{"t":"PVLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-02",220.0,220.0,220.0,220.0,13.0],["2015-01-05",220.0,220.0,220.0,220.0,0.0],["2015-01-06",220.0,220.0,220.0,220.0,0.0],["2015-01-07",220.0,220.0,220.0,220.0,0.0],["2015-01-08",220.0,220.0,220.0,220.0,0.0],["2015-01-09",220.0,220.0,220.0,220.0,6.0],["2015-01-12",220.0,220.0,220.0,220.0,13.0],["2015-01-13",220.0,220.0,220.0,220.0,0.0],["2015-01-14",220.0,220.0,220.0,220.0,0.0],["2015-01-15",220.0,220.0,220.0,220.0,0.0],["2015-01-16",220.0,220.0,220.0,220.0,0.0],["2015-01-20",220.0,220.0,220.0,220.0,0.0],["2015-01-21",220.8,220.8,220.8,220.8,19.0],["2015-01-22",220.8,220.8,220.8,220.8,0.0],["2015-01-23",220.8,220.8,220.8,220.8,0.0],["2015-01-26",220.8,220.8,220.8,220.8,0.0],["2015-01-27",220.8,220.8,220.8,220.8,0.0],["2015-01-28",220.8,220.8,220.8,220.8,0.0],["2015-01-29",224.0,224.0,224.0,224.0,19.0],["2015-01-30",224.0,224.0,224.0,224.0,0.0],["2015-02-02",224.0,224.0,224.0,224.0,0.0],["2015-02-03",224.0,224.0,224.0,224.0,0.0],["2015-02-04",224.0,224.0,224.0,224.0,0.0],["2015-02-05",224.0,224.0,224.0,224.0,0.0],["2015-02-06",224.0,224.0,224.0,224.0,0.0],["2015-02-09",224.0,224.0,224.0,224.0,0.0],["2015-02-10",224.0,224.0,224.0,224.0,0.0],["2015-02-11",224.0,228.0,224.0,228.0,113.0],["2015-02-12",228.0,228.0,228.0,228.0,0.0],["2015-02-13",228.0,228.0,228.0,228.0,0.0],["2015-02-17",228.0,228.0,228.0,228.0,25.0],["2015-02-18",240.0,240.0,240.0,240.0,63.0],["2015-02-19",256.0,256.0,256.0,256.0,1.0],["2015-02-20",256.0,256.0,256.0,256.0,0.0],["2015-02-23",256.0,256.0,256.0,256.0,0.0],["2015-02-24",256.0,256.0,256.0,256.0,0.0],["2015-02-25",256.0,256.0,256.0,256.0,0.0],["2015-02-26",260.0,260.0,260.0,260.0,4.0],["2015-02-27",260.0,260.0,260.0,260.0,0.0],["2015-03-02",260.0,260.0,260.0,260.0,0.0],["2015-03-03",260.0,260.0,260.0,260.0,0.0],["2015-03-04",260.0,260.0,260.0,260.0,0.0],["2015-03-05",252.8,252.8,252.8,252.8,19.0],["2015-03-06",252.8,252.8,252.8,252.8,0.0],["2015-03-09",252.16,260.0,252.16,260.0,41.0],["2015-03-10",256.0,256.0,256.0,256.0,3.0],["2015-03-11",240.0,240.0,240.0,240.0,13.0],["2015-03-12",240.0,240.0,240.0,240.0,0.0],["2015-03-13",240.0,240.0,240.0,240.0,0.0],["2015-03-16",240.0,240.0,240.0,240.0,0.0],["2015-03-17",256.0,256.0,256.0,256.0,6.0],["2015-03-18",256.0,256.0,256.0,256.0,0.0],["2015-03-19",256.0,256.0,256.0,256.0,0.0],["2015-03-20",256.0,256.0,256.0,256.0,0.0],["2015-03-23",256.0,256.0,256.0,256.0,13.0],["2015-03-24",256.0,256.0,256.0,256.0,0.0],["2015-03-25",256.0,256.0,256.0,256.0,0.0],["2015-03-26",256.0,256.0,256.0,256.0,0.0],["2015-03-27",256.0,256.0,256.0,256.0,0.0],["2015-03-30",256.0,256.0,256.0,256.0,6.0],["2015-03-31",256.0,256.0,256.0,256.0,0.0],["2015-04-01",256.0,256.0,256.0,256.0,25.0],["2015-04-02",256.0,256.0,256.0,256.0,0.0],["2015-04-06",256.0,256.0,256.0,256.0,0.0],["2015-04-07",256.0,256.0,256.0,256.0,0.0],["2015-04-08",256.0,256.0,256.0,256.0,0.0],["2015-04-09",256.0,256.0,256.0,256.0,39.0],["2015-04-10",260.0,279.2,256.0,276.0,110.0],["2015-04-13",276.0,292.0,274.4,292.0,1331.0],["2015-04-14",298.4,298.4,280.0,280.0,8.0],["2015-04-15",288.0,300.0,288.0,300.0,31.0],["2015-04-16",304.0,304.0,298.8,298.8,129.0],["2015-04-17",300.0,300.0,300.0,300.0,13.0],["2015-04-20",300.0,300.0,280.0,280.0,26.0],["2015-04-21",260.0,272.0,240.8,272.0,49.0],["2015-04-22",260.8,260.8,200.8,239.2,240.0],["2015-04-23",239.2,239.2,239.2,239.2,0.0],["2015-04-24",239.2,239.2,239.2,239.2,4.0],["2015-04-27",239.2,239.2,239.2,239.2,0.0],["2015-04-28",224.0,236.8,224.0,236.8,4.0],["2015-04-29",256.0,256.0,256.0,256.0,1.0],["2015-04-30",240.0,240.0,240.0,240.0,8.0],["2015-05-01",224.0,231.2,224.0,231.2,8.0],["2015-05-04",224.0,224.0,224.0,224.0,6.0],["2015-05-05",220.0,226.8,219.6,219.6,283.0],["2015-05-06",216.0,224.0,216.0,224.0,64.0],["2015-05-07",205.6,240.0,204.8,212.0,75.0],["2015-05-08",212.0,212.0,212.0,212.0,0.0],["2015-05-11",212.0,212.0,212.0,212.0,0.0],["2015-05-12",240.0,340.0,224.0,224.0,189.0],["2015-05-13",240.0,280.0,240.0,240.8,124.0],["2015-05-14",233.6,277.6,233.6,233.6,96.0],["2015-05-15",238.64,239.2,238.64,239.2,6.0],["2015-05-18",238.4,240.0,238.4,240.0,28.0],["2015-05-19",260.0,260.0,244.0,248.0,23.0],["2015-05-20",250.08,260.0,249.6,256.0,50.0],["2015-05-21",260.0,260.0,252.8,260.0,54.0],["2015-05-22",260.0,260.0,248.0,248.0,330.0],["2015-05-26",260.0,260.0,252.0,252.0,88.0],["2015-05-27",252.0,252.0,232.8,240.0,83.0],["2015-05-28",240.0,259.2,231.76,240.0,113.0],["2015-05-29",252.0,252.0,248.0,248.0,19.0],["2015-06-01",244.0,244.0,230.4,240.0,70.0],["2015-06-02",240.0,240.0,240.0,240.0,0.0],["2015-06-03",240.0,240.0,240.0,240.0,0.0],["2015-06-04",228.8,238.4,228.8,237.6,173.0],["2015-06-05",237.6,244.0,237.6,240.8,326.0],["2015-06-08",240.8,249.6,240.0,246.8,129.0],["2015-06-09",240.0,248.0,240.0,244.8,28.0],["2015-06-10",246.4,247.2,246.4,247.2,21.0],["2015-06-11",248.0,264.0,248.0,256.8,464.0],["2015-06-12",256.8,256.8,256.8,256.8,15.0],["2015-06-15",244.8,254.4,244.8,254.4,14.0],["2015-06-16",254.4,263.2,244.0,249.6,51.0],["2015-06-17",248.0,284.0,248.0,276.0,463.0],["2015-06-18",315.2,320.0,264.0,272.0,136.0],["2015-06-19",272.0,312.0,271.6,308.0,891.0],["2015-06-22",312.0,336.0,297.6,320.0,2970.0],["2015-06-23",326.0,344.8,308