],["2019-05-10",55.0,55.4,54.0,55.4,380.0],["2019-05-13",54.2,55.2,53.8,54.6,555.0],["2019-05-14",54.6,55.4,53.38,53.7,2020.0],["2019-05-15",53.2,54.2,53.2,54.0,905.0],["2019-05-16",53.6,54.8,53.36,54.2,1575.0],["2019-05-17",54.4,54.4,53.2,53.6,560.0],["2019-05-20",53.2,54.4,52.8,53.6,1525.0],["2019-05-21",53.8,54.2,52.8,53.6,4100.0],["2019-05-22",52.8,53.6,51.84,52.4,1235.0],["2019-05-23",51.52,53.0,50.4,51.4,2750.0],["2019-05-24",51.2,52.8,50.2,52.4,1600.0],["2019-05-28",51.8,52.8,51.0,52.4,4690.0],["2019-05-29",52.2,53.0,51.4,53.0,2625.0],["2019-05-30",52.76,53.2,52.6,53.2,2050.0],["2019-05-31",53.0,53.4,52.2,52.2,3010.0],["2019-06-03",52.4,53.2,51.4,51.6,2535.0],["2019-06-04",51.4,52.4,49.14,49.8,2355.0],["2019-06-05",49.76,50.0,44.0,46.6,5575.0],["2019-06-06",46.44,47.6,43.8,45.8,6340.0],["2019-06-07",46.2,48.8,45.6,47.6,1865.0],["2019-06-10",48.6,49.0,47.22,48.4,1600.0],["2019-06-11",47.0,48.2,46.4,46.4,1390.0],["2019-06-12",47.4,47.4,45.6,46.0,770.0],["2019-06-13",46.2,46.6,45.4,45.4,3015.0],["2019-06-14",45.6,46.2,44.8,46.0,585.0],["2019-06-17",45.8,46.2,45.6,45.7,1110.0],["2019-06-18",46.2,47.6,46.2,46.8,1315.0],["2019-06-19",46.6,47.6,45.6,46.4,830.0],["2019-06-20",46.4,48.8,46.4,47.8,2590.0],["2019-06-21",47.2,47.8,45.6,46.8,1140.0],["2019-06-24",47.8,48.0,46.0,47.6,435.0],["2019-06-25",47.6,47.6,46.2,47.6,565.0],["2019-06-26",47.6,48.0,45.6,48.0,945.0],["2019-06-27",47.0,48.0,46.6,47.8,2450.0],["2019-06-28",47.76,48.6,46.2,47.2,2470.0],["2019-07-01",47.2,48.0,46.4,46.6,8685.0],["2019-07-02",47.0,48.4,46.56,48.2,605.0],["2019-07-03",47.6,48.7,47.6,47.8,1670.0],["2019-07-05",47.8,48.8,46.0,47.2,2035.0],["2019-07-08",47.2,49.2,47.1,48.6,1615.0],["2019-07-09",48.8,48.8,48.0,48.4,1435.0],["2019-07-10",48.2,49.18,47.6,47.6,2250.0],["2019-07-11",48.2,48.76,47.8,48.0,9175.0],["2019-07-12",47.4,48.8,47.4,48.2,6030.0],["2019-07-15",48.0,49.2,48.0,49.0,6095.0],["2019-07-16",49.0,50.4,48.86,50.2,3225.0],["2019-07-17",50.6,50.6,47.8,48.8,2225.0],["2019-07-18",48.6,50.0,48.6,49.4,3655.0],["2019-07-19",49.0,49.4,48.4,48.6,2800.0],["2019-07-22",48.6,50.0,48.0,49.2,1685.0],["2019-07-23",49.0,55.34,48.6,55.2,24840.0],["2019-07-24",54.8,57.0,52.6,55.2,10310.0],["2019-07-25",53.2,56.0,52.0,53.0,1995.0],["2019-07-26",53.0,55.2,52.6,54.6,1690.0],["2019-07-29",54.4,54.48,52.2,52.2,1655.0],["2019-07-30",53.2,56.1,53.2,54.4,2460.0],["2019-07-31",55.8,55.8,53.2,53.4,3140.0],["2019-08-01",53.0,58.2,53.0,57.2,8970.0],["2019-08-02",56.6,59.12,56.4,58.0,6685.0],["2019-08-05",55.6,59.4,53.6,57.6,3780.0],["2019-08-06",59.4,63.6,48.2,58.4,67905.0],["2019-08-07",58.8,66.0,57.2,65.6,39610.0],["2019-08-08",65.8,73.7,65.4,69.4,20945.0],["2019-08-09",70.0,76.8,69.2,73.6,25695.0],["2019-08-12",70.0,76.8,69.2,73.6,25695.0],["2019-08-13",73.6,73.6,73.6,73.6,0.0],["2019-08-14",70.0,76.8,69.2,73.6,25695.0],["2019-08-15",73.6,73.6,73.6,73.6,0.0],["2019-08-16",73.6,73.6,73.6,73.6,0.0],["2019-08-19",73.6,73.6,73.6,73.6,0.0],["2019-08-20",77.8,79.0,74.8,75.2,3860.0],["2019-08-21",76.0,76.0,68.9,74.0,11060.0],["2019-08-22",74.0,74.0,70.4,72.2,3190.0],["2019-08-23",71.8,74.0,70.8,71.3,4210.0],["2019-08-26",71.4,71.4,64.4,68.0,8765.0],["2019-08-27",68.0,70.0,66.4,67.8,4965.0],["2019-08-28",68.2,68.8,61.8,62.4,4200.0],["2019-08-29",63.0,70.4,63.0,69.8,5600.0],["2019-08-30",70.4,70.4,64.8,66.8,1940.0],["2019-09-03",66.4,66.4,54.4,56.0,7625.0],["2019-09-04",56.0,57.2,52.1,53.2,5660.0],["2019-09-05",53.8,55.6,52.2,53.6,6895.0],["2019-09-06",55.2,55.2,51.0,53.0,13225.0],["2019-09-09",54.2,58.0,51.8,58.0,9985.0],["2019-09-10",57.2,63.8,57.2,62.2,7875.0],["2019-09-11",62.0,71.1,60.0,64.6,13525.0],["2019-09-12",69.4,70.32,65.8,68.8,8415.0],["2019-09-13",70.2,71.58,69.1,70.6,3770.0],["2019-09-16",70.8,71.26,70.0,70.9,4470.0],["2019-09-17",70.8,71.64,70.0,70.8,2850.0],["2019-09-18",70.4,73.8,70.4,73.4,3845.0],["2019-09-19",72.8,73.8,66.6,66.8,4465.0],["2019-09-20",67.0,68.4,65.86,66.6,4580.0],["2019-09-23",66.2,70.0,64.0,64.2,5980.0],["2019-09-24",66.4,66.4,62.6,64.0,2915.0],["2019-09-25",64.0,66.2,63.8,64.8,1355.0],["2019-09-26",64.8,65.4,61.68,63.2,1375.0],["2019-09-27",63.2,65.0,61.0,61.0,1455.0],["2019-09-30",64.8,64.8,56.8,57.0,5045.0],["2019-10-01",58.2,63.8,55.2,56.4,3630.0],["2019-10-02",55.6,57.2,54.4,56.2,3650.0],["2019-10-03",57.6,59.74,55.8,58.8,1590.0],["2019-10-04",60.2,60.2,57.0,57.4,1450.0],["2019-10-07",57.0,58.1,53.8,57.2,2990.0],["2019-10-08",57.4,62.0,53.6,55.8,2300.0],["2019-10-09",55.56,59.2,52.6,53.0,2150.0],["2019-10-10",52.8,57.2,52.18,56.4,2960.0],["2019-10-11",57.0,60.8,56.6,57.8,1460.0],["2019-10-14",58.2,58.2,54.8,55.2,2075.0],["2019-10-15",54.6,58.2,54.4,57.1,1380.0],["2019-10-16",57.6,59.0,57.2,58.2,1215.0],["2019-10-17",58.8,59.4,53.6,54.8,2625.0],["2019-10-18",56.52,56.62,54.0,55.6,985.0],["2019-10-21",55.6,55.6,50.6,54.2,4970.0],["2019-10-22",53.8,54.8,52.6,54.4,1085.0],["2019-10-23",54.2,56.4,54.0,56.2,545.0],["2019-10-24",55.6,58.6,55.6,57.2,2165.0],["2019-10-25",58.0,60.6,56.86,60.4,3475.0],["2019-10-28",60.6,60.6,58.0,60.0,1175.0],["2019-10-29",60.4,61.4,55.0,59.2,2675.0],["2019-10-30",58.0,60.0,57.8,59.6,1135.0],["2019-10-31",59.4,60.8,58.6,59.6,840.0],["2019-11-01",62.8,62.8,59.08,60.0,1980.0],["2019-11-04",62.0,62.0,60.0,61.8,1980.0],["2019-11-05",62.2,63.0,58.0,58.6,4230.0],["2019-11-06",59.18,59.8,58.0,59.0,2190.0],["2019-11-07",59.72,59.72,56.7,58.8,3240.0],["2019-11-08",57.26,60.0,57.26,58.8,2570.0],["2019-11-11",58.2,60.2,58.2,59.6,1095.0],["2019-11-12",60.0,60.36,58.6,59.4,1225.0],["2019-11-13",59.6,60.04,58.2,58.4,1270.0],["2019-11-14",58.3,58.3,56.2,56.2,530.0],["2019-11-15",55.8,57.0,55.78,57.0,2515.0],["2019-11-18",56.6,61.0,56.4,60.0,5100.0],["2019-11-19",59.8,61.8,58.7,60.0,4580.0],["2019-11-20",61.0,70.0,60.0,65.0,20135.0],["2019-11-21",65.2,68.42,64.2,64.2,12935.0],["2019-11-22",65.0,69.6,64.6,69.4,7945.0],["2019-11-25",68.0,89.6,68.0,84.8,19525.0],["2019-11-26",87.8,108.6,85.4,102.8,57670.0],["2019-11-27",103.8,120.0,101.6,109.2,24045.0],["2019-11-29",111.4,131.8,111.0,111.6,33705.0],["2019-12-02",109.6,119.8,103.6,106.0,22675.0],["2019-12-03",101.4,105.8,101.2,104.6,11305.0],["2019-12-04",105.0,106.0,95.9,97.6,8020.0],["2019-12-05",97.2,99.8,88.2,88.8,8520.0],["2019-12-06",89.6,92.22,81.0,81.2,11350.0],["2019-12-09",96.0,143.6,94.0,125.6,108780.0],["2019-12-10",124.2,171.0,123.02,159.2,166625.0],["2019-12-11",156.6,161.6,140.6,155.4,32110.0],["2019-12-12",155.6,189.0,152.4,166.5,44410.0],["2019-12-13",169.2,170.4,156.0,164.0,14555.0],["2019-12-16",163.4,165.4,154.2,162.8,15955.0],["2019-12-17",162.8,191.8,158.6,184.4,37150.0],["2019-12-18",195.4,228.6,192.6,204.2,278690.0],["2019-12-19",205.0,221.4,196.0,213.6,57270.0],["2019-12-20",210.0,213.8,194.0,213.6,41060.0],["2019-12-23",222.0,268.6,221.4,254.4,85800.0],["2019-12-24",256.0,261.0,240.2,250.6,22995.0],["2019-12-26",250.6,257.8,227.2,233.2,25545.0],["2019-12-27",232.2,246.3,210.2,243.6,51575.0],["2019-12-30",245.6,257.38,222.6,233.6,50095.0],["2019-12-31",233.8,249.4,231.4,246.4,28045.0],["2020-01-02",246.4,250.0,223.0,237.0,29765.0],["2020-01-03",231.2,234.0,212.2,217.0,32255.0],["2020-01-06",214.0,227.6,212.2,224.6,23095.0],["2020-01-07",226.0,232.2,217.0,219.6,23370.0],["2020-01-08",219.4,223.2,194.0,198.8,28110.0],["2020-01-09",198.8,200.0,179.0,180.8,27125.0],["2020-01-10",188.2,188.2,174.2,175.0,36185.0],["2020-01-13",175.0,175.0,163.6,167.0,34625.0],["2020-01-14",167.0,169.4,160.0,166.4,23140.0],["2020-01-15",167.2,199.4,167.2,193.2,30865.0],["2020-01-16",197.0,216.4,195.8,209.2,31515.0],["2020-01-17",210.2,217.6,204.6,211.2,16365.0],["2020-01-21",210.2,231.0,205.0,222.2,25905.0],["2020-01-22",222.4,238.8,217.4,227.6,27755.0],["2020-01-23",226.8,242.0,224.2,225.6,15870.0],["2020-01-24",230.4,234.94,201.66,212.0,21835.0],["2020-01-27",207.6,224.0,200.2,221.2,12600.0],["2020-01-28",224.0,237.6,224.0,227.6,14070.0],["2020-01-29",227.6,236.8,225.4,226.8,11275.0],["2020-01-30",225.0,239.8,223.0,235.2,17820.0],["2020-01-31",234.2,248.8,230.4,247.2,16240.0],["2020-02-03",246.0,258.0,237.6,248.8,17635.0],["2020-02-04",249.6,274.2,248.8,264.2,26645.0],["2020-02-05",268.0,273.0,263.0,272.6,13250.0],["2020-02-06",272.4,273.0,265.8,272.8,8270.0],["2020-02-07",272.8,273.8,269.0,270.4,7470.0],["2020-02-10",273.0,273.8,241.6,251.0,15090.0],["2020-02-11",251.0,255.0,233.4,237.8,13795.0],["2020-02-12",236.0,248.0,233.4,239.4,13185.0],["2020-02-13",238.4,241.6,234.6,240.8,12010.0],["2020-02-14",245.6,246.8,220.6,221.2,15640.0],["2020-02-18",220.0,234.8,213.6,222.2,18145.0],["2020-02-19",223.0,224.6,211.0,214.2,20275.0],["2020-02-20",213.8,217.4,201.4,212.0,11325.0],["2020-02-21",210.6,211.9,204.5,205.4,8080.0],["2020-02-24",201.8,206.6,197.0,202.0,12205.0],["2020-02-25",203.6,219.0,201.8,215.0,14495.0],["2020-02-26",212.6,215.0,196.0,200.0,13845.0],["2020-02-27",198.4,206.8,189.0,203.2,15660.0],["2020-02-28",196.6,204.6,192.8,194.0,12815.0],["2020-03-02",195.6,214.0,190.4,212.4,13340.0],["2020-03-03",213.0,218.4,206.6,213.8,14580.0],["2020-03-04",216.0,219.8,209.6,212.6,8720.0],["2020-03-05",210.0,221.4,210.0,211.6,9770.0],["2020-03-06",209.8,210.8,183.6,188.4,18175.0],["2020-03-09",166.0,179.3,166.0,168.6,11215.0],["2020-03-10",174.2,179.6,162.0,168.4,12965.0],["2020-03-11",164.6,168.8,148.2,159.2,20010.0],["2020-03-12",155.6,157.8,144.0,150.6,15095.0],["2020-03-13",164.0,184.6,134.0,135.8,25280.0],["2020-03-16",116.2,141.6,116.2,128.8,19820.0],["2020-03-17",130.6,152.6,130.0,140.6,11580.0],["2020-03-18",134.6,140.0,117.2,122.4,17200.0],["2020-03-19",122.4,147.8,118.52,144.0,27420.0],["2020-03-20",146.2,165.8,142.0,160.6,19595.0],["2020-03-23",162.0,182.0,156.12,181.8,17465.0],["2020-03-24",192.6,206.3,176.6,183.6,22535.0],["2020-03-25",181.0,193.2,176.8,183.8,17750.0],["2020-03-26",182.4,217.6,182.4,197.6,12750.0],["2020-03-27",192.8,217.4,187.4,211.2,17760.0],["2020-03-30",210.2,238.2,199.2,221.4,21145.0],["2020-03-31",217.2,238.2,215.9,227.6,15400.0],["2020-04-01",220.0,228.8,207.6,216.0,23855.0],["2020-04-02",214.0,223.6,207.2,216.0,13555.0],["2020-04-03",214.6,221.0,192.0,202.0,15585.0],["2020-04-06",208.8,210.0,189.4,199.0,7745.0],["2020-04-07",199.0,209.2,196.0,199.0,15185.0],["2020-04-08",201.0,215.3,198.2,211.8,18380.0],["2020-04-09",216.0,231.0,213.8,227.0,11900.0],["2020-04-13",231.4,244.8,230.0,240.4,12470.0],["2020-04-14",244.8,282.6,242.22,270.2,22405.0],["2020-04-15",269.4,274.58,243.1,249.4,12890.0],["2020-04-16",250.6,261.8,244.6,253.8,7415.0],["2020-04-17",260.8,296.4,260.24,279