.8,336.0,3285.0],["2015-06-24",339.2,351.2,332.0,332.0,1375.0],["2015-06-25",328.0,332.0,316.0,318.4,456.0],["2015-06-26",260.8,352.0,260.0,260.8,881.0],["2015-06-29",260.8,352.0,257.6,260.8,225.0],["2015-06-30",220.0,220.0,208.0,220.0,15040.0],["2015-07-01",220.0,228.0,204.0,219.2,3028.0],["2015-07-02",219.2,220.0,204.0,220.0,1970.0],["2015-07-06",208.8,213.6,192.0,202.4,3903.0],["2015-07-07",206.4,212.0,200.0,212.0,1524.0],["2015-07-08",212.0,212.0,194.4,200.0,1275.0],["2015-07-09",205.6,205.6,198.4,200.8,599.0],["2015-07-10",212.0,212.0,197.6,212.0,1288.0],["2015-07-13",212.8,212.8,200.0,206.4,1189.0],["2015-07-14",210.4,216.0,204.0,208.8,4170.0],["2015-07-15",211.2,220.0,204.0,204.0,11319.0],["2015-07-16",211.2,220.0,205.6,212.0,7531.0],["2015-07-17",220.0,220.0,214.4,217.6,6008.0],["2015-07-20",216.8,220.0,210.4,215.2,3470.0],["2015-07-21",217.6,231.2,212.8,216.0,9803.0],["2015-07-22",231.2,232.0,216.0,224.8,18158.0],["2015-07-23",232.0,247.2,223.2,223.2,19631.0],["2015-07-24",223.2,240.8,211.2,236.0,11976.0],["2015-07-27",248.0,280.0,246.4,255.2,21148.0],["2015-07-28",261.6,264.0,244.8,256.0,8213.0],["2015-07-29",258.4,262.4,240.8,245.6,5598.0],["2015-07-30",248.0,248.0,236.8,244.8,3243.0],["2015-07-31",256.0,258.4,244.0,256.0,4225.0],["2015-08-03",250.4,258.32,230.4,253.6,2664.0],["2015-08-04",248.8,267.2,248.0,256.0,3095.0],["2015-08-05",258.4,286.4,252.0,270.4,8959.0],["2015-08-06",268.8,296.0,267.2,287.2,5740.0],["2015-08-07",286.4,286.4,260.0,269.6,4039.0],["2015-08-10",264.8,288.0,252.0,256.0,2584.0],["2015-08-11",256.0,266.32,243.2,248.8,4808.0],["2015-08-12",264.8,272.0,250.4,259.2,5478.0],["2015-08-13",271.2,278.4,254.4,261.6,2729.0],["2015-08-14",260.0,284.8,240.0,279.2,3821.0],["2015-08-17",275.2,275.2,258.4,268.8,2369.0],["2015-08-18",254.4,278.4,245.6,260.0,2335.0],["2015-08-19",260.8,264.8,253.6,256.8,468.0],["2015-08-20",256.0,256.8,241.6,244.8,1716.0],["2015-08-21",244.0,244.0,216.0,220.0,4308.0],["2015-08-24",200.0,219.84,193.6,202.4,6145.0],["2015-08-25",204.8,226.4,204.8,211.2,2685.0],["2015-08-26",220.0,220.0,209.6,218.4,2158.0],["2015-08-27",218.4,235.04,218.4,227.2,1530.0],["2015-08-28",232.0,236.8,224.0,230.4,774.0],["2015-08-31",228.0,230.4,220.0,220.0,1281.0],["2015-09-01",229.6,229.6,217.6,224.0,1349.0],["2015-09-02",224.8,226.4,212.0,216.0,2060.0],["2015-09-03",216.0,220.0,209.6,213.6,635.0],["2015-09-04",213.6,221.6,213.6,220.0,786.0],["2015-09-08",223.2,223.2,216.8,217.6,1380.0],["2015-09-09",217.6,221.6,210.4,212.8,646.0],["2015-09-10",214.4,217.6,207.2,216.0,2504.0],["2015-09-11",220.0,220.0,208.8,211.2,1565.0],["2015-09-14",208.0,212.8,188.8,197.6,8310.0],["2015-09-15",204.0,210.4,198.4,200.0,3498.0],["2015-09-16",200.0,207.2,190.4,199.2,2993.0],["2015-09-17",198.4,211.2,198.4,207.2,2209.0],["2015-09-18",202.4,208.0,199.2,208.0,1699.0],["2015-09-21",227.2,235.2,202.4,212.0,11715.0],["2015-09-22",216.8,219.2,196.0,204.8,3934.0],["2015-09-23",204.0,208.0,192.8,199.2,1878.0],["2015-09-24",198.4,200.0,190.4,200.0,1961.0],["2015-09-25",205.6,205.6,184.0,192.0,3833.0],["2015-09-28",188.0,188.0,141.6,148.8,11745.0],["2015-09-29",151.2,159.2,139.52,145.6,3766.0],["2015-09-30",149.6,153.6,140.0,146.4,3843.0],["2015-10-01",148.0,156.0,142.4,153.6,1908.0],["2015-10-02",156.0,164.0,156.0,159.2,2000.0],["2015-10-05",159.2,163.12,156.0,158.16,1476.0],["2015-10-06",158.4,159.2,149.6,152.0,2488.0],["2015-10-07",153.6,156.0,144.8,151.2,1716.0],["2015-10-08",152.8,157.6,145.6,148.8,555.0],["2015-10-09",149.6,156.0,149.6,156.0,1240.0],["2015-10-12",156.0,160.0,154.4,157.6,523.0],["2015-10-13",157.6,161.6,149.2,149.6,2215.0],["2015-10-14",152.0,159.2,152.0,152.8,480.0],["2015-10-15",157.12,160.8,153.6,155.2,1340.0],["2015-10-16",155.2,160.0,152.0,160.0,1221.0],["2015-10-19",158.4,160.0,152.8,152.8,901.0],["2015-10-20",152.8,156.0,144.0,144.0,669.0],["2015-10-21",144.0,146.4,132.0,139.2,2278.0],["2015-10-22",140.8,141.6,132.0,132.0,1421.0],["2015-10-23",134.4,137.6,129.6,131.2,985.0],["2015-10-26",132.8,132.8,126.4,126.4,1389.0],["2015-10-27",132.0,137.6,127.2,127.2,3220.0],["2015-10-28",130.4,136.0,123.12,127.2,4685.0],["2015-10-29",128.8,136.0,127.2,131.2,5318.0],["2015-10-30",135.92,135.92,126.4,127.2,4420.0],["2015-11-02",128.8,143.2,125.6,143.2,5811.0],["2015-11-03",142.4,156.0,137.6,154.4,3828.0],["2015-11-04",157.6,157.6,141.6,150.4,2543.0],["2015-11-05",156.8,157.2,144.0,148.0,3221.0],["2015-11-06",152.8,154.4,145.6,154.4,2521.0],["2015-11-09",154.4,164.8,152.8,160.0,5785.0],["2015-11-10",158.4,165.6,151.2,157.6,2236.0],["2015-11-11",168.0,181.6,155.2,159.2,7806.0],["2015-11-12",156.0,163.6,146.4,149.6,2783.0],["2015-11-13",149.6,165.6,145.6,157.6,3373.0],["2015-11-16",155.2,163.04,148.8,160.0,3210.0],["2015-11-17",160.8,171.2,156.0,168.8,3106.0],["2015-11-18",172.8,184.8,165.6,176.8,8054.0],["2015-11-19",180.0,184.0,169.6,170.4,5433.0],["2015-11-20",173.6,178.4,168.0,175.2,2916.0],["2015-11-23",175.2,191.2,172.0,188.8,3921.0],["2015-11-24",195.2,196.8,184.0,188.0,5238.0],["2015-11-25",187.2,200.0,184.0,198.4,3081.0],["2015-11-27",200.8,201.6,191.2,200.0,2111.0],["2015-11-30",208.0,214.4,188.0,200.8,5874.0],["2015-12-01",205.6,205.6,193.6,199.2,3568.0],["2015-12-02",200.0,200.0,188.0,193.6,4021.0],["2015-12-03",192.0,194.32,180.0,184.8,3390.0],["2015-12-04",183.2,192.0,176.0,188.0,2420.0],["2015-12-07",190.4,196.0,160.8,164.8,7116.0],["2015-12-08",180.0,246.4,169.6,223.2,74491.0],["2015-12-09",226.4,232.0,203.2,215.2,17861.0],["2015-12-10",217.6,227.2,205.6,210.4,7648.0],["2015-12-11",210.4,213.6,193.6,196.0,6228.0],["2015-12-14",200.0,200.0,177.6,187.2,4939.0],["2015-12-15",188.8,201.6,184.8,189.6,2816.0],["2015-12-16",186.4,195.2,181.6,186.4,3511.0],["2015-12-17",192.0,194.4,182.88,186.4,2428.0],["2015-12-18",190.4,193.6,180.8,191.2,2566.0],["2015-12-21",196.8,199.2,184.8,188.8,1473.0],["2015-12-22",190.4,195.2,180.0,181.6,2371.0],["2015-12-23",184.0,188.0,183.2,184.0,1489.0],["2015-12-24",181.6,184.8,180.0,184.0,793.0],["2015-12-28",182.4,184.0,180.0,180.0,1503.0],["2015-12-29",180.8,189.6,178.4,189.6,2345.0],["2015-12-30",188.0,192.0,180.0,182.4,2385.0],["2015-12-31",186.4,190.4,180.0,183.2,1670.0],["2016-01-04",182.4,188.0,177.6,183.2,2520.0],["2016-01-05",183.2,187.2,176.8,178.4,3615.0],["2016-01-06",176.0,176.8,169.6,170.4,2508.0],["2016-01-07",168.0,171.44,160.0,160.0,3246.0],["2016-01-08",160.0,172.8,152.0,160.8,4323.0],["2016-01-11",164.0,164.0,148.0,153.6,2883.0],["2016-01-12",152.8,160.0,146.4,150.4,2649.0],["2016-01-13",148.8,153.6,134.4,136.8,5206.0],["2016-01-14",135.2,138.0,100.8,119.2,9488.0],["2016-01-15",112.8,130.4,104.8,129.6,4608.0],["2016-01-19",136.0,140.0,120.8,123.2,3359.0],["2016-01-20",122.4,132.0,112.8,127.2,2476.0],["2016-01-21",127.2,129.6,124.0,124.8,1009.0],["2016-01-22",126.4,131.2,120.0,128.0,1589.0],["2016-01-25",128.0,138.24,128.0,130.4,1306.0],["2016-01-26",129.6,138.4,127.2,134.4,1486.0],["2016-01-27",133.6,137.6,120.8,122.4,1558.0],["2016-01-28",124.0,154.4,114.4,132.72,15423.0],["2016-01-29",134.4,140.8,129.6,138.4,3885.0],["2016-02-01",144.0,145.6,135.2,145.6,1274.0],["2016-02-02",142.4,144.0,132.8,138.4,1443.0],["2016-02-03",137.6,140.0,128.0,136.0,1329.0],["2016-02-04",134.4,138.4,128.0,136.0,645.0],["2016-02-05",136.8,136.8,128.8,136.0,900.0],["2016-02-08",134.4,134.4,120.0,125.6,1919.0],["2016-02-09",124.8,124.8,120.0,122.4,899.0],["2016-02-10",124.0,130.4,120.0,124.8,843.0],["2016-02-11",120.0,129.6,120.0,120.8,1043.0],["2016-02-12",123.2,127.2,120.0,121.6,1359.0],["2016-02-16",122.4,131.92,120.8,127.2,1364.0],["2016-02-17",128.8,139.2,128.8,136.0,1396.0],["2016-02-18",138.4,140.0,129.6,134.4,1661.0],["2016-02-19",133.76,134.4,130.4,131.2,480.0],["2016-02-22",132.8,140.0,129.6,134.4,1589.0],["2016-02-23",134.4,140.0,133.6,140.0,1008.0],["2016-02-24",136.0,139.2,129.6,133.6,505.0],["2016-02-25",134.4,140.0,131.2,132.8,285.0],["2016-02-26",134.4,139.2,134.32,139.2,1196.0],["2016-02-29",140.0,157.12,138.4,142.4,2758.0],["2016-03-01",144.0,152.0,143.52,148.8,798.0],["2016-03-02",148.8,156.0,144.0,152.0,1358.0],["2016-03-03",155.76,156.0,148.8,155.2,723.0],["2016-03-04",151.2,158.4,151.2,155.6,1006.0],["2016-03-07",154.4,159.2,148.0,153.6,2756.0],["2016-03-08",152.8,164.8,148.8,149.6,3474.0],["2016-03-09",150.4,155.2,145.6,151.2,875.0],["2016-03-10",150.4,152.0,140.8,141.6,924.0],["2016-03-11",148.0,148.0,140.0,141.6,404.0],["2016-03-14",145.84,145.84,141.6,144.0,470.0],["2016-03-15",144.0,144.0,130.4,134.4,1574.0],["2016-03-16",133.6,134.08,128.0,129.68,1085.0],["2016-03-17",145.6,145.6,124.8,131.2,1424.0],["2016-03-18",131.2,134.4,128.0,130.4,849.0],["2016-03-21",129.6,152.0,129.6,145.6,2803.0],["2016-03-22",144.8,158.4,144.8,150.4,3324.0],["2016-03-23",168.0,168.0,140.0,140.8,5745.0],["2016-03-24",141.6,157.44,140.8,154.4,1771.0],["2016-03-28",154.4,155.92,148.8,153.6,1196.0],["2016-03-29",154.4,154.4,145.6,150.4,979.0],["2016-03-30",150.4,158.4,149.6,152.0,2426.0],["2016-03-31",149.6,156.0,148.8,152.0,1590.0],["2016-04-01",152.0,176.0,152.0,172.0,6195.0],["2016-04-04",172.0,189.6,170.4,189.6,6379.0],["2016-04-05",187.2,198.4,176.8,182.4,4275.0],["2016-04-06",181.6,194.8,177.04,191.2,5438.0],["2016-04-07",192.8,197.6,177.6,190.4,4290.0],["2016-04-08",194.4,194.4,184.8,188.0,1343.0],["2016-04-11",184.8,188.0,178.64,182.4,2068.0],["2016-04-12",183.2,187.2,176.0,186.4,1233.0],["2016-04-13",188.0,191.2,181.6,187.2,1331.0],["2016-04-14",185.6,193.6,182.4,192.8,1704.0],["2016-04-15",191.2,196.8,188.8,192.8,1136.0],["2016-04-18",192.0,196.96,183.2,185.6,1505.0],["2016-04-19",182.4,184.0,164.0,168.0,2394.0],["2016-04-20",165.6,172.0,160.0,172.0,2543.0],["2016-04-21",170.88,187.2,170.4,175.2,2411.0],["2016-04-22",175.2,186.4,175.2,181.6,1580.0],["2016-04-25",180.0,187.12,171.36,177.6,991.0],["2016-04-26",179.2,179.2,172.0,176.0,326.0],["2016-04-27",175.2,175.28,159.2,164.0,2321.0],["2016-04-28",163.2,180.0,160.0,164.0,839.0],["2016-04-29",167.76,167.76,160.0,160.8,355.0],["2016-05-02",164.0,164.0,150.4,152.8,1568.0],["2016-05-03",151.2,154.4,148.8,148.8,484.0],["2016-05-04",147.2,148.0,140.0,140.0,1543.0],["2016-05-05",139.2,144.8,136.8,138.4,893.0],["2016-05-06",139.2,142.4,137.6,141.6,674.0],["2016-05-09",140.8,150.4,138.88,147.36,1620.0],["2016-05-10",147.2,152.0,142.4,144.0,275.0],["2016-05-11",145.52,152.8,140.8,144.0,1114.0],["2016-05-12",146.8,146.8,132.8,135.92,1324.0],["2016-05-13",134.4,136.8,132.8,133.6,1024.0],["2016-05-16",134.4,136.8,129.6,134.0,1971.0],["2016-05-17",130.4,139.2,130.4,134