.2,17405.0],["2020-04-20",276.8,290.8,266.6,268.6,17975.0],["2020-04-21",266.0,275.4,253.4,272.6,11860.0],["2020-04-22",273.0,284.6,271.6,275.8,12460.0],["2020-04-23",275.6,279.2,240.2,249.6,13145.0],["2020-04-24",251.2,263.6,247.6,250.6,9970.0],["2020-04-27",251.0,260.04,238.8,238.8,13305.0],["2020-04-28",236.0,236.2,213.2,215.0,17165.0],["2020-04-29",217.0,237.2,213.2,230.0,8735.0],["2020-04-30",228.6,230.8,215.4,222.8,12180.0],["2020-05-01",220.6,220.6,205.2,213.4,6110.0],["2020-05-04",213.4,225.0,213.4,221.2,8050.0],["2020-05-05",225.2,265.4,225.2,256.8,13835.0],["2020-05-06",256.4,264.4,245.2,250.0,6490.0],["2020-05-07",255.4,293.12,251.4,283.2,15890.0],["2020-05-08",286.0,291.26,279.0,285.6,7390.0],["2020-05-11",284.6,289.56,260.0,266.2,14365.0],["2020-05-12",267.4,286.0,264.8,273.4,8575.0],["2020-05-13",274.0,280.1,258.4,262.0,15375.0],["2020-05-14",260.8,265.4,252.4,260.0,5670.0],["2020-05-15",258.2,271.4,254.38,264.8,6130.0],["2020-05-18",267.8,267.8,245.4,259.2,12905.0],["2020-05-19",259.0,264.6,243.0,244.0,9250.0],["2020-05-20",247.2,259.8,242.8,255.6,5920.0],["2020-05-21",255.8,266.0,255.06,258.4,7175.0],["2020-05-22",258.0,265.8,250.0,256.8,4155.0],["2020-05-26",257.0,257.0,239.0,243.2,12355.0],["2020-05-27",240.6,246.8,223.2,242.8,10000.0],["2020-05-28",244.8,252.4,241.8,242.0,5160.0],["2020-05-29",243.6,249.6,226.2,243.6,28105.0],["2020-06-01",244.4,274.0,236.8,271.6,15295.0],["2020-06-02",275.4,278.4,252.4,265.8,9375.0],["2020-06-03",268.0,268.8,250.8,256.0,7885.0],["2020-06-04",254.0,256.64,240.0,243.8,9280.0],["2020-06-05",245.0,253.6,237.4,244.0,10750.0],["2020-06-08",246.8,283.4,244.6,273.8,21140.0],["2020-06-09",275.8,305.4,268.6,299.0,26390.0],["2020-06-10",302.8,307.0,250.6,289.4,25790.0],["2020-06-11",286.6,288.0,240.6,252.4,18300.0],["2020-06-12",260.2,275.8,251.6,256.0,12525.0],["2020-06-15",257.2,265.0,246.0,253.0,16325.0],["2020-06-16",250.4,273.0,250.4,265.8,18835.0],["2020-06-17",268.6,273.56,265.1,270.4,14530.0],["2020-06-18",275.4,308.4,274.0,305.6,32420.0],["2020-06-19",314.4,341.6,309.4,338.8,42590.0],["2020-06-22",347.6,359.18,300.0,311.8,27395.0],["2020-06-23",313.8,362.6,312.2,341.0,34315.0],["2020-06-24",340.4,346.7,326.54,331.4,33455.0],["2020-06-25",334.4,351.4,330.0,340.4,33975.0],["2020-06-26",343.2,346.8,296.0,307.6,233885.0],["2020-06-29",299.2,306.0,281.0,302.8,21550.0],["2020-06-30",302.2,333.4,292.2,332.0,29780.0],["2020-07-01",336.0,347.8,326.4,340.2,16500.0],["2020-07-02",293.8,298.2,280.0,280.0,131520.0],["2020-07-06",287.6,298.4,265.0,287.0,59815.0],["2020-07-07",289.4,311.0,279.34,290.2,43115.0],["2020-07-08",290.2,296.2,275.0,278.6,23645.0],["2020-07-09",276.0,278.0,258.0,258.6,16405.0],["2020-07-10",263.6,263.6,240.8,242.6,29425.0],["2020-07-13",243.6,244.08,220.6,221.6,26975.0],["2020-07-14",222.8,226.0,216.8,222.4,17530.0],["2020-07-15",226.6,240.1,222.6,235.1,17340.0],["2020-07-16",234.8,234.8,222.2,227.0,12900.0],["2020-07-17",227.6,232.2,223.8,227.2,15325.0],["2020-07-20",228.4,240.6,228.0,239.0,16045.0],["2020-07-21",242.2,245.8,231.0,235.6,12125.0],["2020-07-22",234.8,236.5,227.2,229.8,8810.0],["2020-07-23",228.2,233.0,219.4,220.8,14270.0],["2020-07-24",218.0,218.0,209.6,211.2,13890.0],["2020-07-27",210.0,214.0,204.6,209.8,15030.0],["2020-07-28",210.0,212.2,202.4,203.6,18140.0],["2020-07-29",206.0,207.4,196.6,201.0,17305.0],["2020-07-30",201.2,208.0,200.8,204.4,13010.0],["2020-07-31",203.0,205.6,192.6,193.6,20980.0],["2020-08-03",196.0,207.4,193.8,206.0,18095.0],["2020-08-04",206.2,209.3,198.2,204.0,8415.0],["2020-08-05",207.2,213.6,203.6,212.4,10450.0],["2020-08-06",214.0,218.8,208.2,213.8,6840.0],["2020-08-07",213.2,240.8,212.9,237.6,16270.0],["2020-08-10",241.4,242.2,226.2,240.0,14775.0],["2020-08-11",240.0,240.4,226.2,232.0,10425.0],["2020-08-12",233.0,240.6,230.0,239.8,12025.0],["2020-08-13",251.0,257.6,236.2,239.4,20940.0],["2020-08-14",238.2,246.0,230.4,245.8,11215.0],["2020-08-17",246.0,253.0,238.0,250.0,12350.0],["2020-08-18",251.2,254.2,237.2,252.0,13795.0],["2020-08-19",253.6,266.4,249.4,265.6,12555.0],["2020-08-20",263.6,269.2,256.4,267.4,12170.0],["2020-08-21",270.0,270.0,247.2,250.8,9920.0],["2020-08-24",253.0,256.1,235.4,239.4,13895.0],["2020-08-25",242.8,256.9,235.4,252.4,9605.0],["2020-08-26",250.6,251.94,244.0,247.8,6270.0],["2020-08-27",246.4,246.44,237.0,243.8,8160.0],["2020-08-28",244.6,250.2,240.9,248.2,4945.0],["2020-08-31",250.4,255.4,244.2,254.2,14730.0],["2020-09-01",254.2,254.9,244.4,254.4,8970.0],["2020-09-02",252.2,257.8,244.8,257.6,6270.0],["2020-09-03",257.4,259.0,239.8,247.0,11635.0],["2020-09-04",251.4,256.04,235.1,250.2,8905.0],["2020-09-08",244.6,250.2,236.0,245.0,9725.0],["2020-09-09",249.0,256.0,244.0,252.6,11520.0],["2020-09-10",255.0,256.6,243.0,244.2,11395.0],["2020-09-11",247.4,247.4,239.7,243.4,4510.0],["2020-09-14",248.2,263.2,244.4,257.2,14630.0],["2020-09-15",261.0,261.0,251.0,254.2,7990.0],["2020-09-16",257.4,278.58,257.4,266.6,11440.0],["2020-09-17",262.8,281.8,262.6,280.4,8645.0],["2020-09-18",283.6,286.4,272.4,277.9,21460.0],["2020-09-21",271.2,273.6,241.2,246.0,13190.0],["2020-09-22",246.2,247.4,233.4,236.6,7000.0],["2020-09-23",248.8,250.2,227.4,228.2,12860.0],["2020-09-24",225.8,234.6,222.4,224.6,8800.0],["2020-09-25",223.0,235.8,222.4,232.2,9910.0],["2020-09-28",233.8,237.7,220.0,227.0,9715.0],["2020-09-29",227.0,239.4,226.8,236.0,9650.0],["2020-09-30",236.6,246.0,231.6,240.0,12455.0],["2020-10-01",242.0,247.6,224.4,245.0,11485.0],["2020-10-02",240.8,250.2,240.8,245.6,9565.0],["2020-10-05",248.6,256.0,227.88,255.8,8740.0],["2020-10-06",258.4,258.8,247.2,249.4,5705.0],["2020-10-07",251.6,258.9,248.6,256.0,7270.0],["2020-10-08",259.2,268.0,257.5,267.2,7110.0],["2020-10-09",270.0,278.3,263.6,270.0,8245.0],["2020-10-12",271.0,273.6,251.8,256.6,6465.0],["2020-10-13",254.2,255.1,245.4,249.0,7445.0],["2020-10-14",250.4,257.0,235.4,237.2,13505.0],["2020-10-15",236.4,249.4,225.6,244.2,20900.0],["2020-10-16",243.6,260.0,243.2,249.0,22020.0],["2020-10-19",252.2,254.6,244.0,246.0,6905.0],["2020-10-20",248.4,251.0,225.0,232.6,9635.0],["2020-10-21",232.6,235.0,213.4,214.4,8545.0],["2020-10-22",216.0,225.8,210.6,222.8,7340.0],["2020-10-23",224.6,231.1,215.0,228.8,14605.0],["2020-10-26",227.6,237.0,223.4,224.2,5620.0],["2020-10-27",225.6,230.94,224.0,226.2,3735.0],["2020-10-28",219.4,224.8,213.6,219.4,4365.0],["2020-10-29",216.8,227.2,209.48,216.8,5230.0],["2020-10-30",214.6,218.6,204.6,209.8,7625.0],["2020-11-02",214.4,214.4,201.4,203.4,12170.0],["2020-11-03",207.8,222.8,203.0,221.0,8035.0],["2020-11-04",217.8,233.6,211.8,229.6,6805.0],["2020-11-05",231.2,231.2,217.2,224.4,9035.0],["2020-11-06",227.2,231.0,218.0,223.8,8570.0],["2020-11-09",239.8,239.8,225.8,232.0,17210.0],["2020-11-10",235.0,241.0,223.2,236.8,11180.0],["2020-11-11",235.4,238.96,219.2,237.8,13945.0],["2020-11-12",238.0,253.4,238.0,250.0,17500.0],["2020-11-13",254.0,262.0,248.0,255.0,12900.0],["2020-11-16",258.8,260.4,239.8,244.0,9335.0],["2020-11-17",243.6,246.6,233.6,242.4,9250.0],["2020-11-18",240.8,246.8,236.0,241.0,10015.0],["2020-11-19",239.6,245.4,237.2,244.2,5550.0],["2020-11-20",241.8,253.2,241.0,250.4,7245.0],["2020-11-23",254.8,266.4,248.0,257.2,10780.0],["2020-11-24",257.0,260.46,241.6,242.4,12985.0],["2020-11-25",241.8,261.0,239.6,254.8,7870.0],["2020-11-27",255.6,274.8,255.6,269.0,5730.0],["2020-11-30",275.6,276.9,248.0,253.8,10180.0],["2020-12-01",255.8,270.0,250.6,255.8,10920.0],["2020-12-02",252.4,253.44,240.4,244.0,9695.0],["2020-12-03",243.2,248.1,239.2,240.0,5985.0],["2020-12-04",240.2,243.9,235.2,238.0,7500.0],["2020-12-07",239.8,253.8,236.2,250.0,6915.0],["2020-12-08",249.8,257.3,243.8,254.0,9165.0],["2020-12-09",255.0,264.2,238.0,240.0,10025.0],["2020-12-10",240.4,250.0,236.2,245.0,11465.0],["2020-12-11",245.2,257.1,245.2,247.8,7455.0],["2020-12-14",249.4,261.6,245.6,252.0,8810.0],["2020-12-15",254.6,266.8,252.0,260.2,9755.0],["2020-12-16",260.6,265.0,246.8,247.6,9220.0],["2020-12-17",249.6,256.0,240.2,248.2,12710.0],["2020-12-18",250.8,253.0,228.6,229.6,80555.0],["2020-12-21",223.4,229.6,217.4,227.2,13170.0],["2020-12-22",226.8,241.38,222.6,234.0,20035.0],["2020-12-23",233.2,240.0,212.4,215.4,14710.0],["2020-12-24",242.8,359.0,240.6,291.2,367230.0],["2020-12-28",305.0,320.0,273.4,284.2,50510.0],["2020-12-29",284.6,309.2,279.4,286.2,34330.0],["2020-12-30",289.0,301.8,271.6,286.4,20455.0],["2020-12-31",286.4,293.0,269.0,282.0,16150.0],["2021-01-04",281.4,286.8,270.16,282.6,16405.0],["2021-01-05",279.8,302.2,277.0,292.2,17750.0],["2021-01-06",297.6,317.0,289.4,301.0,19680.0],["2021-01-07",303.2,317.8,301.0,315.6,18430.0],["2021-01-08",250.0,286.8,247.0,281.0,51755.0],["2021-01-11",282.5,287.0,268.0,279.8,19445.0],["2021-01-12",279.6,283.0,268.4,278.2,13785.0],["2021-01-13",277.0,277.0,256.8,257.8,13565.0],["2021-01-14",260.2,269.0,260.2,265.4,13715.0],["2021-01-15",262.6,270.0,254.2,267.8,22560.0],["2021-01-19",269.0,281.0,267.4,271.1,15805.0],["2021-01-20",271.2,283.2,265.66,272.0,11510.0],["2021-01-21",273.2,274.6,259.2,260.0,13210.0],["2021-01-22",258.0,268.6,256.0,266.8,12585.0],["2021-01-25",267.0,273.2,258.0,272.4,9035.0],["2021-01-26",277.6,282.88,267.2,269.0,9735.0],["2021-01-27",259.8,270.0,250.0,255.0,11850.0],["2021-01-28",256.6,261.6,249.2,252.2,6605.0],["2021-01-29",255.6,262.58,245.6,252.0,8240.0],["2021-02-01",256.0,263.0,247.0,261.6,7005.0],["2021-02-02",265.0,277.54,255.44,267.0,11590.0],["2021-02-03",264.6,266.6,254.4,254.8,10655.0],["2021-02-04",258.2,262.2,250.2,258.2,6525.0],["2021-02-05",261.4,280.2,254.44,277.8,15065.0],["2021-02-08",280.0,292.98,273.2,287.6,18560.0],["2021-02-09",286.4,298.0,280.2,285.0,15345.0],["2021-02-10",284.0,291.56,264.6,266.6,12630.0],["2021-02-11",270.0,277.48,252.2,255.8,12500.0],["2021-02-12",256.4,257.4,247.4,249.6,9225.0],["2021-02-16",250.8,259.4,246.0,257.2,8825.0],["2021-02-17",252.4,273.0,247.8,269.6,13925.0],["2021-02-18",269.4,269.4,252.0,255.8,13690.0],["2021-02-19",256.6,270.8,256.6,264.0,7910.0],["2021-02-22",263.6,269.4,250.6,252.8,7685.0],["2021-02-23",250.2,257.0,235.4,245.4,12370.0],["2021-02-24",242.8,255.4,242.8,252.8,7680.0],["2021-02-25",255.6,264.2,243.4,248.6,9765.0],["2021-02-26",250.4,257.4,234.8,240.8,12955.0],["2021-03-01",243.2,253.92,239.2,247.0,5865.0],["2021-03-02",247.6,251.8,237.6,237.6,5585.0],["2021-03-03",236.0,244.2,234.0,234.2,8310.0],["2021-03-04",234.4,235.2,218.0,228.6,12605.0],["2021-03-05",230.2,244.4,216.2,243.2,12025.0],["2021-03-08",245.0,247.6,229.4,232.8,7605.0],["2021-03-09",234.4,242.9,232.4,237.0,8560.0],["2021-03-10",239.0,246.4,232.2,234.2,5580.0],["2021-03-11",236.8,250.8,236.8,250.8,7535.0],["2021-03-12",247.4,250.0,231.2,238.8,7220.0],["2021-03-15",237.6,240.2,230.0,236.6,6175.0],["2021-03-16",238.2,240.5,224.2,230.6,6175.0],["2021-03-17",227.2,230.0,216.4,225.2,11760.0],["2021-03-18",222.2,235.0,222.2,229.4,14875.0],["2021-03-19",226.6,238.8,226.6,235.0,45005.0],["2021-03-22",236.6,248.0,225.48,244.2,14660.0],["2021-03-23",241.0,253.6,233.6,237.8,19235.0],["2021-03-24",238.6,242.4,230.0,230.2,16750.0],["2021-03-25",225.4,236.8,221.0,233.6,17150.0],["2021-03-26",236.6,241.6,230.4,239.0,10795.0],["2021-03-29",238.4,239.0,231.4,235.6,11575.0],["2021-03-30",235.6,241.0,230.8,239.2,7825.0],["2021-03-31",238.8,249.6,235.8,246.2,11675.0],["2021-04-01",247.8,259.8,245.8,251.6,12305.0],["2021-04-05",255.0,264.4,250.0,262.4,10620.0],["2021-04-06",263.0,266.0,241.4,243.0,10705.0],["2021-04-07",240.4,247.6,239.8,240.4,5390.0],["2021-04-08",243.8,252.2,238.6,241.6,6320.0],["2021-04-09",240.2,243.5,235.4,239.4,6060.0],["2021-04-12",240.4,246.8,233.6,243.0,10040.0],["2021-04-13",243.2,246.4,240.0,244.2,7080.0],["2021-04-14",244.4,254.0,242.4,243.0,7975.0],["2021-04-15",246.6,253.6,239.0,244.0,6135.0],["2021-04-16",246.2,246.9,235.4,239.2,6065.0],["2021-04-19",236.6,242.8,233.8,241.4,6920.0],["2021-04-20",241.6,249.6,239.4,240.8,8405.0],["2021-04-21",239.4,248.0,232.4,246.6,6785.0],["2021-04-22",247.6,257.02,244.2,247.0,12555.0],["2021-04-23",248.6,257.8,245.8,247.0,9145.0],["2021-04-26",251.0,263.8,238.5,261.8,13600.0],["2021-04-27",261.8,268.0,248.42,251.0,7700.0],["2021-04-28",248.8,260.8,244.0,255.8,9295.0],["2021-04-29",256.0,263.8,250.8,259.8,6265.0],["2021-04-30",259.2,261.2,246.4,249.8,6650.0],["2021-05-03",250.0,256.6,246.4,254.2,6895.0],["2021-05-04",253.6,253.6,225.5,226.4,9685.0],["2021-05-05",226.0,229.4,222.0,226.8,7350.0],["2021-05-06",226.4,228.8,217.8,224.6,8125.0],["2021-05-07",226.6,237.26,222.0,231.6,5310.0],["2021-05-10",231.0,231.0,214.8,214.8,7310.0],["2021-05-11",215.6,234.6,207.0,228.0,6870.0],["2021-05-12",221.8,229.9,211.0,213.6,9000.0],["2021-05-13",213.8,220.0,204.2,207.8,7715.0],["2021-05-14",212.4,230.4,209.8,224.2,8080.0],["2021-05-17",220.6,226.4,214.9,217.6,4765.0],["2021-05-18",219.4,226.8,215.8,218.4,3880.0],["2021-05-19",212.6,219.0,207.6,209.4,7230.0],["2021-05-20",211.0,213.3,207.4,209.4,8385.0],["2021-05-21",212.8,214.6,207.4,208.8,5430.0],["2021-05-24",209.2,211.6,200.2,202.4,8940.0],["2021-05-25",204.8,210.0,195.8,197.4,10800.0],["2021-05-26",199.2,204.2,196.6,200.4,8665.0],["2021-05-27",203.4,205.8,198.6,200.0,6115.0],["2021-05-28",202.2,204.6,199.8,200.6,4810.0],["2021-06-01",202.0,203.8,194.6,196.0,10475.0],["2021-06-02",196.2,196.2,190.4,193.4,8110.0],["2021-06-03",191.6,193.6,187.6,189.2,14065.0],["2021-06-04",190.0,202.4,190.0,197.2,5855.0],["2021-06-07",197.0,204.0,197.0,202.2,14505.0],["2021-06-08",211.2,222.0,211.2,216.0,12980.0],["2021-06-09",216.2,220.0,207.8,209.0,8645.0],["2021-06-10",210.0,213.8,205.0,212.6,6445.0],["2021-06-11",213.2,216.0,207.8,208.0,11610.0],["2021-06-14",208.8,216.0,207.6,211.8,13775.0],["2021-06-15",212.0,217.2,203.6,204.8,5875.0],["2021-06-16",203.8,211.6,196.6,201.0,9010.0],["2021-06-17",199.8,207.4,198.0,205.2,5315.0],["2021-06-18",201.2,207.8,199.0,203.0,41505.0],["2021-06-21",204.0,205.9,199.0,201.6,8140.0],["2021-06-22",201.0,201.2,194.4,199.8,5275.0],["2021-06-23",200.4,203.8,198.42,199.6,3975.0],["2021-06-24",200.0,207.1,199.0,203.0,5090.0],["2021-06-25",203.4,211.2,203.4,205.0,62505.0],["2021-06-28",204.8,206.0,196.0,196.6,6855.0],["2021-06-29",196.8,200.0,185.8,187.4,9510.0],["2021-06-30",186.4,188.8,183.8,184.6,10255.0],["2021-07-01",185.6,193.2,185.4,193.2,5960.0],["2021-07-02",194.0,195.0,185.02,192.0,3860.0],["2021-07-06",191.2,191.2,184.2,184.4,3460.0],["2021-07-07",185.4,186.6,177.6,181.2,6910.0],["2021-07-08",177.2,179.8,175.6,177.8,8875.0],["2021-07-09",179.4,185.0,176.8,184.2,2720.0],["2021-07-12",184.0,186.38,180.8,181.8,3475.0],["2021-07-13",181.6,182.6,173.2,175.2,7130.0],["2021-07-14",177.2,183.0,172.8,174.2,4720.0],["2021-07-15",171.8,173.0,163.8,167.2,7800.0],["2021-07-16",169.4,170.0,166.0,168.6,4565.0],["2021-07-19",164.8,166.4,161.4,165.4,7710.0],["2021-07-20",165.8,178.2,165.8,176.8,7455.0],["2021-07-21",177.2,178.0,168.2,169.4,4020.0],["2021-07-22",168.6,171.0,162.6,163.4,3845.0],["2021-07-23",164.4,166.8,155.6,160.2,4710.0],["2021-07-26",160.2,163.8,152.6,153.6,5245.0],["2021-07-27",152.0,161.0,142.0,144.0,15415.0],["2021-07-28",144.2,149.2,142.38,147.8,9535.0],["2021-07-29",148.4,150.6,144.2,144.8,4775.0],["2021-07-30",144.0,144.6,138.4,139.8,8565.0],["2021-08-02",141.0,147.8,141.0,143.6,4520.0],["2021-08-03",143.6,153.7,134.0,136.0,21235.0],["2021-08-04",135.8,139.0,131.0,133.0,36635.0],["2021-08-05",132.4,152.8,132.4,150.0,9655.0],["2021-08-06",150.2,150.2,136.2,140.6,9590.0],["2021-08-09",142.0,146.84,138.2,139.0,6885.0],["2021-08-10",138.8,142.2,135.8,141.8,7100.0],["2021-08-11",146.0,146.0,139.7,141.2,4970.0],["2021-08-12",142.0,142.0,138.5,139.8,7650.0],["2021-08-13",140.8,143.0,135.0,136.2,5745.0],["2021-08-16",134.4,139.0,131.2,138.2,9420.0],["2021-08-17",136.2,139.8,132.0,135.4,9365.0],["2021-08-18",135.4,142.3,127.2,127.4,7195.0],["2021-08-19",127.2,128.6,120.2,121.0,6815.0],["2021-08-20",120.0,126.4,119.0,124.8,6695.0],["2021-08-23",125.8,131.8,120.4,130.2,8255.0],["2021-08-24",129.4,129.4,120.6,122.0,21835.0],["2021-08-25",123.0,132.6,121.8,129.4,17385.0],["2021-08-26",128.2,133.6,126.4,126.6,5210.0],["2021-08-27",144.8,161.0,141.6,156.2,76380.0],["2021-08-30",160.0,167.6,156.2,162.6,28150.0],["2021-08-31",161.6,163.4,158.6,163.0,10440.0],["2021-09-01",164.2,165.6,158.46,161.2,9255.0],["2021-09-02",162.4,162.4,152.6,154.8,10585.0],["2021-09-03",153.0,156.6,150.8,154.8,7460.0],["2021-09-07",154.8,156.4,147.2,151.8,8030.0],["2021-09-08",152.0,157.0,148.4,150.4,7740.0],["2021-09-09",150.8,153.6,147.8,152.4,9545.0],["2021-09-10",153.8,155.68,149.8,151.8,6680.0],["2021-09-13",152.6,157.6,144.4,153.4,8790.0],["2021-09-14",154.0,162.4,149.2,154.2,8680.0],["2021-09-15",154.0,167.4,154.0,160.8,10290.0],["2021-09-16",160.0,161.4,153.0,161.2,7595.0],["2021-09-17",161.6,169.6,157.0,164.8,51835.0],["2021-09-20",138.94,163.44,138.94,155.4,8590.0],["2021-09-21",157.4,158.2,150.2,150.6,3520.0],["2021-09-22",152.2,156.8,148.8,150.6,3375.0],["2021-09-23",151.4,154.0,148.4,153.6,2515.0],["2021-09-24",152.2,153.8,144.8,145.4,6600.0],["2021-09-27",145.6,154.8,145.2,154.0,6270.0],["2021-09-28",153.0,153.0,145.0,146.2,4145.0],["2021-09-29",147.4,148.2,142.0,144.4,5265.0],["2021-09-30",146.2,150.0,142.4,144.6,3320.0],["2021-10-01",145.8,148.54,140.2,145.6,5525.0],["2021-10-04",144.0,144.7,136.0,137.2,5780.0],["2021-10-05",137.2,139.6,133.2,134.2,4655.0],["2021-10-06",132.8,134.82,130.8,132.6,3715.0],["2021-10-07",133.2,140.8,133.0,134.0,4670.0],["2021-10-08",134.8,134.8,130.0,132.8,2545.0],["2021-10-11",132.2,134.8,131.6,131.8,1790.0],["2021-10-12",133.2,142.0,133.2,141.0,6570.0],["2021-10-13",141.6,150.2,140.2,145.6,5310.0],["2021-10-14",148.2,153.78,145.4,147.4,4605.0],["2021-10-15",150.4,150.4,141.8,144.4,5890.0],["2021-10-18",143.0,143.0,132.6,137.0,5505.0],["2021-10-19",137.0,143.0,133.58,140.2,4665.0],["2021-10-20",140.6,149.0,140.6,146.0,4000.0],["2021-10-21",145.6,147.6,139.0,140.2,3710.0],["2021-10-22",138.8,140.0,132.9,136.8,4595.0],["2021-10-25",137.6,140.0,135.0,136.2,3300.0],["2021-10-26",137.8,142.4,135.8,140.0,4535.0],["2021-10-27",139.8,139.8,131.2,131.2,5070.0],["2021-10-28",131.6,137.2,130.6,137.0,5985.0],["2021-10-29",135.4,150.0,133.28,146.6,10090.0],["2021-11-01",147.6,153.6,144.9,150.4,7330.0],["2021-11-02",150.6,150.6,140.7,147.2,5040.0],["2021-11-03",145.8,156.0,143.0,155.0,7150.0],["2021-11-04",155.8,155.8,146.0,148.8,4595.0],["2021-11-05",151.8,158.0,145.0,153.8,8615.0],["2021-11-08",155.4,160.24,140.8,141.2,5255.0],["2021-11-09",141.8,147.4,135.0,136.0,9565.0],["2021-11-10",134.4,136.4,132.0,133.2,13905.0],["2021-11-11",136.0,136.0,127.4,127.8,11145.0],["2021-11-12",127.8,129.88,120.7,126.8,11830.0],["2021-11-15",126.8,126.8,122.8,125.4,9260.0],["2021-11-16",124.4,124.4,118.0,121.4,10130.0],["2021-11-17",120.6,125.2,116.2,118.2,16785.0],["2021-11-18",119.0,119.0,107.0,109.4,20930.0],["2021-11-19",107.2,113.1,104.0,106.0,19955.0],["2021-11-22",111.2,111.2,96.8,98.2,25300.0],["2021-11-23",99.2,107.0,93.2,106.4,22390.0],["2021-11-24",104.8,109.4,98.2,105.8,9600.0],["2021-11-26",112.4,112.4,98.2,102.2,6735.0],["2021-11-29",104.2,105.4,98.2,98.8,14015.0],["2021-11-30",98.0,110.2,98.0,107.2,39640.0],["2021-12-01",109.8,109.8,96.4,97.0,8955.0],["2021-12-02",98.8,106.8,97.9,105.4,20000.0],["2021-12-03",104.8,104.8,99.7,104.2,14215.0],["2021-12-06",105.4,109.6,102.84,108.0,12800.0],["2021-12-07",110.0,115.2,105.8,108.4,10395.0],["2021-12-08",109.4,111.4,106.0,107.6,4225.0],["2021-12-09",106.0,111.0,104.2,104.4,6585.0],["2021-12-10",105.6,109.2,101.4,101.8,8120.0],["2021-12-13",101.0,103.6,97.8,98.2,6735.0],["2021-12-14",98.0,98.0,92.0,93.0,4770.0],["2021-12-15",96.2,100.6,92.9,98.0,8810.0],["2021-12-16",99.8,101.4,95.4,96.6,5850.0],["2021-12-17",95.8,102.4,95.2,101.6,11100.0],["2021-12-20",98.4,101.4,96.6,99.0,12000.0],["2021-12-21",100.0,101.0,96.0,98.4,11065.0],["2021-12-22",97.2,109.6,97.0,108.6,10680.0],["2021-12-23",107.6,112.2,105.4,110.4,6485.0],["2021-12-27",110.8,110.8,106.0,109.0,6370.0],["2021-12-28",109.0,113.8,106.8,107.4,7790.0],["2021-12-29",103.6,106.8,100.0,104.4,11305.0],["2021-12-30",103.4,106.4,101.3,102.0,9665.0],["2021-12-31",102.0,102.2,95.2,96.4,11170.0],["2022-01-03",97.6,106.0,95.1,104.6,11285.0],["2022-01-04",104.6,107.0,96.2,97.0,10800.0],["2022-01-05",97.0,97.8,88.8,90.0,6805.0],["2022-01-06",89.8,91.6,84.8,85.4,6725.0],["2022-01-07",86.2,88.0,81.2,82.0,4955.0],["2022-01-10",82.8,88.4,79.2,84.0,12240.0],["2022-01-11",83.4,85.0,76.2,77.2,13970.0],["2022-01-12",77.6,78.4,74.4,74.6,11570.0],["2022-01-13",73.6,75.4,72.2,73.8,17615.0],["2022-01-14",73.2,77.4,72.2,76.6,16470.0],["2022-01-18",75.2,76.0,67.96,69.2,11290.0],["2022-01-19",69.0,72.0,67.4,69.2,12120.0],["2022-01-20",69.2,75.2,67.2,67.4,7175.0],["2022-01-21",68.2,69.6,65.0,65.0,8280.0],["2022-01-24",64.0,69.8,60.8,69.2,10945.0],["2022-01-25",67.4,71.8,65.0,70.8,13990.0],["2022-01-26",72.8,76.8,68.6,69.2,13560.0],["2022-01-27",68.4,70.0,63.4,64.2,13060.0],["2022-01-28",63.8,71.2,62.0,71.2,18815.0],["2022-01-31",70.0,73.4,69.0,