.4,1945.0],["2016-05-18",135.2,144.0,132.0,137.6,1126.0],["2016-05-19",140.8,144.8,126.4,141.6,5935.0],["2016-05-20",141.6,148.8,131.2,139.2,1806.0],["2016-05-23",137.6,139.2,134.96,139.2,1294.0],["2016-05-24",137.6,147.2,136.8,143.2,1375.0],["2016-05-25",143.2,151.2,140.8,146.4,988.0],["2016-05-26",145.6,147.2,142.4,144.8,219.0],["2016-05-27",142.4,148.0,142.4,146.4,455.0],["2016-05-31",147.28,153.84,147.28,152.0,650.0],["2016-06-01",151.2,155.2,146.4,153.6,1325.0],["2016-06-02",152.8,156.0,150.4,156.0,675.0],["2016-06-03",156.8,156.8,150.4,152.0,540.0],["2016-06-06",152.8,159.2,148.0,149.6,1054.0],["2016-06-07",148.8,152.0,147.2,148.0,830.0],["2016-06-08",141.6,148.0,140.0,147.2,631.0],["2016-06-09",145.6,145.6,138.4,139.2,1915.0],["2016-06-10",136.8,137.6,130.4,131.2,2451.0],["2016-06-13",132.8,140.8,130.4,135.2,1544.0],["2016-06-14",134.4,137.6,130.4,131.2,701.0],["2016-06-15",133.6,136.8,131.2,136.0,660.0],["2016-06-16",135.2,137.6,132.0,136.0,780.0],["2016-06-17",136.0,136.0,132.8,134.4,301.0],["2016-06-20",136.8,145.6,136.8,140.0,509.0],["2016-06-21",140.0,155.2,132.0,132.0,3984.0],["2016-06-22",132.0,143.2,132.0,133.6,1468.0],["2016-06-23",133.6,135.2,130.4,131.2,1421.0],["2016-06-24",126.4,132.8,122.4,132.8,4401.0],["2016-06-27",130.4,132.0,124.8,128.0,1613.0],["2016-06-28",128.0,136.0,127.2,134.4,2263.0],["2016-06-29",130.4,139.92,128.0,132.0,3156.0],["2016-06-30",130.4,136.8,126.4,128.8,2650.0],["2016-07-01",128.0,139.2,128.0,135.2,979.0],["2016-07-05",132.8,137.76,130.4,135.2,1114.0],["2016-07-06",134.4,139.2,130.4,132.0,963.0],["2016-07-07",132.8,132.8,124.0,124.8,919.0],["2016-07-08",126.4,135.2,126.4,132.0,1739.0],["2016-07-11",132.0,136.0,127.2,132.0,1365.0],["2016-07-12",132.0,136.8,128.0,131.2,800.0],["2016-07-13",140.0,142.4,131.2,138.4,2661.0],["2016-07-14",140.0,140.8,135.2,138.4,1764.0],["2016-07-15",137.6,140.56,134.4,136.8,1035.0],["2016-07-18",134.4,139.2,132.0,136.0,346.0],["2016-07-19",136.0,140.8,129.6,135.2,1294.0],["2016-07-20",135.2,139.2,132.8,132.8,1554.0],["2016-07-21",130.4,140.0,130.4,134.4,1684.0],["2016-07-22",132.0,138.4,132.0,135.2,1816.0],["2016-07-25",139.2,140.0,133.6,138.4,3200.0],["2016-07-26",136.8,140.8,133.6,136.0,1101.0],["2016-07-27",136.0,138.4,136.0,136.0,578.0],["2016-07-28",135.2,140.8,132.0,137.6,1580.0],["2016-07-29",136.8,145.6,132.8,140.8,1353.0],["2016-08-01",140.8,145.6,140.0,141.6,665.0],["2016-08-02",142.4,142.4,136.0,138.4,560.0],["2016-08-03",137.6,144.0,136.8,138.4,718.0],["2016-08-04",138.4,140.8,136.0,136.0,931.0],["2016-08-05",137.6,141.6,134.4,134.4,1621.0],["2016-08-08",134.4,139.52,132.0,132.8,1706.0],["2016-08-09",133.6,137.6,132.0,135.2,906.0],["2016-08-10",134.4,139.2,132.0,136.8,1498.0],["2016-08-11",140.0,142.4,130.4,135.2,3418.0],["2016-08-12",136.0,140.0,136.0,139.2,409.0],["2016-08-15",140.0,140.8,136.0,138.4,874.0],["2016-08-16",140.0,140.0,137.6,137.6,463.0],["2016-08-17",136.8,140.8,131.2,132.8,1033.0],["2016-08-18",132.0,136.8,129.6,130.4,3128.0],["2016-08-19",129.6,135.84,129.6,130.4,963.0],["2016-08-22",129.6,132.8,129.6,132.8,1305.0],["2016-08-23",132.0,140.0,130.4,132.8,979.0],["2016-08-24",131.2,135.2,127.2,128.8,2155.0],["2016-08-25",128.8,131.2,127.2,129.6,1111.0],["2016-08-26",129.6,132.0,127.04,128.8,875.0],["2016-08-29",128.0,128.8,126.4,128.0,783.0],["2016-08-30",128.8,130.32,126.4,128.0,725.0],["2016-08-31",127.28,129.6,127.2,128.0,2018.0],["2016-09-01",128.0,133.6,128.0,128.8,2546.0],["2016-09-02",130.4,132.0,128.0,128.8,1849.0],["2016-09-06",128.8,130.4,127.2,128.8,1576.0],["2016-09-07",129.6,133.6,126.4,128.0,1428.0],["2016-09-08",127.2,132.0,127.2,130.4,1136.0],["2016-09-09",128.8,131.2,126.4,128.0,1620.0],["2016-09-12",126.4,130.4,126.4,128.0,1795.0],["2016-09-13",126.4,132.0,123.2,124.0,2148.0],["2016-09-14",131.2,131.2,121.6,125.6,1934.0],["2016-09-15",124.0,130.4,123.2,125.6,1480.0],["2016-09-16",125.6,129.6,124.0,124.0,884.0],["2016-09-19",125.6,128.0,125.6,126.4,1513.0],["2016-09-20",128.0,131.2,126.4,127.2,2570.0],["2016-09-21",127.6,128.8,127.2,127.2,1401.0],["2016-09-22",128.8,138.4,127.2,133.6,8048.0],["2016-09-23",135.2,137.6,130.4,135.2,4668.0],["2016-09-26",135.2,137.6,132.8,134.4,2505.0],["2016-09-27",144.0,148.0,132.8,136.8,10889.0],["2016-09-28",136.0,140.0,128.8,131.2,5198.0],["2016-09-29",132.0,138.08,128.8,134.4,3430.0],["2016-09-30",139.36,148.0,134.4,146.24,6955.0],["2016-10-03",148.0,161.68,143.2,156.8,15160.0],["2016-10-04",157.6,159.2,146.4,148.8,6340.0],["2016-10-05",148.0,152.8,145.6,152.0,2498.0],["2016-10-06",148.8,148.8,136.0,136.8,6764.0],["2016-10-07",139.2,144.0,138.4,140.8,1183.0],["2016-10-10",140.8,146.4,137.76,143.2,1291.0],["2016-10-11",142.4,146.4,135.2,136.8,1240.0],["2016-10-12",144.8,144.8,135.2,137.6,968.0],["2016-10-13",135.2,137.6,130.8,131.2,1473.0],["2016-10-14",132.8,136.0,131.2,132.8,928.0],["2016-10-17",132.0,132.8,129.04,131.2,813.0],["2016-10-18",130.32,135.2,125.6,127.2,2599.0],["2016-10-19",130.4,132.0,126.4,128.8,556.0],["2016-10-20",129.6,132.0,126.4,129.52,590.0],["2016-10-21",130.64,132.8,126.88,129.6,1195.0],["2016-10-24",129.6,130.4,127.2,128.0,398.0],["2016-10-25",128.8,140.8,126.48,131.2,7169.0],["2016-10-26",132.0,134.4,126.4,127.2,1631.0],["2016-10-27",127.2,130.4,122.4,122