71.4,14175.0],["2022-02-01",71.4,76.8,68.2,73.8,8870.0],["2022-02-02",74.8,75.0,67.4,67.4,11600.0],["2022-02-03",66.4,67.0,62.4,63.4,9880.0],["2022-02-04",63.0,66.4,62.0,65.6,11535.0],["2022-02-07",65.6,68.0,63.9,65.6,7405.0],["2022-02-08",66.4,66.4,62.4,63.0,8375.0],["2022-02-09",64.6,66.2,63.0,63.4,18515.0],["2022-02-10",61.4,65.6,61.4,62.0,18550.0],["2022-02-11",62.0,62.3,56.8,56.8,13160.0],["2022-02-14",57.8,59.4,55.9,56.2,6985.0],["2022-02-15",57.2,61.4,57.2,58.4,9565.0],["2022-02-16",58.0,58.0,55.6,56.2,5795.0],["2022-02-17",56.2,56.6,52.9,53.2,5820.0],["2022-02-18",52.4,55.4,51.2,53.6,7840.0],["2022-02-22",54.6,55.8,52.0,52.8,5510.0],["2022-02-23",54.0,54.6,50.8,50.8,7285.0],["2022-02-24",49.8,56.2,49.0,56.0,6310.0],["2022-02-25",56.2,56.2,53.2,54.0,15135.0],["2022-02-28",53.8,54.8,50.8,51.6,6690.0],["2022-03-01",52.0,53.8,50.0,50.8,6625.0],["2022-03-02",49.2,56.0,49.2,54.4,13205.0],["2022-03-03",55.0,55.8,46.8,47.0,11625.0],["2022-03-04",46.6,47.8,45.7,46.4,9985.0],["2022-03-07",47.0,50.0,44.2,45.6,8610.0],["2022-03-08",45.4,49.4,43.6,45.8,6705.0],["2022-03-09",47.2,51.2,47.0,51.2,9315.0],["2022-03-10",50.4,50.4,46.0,47.2,7025.0],["2022-03-11",48.0,48.6,42.4,42.6,7165.0],["2022-03-14",43.2,43.2,35.4,36.2,18925.0],["2022-03-15",36.6,38.2,35.6,37.6,19920.0],["2022-03-16",39.0,41.14,38.0,39.8,11275.0],["2022-03-17",39.8,42.9,39.2,42.0,6465.0],["2022-03-18",42.2,44.0,40.6,42.8,11105.0],["2022-03-21",42.8,42.8,38.0,38.6,13800.0],["2022-03-22",38.4,40.6,36.4,38.0,21800.0],["2022-03-23",38.2,38.3,35.4,35.6,16175.0],["2022-03-24",35.6,38.6,35.2,37.6,8630.0],["2022-03-25",37.6,37.6,36.0,36.4,8830.0],["2022-03-28",37.0,37.4,33.6,35.6,15050.0],["2022-03-29",35.6,37.7,34.2,34.4,28930.0],["2022-03-30",35.0,39.8,34.4,38.4,21980.0],["2022-03-31",38.0,38.6,36.2,37.6,9630.0],["2022-04-01",37.6,38.6,36.4,36.8,12060.0],["2022-04-04",37.2,46.4,37.0,45.0,31530.0],["2022-04-05",44.8,45.6,40.0,40.6,12290.0],["2022-04-06",39.4,39.66,38.0,38.8,5300.0],["2022-04-07",38.2,43.0,37.0,38.4,19445.0],["2022-04-08",38.4,38.4,35.2,35.6,10140.0],["2022-04-11",36.0,36.4,31.8,32.6,14610.0],["2022-04-12",32.8,33.56,31.8,32.0,7900.0],["2022-04-13",32.0,38.7,27.5,28.4,87335.0],["2022-04-14",28.0,29.2,27.2,27.6,18140.0],["2022-04-18",27.0,29.0,26.0,27.4,25330.0],["2022-04-19",26.8,29.2,26.4,28.4,10960.0],["2022-04-20",28.6,31.2,27.4,29.6,13740.0],["2022-04-21",30.4,30.6,27.4,28.0,9085.0],["2022-04-22",27.8,28.4,26.6,27.4,8045.0],["2022-04-25",27.8,27.8,26.4,26.8,17060.0],["2022-04-26",26.8,27.36,25.0,25.8,14345.0],["2022-04-27",26.0,26.0,24.8,25.0,7165.0],["2022-04-28",25.0,25.6,24.0,24.8,9100.0],["2022-04-29",24.4,27.2,24.2,24.4,20260.0],["2022-05-02",24.2,25.4,23.8,25.0,9090.0],["2022-05-03",25.0,27.4,25.0,26.2,9190.0],["2022-05-04",26.4,27.8,24.8,27.8,13620.0],["2022-05-05",27.4,27.4,25.4,26.2,7290.0],["2022-05-06",26.0,26.0,23.4,24.6,6230.0],["2022-05-09",24.2,25.2,22.4,22.8,10485.0],["2022-05-10",23.8,27.6,22.24,23.0,49150.0],["2022-05-11",23.0,23.0,20.6,20.7,12220.0],["2022-05-12",21.0,23.0,20.4,21.4,29755.0],["2022-05-13",21.6,22.2,18.46,19.6,25560.0],["2022-05-16",20.4,22.2,19.22,21.8,21190.0],["2022-05-17",22.6,22.6,20.8,22.0,13060.0],["2022-05-18",21.4,22.8,21.2,21.6,8360.0],["2022-05-19",21.6,22.6,21.2,22.2,7170.0],["2022-05-20",22.4,22.8,20.0,21.2,9805.0],["2022-05-23",20.8,21.4,20.0,20.8,4330.0],["2022-05-24",20.0,21.2,18.4,18.8,15220.0],["2022-05-25",19.12,19.88,18.36,19.68,6105.0],["2022-05-26",19.6,20.6,19.06,20.4,8110.0],["2022-05-27",20.6,20.6,19.24,20.0,9840.0],["2022-05-31",20.2,20.6,19.78,20.0,9150.0],["2022-06-01",21.0,21.0,18.8,19.4,14105.0],["2022-06-02",19.34,20.2,15.9,18.3,36365.0],["2022-06-03",18.4,19.6,18.2,19.32,8835.0],["2022-06-06",19.6,20.6,19.4,19.88,16500.0],["2022-06-07",19.2,21.6,19.2,21.2,15330.0],["2022-06-08",20.6,22.8,20.6,22.0,39480.0],["2022-06-09",21.2,21.6,19.4,20.4,17665.0],["2022-06-10",20.0,20.3,19.8,20.2,11770.0],["2022-06-13",20.8,20.96,18.78,19.22,11765.0],["2022-06-14",19.2,20.0,18.16,19.04,6975.0],["2022-06-15",19.0,19.96,19.0,19.48,6230.0],["2022-06-16",19.02,19.92,18.58,19.56,11745.0],["2022-06-17",19.52,21.0,19.52,20.0,21125.0],["2022-06-21",20.0,21.0,19.0,19.48,18255.0],["2022-06-22",19.4,20.6,19.2,19.54,12745.0],["2022-06-23",19.8,22.4,19.8,22.2,29480.0],["2022-06-24",22.6,23.2,21.0,21.6,200625.0],["2022-06-27",21.8,22.2,20.0,20.4,29835.0],["2022-06-28",20.8,21.4,20.0,20.8,13810.0],["2022-06-29",21.0,21.4,19.6,20.4,8620.0],["2022-06-30",20.8,21.0,19.2,20.6,4190.0],["2022-07-01",20.6,20.8,19.3,19.8,8690.0],["2022-07-05",20.0,21.6,19.2,20.2,7040.0],["2022-07-06",21.8,21.8,19.8,20.2,5875.0],["2022-07-07",20.0,22.4,20.0,22.4,11810.0],["2022-07-08",23.0,23.0,20.4,22.2,11230.0],["2022-07-11",22.4,22.6,20.4,20.6,18510.0],["2022-07-12",20.8,22.6,20.0,21.0,10115.0],["2022-07-13",20.2,21.2,20.1,20.8,11375.0],["2022-07-14",20.6,21.1,20.2,20.8,11530.0],["2022-07-15",20.96,22.0,20.4,21.6,3545.0],["2022-07-18",21.0,24.0,21.0,23.8,11540.0],["2022-07-19",24.0,25.2,22.4,24.6,6725.0],["2022-07-20",25.0,26.82,24.6,26.6,6975.0],["2022-07-21",26.4,26.8,25.4,25.4,6980.0],["2022-07-22",25.6,25.6,23.4,23.6,4310.0],["2022-07-25",24.2,24.8,22.6,23.4,3745.0],["2022-07-26",23.2,23.2,21.2,21.4,5550.0],["2022-07-27",21.4,21.4,20.6,21.0,4125.0],["2022-07-28",20.8,21.0,19.6,20.0,12420.0],["2022-07-29",20.2,20.4,19.6,20.2,4565.0],["2022-08-01",20.2,21.8,19.8,20.0,8930.0],["2022-08-02",21.0,21.0,19.56,19.8,7400.0],["2022-08-03",21.8,21.8,19.8,20.2,11215.0],["2022-08-04",20.2,21.6,19.82,21.4,20005.0],["2022-08-05",21.2,21.9,20.9,21.0,5605.0],["2022-08-08",21.4,21.6,20.8,21.2,2875.0],["2022-08-09",21.0,21.0,19.4,19.52,15350.0],["2022-08-10",20.0,20.42,19.4,19.66,13765.0],["2022-08-11",20.0,21.0,19.44,20.4,174135.0],["2022-08-12",23.4,24.38,21.0,23.6,96325.0],["2022-08-15",22.6,23.8,22.0,23.6,19675.0],["2022-08-16",23.6,23.8,22.0,22.2,16585.0],["2022-08-17",22.2,22.6,21.2,22.2,15340.0],["2022-08-18",22.4,23.6,21.4,22.2,18380.0],["2022-08-19",21.8,22.16,21.2,21.8,7750.0],["2022-08-22",21.4,21.8,21.0,21.8,6725.0],["2022-08-23",22.4,22.4,21.2,22.2,4045.0],["2022-08-24",22.4,23.6,21.9,23.4,5380.0],["2022-08-25",23.4,24.0,22.8,24.0,5365.0],["2022-08-26",22.8,23.4,22.0,22.0,10575.0],["2022-08-29",22.0,22.16,20.6,20.8,6375.0],["2022-08-30",21.6,21.8,20.2,20.8,4465.0],["2022-08-31",21.2,21.2,20.0,20.6,5690.0],["2022-09-01",21.0,21.0,19.6,20.8,17250.0],["2022-09-02",21.2,21.2,20.0,20.2,2275.0],["2022-09-06",20.4,20.58,19.62,20.1,4390.0],["2022-09-07",20.8,20.8,19.8,20.4,3440.0],["2022-09-08",20.2,20.6,20.0,20.6,3085.0],["2022-09-09",21.4,22.0,20.4,21.8,8400.0],["2022-09-12",21.0,21.6,20.6,21.4,9510.0],["2022-09-13",20.4,21.0,20.0,20.0,9415.0],["2022-09-14",20.2,20.8,19.6,19.6,5960.0],["2022-09-15",19.8,20.4,19.8,20.2,5100.0],["2022-09-16",20.2,20.2,18.2,19.0,10885.0],["2022-09-19",18.8,19.0,18.06,18.92,3975.0],["2022-09-20",18.5,19.16,18.22,18.68,4630.0],["2022-09-21",18.24,19.0,15.82,16.0,19130.0],["2022-09-22",15.9,16.12,14.16,14.8,9330.0],["2022-09-23",14.34,15.14,13.52,13.78,8985.0],["2022-09-26",13.36,14.18,13.0,13.56,8630.0],["2022-09-27",13.98,14.24,12.68,13.5,5920.0],["2022-09-28",14.1,14.2,13.02,13.3,5550.0],["2022-09-29",13.02,13.78,12.4,12.7,3590.0],["2022-09-30",12.8,13.44,12.6,12.8,2555.0],["2022-10-03",13.5,13.5,12.64,13.36,1775.0],["2022-10-04",13.32,14.0,13.0,13.6,2310.0],["2022-10-05",13.78,13.96,13.24,13.6,1835.0],["2022-10-06",13.34,13.8,13.06,13.24,3390.0],["2022-10-07",13.02,13.6,12.6,12.7,3360.0],["2022-10-10",11.66,12.46,11.3,11.44,8195.0],["2022-10-11",12.18,12.18,11.2,11.4,2570.0],["2022-10-12",11.18,11.8,11.18,11.48,4100.0],["2022-10-13",11.02,11.78,11.0,11.24,3895.0],["2022-10-14",11.26,12.0,11.2,11.84,4585.0],["2022-10-17",11.2,12.4,11.2,12.0,7835.0],["2022-10-18",12.16,12.52,12.0,12.12,3490.0],["2022-10-19",12.18,13.34,12.1,12.2,8555.0],["2022-10-20",12.04,12.4,11.4,11.4,4900.0],["2022-10-21",11.54,12.88,11.4,12.6,6965.0],["2022-10-24",12.4,12.86,12.0,12.12,5020.0],["2022-10-25",12.2,12.92,12.0,12.18,2140.0],["2022-10-26",12.2,13.0,11.8,12.0,6170.0],["2022-10-27",12.58,12.58,11.8,12.06,2975.0],["2022-10-28",11.7,12.2,11.7,11.96,2980.0],["2022-10-31",11.96,12.0,11.1,11.36,8560.0],["2022-11-01",11.2,11.96,11.2,11.2,6670.0],["2022-11-02",11.6,11.8,11.2,11.26,5310.0],["2022-11-03",11.2,11.34,11.0,11.16,7170.0],["2022-11-04",11.16,11.16,10.6,10.8,3880.0],["2022-11-07",10.6,11.12,10.44,10.88,865.0],["2022-11-08",10.9,11.2,10.06,10.56,4745.0],["2022-11-09",10.4,10.78,10.1,10.2,4215.0],["2022-11-10",10.2,10.8,10.2,10.46,4970.0],["2022-11-11",10.6,11.42,10.24,10.8,4050.0],["2022-11-14",10.56,11.2,10.24,10.6,101690.0],["2022-11-15",9.6,9.6,8.12,8.5,35705.0],["2022-11-16",8.02,8.6,7.82,8.04,11495.0],["2022-11-17",8.04,9.2,7.5,8.4,41165.0],["2022-11-18",7.98,10.6,7.98,9.48,39165.0],["2022-11-21",10.0,10.04,8.96,9.02,8460.0],["2022-11-22",9.44,9.44,8.2,8.6,19225.0],["2022-11-23",8.46,8.8,8.46,8.8,3335.0],["2022-11-25",8.8,9.0,8.62,9.0,1175.0],["2022-11-28",8.9,9.0,8.6,8.98,2210.0],["2022-11-29",9.0,10.24,8.66,10.0,6190.0],["2022-11-30",10.0,10.24,9.16,10.2,3485.0],["2022-12-01",10.0,10.16,8.6,9.0,20600.0],["2022-12-02",9.06,9.42,8.46,9.3,8455.0],["2022-12-05",9.02,9.64,8.64,8.64,8250.0],["2022-12-06",8.46,8.98,8.42,8.46,4305.0],["2022-12-07",8.88,8.88,7.6,8.2,9990.0],["2022-12-08",7.96,8.54,7.9,8.3,3580.0],["2022-12-09",8.4,9.0,8.0,8.4,4790.0],["2022-12-12",8.24,9.6,8.24,9.0,12695.0],["2022-12-13",9.6,9.6,9.0,9.58,4360.0],["2022-12-14",9.4,9.4,8.74,9.2,10215.0],["2022-12-15",9.4,9.4,8.8,9.06,1810.0],["2022-12-16",8.9,10.0,8.66,8.7,218855.0],["2022-12-19",9.26,9.54,8.7,8.86,10325.0],["2022-12-20",8.64,8.9,8.42,8.66,9215.0],["2022-12-21",8.42,9.18,8.42,8.76,4350.0],["2022-12-22",8.8,8.8,8.12,8.5,8915.0],["2022-12-23",8.8,9.1,8.16,8.66,10395.0],["2022-12-27",8.6,9.36,8.6,8.8,11760.0],["2022-12-28",8.8,10.0,8.3,9.6,33795.0],["2022-12-29",10.0,10.0,9.2,9.98,26215.0],["2022-12-30",9.6,10.4,9.6,10.18,6390.0],["2023-01-03",9.8,10.36,9.38,10.1,51065.0],["2023-01-04",10.1,10.36,10.0,10.2,3415.0],["2023-01-05",10.0,10.8,10.0,10.12,6985.0],["2023-01-06",10.12,11.0,10.12,10.46,10850.0],["2023-01-09",10.4,11.2,10.4,11.04,3505.0],["2023-01-10",11.1,11.1,10.4,10.4,4440.0],["2023-01-11",10.4,10.9,10.22,10.4,5930.0],["2023-01-12",10.4,10.8,10.22,10.56,3460.0],["2023-01-13",11.2,12.8,10.6,11.68,11050.0],["2023-01-17",11.8,11.8,10.86,11.4,2145.0],["2023-01-18",11.2,11.8,11.2,11.4,3410.0],["2023-01-19",11.2,11.58,10.38,11.24,5250.0],["2023-01-20",12.18,12.18,11.4,11.52,3235.0],["2023-01-23",11.72,11.82,11.4,11.58,2915.0],["2023-01-24",11.6,11.98,11.5,11.8,3420.0],["2023-01-25",12.0,12.4,11.52,12.2,2315.0],["2023-01-26",13.2,13.2,11.8,12.2,3530.0],["2023-01-27",12.4,12.4,11.5,12.0,1015.0],["2023-01-30",11.9,12.1,11.46,11.6,3815.0],["2023-01-31",11.62,12.0,11.6,11.9,2105.0],["2023-02-01",12.1,12.1,11.6,11.8,2025.0],["2023-02-02",12.4,12.7,11.46,11.56,18750.0],["2023-02-03",12.18,12.66,11.6,11.8,8005.0],["2023-02-06",12.58,13.06,11.8,12.4,6955.0],["2023-02-07",12.6,13.16,12.4,12.84,6625.0],["2023-02-08",13.0,13.16,12.24,12.26,1765.0],["2023-02-09",12.4,12.8,12.06,12.32,6390.0],["2023-02-10",12.04,13.16,12.02,12.52,9110.0],["2023-02-13",12.2,13.24,12.04,12.6,830.0],["2023-02-14",12.4,12.4,11.24,11.6,12835.0],["2023-02-15",11.6,12.18,10.82,11.8,12755.0],["2023-02-16",11.4,11.44,10.3,10.48,10000.0],["2023-02-17",10.2,10.76,10.1,10.6,8515.0],["2023-02-21",10.8,10.8,10.02,10.34,5115.0],["2023-02-22",10.32,10.92,10.02,10.2,5455.0],["2023-02-23",11.6,11.6,10.1,11.0,19010.0],["2023-02-24",10.66,10.76,10.06,10.2,2175.0],["2023-02-27",10.0,10.4,10.0,10.2,2045.0],["2023-02-28",10.02,10.48,10.02,10.06,2150.0],["2023-03-01",10.4,11.14,9.82,10.2,17550.0],["2023-03-02",9.9,10.76,9.9,10.4,2985.0],["2023-03-03",10.04,10.6,10.04,10.24,2535.0],["2023-03-06",9.8,10.68,9.8,10.48,8665.0],["2023-03-07",10.2,11.4,10.2,10.7,5560.0],["2023-03-08",10.4,11.2,10.24,10.6,70460.0],["2023-03-09",13.58,15.2,12.84,14.4,542490.0],["2023-03-10",13.52,14.0,12.2,12.6,64935.0],["2023-03-13",12.72,13.5,12.2,12.4,52415.0],["2023-03-14",12.6,13.8,12.4,12.42,31160.0],["2023-03-15",13.0,13.0,12.2,12.4,19565.0],["2023-03-16",12.6,14.0,12.6,13.98,29200.0],["2023-03-17",13.6,13.86,12.98,12.98,9560.0],["2023-03-20",13.0,13.78,12.8,13.48,11605.0],["2023-03-21",13.56,14.3,13.04,13.34,24075.0],["2023-03-22",13.58,13.9,12.8,13.2,6440.0],["2023-03-23",12.8,13.44,12.4,12.5,16155.0],["2023-03-24",12.5,13.18,12.5,12.68,10790.0],["2023-03-27",13.0,13.3,12.22,13.28,13005.0],["2023-03-28",13.0,13.16,12.36,12.4,12025.0],["2023-03-29",12.4,13.9,12.4,13.7,18675.0],["2023-03-30",13.2,13.9,13.2,13.9,9105.0],["2023-03-31",13.8,14.0,13.5,14.0,13120.0],["2023-04-03",13.8,14.38,13.66,14.0,29140.0],["2023-04-04",13.8,14.0,13.54,13.6,8725.0],["2023-04-05",13.6,14.5,13.6,14.4,13060.0],["2023-04-06",14.0,14.4,14.0,14.0,5005.0],["2023-04-10",14.0,14.96,14.0,14.6,10325.0],["2023-04-11",14.6,15.8,14.6,15.6,23295.0],["2023-04-12",15.2,15.88,15.06,15.5,6940.0],["2023-04-13",15.4,15.8,14.96,15.66,11665.0],["2023-04-14",15.66,15.88,15.44,15.8,8060.0],["2023-04-17",15.8,16.38,15.8,16.2,15825.0],["2023-04-18",16.1,16.1,15.0,16.0,9610.0],["2023-04-19",16.0,16.3,16.0,16.2,5715.0],["2023-04-20",16.18,17.6,16.0,17.48,41945.0],["2023-04-21",17.0,17.4,16.3,17.0,15370.0],["2023-04-24",17.0,17.0,16.4,16.4,10770.0],["2023-04-25",16.4,17.0,16.3,16.9,4465.0],["2023-04-26",16.7,17.0,16.64,16.98,4515.0],["2023-04-27",16.96,17.6,16.64,17.46,10260.0],["2023-04-28",17.4,17.88,17.2,17.88,9845.0],["2023-05-01",17.88,18.3,17.3,18.0,15795.0],["2023-05-02",18.2,18.6,17.3,18.2,5450.0],["2023-05-03",17.86,18.2,16.62,17.6,15165.0],["2023-05-04",17.8,17.8,17.0,17.78,7010.0],["2023-05-05",17.78,18.0,17.4,17.98,5010.0],["2023-05-08",18.0,18.0,17.04,17.6,5940.0],["2023-05-09",17.36,18.0,17.0,17.8,9115.0],["2023-05-10",17.26,17.96,17.2,17.92,5025.0],["2023-05-11",17.66,17.8,17.2,17.64,1670.0],["2023-05-12",17.8,17.8,17.2,17.6,2715.0],["2023-05-15",17.36,17.72,17.2,17.3,5905.0],["2023-05-16",17.24,17.78,17.24,17.6,1320.0],["2023-05-17",17.6,17.6,17.2,17.4,2050.0],["2023-05-18",17.4,17.6,17.2,17.56,1605.0],["2023-05-19",17.6,17.78,17.2,17.4,2000.0],["2023-05-22",17.4,17.98,17.4,17.98,3935.0],["2023-05-23",18.0,18.0,17.04,17.6,4770.0],["2023-05-24",18.0,18.16,17.04,17.3,18885.0],["2023-05-25",17.26,17.96,16.1,16.2,6840.0],["2023-05-26",16.2,16.6,16.2,16.4,1730.0],["2023-05-30",16.0,16.72,15.8,16.3,4645.0],["2023-05-31",16.4,16.4,16.0,16.0,1315.0],["2023-06-01",16.2,16.36,16.0,16.36,3135.0],["2023-06-02",16.2,16.4,16.0,16.4,615.0],["2023-06-05",16.2,16.6,16.0,16.18,5535.0],["2023-06-06",16.0,16.2,16.0,16.18,1385.0],["2023-06-07",16.34,16.38,15.8,15.94,1615.0],["2023-06-08",15.94,16.16,15.8,15.8,2755.0],["2023-06-09",15.8,15.96,15.6,15.6,2725.0],["2023-06-12",15.6,15.76,15.6,15.6,1855.0],["2023-06-13",15.6,15.94,15.4,15.4,3710.0],["2023-06-14",15.4,15.54,15.0,15.0,3255.0],["2023-06-15",15.0,15.1,14.8,14.8,2325.0],["2023-06-16",14.8,17.06,14.8,15.48,10865.0],["2023-06-20",15.2,16.0,15.0,15.72,1970.0],["2023-06-21",15.84,15.84,15.28,15.52,1705.0],["2023-06-22",15.32,15.8,15.0,15.2,2485.0],["2023-06-23",15.2,16.22,15.0,15.42,5155.0],["2023-06-26",15.42,15.92,15.08,15.7,13780.0],["2023-06-27",15.7,16.6,15.6,16.16,10465.0],["2023-06-28",16.1,16.34,15.8,16.2,1855.0],["2023-06-29",16.2,16.76,16.0,16.56,765.0],["2023-06-30",16.6,16.8,16.3,16.6,1680.0],["2023-07-03",16.0,16.8,16.0,16.5,1280.0],["2023-07-05",16.78,17.0,16.5,16.64,1955.0],["2023-07-06",16.5,16.8,16.4,16.72,3575.0],["2023-07-07",16.3,16.94,16.3,16.8,2075.0],["2023-07-10",16.72,17.06,16.6,16.6,7075.0],["2023-07-11",16.6,17.0,16.28,16.96,2225.0],["2023-07-12",16.66,17.0,16.2,16.8,3375.0],["2023-07-13",16.7,17.48,16.7,17.1,8970.0],["2023-07-14",17.3,17.7,16.88,17.6,2660.0],["2023-07-17",17.7,18.8,17.2,18.5,8440.0],["2023-07-18",17.5,17.5,13.8,14.78,188545.0],["2023-07-19",14.6,15.0,13.0,13.2,64420.0],["2023-07-20",13.4,13.78,13.0,13.4,59315.0],["2023-07-21",14.4,14.78,13.8,13.9,51040.0],["2023-07-24",14.0,14.2,13.4,13.78,20040.0],["2023-07-25",13.86,13.98,13.4,13.74,26410.0],["2023-07-26",13.62,13.8,12.94,13.76,24540.0],["2023-07-27",13.34,13.84,13.2,13.58,17870.0],["2023-07-28",13.6,14.08,13.6,13.62,10675.0],["2023-07-31",13.98,14.08,13.6,13.8,9870.0],["2023-08-01",13.6,14.0,13.5,13.6,2815.0],["2023-08-02",13.72,13.98,13.0,13.4,7325.0],["2023-08-03",13.32,13.6,13.2,13.3,2425.0],["2023-08-04",13.02,13.48,12.96,13.12,8220.0],["2023-08-07",13.16,13.6,12.84,13.0,6890.0],["2023-08-08",12.7,13.12,12.7,12.82,7380.0],["2023-08-09",12.8,13.2,12.74,12.8,6190.0],["2023-08-10",12.8,13.0,12.34,12.64,7360.0],["2023-08-11",12.6,12.8,12.2,12.4,2065.0],["2023-08-14",12.4,12.98,12.2,12.38,10295.0],["2023-08-15",12.22,13.6,12.22,13.4,107545.0],["2023-08-16",13.4,13.98,12.92,13.98,19655.0],["2023-08-17",14.58,14.58,13.4,14.48,30355.0],["2023-08-18",15.6,15.6,14.6,15.0,33115.0],["2023-08-21",14.62,15.6,14.62,14.8,6685.0],["2023-08-22",14.8,15.0,14.6,14.96,2605.0],["2023-08-23",14.8,14.96,14.22,14.8,4430.0],["2023-08-24",14.24,14.8,14.22,14.52,3410.0],["2023-08-25",14.04,14.6,14.04,14.38,3825.0],["2023-08-28",14.3,14.3,13.2,13.78,6110.0],["2023-08-29",13.62,14.2,13.34,14.2,4070.0],["2023-08-30",13.7,14.56,13.7,14.18,1990.0],["2023-08-31",14.38,15.4,14.08,15.06,16435.0],["2023-09-01",15.2,16.2,14.78,15.02,18385.0],["2023-09-05",14.82,16.22,14.82,16.12,4165.0],["2023-09-06",15.9,16.46,15.4,16.14,6470.0],["2023-09-07",16.0,16.62,16.0,16.62,10460.0],["2023-09-08",16.6,17.2,15.98,16.0,14070.0],["2023-09-11",16.02,16.06,14.4,14.6,13125.0],["2023-09-12",15.18,15.26,14.42,14.6,2520.0],["2023-09-13",14.5,15.8,14.42,14.84,1770.0],["2023-09-14",15.06,15.4,14.76,15.24,825.0],["2023-09-15",15.4,15.4,14.5,15.0,1945.0],["2023-09-18",14.62,15.4,14.6,15.4,1045.0],["2023-09-19",15.4,15.4,14.26,15.38,1645.0],["2023-09-20",15.2,15.3,14.44,14.82,1065.0],["2023-09-21",14.88,15.0,13.2,13.98,13580.0],["2023-09-22",13.4,14.0,13.1,13.76,10725.0],["2023-09-25",12.72,15.2,12.72,15.0,22425.0],["2023-09-26",14.32,15.6,14.32,15.24,18225.0],["2023-09-27",15.46,16.2,15.24,15.64,25975.0],["2023-09-28",15.8,16.4,15.6,16.12,13825.0],["2023-09-29",16.0,16.16,15.44,15.8,9475.0],["2023-10-02",15.8,16.08,15.5,16.08,5425.0],["2023-10-03",16.16,16.28,15.76,16.28,9150.0],["2023-10-04",16.28,16.32,15.44,16.0,5025.0],["2023-10-05",15.84,16.2,15.648,16.04,14425.0],["2023-10-06",15.36,16.56,15.2,16.56,12150.0],["2023-10-09",16.2,16.52,15.56,16.08,4875.0],["2023-10-10",15.8,16.56,15.74,16.56,8800.0],["2023-10-11",16.48,16.532,15.64,15.68,1675.0],["2023-10-12",15.46,15.6,14.88,15.0,3625.0],["2023-10-13",14.88,15.0,14.04,14.44,875.0],["2023-10-16",14.6,14.6,13.88,13.88,3350.0],["2023-10-17",13.82,14.92,13.52,14.24,2900.0],["2023-10-18",14.28,14.42,13.52,13.52,325.0],["2023-10-19",14.2,14.2,13.28,13.32,3325.0],["2023-10-20",13.44,13.48,12.976,13.12,2275.0],["2023-10-23",13.2,13.2,12.92,13.2,2325.0],["2023-10-24",13.52,14.08,12.8,14.08,1825.0],["2023-10-25",14.08,14.4,13.38,13.8,2300.0],["2023-10-26",13.68,13.68,12.88,13.6,1175.0],["2023-10-27",13.24,14.0,13.24,14.0,3575.0],["2023-10-30",13.72,13.72,13.18,13.28,4350.0],["2023-10-31",13.4,14.56,13.24,13.52,1225.0],["2023-11-01",14.556,14.56,13.16,13.66,1800.0],["2023-11-02",13.96,13.96,13.52,13.6,925.0],["2023-11-03",13.68,14.12,13.54,13.68,3450.0],["2023-11-06",13.68,13.8,13.06,13.68,1650.0],["2023-11-07",13.96,14.0,13.18,13.2,1250.0],["2023-11-08",13.32,14.0,13.12,13.56,1725.0],["2023-11-09",13.56,13.78,13.4,13.4,1900.0],["2023-11-10",13.28,13.88,12.952,13.84,3050.0],["2023-11-13",13.2,13.8,13.16,13.44,3875.0],["2023-11-14",13.24,14.0,13.24,14.0,5650.0],["2023-11-15",13.68,13.88,13.24,13.8,7000.0],["2023-11-16",13.6,13.6,12.8,13.16,3925.0],["2023-11-17",13.28,13.56,12.84,13.4,3850.0],["2023-11-20",13.48,14.0,13.12,13.2,14175.0],["2023-11-21",13.208,13.44,12.96,12.96,2200.0],["2023-11-22",13.22,13.88,12.72,13.88,5575.0],["2023-11-24",13.6,14.16,13.6,14.16,2300.0],["2023-11-27",14.16,14.4,13.8,14.2,3800.0],["2023-11-28",13.88,14.72,13.076,14.64,10500.0],["2023-11-29",14.34,14.72,13.64,13.64,550.0],["2023-11-30",14.012,14.72,13.84,13.84,4675.0],["2023-12-01",13.8,14.0,13.4,14.0,8675.0],["2023-12-04",13.76,14.0,13.32,13.96,7325.0],["2023-12-05",13.928,14.0,13.0,13.0,7750.0],["2023-12-06",13.0,13.96,13.0,13.88,13700.0],["2023-12-07",14.6,14.6,13.532,14.36,5750.0],["2023-12-08",14.0,14.6,13.82,14.18,4225.0],["2023-12-11",13.864,14.36,13.36,14.0,10750.0],["2023-12-12",13.72,13.844,13.0,13.2,6475.0],["2023-12-13",13.16,13.6,13.16,13.36,8550.0],["2023-12-14",13.66,14.24,13.172,13.54,10300.0],["2023-12-15",13.36,14.568,13.16,13.76,14125.0],["2023-12-18",13.8,14.36,13.68,13.96,28300.0],["2023-12-19",14.57,15.49,13.75,15.1,85900.0],["2023-12-20",14.78,14.99,12.49,14.25,55500.0],["2023-12-21",14.79,14.8,14.01,14.79,36300.0],["2023-12-22",14.8,16.495,14.41,15.4,38000.0],["2023-12-26",15.42,15.98,15.295,15.81,45700.0],["2023-12-27",15.19,16.0,15.19,15.82,24700.0],["2023-12-28",15.96,17.18,15.45,17.18,30200.0],["2023-12