.4,1991.0],["2016-10-28",124.0,126.4,121.6,121.6,1281.0],["2016-10-31",122.56,122.56,116.8,120.0,1616.0],["2016-11-01",120.0,126.4,118.4,121.6,4666.0],["2016-11-02",122.4,123.2,119.2,121.6,1651.0],["2016-11-03",120.0,127.2,111.2,114.4,2411.0],["2016-11-04",114.4,114.4,104.0,112.0,3661.0],["2016-11-07",116.0,118.4,109.6,115.2,1056.0],["2016-11-08",114.4,118.4,109.6,112.0,1670.0],["2016-11-09",112.0,123.92,112.0,120.0,1394.0],["2016-11-10",120.0,122.4,112.0,119.2,1694.0],["2016-11-11",117.6,127.2,116.8,120.96,2550.0],["2016-11-14",122.4,126.4,120.16,126.4,485.0],["2016-11-15",126.4,126.4,122.4,125.6,764.0],["2016-11-16",121.6,127.2,121.6,125.6,936.0],["2016-11-17",125.6,132.0,121.6,128.0,670.0],["2016-11-18",128.0,128.8,122.4,125.6,766.0],["2016-11-21",125.6,129.6,116.8,118.4,1145.0],["2016-11-22",119.2,126.4,116.0,120.0,869.0],["2016-11-23",118.4,121.6,112.0,116.0,1395.0],["2016-11-25",116.8,121.6,113.6,120.8,883.0],["2016-11-28",117.6,126.4,114.4,116.0,971.0],["2016-11-29",112.8,119.2,112.8,118.4,893.0],["2016-11-30",120.0,125.6,120.0,123.2,2608.0],["2016-12-01",120.0,132.0,118.4,122.4,2064.0],["2016-12-02",122.4,133.6,116.8,128.0,1456.0],["2016-12-05",129.6,131.2,124.56,125.6,799.0],["2016-12-06",123.36,128.0,120.8,127.2,1266.0],["2016-12-07",122.0,125.6,116.8,124.8,1658.0],["2016-12-08",117.84,124.8,117.84,120.8,1145.0],["2016-12-09",118.4,124.8,118.4,123.2,245.0],["2016-12-12",127.2,127.2,116.0,117.6,1999.0],["2016-12-13",116.8,119.2,113.6,114.8,1103.0],["2016-12-14",114.4,114.56,107.2,108.4,2351.0],["2016-12-15",108.0,116.0,107.2,112.0,934.0],["2016-12-16",110.48,116.8,110.48,113.6,808.0],["2016-12-19",111.2,115.2,109.6,112.0,526.0],["2016-12-20",108.8,116.0,108.8,110.4,623.0],["2016-12-21",110.4,115.2,110.4,112.8,739.0],["2016-12-22",114.4,115.2,110.4,112.8,889.0],["2016-12-23",112.8,115.2,111.2,115.2,179.0],["2016-12-27",113.6,118.4,113.6,118.4,813.0],["2016-12-28",117.6,119.04,114.4,116.8,330.0],["2016-12-29",118.4,118.4,112.0,112.8,1454.0],["2016-12-30",112.0,113.6,111.2,112.4,1493.0],["2017-01-03",110.4,118.4,110.4,116.8,214.0],["2017-01-04",113.6,117.6,113.6,117.6,1031.0],["2017-01-05",148.0,156.8,136.88,140.8,41803.0],["2017-01-06",141.6,152.0,141.6,150.4,8393.0],["2017-01-09",152.0,153.2,140.0,148.8,4250.0],["2017-01-10",150.4,152.0,140.8,145.6,1461.0],["2017-01-11",145.6,151.2,136.8,149.6,2076.0],["2017-01-12",148.0,156.0,143.2,149.6,2150.0],["2017-01-13",150.4,156.0,144.8,153.6,2535.0],["2017-01-17",153.6,155.2,144.0,149.6,2759.0],["2017-01-18",148.0,152.8,141.6,144.32,1570.0],["2017-01-19",144.0,145.6,140.8,143.2,958.0],["2017-01-20",145.6,147.2,138.4,144.8,2620.0],["2017-01-23",145.6,145.6,132.8,136.0,2915.0],["2017-01-24",136.0,155.2,133.6,152.4,11791.0],["2017-01-25",156.0,165.6,150.4,160.8,6490.0],["2017-01-26",160.0,168.0,156.0,158.4,2585.0],["2017-01-27",159.2,172.0,159.2,167.2,6424.0],["2017-01-30",169.6,178.4,166.4,168.8,5600.0],["2017-01-31",168.0,179.2,167.2,175.2,3358.0],["2017-02-01",176.8,179.2,172.0,173.6,2340.0],["2017-02-02",173.6,173.6,166.4,172.8,1825.0],["2017-02-03",172.8,174.4,169.6,172.8,1645.0],["2017-02-06",172.8,179.2,172.08,176.0,1413.0],["2017-02-07",176.0,176.0,167.2,170.4,1693.0],["2017-02-08",167.2,168.8,162.4,168.0,1616.0],["2017-02-09",167.2,168.8,163.2,165.6,1010.0],["2017-02-10",164.8,168.0,160.8,166.4,1176.0],["2017-02-13",166.4,174.4,166.4,173.6,1991.0],["2017-02-14",176.0,176.0,170.4,172.0,551.0],["2017-02-15",172.0,173.6,168.0,172.0,1840.0],["2017-02-16",171.2,172.0,160.0,167.2,1538.0],["2017-02-17",166.4,172.0,160.8,167.6,1920.0],["2017-02-21",168.0,168.08,163.2,163.2,806.0],["2017-02-22",160.8,165.6,160.8,162.4,1370.0],["2017-02-23",164.0,164.0,159.2,159.2,1066.0],["2017-02-24",160.8,160.8,150.4,153.6,2594.0],["2017-02-27",179.2,179.2,156.8,161.6,13519.0],["2017-02-28",163.2,165.6,156.8,163.2,4415.0],["2017-03-01",163.2,168.8,160.8,165.6,2716.0],["2017-03-02",165.6,179.2,165.6,173.6,5214.0],["2017-03-03",172.0,179.2,172.0,177.6,5394.0],["2017-03-06",179.2,213.6,176.0,211.2,24739.0],["2017-03-07",208.0,220.0,200.8,211.2,14475.0],["2017-03-08",209.6,214.4,206.4,206.4,3155.0],["2017-03-09",208.0,247.2,206.4,228.0,15784.0],["2017-03-10",239.2,239.2,225.6,228.0,5388.0],["2017-03-13",228.0,228.8,216.0,222.4,4561.0],["2017-03-14",222.4,223.2,200.8,214.4,5065.0],["2017-03-15",216.0,222.4,208.96,217.6,2620.0],["2017-03-16",218.4,226.4,216.0,221.6,4063.0],["2017-03-17",220.8,222.4,216.8,218.4,1561.0],["2017-03-20",218.4,218.4,204.8,213.6,1970.0],["2017-03-21",213.6,213.6,196.8,201.6,3230.0],["2017-03-22",206.4,207.2,192.0,196.0,3096.0],["2017-03-23",200.0,208.0,193.6,204.0,2763.0],["2017-03-24",205.6,212.8,204.8,212.8,2761.0],["2017-03-27",212.8,224.0,207.12,222.4,2798.0],["2017-03-28",222.4,223.12,212.8,222.4,1954.0],["2017-03-29",220.8,222.4,216.8,222.4,1410.0],["2017-03-30",221.6,222.4,205.6,217.6,2731.0],["2017-03-31",216.0,216.8,204.0,208.0,1893.0],["2017-04-03",207.2,209.6,201.6,205.6,2143.0],["2017-04-04",202.4,213.6,200.0,200.4,1979.0],["2017-04-05",201.6,204.0,198.4,199.2,1375.0],["2017-04-06",199.2,200.8,183.2,195.2,2400.0],["2017-04-07",194.8,196.0,186.4,189.6,1556.0],["2017-04-10",188.0,197.6,188.0,190.4,1729.0],["2017-04-11",193.6,196.8,187.2,190.4,1249.0],["2017-04-12",191.2