-29",17.44,19.38,15.7,19.38,364800.0],["2024-01-02",19.38,20.58,19.0,19.87,123300.0],["2024-01-03",19.67,19.87,19.22,19.57,28700.0],["2024-01-04",19.65,21.815,19.65,21.55,54000.0],["2024-01-05",20.79,23.02,20.78,22.95,64000.0],["2024-01-08",23.62,28.13,23.58,26.345,108700.0],["2024-01-09",25.11,28.33,24.88,28.16,54400.0],["2024-01-10",28.49,30.0,27.88,28.44,56700.0],["2024-01-11",30.29,32.1,27.935,31.81,102900.0],["2024-01-12",31.9,32.025,29.09,30.11,65400.0],["2024-01-16",30.5,32.68,30.1,32.3,54200.0],["2024-01-17",33.25,33.25,29.98,30.16,83800.0],["2024-01-18",29.88,30.99,28.35,30.19,57800.0],["2024-01-19",29.87,30.1,28.21,30.09,67000.0],["2024-01-22",30.09,30.1,28.72,30.1,61300.0],["2024-01-23",29.24,32.315,29.24,30.34,220800.0],["2024-01-24",29.74,32.18,29.74,30.0,92700.0],["2024-01-25",30.38,32.39,30.245,32.0,116600.0],["2024-01-26",32.11,32.44,30.893,31.7,46500.0],["2024-01-29",32.26,32.26,31.5,32.0,46500.0],["2024-01-30",32.1,32.48,31.12,31.5,391100.0],["2024-01-31",31.07,34.73,29.9,30.16,163800.0],["2024-02-01",29.48,32.105,28.4,30.76,61500.0],["2024-02-02",30.26,31.43,30.26,30.97,25600.0],["2024-02-05",31.183,32.0,30.2,31.75,49700.0],["2024-02-06",30.45,34.15,30.45,32.0,72200.0],["2024-02-07",30.1,32.32,28.89,30.435,54600.0],["2024-02-08",30.12,31.77,29.59,29.79,35500.0],["2024-02-09",29.55,31.65,29.55,31.28,42800.0],["2024-02-12",31.6,33.407,29.14,29.14,40300.0],["2024-02-13",28.89,30.68,28.14,29.91,36600.0],["2024-02-14",30.45,30.6,29.189,30.0,29500.0],["2024-02-15",29.68,30.415,29.105,30.0,28800.0],["2024-02-16",30.0,30.005,29.015,29.46,18200.0],["2024-02-20",28.98,30.14,28.635,29.8,36400.0],["2024-02-21",29.5,30.36,29.0,29.8,293200.0],["2024-02-22",30.25,30.45,29.69,30.29,75400.0],["2024-02-23",30.49,30.49,29.59,30.15,108500.0],["2024-02-26",29.76,30.93,29.76,30.44,77600.0],["2024-02-27",30.73,32.88,29.27,32.44,191700.0],["2024-02-28",33.0,33.0,30.05,30.7,82100.0],["2024-02-29",31.41,31.48,30.54,31.07,33000.0],["2024-03-01",31.32,32.055,30.58,32.0,131900.0],["2024-03-04",32.81,39.95,32.0,38.55,299800.0],["2024-03-05",38.55,40.18,37.105,37.24,85400.0],["2024-03-06",37.86,38.94,37.255,37.98,61200.0],["2024-03-07",37.54,39.93,37.54,38.68,63900.0],["2024-03-08",38.51,39.46,36.94,37.25,59200.0],["2024-03-11",37.26,38.97,36.135,36.45,64500.0],["2024-03-12",36.635,37.76,35.86,36.335,270300.0],["2024-03-13",35.77,37.0,35.37,36.06,147900.0],["2024-03-14",35.56,35.97,33.105,34.56,167300.0],["2024-03-15",34.31,38.11,34.31,37.53,643900.0],["2024-03-18",38.5,38.5,36.55,37.55,272800.0],["2024-03-19",39.9,45.52,38.66,45.06,377100.0],["2024-03-20",45.0,46.8,43.63,44.8,277600.0],["2024-03-21",46.59,49.58,45.281,49.22,197800.0],["2024-03-22",50.51,53.0,48.69,49.88,215800.0],["2024-03-25",50.0,52.66,48.72,49.03,211700.0],["2024-03-26",49.43,50.65,48.18,49.45,80600.0],["2024-03-27",49.39,50.715,48.62,49.26,140000.0],["2024-03-28",49.72,52.5,46.69,50.9,411700.0],["2024-04-01",50.74,51.22,46.57,46.78,397300.0],["2024-04-02",46.74,47.56,44.36,44.59,156300.0],["2024-04-03",44.6,45.38,43.695,43.94,75700.0],["2024-04-04",44.02,44.64,42.61,42.64,481200.0],["2024-04-05",43.06,43.66,40.93,41.31,78900.0],["2024-04-08",40.9,42.605,40.1,41.62,124400.0],["2024-04-09",41.79,42.71,40.61,40.96,114500.0],["2024-04-10",40.03,40.05,38.2,38.73,79400.0],["2024-04-11",39.23,40.405,37.94,38.33,106900.0],["2024-04-12",38.22,40.77,38.22,39.7,133000.0],["2024-04-15",39.3,39.71,36.25,37.43,88800.0],["2024-04-16",36.91,37.46,34.95,35.2,110600.0],["2024-04-17",35.31,36.48,33.23,33.64,88200.0],["2024-04-18",33.52,33.81,30.85,31.58,100300.0],["2024-04-19",31.55,32.435,29.9,30.49,82700.0],["2024-04-22",30.53,31.63,29.43,30.61,116400.0],["2024-04-23",30.7,33.075,30.7,31.17,58200.0],["2024-04-24",30.96,30.96,29.51,30.23,52600.0],["2024-04-25",29.09,29.96,28.09,29.87,71100.0],["2024-04-26",29.89,31.52,29.88,29.96,47800.0],["2024-04-29",31.66,33.535,31.365,33.4,121100.0],["2024-04-30",33.27,35.1,33.27,34.48,155600.0],["2024-05-01",34.13,35.24,33.66,33.77,61300.0],["2024-05-02",33.95,35.53,32.935,35.39,78600.0],["2024-05-03",36.02,37.2,35.69,36.63,44200.0],["2024-05-06",36.75,37.59,32.455,32.81,61300.0],["2024-05-07",32.45,34.46,32.13,33.94,72000.0],["2024-05-08",32.8,34.9,32.0,32.9,60700.0],["2024-05-09",33.45,33.87,32.935,33.21,31500.0],["2024-05-10",33.4,34.67,32.27,32.5,28100.0],["2024-05-13",32.09,33.2,29.54,30.64,47500.0],["2024-05-14",30.32,31.73,29.57,31.55,83000.0],["2024-05-15",32.16,34.0,32.16,33.59,51100.0],["2024-05-16",33.59,35.21,33.0,33.72,57000.0],["2024-05-17",33.34,33.79,31.475,33.31,49600.0],["2024-05-20",33.18,34.75,32.64,34.01,96400.0],["2024-05-21",34.03,34.03,31.18,32.52,181900.0],["2024-05-22",32.53,33.85,31.77,32.4,44800.0],["2024-05-23",32.89,33.26,31.08,31.49,40100.0],["2024-05-24",31.49,32.93,31.06,32.11,48800.0],["2024-05-28",32.62,32.8,31.0,31.71,72000.0],["2024-05-29",31.27,33.645,31.0,33.34,53800.0],["2024-05-30",33.09,34.21,32.45,34.03,56100.0],["2024-05-31",34.68,38.33,34.325,37.6,138000.0],["2024-06-03",38.0,38.961,35.07,37.23,62900.0],["2024-06-04",37.75,38.59,36.5,37.73,46000.0],["2024-06-05",37.69,39.08,37.01,37.47,48900.0],["2024-06-06",37.12,38.07,36.4,37.16,65900.0],["2024-06-07",36.62,38.1,36.51,37.88,22600.0],["2024-06-10",37.31,38.62,37.31,37.35,36400.0],["2024-06-11",37.89,37.89,36.16,37.18,43900.0],["2024-06-12",37.35,38.405,36.72,37.18,48700.0],["2024-06-13",37.118,42.57,37.118,41.99,248200.0],["2024-06-14",42.0,43.06,39.413,42.59,85900.0],["2024-06-17",43.25,44.52,39.89,40.0,84700.0],["2024-06-18",38.71,39.99,29.69,30.32,209300.0],["2024-06-20",30.5,31.43,29.89,31.07,230000.0],["2024-06-21",31.3,31.53,30.07,31.01,156100.0],["2024-06-24",30.8,32.53,30.8,31.75,73100.0],["2024-06-25",31.62,32.62,31.01,31.1,111900.0],["2024-06-26",30.87,32.65,30.15,32.01,117300.0],["2024-06-27",32.88,36.92,32.88,34.82,123900.0],["2024-06-28",34.95,37.15,33.96,36.39,1545900.0],["2024-07-01",36.39,40.98,35.46,40.62,179500.0],["2024-07-02",40.44,42.52,36.89,38.46,303200.0],["2024-07-03",38.41,39.0,35.92,35.98,77200.0],["2024-07-05",35.78,35.865,33.67,34.13,69500.0],["2024-07-08",34.11,38.15,34.11,36.79,81300.0],["2024-07-09",36.55,39.68,36.24,38.3,79000.0],["2024-07-10",38.53,40.388,38.28,38.56,92000.0],["2024-07-11",39.49,43.535,38.94,41.77,76700.0],["2024-07-12",42.0,44.0,40.885,42.58,79800.0],["2024-07-15",42.93,49.05,41.02,45.95,249300.0],["2024-07-16",46.08,47.305,45.38,45.75,90000.0],["2024-07-17",45.0,46.3,43.092,44.34,240400.0],["2024-07-18",44.4,45.07,39.3,41.42,75700.0],["2024-07-19",41.69,43.09,40.52,42.26,74500.0],["2024-07-22",42.26,44.99,42.26,43.32,76000.0],["2024-07-23",43.2,43.97,42.16,43.03,111400.0],["2024-07-24",43.98,44.0,42.15,42.74,139300.0],["2024-07-25",42.83,44.04,41.82,42.7,153400.0],["2024-07-26",43.55,45.13,42.46,44.83,185700.0],["2024-07-29",44.96,47.0,39.83,41.35,146200.0],["2024-07-30",41.51,42.16,37.97,39.12,110000.0],["2024-07-31",39.62,41.56,38.34,41.14,79900.0],["2024-08-01",40.96,43.49,39.805,40.51,134500.0],["2024-08-02",38.56,40.42,38.56,39.55,105100.0],["2024-08-05",37.75,38.72,36.24,36.8,118800.0],["2024-08-06",36.69,39.74,36.69,37.87,84100.0],["2024-08-07",37.94,39.4,36.02,36.29,97600.0],["2024-08-08",37.03,37.05,35.47,36.55,138100.0],["2024-08-09",36.2,37.74,35.5,35.59,107500.0],["2024-08-12",35.12,35.76,32.25,34.69,144800.0],["2024-08-13",35.23,36.405,33.905,34.18,96100.0],["2024-08-14",34.18,34.69,32.82,33.57,119500.0],["2024-08-15",34.34,35.95,33.02,35.62,129400.0],["2024-08-16",35.57,36.785,34.52,35.02,45200.0],["2024-08-19",35.5,36.38,34.0,35.81,123700.0],["2024-08-20",35.01,35.73,33.92,35.7,92200.0],["2024-08-21",35.95,36.75,35.17,35.84,65000.0],["2024-08-22",35.69,35.69,33.05,33.81,29600.0],["2024-08-23",34.46,35.962,33.88,34.94,82900.0],["2024-08-26",35.5,37.86,35.5,36.75,50400.0],["2024-08-27",36.59,37.59,35.07,35.94,22400.0],["2024-08-28",35.5,37.42,35.27,35.75,37400.0],["2024-08-29",35.91,37.42,35.02,36.4,36800.0],["2024-08-30",36.9,38.17,35.91,37.42,123200.0],["2024-09-03",37.1,38.0,32.62,32.82,66100.0],["2024-09-04",32.32,34.7,32.15,34.5,53600.0],["2024-09-05",34.84,35.89,34.07,34.38,51200.0],["2024-09-06",34.14,36.63,32.47,35.0,89300.0],["2024-09-09",34.93,37.95,34.0,35.13,75100.0],["2024-09-10",35.0,37.97,34.795,37.93,74200.0],["2024-09-11",37.51,40.52,35.57,39.34,90200.0],["2024-09-12",39.3,42.0,38.63,40.36,197200.0],["2024-09-13",40.98,43.245,40.656,41.95,88600.0],["2024-09-16",42.49,43.92,40.7,42.76,144100.0],["2024-09-17",43.17,44.0,38.17,40.27,106900.0],["2024-09-18",40.67,43.82,36.62,41.3,155200.0],["2024-09-19",42.54,45.5,41.26,41.56,132500.0],["2024-09-20",41.22,42.565,40.046,40.75,192000.0],["2024-09-23",40.81,42.99,38.84,40.12,135000.0],["2024-09-24",40.1,42.29,39.41,40.68,112600.0],["2024-09-25",41.02,44.75,40.745,41.93,125400.0],["2024-09-26",42.4,43.78,38.56,39.18,73700.0],["2024-09-27",39.87,41.45,39.86,40.33,93100.0],["2024-09-30",40.23,43.053,39.25,41.96,150900.0],["2024-10-01",41.68,41.68,38.35,39.94,369900.0],["2024-10-02",39.48,42.0,38.14,41.75,130600.0],["2024-10-03",41.55,44.68,41.4,44.41,89900.0],["2024-10-04",44.89,51.3,44.365,48.59,195800.0],["2024-10-07",48.4,48.92,46.32,47.52,159900.0],["2024-10-08",47.6,50.59,47.53,50.32,150200.0],["2024-10-09",50.32,51.42,48.41,49.55,92600.0],["2024-10-10",48.73,50.29,47.87,48.15,107100.0],["2024-10-11",48.15,50.13,47.807,49.43,171000.0],["2024-10-14",49.3,50.53,48.47,49.75,125700.0],["2024-10-15",49.85,50.75,47.49,49.97,134200.0],["2024-10-16",50.53,54.38,50.53,53.255,125700.0],["2024-10-17",53.47,54.22,52.12,52.92,75400.0],["2024-10-18",53.21,55.205,53.11,54.4,98500.0],["2024-10-21",54.64,54.64,52.3,52.66,118400.0],["2024-10-22",52.59,52.68,48.0,49.97,119400.0],["2024-10-23",49.97,51.42,48.15,48.55,119200.0],["2024-10-24",48.69,49.382,47.67,48.2,112700.0],["2024-10-25",48.45,50.85,47.76,48.37,80700.0],["2024-10-28",49.14,51.19,45.8,45.93,94700.0],["2024-10-29",45.4,46.94,44.49,45.15,79700.0],["2024-10-30",45.08,46.01,43.58,43.74,58100.0],["2024-10-31",43.56,44.31,42.23,44.01,107300.0],["2024-11-01",44.73,46.23,44.47,46.07,91500.0],["2024-11-04",56.17,73.59,55.0,66.0,962500.0],["2024-11-05",65.44,65.64,55.88,64.4,337500.0],["2024-11-06",66.36,66.36,62.13,63.91,198700.0],["2024-11-07",63.99,70.8,62.84,69.5,332500.0],["2024-11-08",69.78,71.6,66.6,68.21,181000.0],["2024-11-11",70.04,74.49,69.485,71.53,425400.0],["2024-11-12",48.28,49.37,35.6,40.0,1991600.0],["2024-11-13",39.67,41.33,39.077,39.66,589600.0],["2024-11-14",39.5,43.24,38.97,39.2,610700.0],["