,191.2,182.48,184.0,898.0],["2017-04-13",184.0,186.8,180.8,186.4,1338.0],["2017-04-17",185.6,195.04,183.2,191.2,1369.0],["2017-04-18",207.2,207.2,188.0,193.6,1604.0],["2017-04-19",193.6,199.2,185.6,195.2,1188.0],["2017-04-20",196.0,206.4,188.8,190.4,1231.0],["2017-04-21",195.52,195.52,185.6,186.8,829.0],["2017-04-24",185.6,196.8,185.6,185.6,936.0],["2017-04-25",185.6,195.2,182.4,185.6,993.0],["2017-04-26",186.72,190.4,184.8,188.0,356.0],["2017-04-27",186.4,190.4,186.4,188.0,604.0],["2017-04-28",189.6,192.8,188.0,192.8,706.0],["2017-05-01",195.2,195.2,189.04,192.0,1630.0],["2017-05-02",192.8,194.4,187.2,192.0,1801.0],["2017-05-03",252.8,317.6,242.4,293.6,347314.0],["2017-05-04",280.8,311.2,274.4,283.2,71270.0],["2017-05-05",285.6,290.24,260.8,284.8,19718.0],["2017-05-08",288.0,292.8,263.2,272.8,12489.0],["2017-05-09",276.0,282.4,266.4,272.0,10885.0],["2017-05-10",274.4,333.6,273.6,318.4,64224.0],["2017-05-11",294.4,325.6,289.6,311.2,24479.0],["2017-05-12",308.8,321.6,300.0,304.0,12534.0],["2017-05-15",306.4,320.0,300.8,305.6,6981.0],["2017-05-16",306.4,342.4,304.0,327.2,31771.0],["2017-05-17",326.4,332.8,314.4,320.8,12651.0],["2017-05-18",323.2,332.0,318.4,323.2,6138.0],["2017-05-19",321.6,335.2,321.6,324.0,6338.0],["2017-05-22",323.2,327.2,306.4,315.2,8016.0],["2017-05-23",316.0,327.2,312.0,321.6,5543.0],["2017-05-24",324.0,336.0,312.8,331.2,6094.0],["2017-05-25",336.8,367.2,335.2,356.0,18564.0],["2017-05-26",358.4,363.2,340.0,344.8,6984.0],["2017-05-30",352.8,404.8,352.8,369.6,31473.0],["2017-05-31",369.6,387.92,355.2,366.4,9493.0],["2017-06-01",362.4,388.0,360.0,385.6,8555.0],["2017-06-02",387.2,394.16,374.4,391.2,6133.0],["2017-06-05",393.6,404.0,372.8,376.8,8043.0],["2017-06-06",377.6,386.56,353.6,356.8,10308.0],["2017-06-07",354.4,361.6,336.8,351.2,6140.0],["2017-06-08",354.4,354.4,328.8,342.4,10174.0],["2017-06-09",340.0,366.4,332.8,350.4,5685.0],["2017-06-12",348.0,353.2,334.4,340.8,4204.0],["2017-06-13",340.8,356.4,340.0,345.6,3716.0],["2017-06-14",348.8,353.6,332.0,335.2,3936.0],["2017-06-15",332.0,340.8,328.8,338.4,3995.0],["2017-06-16",336.8,348.0,336.8,342.4,2600.0],["2017-06-19",341.6,368.0,341.6,360.0,4960.0],["2017-06-20",360.0,372.0,348.0,359.2,3454.0],["2017-06-21",359.2,374.4,359.2,363.2,4641.0],["2017-06-22",364.8,380.0,364.8,370.4,5786.0],["2017-06-23",374.4,388.8,355.2,388.0,50866.0],["2017-06-26",385.6,401.6,375.2,384.8,8325.0],["2017-06-27",388.0,391.2,374.4,380.0,3761.0],["2017-06-28",384.0,384.0,368.0,378.4,2393.0],["2017-06-29",381.6,403.44,375.84,395.2,9951.0],["2017-06-30",404.8,436.8,401.6,404.8,23048.0],["2017-07-03",408.0,411.2,385.6,410.4,5838.0],["2017-07-05",439.2,454.4,428.8,435.2,24558.0],["2017-07-06",436.8,467.2,436.0,451.2,12806.0],["2017-07-07",460.0,470.4,456.0,464.0,10259.0],["2017-07-10",469.6,484.0,466.4,474.4,10444.0],["2017-07-11",484.0,492.0,474.4,482.4,11486.0],["2017-07-12",494.4,496.0,472.0,475.2,11261.0],["2017-07-13",476.8,477.92,422.4,441.6,19284.0],["2017-07-14",444.8,466.4,432.0,466.4,7885.0],["2017-07-17",471.2,471.68,452.8,459.2,4280.0],["2017-07-18",456.0,462.4,441.6,460.0,4443.0],["2017-07-19",459.2,474.8,459.2,466.4,4478.0],["2017-07-20",465.6,467.2,434.24,452.0,6331.0],["2017-07-21",454.4,471.2,448.8,456.0,4926.0],["2017-07-24",454.4,467.2,452.0,466.4,4033.0],["2017-07-25",464.8,484.0,446.4,451.2,7635.0],["2017-07-26",448.0,457.6,442.4,443.2,4410.0],["2017-07-27",446.4,446.4,411.2,421.6,12873.0],["2017-07-28",417.6,432.8,412.8,425.6,3225.0],["2017-07-31",428.0,446.4,413.6,416.0,5364.0],["2017-08-01",416.8,423.6,384.0,414.4,8636.0],["2017-08-02",413.6,423.04,400.0,402.4,4526.0],["2017-08-03",400.0,414.0,393.6,407.2,2694.0],["2017-08-04",406.4,428.0,401.76,420.0,3664.0],["2017-08-07",419.2,432.0,414.4,423.2,3843.0],["2017-08-08",425.6,425.6,410.4,414.4,5014.0],["2017-08-09",410.4,413.2,396.0,400.0,5571.0],["2017-08-10",397.6,409.6,357.84,370.4,13650.0],["2017-08-11",368.0,380.0,353.2,366.4,8029.0],["2017-08-14",368.8,390.16,368.0,384.0,5526.0],["2017-08-15",382.4,384.0,369.6,377.6,2799.0],["2017-08-16",376.0,392.0,368.8,379.2,4255.0],["2017-08-17",376.0,392.0,368.8,370.4,4855.0],["2017-08-18",380.0,391.2,372.8,389.6,6086.0],["2017-08-21",393.6,415.6,385.6,404.0,10010.0],["2017-08-22",408.0,408.0,396.0,400.0,5531.0],["2017-08-23",400.0,414.4,400.0,408.8,4068.0],["2017-08-24",411.2,417.6,405.6,416.8,4228.0],["2017-08-25",420.8,422.4,400.0,404.0,3628.0],["2017-08-28",408.0,418.4,401.6,418.4,4584.0],["2017-08-29",415.2,425.6,407.2,424.8,4456.0],["2017-08-30",426.4,443.2,420.0,440.0,5130.0],["2017-08-31",445.6,446.4,432.96,440.8,5443.0],["2017-09-01",442.4,442.4,424.8,438.4,2953.0],["2017-09-05",433.6,437.6,412.0,415.2,7260.0],["2017-09-06",415.2,429.6,405.6,416.0,4046.0],["2017-09-07",416.8,428.0,412.0,422.4,3575.0],["2017-09-08",422.4,428.0,416.0,426.4,2343.0],["2017-09-11",428.0,438.4,416.8,434.4,6278.0],["2017-09-12",436.0,438.4,420.8,428.0,2400.0],["2017-09-13",424.0,431.2,418.4,425.6,2783.0],["2017-09-14",423.2,433.6,416.8,432.0,2123.0],["2017-09-15",432.8,435.84,420.8,431.2,2639.0],["2017-09-18",435.2,439.2,426.4,434.4,3164.0],["2017-09-19",431.2,435.2,426.4,431.2,2054.0],["2017-09-20",433.6,433.6,417.6,425.6,1920.0],["2017-09-21",423.2,425.6,410.4,413.6,3505.0],["2017-09-