2024-11-15",38.84,39.2,34.515,34.515,455000.0],["2024-11-18",22.24,23.79,18.94,19.82,1998100.0],["2024-11-19",20.9,20.99,17.01,17.23,1233000.0],["2024-11-20",17.31,17.45,15.28,15.33,802200.0],["2024-11-21",15.06,16.15,14.44,15.59,398000.0],["2024-11-22",15.48,20.93,15.48,20.3,1062900.0],["2024-11-25",21.05,22.57,20.5,22.315,1297400.0],["2024-11-26",25.97,27.61,24.23,26.87,1332400.0],["2024-11-27",27.14,27.68,24.6,25.8,530600.0],["2024-11-29",26.71,26.75,24.78,25.43,318100.0],["2024-12-02",25.2,25.93,24.485,24.57,554700.0],["2024-12-03",24.21,24.39,22.03,22.34,519000.0],["2024-12-04",22.25,22.25,20.82,22.02,494400.0],["2024-12-05",22.04,22.59,21.44,21.99,246000.0],["2024-12-06",22.38,24.17,21.49,23.72,252800.0],["2024-12-09",23.94,25.53,23.0,23.31,197800.0],["2024-12-10",23.26,25.105,22.99,23.7,442500.0],["2024-12-11",24.17,24.2,22.59,23.2,178300.0],["2024-12-12",22.92,24.06,21.678,22.335,304100.0],["2024-12-13",22.44,24.37,21.85,23.51,252900.0],["2024-12-16",23.36,25.18,22.97,25.13,280400.0],["2024-12-17",24.74,25.35,22.92,23.72,296500.0],["2024-12-18",23.97,24.015,21.68,21.79,303500.0],["2024-12-19",22.02,23.2,21.34,22.075,299800.0],["2024-12-20",21.78,23.89,21.51,22.64,466300.0],["2024-12-23",22.65,22.92,21.99,22.5,184500.0],["2024-12-24",22.27,22.85,22.03,22.62,76100.0],["2024-12-26",23.32,24.84,23.01,24.1,217200.0],["2024-12-27",24.83,24.83,22.96,22.97,158700.0],["2024-12-30",22.19,22.54,21.29,22.28,253600.0],["2024-12-31",22.6,23.37,21.33,22.86,349200.0],["2025-01-02",23.49,23.84,22.44,22.89,278000.0],["2025-01-03",22.91,23.8,22.64,23.23,193300.0],["2025-01-06",23.31,24.0,22.9,23.12,218200.0],["2025-01-07",22.59,23.615,21.44,21.86,202900.0],["2025-01-08",21.63,22.23,20.65,21.49,165700.0],["2025-01-10",20.85,20.85,19.27,19.58,190600.0],["2025-01-13",19.1,19.32,17.91,18.81,229700.0],["2025-01-14",19.07,20.29,17.63,17.89,282900.0],["2025-01-15",18.59,19.14,18.145,18.54,85400.0],["2025-01-16",18.43,18.48,17.5,17.63,149500.0],["2025-01-17",17.6,17.746,16.14,16.6,159300.0],["2025-01-21",16.69,16.98,16.0,16.62,202000.0],["2025-01-22",16.31,16.85,15.92,15.95,135400.0],["2025-01-23",15.86,16.12,15.33,15.58,267400.0],["2025-01-24",15.45,15.63,14.42,15.06,471800.0],["2025-01-27",14.82,16.29,14.78,15.08,241900.0],["2025-01-28",15.0,15.615,14.54,15.48,186800.0],["2025-01-29",15.41,15.878,15.25,15.51,137500.0],["2025-01-30",15.53,16.7,15.51,15.53,219300.0],["2025-01-31",15.57,16.328,15.21,15.85,329000.0],["2025-02-03",15.25,17.28,15.16,16.84,211200.0],["2025-02-04",16.88,18.33,16.88,18.075,173300.0],["2025-02-05",18.07,23.73,17.64,21.53,816400.0],["2025-02-06",21.51,26.48,20.957,23.3,1019300.0],["2025-02-07",23.06,23.7,19.82,20.46,314200.0],["2025-02-10",20.77,20.95,17.73,18.89,301400.0],["2025-02-11",18.33,18.9,17.17,17.79,157000.0],["2025-02-12",17.31,18.61,17.31,18.57,100300.0],["2025-02-13",18.65,19.48,18.24,18.77,133100.0],["2025-02-14",18.75,19.97,18.086,18.42,102900.0],["2025-02-18",18.42,19.354,16.95,17.35,141400.0],["2025-02-19",17.07,17.8,16.96,16.97,242700.0],["2025-02-20",16.89,17.552,16.718,17.31,120200.0],["2025-02-21",17.53,17.908,16.95,17.36,137400.0],["2025-02-24",16.75,17.535,16.52,16.6,182600.0],["2025-02-25",16.45,16.93,16.035,16.76,205100.0],["2025-02-26",16.8,17.31,16.65,17.2,126900.0],["2025-02-27",17.2,17.7,16.73,17.1,202600.0],["2025-02-28",17.18,17.765,16.54,17.69,59500.0],["2025-03-03",17.78,17.78,16.205,16.21,170000.0],["2025-03-04",16.03,16.51,15.69,16.35,144900.0],["2025-03-05",16.1,17.31,16.08,16.91,88900.0],["2025-03-06",16.61,16.99,16.24,16.75,650000.0],["2025-03-07",16.8,17.48,16.439,17.28,76700.0],["2025-03-10",17.02,17.4,16.65,17.05,127300.0],["2025-03-11",17.06,17.925,16.76,17.67,217400.0],["2025-03-12",18.12,18.62,17.45,17.78,119400.0],["2025-03-13",17.85,17.885,16.36,16.8,147400.0],["2025-03-14",17.13,17.24,16.46,16.7,221400.0],["2025-03-17",16.7,17.38,16.41,16.87,159500.0],["2025-03-18",16.49,16.69,15.66,15.85,310600.0],["2025-03-19",15.83,16.337,15.16,15.42,253800.0],["2025-03-20",15.26,15.84,14.81,15.23,138300.0],["2025-03-21",15.05,15.23,13.805,14.21,425500.0],["2025-03-24",14.43,14.46,13.47,13.96,240000.0],["2025-03-25",14.17,15.12,13.65,14.2,406500.0],["2025-03-26",14.12,16.25,13.6,16.14,219300.0],["2025-03-27",16.22,16.64,14.81,15.33,178600.0],["2025-03-28",15.24,15.24,14.235,14.52,98600.0],["2025-03-31",13.81,13.83,11.017,11.71,678600.0],["2025-04-01",11.76,11.985,9.59,9.655,560500.0],["2025-04-02",9.56,10.706,9.22,10.46,390900.0],["2025-04-03",10.02,10.539,9.37,9.67,226000.0],["2025-04-04",9.36,9.596,8.5,8.79,336600.0],["2025-04-07",8.35,8.8,7.67,7.865,545800.0],["2025-04-08",8.28,8.398,6.875,7.34,953500.0],["2025-04-09",7.08,9.375,7.03,9.03,541300.0],["2025-04-10",8.66,9.3,8.05,8.97,448400.0],["2025-04-11",9.03,11.419,8.995,11.0,644200.0],["2025-04-14",10.97,11.19,10.28,10.89,281800.0],["2025-04-15",11.38,11.9,10.8,11.36,164000.0],["2025-04-16",11.46,11.96,10.465,10.77,112100.0],["2025-04-17",10.75,11.54,10.46,11.49,190000.0],["2025-04-21",11.27,13.09,11.27,12.02,208100.0],["2025-04-22",12.31,13.86,12.07,13.83,306100.0],["2025-04-23",14.51,17.0,14.44,15.44,409500.0],["2025-04-24",15.44,16.078,14.97,15.37,152800.0],["2025-04-25",15.12,15.67,14.845,15.41,143500.0],["2025-04-28",15.51,16.221,14.49,14.5,374800.0],["2025-04-29",14.43,14.51,12.98,13.03,259000.0],["2025-04-30",12.65,15.32,12.65,15.0,168900.0],["2025-05-01",15.01,15.64,14.395,15.4,98900.0],["2025-05-02",15.54,17.45,15.54,16.97,199900.0],["2025-05-05",16.93,17.274,15.08,15.11,187100.0],["2025-05-06",15.01,15.72,11.77,13.05,652900.0],["2025-05-07",13.05,13.87,12.97,13.86,157900.0],["2025-05-08",13.8,15.65,13.27,15.0,181700.0],["2025-05-09",14.65,16.0,13.69,14.73,173000.0],["2025-05-12",15.48,17.75,13.93,17.7,363700.0],["2025-05-13",17.21,17.725,15.28,15.51,158300.0],["2025-05-14",15.48,15.88,14.715,15.22,119500.0],["2025-05-15",15.33,19.51,14.85,19.37,510700.0],["2025-05-16",18.2,18.885,15.68,17.99,313300.0],["2025-05-19",17.58,20.16,17.28,19.52,239100.0],["2025-05-20",20.39,20.39,18.03,18.55,205200.0],["2025-05-21",18.34,18.74,17.35,17.49,122800.0],["2025-05-22",17.49,18.38,17.05,18.04,91500.0],["2025-05-23",17.51,17.835,16.95,17.28,110800.0],["2025-05-27",17.59,17.74,16.75,17.09,167800.0],["2025-05-28",17.09,18.038,16.86,17.66,129000.0],["2025-05-29",17.82,18.9,17.14,18.74,149300.0],["2025-05-30",18.64,18.842,16.866,17.01,228400.0],["2025-06-02",17.38,18.445,16.617,17.75,210500.0],["2025-06-03",17.82,20.78,17.705,20.56,422500.0],["2025-06-04",20.69,23.14,20.33,21.67,264700.0],["2025-06-05",21.62,23.2,20.46,22.92,335500.0],["2025-06-06",23.15,25.19,21.5,21.83,224700.0],["2025-06-09",21.81,21.89,19.13,19.91,245700.0],["2025-06-10",19.91,21.73,19.245,21.58,128800.0],["2025-06-11",21.77,22.0,20.68,20.92,133500.0],["2025-06-12",21.43,21.745,20.13,20.4,151400.0],["2025-06-13",19.51,20.62,19.51,19.76,112700.0],["2025-06-16",19.99,20.66,18.75,18.97,158100.0],["2025-06-17",21.43,21.43,18.286,18.42,152100.0],["2025-06-18",18.3,19.57,18.22,18.3,203600.0],["2025-06-20",18.49,18.555,17.695,17.76,108500.0],["2025-06-23",17.73,18.05,16.86,17.22,92400.0],["2025-06-24",17.5,18.21,16.55,17.2,239000.0],["2025-06-25",17.2,17.445,16.51,16.88,90400.0],["2025-06-26",17.13,17.26,16.3,16.57,117100.0],["2025-06-27",16.6,16.855,15.9,16.16,437000.0],["2025-06-30",16.33,16.33,14.93,14.95,205600.0],["2025-07-01",15.5,21.19,14.65,19.19,1350500.0],["2025-07-02",19.25,21.19,19.08,19.75,240700.0],["2025-07-03",20.02,20.71,19.01,20.09,75600.0],["2025-07-07",19.8,20.55,19.37,19.5,221800.0],["2025-07-08",19.75,20.8,19.621,20.28,97300.0],["2025-07-09",20.57,21.44,20.21,21.26,229200.0],["2025-07-10",21.16,22.06,20.895,21.96,111500.0],["2025-07-11",21.64,22.2,21.23,21.43,113400.0],["2025-07-14",21.26,22.82,19.98,22.26,201100.0],["2025-07-15",22.49,22.84,20.84,21.47,142900.0],["2025-07-16",21.74,22.66,21.215,22.54,89800.0],["2025-07-17",22.65,23.27,22.4,22.6,134900.0],["2025-07-18",23.0,23.5,22.31,22.34,111100.0],["2025-07-21",22.57,23.48,21.585,21.66,116300.0],["2025-07-22",20.89,22.22,20.795,21.94,114000.0],["2025-07-23",22.41,23.876,22.26,23.09,161600.0],["2025-07-24",23.07,23.53,22.345,22.81,96400.0],["2025-07-25",22.81,23.172,22.01,22.72,75600.0],["2025-07-28",22.84,23.044,21.6,21.68,78300.0],["2025-07-29",22.0,22.383,20.72,21.0,182600.0],["2025-07-30",21.4,23.8,21.28,21.87,195200.0],["2025-07-31",21.76,22.51,21.16,21.77,69100.0],["2025-08-01",21.27,22.755,21.27,21.78,125800.0],["2025-08-04",21.9,21.9,21.51,21.72,51200.0],["2025-08-05",21.81,21.81,21.02,21.45,139600.0],["2025-08-06",21.48,21.535,20.64,21.29,79700.0],["2025-08-07",21.48,21.69,20.88,21.46,79300.0],["2025-08-08",22.25,22.25,21.0,21.22,66500.0],["2025-08-11",21.2,21.68,19.45,20.35,133300.0],["2025-08-12",19.97,21.11,18.94,19.22,152700.0],["2025-08-13",19.52,21.59,19.52,21.11,197600.0],["2025-08-14",20.5,21.26,20.17,20.2,168900.0],["2025-08-15",20.44,21.38,19.67,20.51,176800.0],["2025-08-18",20.66,21.5,20.2,20.45,186100.0],["2025-08-19",20.63,21.025,19.575,19.71,86900.0],["2025-08-20",19.75,19.9,19.064,19.61,47400.0],["2025-08-21",19.42,20.12,19.224,19.75,51000.0],["2025-08-22",20.1,20.63,19.65,19.99,134900.0],["2025-08-25",19.88,20.155,19.59,19.98,82400.0],["2025-08-26",20.09,20.46,19.705,20.02,98500.0],["2025-08-27",19.92,20.36,19.4,19.695,88000.0],["2025-08-28",19.91,19.98,18.6,18.84,86300.0],["2025-08-29",18.92,19.005,18.0,18.48,95000.0],["2025-09-02",18.39,19.83,18.39,19.64,56600.0],["2025-09-03",19.27,19.93,18.75,19.87,104500.0],["2025-09-04",19.91,19.91,19.3,19.61,56800.0],["2025-09-05",19.61,20.665,19.58,19.95,195600.0],["2025-09-08",19.97,20.01,18.84,19.45,103400.0],["2025-09-09",19.45,19.785,18.73,19.25,55900.0],["2025-09-10",19.36,19.63,18.37,18.6,96200.0],["2025-09-11",18.62,20.72,18.62,20.08,829800.0],["2025-09-12",20.07,20.42,18.765,19.0,123000.0],["2025-09-15",19.05,19.52,17.43,17.45,97500.0],["2025-09-16",17.62,18.3,17.128,17.44,189000.0],["2025-09-17",17.58,18.395,17.547,17.71,111400.0],["2025-09-18",18.03,18.94,17.636,18.68,131600.0],["2025-09-19",18.68,18.68,17.0,17.2,215500.0],["2025-09-22",17.25,17.93,16.95,16.98,221400.0],["2025-09-23",17.14,17.51,16.77,16.85,151700.0],["2025-09-24",16.94,17.525,16.94,17.25,128300.0],["2025-09-25",17.0,17.45,16.85,17.405,127800.0],["2025-09-26",17.43,18.13,17.24,17.82,117500.0],["2025-09-29",17.86,18.15,17.51,17.71,138300.0],["2025-09-30",17.65,18.06,17.18,17.33,128300.0],["2025-10-01",17.29,18.48,17.29,17.975,101100.0],["2025-10-02",18.11,21.412,17.755,20.98,507600.0],["2025-10-03",21.21,24.5,20.0,22.34,466600.0],["2025-10-06",22.34,24.3,21.86,23.09,307200.0],["2025-10-07",23.02,24.4,22.02,23.47,350800.0],["2025-10-08",23.53,28.0,23.1,25.83,291500.0],["2025-10-09",26.62,32.554,26.41,31.56,505300.0],["2025-10-10",31.56,31.56,29.008,30.21,251400.0],["2025-10-13",29.73,32.25,29.011,31.62,224200.0],["2025-10-14",31.22,34.4,30.37,33.2,175000.0],["2025-10-15",33.41,34.54,32.04,34.37,119700.0],["2025-10-16",34.54,37.266,33.06,33.99,284700.0],["2025-10-17",33.43,33.92,28.97,29.03,219200.0],["2025-10-20",29.55,33.627,29.01,32.16,195100.0],["2025-10-21",32.02,33.17,30.11,31.57,106400.0],["2025-10-22",31.57,32.24,29.74,30.74,107900.0],["2025-10-23",30.72,32.0,28.0,28.71,117600.0],["2025-10-24",29.58,31.15,29.235,29.89,107600.0],["2025-10-27",29.89,33.0,29.42,32.06,838600.0],["2025-10-28",31.85,32.9,30.41,31.02,150200.0],["2025-10-29",30.89,34.166,29.8,32.67,137300.0],["2025-10-30",32.5,34.217,31.57,33.14,160000.0],["2025-10-31",34.46,35.47,32.83,34.26,217300.0],["2025-11-03",31.01,31.48,27.22,31.06,572000.0],["2025-11-04",31.0,33.06,30.65,31.8,263500.0],["2025-11-05",31.32,31.38,26.64,27.72,416400.0],["2025-11-06",27.74,29.64,24.95,26.66,156600.0],["2025-11-07",26.34,26.97,23.93,26.75,321100.0],["2025-11-10",27.22,28.35,25.93,28.3,154600.0],["2025-11-11",28.47,31.53,27.59,30.87,227000.0],["2025-11-12",30.87,32.02,30.515,31.08,158800.0],["2025-11-13",30.24,30.49,26.49,26.49,450600.0],["2025-11-14",26.95,27.639,22.43,22.77,339000.0],["2025-11-17",22.78,23.52,21.88,22.46,404600.0],["2025-11-18",22.3,22.685,21.2,21.36,269400.0],["2025-11-19",21.21,21.915,20.55,20.99,130500.0],["2025-11-20",21.56,22.42,19.68,20.4,320900.0],["2025-11-21",20.28,21.26,19.765,20.06,188500.0],["2025-11-24",20.32,21.03,19.877,20.44,105300.0],["2025-11-25",20.65,21.11,20.115,20.74,116000.0],["2025-11-26",20.78,21.733,19.912,20.99,153100.0],["2025-11-28",21.12,21.79,20.77,21.08,217400.0],["2025-12-01",20.82,21.11,19.67,20.48,262200.0],["2025-12-02",20.53,20.62,19.23,19.24,217900.0],["2025-12-03",19.49,20.31,19.26,20.12,198700.0],["2025-12-04",20.06,23.001,19.88,21.16,450500.0],["2025-12-05",21.18,22.06,20.19,20.28,161300.0],["2025-12-08",20.86,21.87,20.46,20.59,209700.0],["2025-12-09",20.65,21.13,19.645,19.74,138900.0],["2025-12-10",19.81,21.105,19.66,20.76,147000.0],["2025-12-11",20.89,21.47,20.31,21.26,102400.0],["2025-12-12",21.25,21.75,20.88,20.92,144800.0],["2025-12-15",21.05,21.97,20.24,20.26,118800.0],["2025-12-16",20.33,21.095,19.51,19.53,289600.0],["2025-12-17",19.53,20.475,19.03,19.14,304300.0],["2025-12-18",19.54,20.328,19.13,19.28,223700.0],["2025-12-19",19.48,20.77,19.47,20.55,402800.0],["2025-12-22",20.53,21.32,19.83,20.85,116100.0],["2025-12-23",20.57,21.08,19.83,20.08,78700.0],["2025-12-24",20.05,20.265,19.71,20.07,55200.0],["2025-12-26",20.04,20.13,19.63,20.01,59600.0],["2025-12-29",19.73,20.96,19.28,20.14,152100.0],["2025-12-30",20.13,22.24,19.84,22.11,311100.0],["2025-12-31",22.22,22.99,20.35,20.6,157900.0],["2026-01-02",20.66,21.174,19.62,20.16,102900.0],["2026-01-05",20.27,20.315,18.31,18.43,121600.0],["2026-01-06",18.33,19.23,18.13,18.3,358200.0],["2026-01-07",18.49,19.79,18.42,19.12,334100.0],["2026-01-08",19.02,19.12,18.5,18.68,81100.0],["2026-01-09",19.08,19.13,17.88,17.92,107700.0],["2026-01-12",18.02,18.02,16.75,17.28,160500.0],["2026-01-13",17.26,17.3,16.47,16.95,197000.0],["2026-01-14",16.99,18.94,16.91,18.8,153700.0],["2026-01-15",18.85,18.869,17.54,18.06,152400.0],["2026-01-16",18.03,18.35,17.55,17.55,90700.0],["2026-01-20",17.11,17.893,16.935,17.52,78500.0],["2026-01-21",17.56,18.35,17.49,18.31,72800.0],["2026-01-22",18.29,19.401,18.29,18.99,90500.0],["2026-01-23",18.83,19.212,18.12,18.31,78500.0],["2026-01-26",18.49,19.74,18.18,19.12,156800.0],["2026-01-27",19.12,20.01,18.763,19.87,161700.0],["2026-01-28",19.89,20.44,18.95,19.27,174000.0],["2026-01-29",19.39,19.675,18.27,18.89,90200.0],["2026-01-30",18.54,18.58,17.4,17.66,147900.0],["2026-02-02",17.45,18.95,17.0,18.33,130000.0],["2026-02-03",18.15,18.91,16.8,17.56,114400.0],["2026-02-04",17.82,18.37,16.65,17.18,139200.0],["2026-02-05",17.18,17.58,15.93,16.37,213700.0],["2026-02-06",16.87,17.46,16.3,17.23,91200.0],["2026-02-09",17.28,17.95,16.5,17.62,77900.0],["2026-02-10",17.5,17.72,16.93,17.0,86900.0],["2026-02-11",17.03,17.06,16.2,16.89,113600.0],["2026-02-12",17.0,17.51,16.265,17.0,81300.0],["2026-02-13",17.18,17.93,17.18,17.38,65500.0],["2026-02-17",17.42,17.71,16.78,17.38,108200.0],["2026-02-18",17.17,17.795,17.0,17.21,51100.0],["2026-02-19",17.18,18.81,16.75,18.62,114300.0],["2026-02-20",18.38,18.8,17.32,17.64,179400.0],["2026-02-23",17.75,19.11,17.605,18.49,90900.0],["2026-02-24",18.49,19.263,18.38,18.9,56000.0],["2026-02-25",19.14,20.31,19.14,20.09,80300.0],["2026-02-26",19.84,20.0,18.833,19.68,322800.0],["2026-02-27",22.96,26.4,20.5,23.49,1261300.0],["2026-03-02",23.45,23.78,20.0,20.74,603900.0],["2026-03-03",19.87,22.78,19.43,21.99,196200.0],["2026-03-04",22.19,24.97,21.679,23.91,216300.0],["2026-03-05",23.59,25.43,22.0,22.13,256400.0],["2026-03-06",21.38,23.18,21.23,22.17,114800.0],["2026-03-09",21.92,23.77,21.573,23.6,102400.0],["2026-03-10",23.6,23.81,22.61,23.07,98500.0],["2026-03-11",22.55,23.13,22.285,23.03,68600.0],["2026-03-12",22.32,22.945,21.8,22.3,76500.0],["2026-03-13",22.3,22.32,19.86,21.51,259000.0],["2026-03-16",21.6,22.13,21.27,21.57,93500.0],["2026-03-17",21.5,21.5,20.368,21.08,112100.0],["2026-03-18",20.85,21.1,19.1,19.5,169200.0],["2026-03-19",19.15,19.42,18.23,19.19,192800.0],["2026-03-20",19.13,20.0,18.53,19.05,300300.0],["2026-03-23",19.31,19.87,18.77,19.36,114800.0],["2026-03-24",19.4,21.5,18.81,20.9,295600.0],["2026-03-25",21.24,23.35,20.81,22.03,178200.0],["2026-03-26",21.67,22.95,21.01,21.41,95600.0],["2026-03-27",21.3,21.32,19.5,20.35,130600.0],["2026-03-30",20.11,20.74,19.1,19.3,169400.0],["2026-03-31",19.52,20.45,19.37,20.16,92700.0],["2026-04-01",20.24,22.44,20.115,21.66,79700.0],["2026-04-02",21.02,22.08,19.87,20.69,182600.0],["2026-04-06",20.69,21.34,20.29,20.47,100300.0],["2026-04-07",20.47,21.1,19.675,20.91,70500.0],["2026-04-08",21.95,22.07,20.96,21.61,89400.0],["2026-04-09",21.59,21.7,20.4,21.37,104200.0],["2026-04-10",21.49,21.49,19.92,20.38,120100.0],["2026-04-13",20.33,20.68,19.131,19.28,195600.0],["2026-04-14",19.32,21.33,19.32,20.76,107800.0],["2026-04-15",20.94,24.85,20.94,24.0,370100.0],["2026-04-16",23.73,25.83,23.39,25.63,359700.0],["2026-04-17",26.19,29.05,26.19,27.85,325900.0],["2026-04-20",27.6,28.75,27.0,27.74,176700.0],["2026-04-21",27.8,27.825,26.091,26.5,137100.0],["2026-04-22",26.93,28.0,26.48,27.27,109200.0],["2026-04-23",27.02,27.76,26.26,26.95,134600.0],["2026-04-24",26.81,27.56,26.37,27.03,273100.0],["2026-04-27",26.88,28.53,26.88,27.05,127100.0],["2026-04-28",27.41,28.58,27.22,27.45,106800.0],["2026-04-29",27.46,27.81,26.0,26.48,246400.0],["2026-04-30",26.52,27.01,25.32,26.09,107800.0],["2026-05-01",26.0,27.15,24.88,26.85,131700.0],["2026-05-04",27.13,28.48,26.216,28.22,131200.0],["2026-05-05",28.58,29.165,27.465,28.94,143300.0],["2026-05-06",29.28,33.18,29.28,32.33,341200.0],["2026-05-07",32.3,33.53,29.62,31.26,152700.0],["2026-05-08",30.47,31.84,29.63,30.78,168700.0],["2026-05-11",30.78,32.29,30.24,30.89,116600.0],["2026-05-12",30.66,31.965,30.45,31.54,103500.0],["2026-05-13",31.54,32.98,29.51,32.62,136000.0],["2026-05-14",32.97,33.99,31.09,31.27,122200.0],["2026-05-15",30.64,31.04,29.63,29.82,87300.0],["2026-05-18",29.45,29.52,26.73,27.98,176800.0],["2026-05-19",27.31,28.15,26.365,26.88,150100.0],["2026-05-20",27.05,28.08,26.5,26.95,186400.0],["2026-05-21",26.41,28.16,26.16,27.61,135600.0],["2026-05-22",27.61,28.25,27.335,27.71,105400.0],["2026-05-26",27.96,28.475,26.965,27.1,156100.0],["2026-05-27",27.11,27.772,26.78,26.87,97700.0],["2026-05-28",26.83,27.79,26.12,27.5,63000.0],["2026-05-29",27.58,28.455,27.01,28.34,98400.0],["2026-06-01",28.19,28.81,27.06,27.54,102200.0],["2026-06-02",27.19,27.5,25.76,26.14,107400.0],["2026-06-03",26.89,27.02,25.92,26.22,87600.0],["2026-06-04",26.43,27.92,26.14,27.48,46200.0],["2026-06-05",27.48,27.5,26.0,26.49,67400.0],["2026-06-08",27.1,28.75,26.095,28.6,166200.0],["2026-06-09",28.92,29.88,24.91,28.81,549600.0],["2026-06-10",28.9,29.08,27.04,28.01,237400.0],["2026-06-11",28.05,29.355,27.75,29.0,127100.0],["2026-06-12",29.08,29.76,28.2,29.1,112500.0],["2026-06-15",29.56,30.585,28.91,29.86,116200.0],["2026-06-16",29.86,30.0,28.34,29.35,160700.0],["2026-06-17",29.7,32.23,29.0,30.79,250900.0],["2026-06-18",31.52,32.5,31.03,31.53,308900.0],["2026-06-22",32.11,32.965,31.45,32.25,175500.0],["2026-06-23",31.97,32.615,30.8,30.86,118400.0],["2026-06-24",31.06,32.115,30.01,30.07,131100.0],["2026-06-25",30.07,32.0,29.66,30.41,157600.0],["2026-06-26",30.41,32.065,30.34,32.03,505000.0],["2026-06-29",32.34,33.51,31.521,32.28,544600.0],["2026-06-30",32.28,32.955,30.34,31.45,162200.0],["2026-07-01",31.89,34.35,31.43,33.88,681400.0],["2026-07-02",34.05,35.71,33.42,35.34,363200.0],["2026-07-06",35.23,36.035,32.42,32.56,230214.07051],["2026-07-07",32.99,37.07,32,36.8,708414.820959],["2026-07-08",36.74,39.2999,35.5201,38.24,533189.508375],["2026-07-09",37.94,43.66,37.875,42.84,436589.178085],["2026-07-10",42.74,43,38.18,39.63,290583.530554],["2026-07-13",38.76,39.03,37.26,38.32,235957.269977],["2026-07-14",38.4,39.45,36.96,39.08,243147.838394],["2026-07-15",38.89,40,37.73,39.45,181687.717941],["2026-07-16",39.22,39.575,36.165,36.5,163515.274124],["2026-07-17",35.49,38.25,35.05,37.31,473343.522929],["2026-07-20",37.32,37.93,36.38,37.34,158935.023523],["2026-07-21",36.99,37.59,35.23,36.68,226629.900557],["2026-07-22",36.33,36.74,34.71,36.11,130317.80995],["2026-07-23",35.24,36.605,35.14,35.57,155475.441135],["2026-07-24",35.62,36.115,33.52,34.9,161731.025284],["2026-07-27",35.18,35.925,33.25,34.62,241538.865461],["2026-07-28",34.59,34.59,32.87,33.22,157389.657368],["2026-07-29",32.59,34.185,32.205,33.66,132004.911118],["2026-07-30",33.65,34.19,33.0353,33.6,93077.992955],["2026-07-31",33.5,33.63,31.825,32.89,162880.172023],["2026-08-03",33.52,33.69,31.86,32.87,155548.164396],["2026-08-04",33.01,34.6199,33.01,34.41,142208.678954],["2026-08-05",34.66,36.3,34.36,35.98,167580.162742],["2026-08-06",36.01,36.5,35.375,35.6,94292.186573],["2026-08-07",36.02,36.68,34.6,35.69,103220.866582],["2026-08-10",35.68,36.89,35.19,36.55,214307.484064],["2026-08-11",36.19,36.27,30.57,35.8,352606.854933],["2026-08-12",36.59,37.275,35.715,36.98,342639.185832],["2026-08-13",37.24,38,35.47,35.63,140293.514176]]}