22",413.6,428.0,412.0,422.4,3215.0],["2017-09-25",420.0,425.76,414.4,420.0,2785.0],["2017-09-26",423.2,426.4,417.6,424.8,1650.0],["2017-09-27",429.6,434.4,424.4,433.6,3856.0],["2017-09-28",434.4,479.2,433.6,470.4,10925.0],["2017-09-29",447.2,466.4,434.4,460.8,7521.0],["2017-10-02",460.8,500.0,457.6,496.8,11850.0],["2017-10-03",500.0,518.4,480.8,495.2,10615.0],["2017-10-04",504.0,515.2,496.0,507.2,6299.0],["2017-10-05",512.0,526.4,508.0,522.4,5441.0],["2017-10-06",520.0,526.4,496.0,498.4,4826.0],["2017-10-09",497.6,508.8,484.8,495.2,3405.0],["2017-10-10",495.2,506.4,484.8,504.0,2448.0],["2017-10-11",502.4,515.2,496.0,498.4,2596.0],["2017-10-12",495.2,500.8,448.0,469.6,8880.0],["2017-10-13",471.2,476.0,454.4,457.6,3854.0],["2017-10-16",448.0,463.2,411.2,421.6,9600.0],["2017-10-17",420.0,438.4,420.0,422.4,5585.0],["2017-10-18",424.0,428.0,404.8,410.4,3189.0],["2017-10-19",417.6,419.2,390.4,408.0,7043.0],["2017-10-20",406.4,410.4,396.8,400.0,4258.0],["2017-10-23",400.0,420.0,399.2,409.6,4470.0],["2017-10-24",406.4,408.0,376.0,379.2,6088.0],["2017-10-25",378.4,389.6,372.0,374.4,4049.0],["2017-10-26",368.8,393.6,366.4,387.2,5399.0],["2017-10-27",385.6,403.12,376.8,396.8,3296.0],["2017-10-30",399.2,417.6,394.48,403.2,3610.0],["2017-10-31",404.0,407.2,396.8,404.0,2646.0],["2017-11-01",403.2,404.8,384.0,387.2,2651.0],["2017-11-02",385.6,402.4,384.0,398.4,2059.0],["2017-11-03",396.0,406.4,389.6,396.0,1633.0],["2017-11-06",400.0,400.0,388.8,393.6,1369.0],["2017-11-07",392.0,399.2,373.6,380.0,3569.0],["2017-11-08",379.2,390.4,376.0,382.4,2501.0],["2017-11-09",384.0,452.0,377.6,420.0,12699.0],["2017-11-10",419.2,450.4,408.8,436.0,7985.0],["2017-11-13",435.2,454.0,418.4,444.0,6955.0],["2017-11-14",449.6,460.0,437.6,451.2,7356.0],["2017-11-15",446.4,448.0,427.2,432.8,5594.0],["2017-11-16",436.0,469.6,436.0,462.4,6701.0],["2017-11-17",472.0,500.0,459.2,487.2,6884.0],["2017-11-20",495.2,517.6,484.08,496.8,8228.0],["2017-11-21",498.4,511.2,488.0,505.6,4124.0],["2017-11-22",504.8,515.12,492.8,510.4,4573.0],["2017-11-24",512.0,521.6,508.0,520.0,3940.0],["2017-11-27",519.2,532.0,494.4,501.6,7184.0],["2017-11-28",501.6,502.64,480.8,491.2,5875.0],["2017-11-29",495.2,502.0,482.4,487.2,7343.0],["2017-11-30",490.4,499.2,485.6,494.4,4993.0],["2017-12-01",497.6,516.0,469.6,485.6,8061.0],["2017-12-04",489.6,502.4,478.4,491.2,5126.0],["2017-12-05",486.4,507.2,486.4,492.8,3518.0],["2017-12-06",491.2,494.4,460.8,469.6,4996.0],["2017-12-07",476.0,498.4,466.8,491.2,3303.0],["2017-12-08",491.2,499.2,487.2,492.0,3388.0],["2017-12-11",488.0,490.4,460.8,465.6,3799.0],["2017-12-12",468.0,478.4,460.0,463.2,2164.0],["2017-12-13",464.0,484.0,464.0,480.0,1665.0],["2017-12-14",479.2,493.6,468.8,474.4,2254.0],["2017-12-15",474.4,486.4,472.0,476.0,7204.0],["2017-12-18",484.0,484.0,448.0,451.2,6716.0],["2017-12-19",450.4,476.8,450.4,468.0,4641.0],["2017-12-20",481.6,486.4,466.4,474.4,6160.0],["2017-12-21",473.6,504.0,473.6,500.8,6410.0],["2017-12-22",500.0,520.0,496.0,509.6,4363.0],["2017-12-26",509.6,589.6,509.6,587.2,18070.0],["2017-12-27",592.8,607.2,562.4,578.4,8538.0],["2017-12-28",576.8,607.2,576.8,594.4,8865.0],["2017-12-29",603.2,619.2,595.2,604.0,8814.0],["2018-01-02",604.8,620.8,600.8,620.0,5426.0],["2018-01-03",622.4,632.0,548.8,569.6,13478.0],["2018-01-04",575.2,600.8,564.0,595.2,7126.0],["2018-01-05",604.0,607.92,570.4,585.6,3603.0],["2018-01-08",584.0,588.8,564.8,582.4,5549.0],["2018-01-09",583.2,591.2,578.4,581.6,2786.0],["2018-01-10",574.4,596.8,566.4,591.2,2645.0],["2018-01-11",597.6,605.6,588.8,591.2,2589.0],["2018-01-12",591.2,604.0,580.8,596.8,5694.0],["2018-01-16",612.0,628.0,548.0,553.6,11534.0],["2018-01-17",572.0,606.4,572.0,588.0,7983.0],["2018-01-18",589.6,597.6,581.6,589.6,2760.0],["2018-01-19",588.8,601.6,584.8,593.6,6899.0],["2018-01-22",595.2,604.8,593.6,598.4,13608.0],["2018-01-23",599.2,624.0,591.2,594.4,11321.0],["2018-01-24",596.0,616.8,592.0,608.8,7606.0],["2018-01-25",605.6,620.0,593.6,617.6,4251.0],["2018-01-26",620.0,667.12,616.8,634.4,15936.0],["2018-01-29",636.0,636.0,600.8,611.2,6930.0],["2018-01-30",608.8,632.0,586.4,610.4,10274.0],["2018-01-31",611.2,622.4,595.2,602.4,5766.0],["2018-02-01",598.4,618.4,592.8,613.6,8918.0],["2018-02-02",612.8,664.8,607.2,645.6,12774.0],["2018-02-05",640.0,686.4,628.0,640.8,13704.0],["2018-02-06",628.8,644.8,610.32,624.0,10638.0],["2018-02-07",625.6,640.8,616.8,618.4,4774.0],["2018-02-08",617.6,621.6,570.4,572.0,19048.0],["2018-02-09",644.0,703.2,614.4,687.2,25151.0],["2018-02-12",706.4,768.0,700.0,710.4,20681.0],["2018-02-13",724.0,780.0,712.8,756.0,19710.0],["2018-02-14",656.0,701.6,649.6,696.0,52530.0],["2018-02-15",706.4,744.96,692.8,709.6,16746.0],["2018-02-16",704.0,728.0,669.6,690.4,12526.0],["2018-02-20",688.8,721.6,680.0,684.8,10521.0],["2018-02-21",683.2,694.4,630.4,649.6,21221.0],["2018-02-22",656.0,676.0,655.2,655.2,8920.0],["2018-02-23",663.2,692.0,660.8,687.2,10315.0],["2018-02-26",689.6,717.6,688.0,708.8,8673.0],["2018-02-27",714.4,730.4,684.0,700.8,9040.0],["2018-02-28",706.4,706.4,677.6,681.6,6121.0],["2018-03-01",683.2,692.0,665.2,679.2,7363.0],["2018-03-02",672.0,680.0,656.8,668.0,7249.0],["2018-03-05",668.0,676.4,645.6,652.0,7810.0],["2018-03-06",656.0,660.0,622.4,632.8,12014.0],["2018-03-07",631.2,636.0,612.0,624.0,11713.0],["2018-03-08",632.0,644.0,575.2,592.0,19284.0],["2018-03-09",613.6,625.6,530.4,581.6,27209.0],["2018-03-12",600.0,618.4,575.2,613.6,13836.0],["2018-03-13",610.4,627.12,602.4,604.0,23370.0],["2018-03-14",604.0,605.6,574.4,581.6,10501.0],["2018-03-15",584.8,588.8,548.0,550.4,12071.0],["2018-03-16",540.0,553.6,507.2,544.8,18555.0],["2018-03-19",569.6,588.0,562.4,577.6,13151.0],["2018-03-20",574.4,604.8,569.6,596.8,10410.0],["2018-03-21",603.2,620.0,592.8,606.4,7506.0],["2018-03-22",604.0,630.4,593.6,606.4,11748.0],["2018-03-23",604.8,608.0,573.6,576.8,8405.0],["2018-03-26",585.6,597.6,565.6,584.8,6356.0],["2018-03-27",585.6,593.2,540.8,548.8,9309.0],["2018-03-28",546.4,554.4,526.48,544.0,9956.0],["2018-03-29",550.4,556.0,544.0,545.6,6935.0],["2018-04-02",546.4,549.6,512.8,518.4,5803.0],["2018-04-03",517.6,534.4,514.4,524.0,5364.0],["2018-04-04",512.8,531.2,500.0,529.6,7094.0],["2018-04-05",532.8,544.0,516.8,524.8,9836.0],["2018-04-06",518.4,524.8,501.6,506.4,4273.0],["2018-04-09",510.4,511.2,488.0,498.4,5253.0],["2018-04-10",505.6,533.2,500.0,524.8,5455.0],["2018-04-11",520.0,552.8,520.0,550.4,6363.0],["2018-04-12",551.2,552.8,536.0,548.0,4741.0],["2018-04-13",551.2,554.4,511.2,514.4,5144.0],["2018-04-16",519.2,520.8,506.4,514.4,3099.0],["2018-04-17",520.0,544.0,513.6,536.0,7808.0],["2018-04-18",535.2,549.6,525.6,536.8,5805.0],["2018-04-19",537.6,540.8,521.6,523.2,3294.0],["2018-04-20",520.0,533.6,512.16,524.8,3445.0],["2018-04-23",526.4,526.4,499.2,508.8,4400.0],["2018-04-24",508.8,516.8,502.24,515.2,5944.0],["2018-04-25",519.2,520.8,500.8,514.4,2885.0],["2018-04-26",513.6,519.2,500.0,504.8,3033.0],["2018-04-27",506.4,510.4,500.0,504.8,2471.0],["2018-04-30",504.8,555.12,504.8,509.6,21485.0],["2018-05-01",508.8,511.2,484.8,498.4,6050.0],["2018-05-02",494.4,529.52,494.4,506.4,4171.0],["2018-05-03",500.8,506.4,488.8,491.2,4389.0],["2018-05-04",500.0,511.2,480.0,480.8,7168.0],["2018-05-07",478.4,484.0,472.8,474.4,6500.0],["2018-05-08",474.4,478.4,459.2,464.8,8165.0],["2018-05-09",464.8,471.12,448.8,455.2,8168.0],["2018-05-10",455.2,459.2,421.6,444.8,13298.0],["2018-05-11",449.6,486.4,449.6,468.0,9489.0],["2018-05-14",467.2,473.52,457.6,459.2,4870.0],["2018-05-15",450.4,464.0,440.0,460.0,6980.0],["2018-05-16",465.6,486.4,458.4,482.4,7815.0],["2018-05-17",488.0,488.8,470.4,474.4,6629.0],["2018-05-18",476.0,480.8,468.0,473.6,3919.0],["2018-05-21",476.0,484.0,468.0,472.8,4083.0],["2018-05-22",469.6,497.6,468.8,476.8,6479.0],["2018-05-23",476.0,492.0,468.8,483.2,4476.0],["2018-05-24",486.4,492.8,476.0,488.8,11996.0],["2018-05-25",484.0,506.4,479.2,499.2,6238.0],["2018-05-29",494.4,504.0,463.2,467.2,7678.0],["2018-05-30",468.0,476.0,443.2,449.6,8050.0],["2018-05-31",452.8,464.72,445.6,449.6,5496.0],["2018-06-01",452.0,472.8,446.32,468.8,6343.0],["2018-06-04",473.6,477.6,441.6,447.2,6374.0],["2018-06-05",444.8,454.24,440.8,443.2,4709.0],["2018-06-06",445.6,471.2,441.6,469.6,5825.0],["2018-06-07",472.0,474.4,451.2,457.6,7953.0],["2018-06-08",455.2,470.4,446.4,468.8,9513.0],["2018-06-11",470.4,480.8,464.0,466.4,4470.0],["2018-06-12",464.0,467.2,450.4,453.6,5276.0],["2018-06-13",456.0,461.6,447.6,452.0,5294.0],["2018-06-14",455.2,456.0,417.6,425.6,12505.0],["2018-06-15",422.4,430.4,408.8,413.6,9610.0],["2018-06-18",414.4,428.0,404.0,423.2,5886.0],["2018-06-19",419.2,424.8,404.0,404.8,9034.0],["2018-06-20",412.8,441.28,412.8,431.2,14611.0],["2018-06-21",429.6,435.2,410.8,416.8,8303.0],["2018-06-22",418.4,426.4,408.0,415.2,25974.0],["2018-06-25",416.0,428.48,409.6,416.0,4395.0],["2018-06-26",415.2,424.8,410.4,416.8,3270.0],["2018-06-27",418.4,418.4,403.92,404.0,6083.0],["2018-06-28",406.4,414.4,391.2,402.4,7146.0],["2018-06-29",405.6,421.6,400.0,405.6,5685.0],["2018-07-02",400.8,422.4,400.8,420.8,3003.0],["2018-07-03",420.8,425.6,407.2,423.2,2241.0],["2018-07-05",427.2,433.6,416.0,432.8,3179.0],["2018-07-06",431.2,448.0,423.2,436.8,3824.0],["2018-07-09",437.6,440.8,427.2,431.2,3870.0],["2018-07-10",431.2,434.4,422.8,425.6,5415.0],["2018-07-11",422.4,431.2,420.8,420.8,2018.0],["2018-07-12",424.0,432.0,417.6,431.2,1770.0],["2018-07-13",430.4,449.6,425.6,448.0,5109.0],["2018-07-16",449.6,473.6,446.4,460.0,8253.0],["2018-07-17",458.4,465.6,442.4,444.0,4753.0],["2018-07-18",444.0,444.0,429.6,432.8,2601.0],["2018-07-19",436.0,456.8,422.4,455.2,2705.0],["2018-07-20",454.4,472.8,452.0,466.4,5451.0],["2018-07-23",463.2,515.2,460.08,513.6,13351.0],["2018-07-24",515.2,524.0,484.8,491.2,9430.0],["2018-07-25",488.0,503.2,470.4,473.6,7675.0],["2018-07-26",472.0,477.6,460.8,462.4,3910.0],["2018-07-27",457.6,463.2,420.0,422.4,10968.0],["2018-07-30",424.0,439.92,415.2,425.6,8555.0],["2018-07-31",420.0,462.0,420.0,439.2,12799.0],["2018-08-01",440.0,448.0,434.0,440.0,3724.0],["2018-08-02",439.2,441.6,425.52,436.0,4451.0],["2018-08-03",438.4,439.2,420.0,422.4,4380.0],["2018-08-06",424.0,444.8,420.0,432.8,5546.0],["2018-08-07",435.2,441.2,420.8,438.4,4091.0],["2018-08-08",442.4,444.8,412.0,424.0,9853.0],["2018-08-09",404.0,440.0,354.4,433.6,32851.0],["2018-08-10",429.6,466.4,419.2,454.4,9719.0],["2018-08-13",456.0,468.0,424.8,435.2,8166.0],["2018-08-14",438.4,452.8,436.0,444.8,3460.0],["2018-08-15",444.8,444.8,410.4,414.4,5355.0],["2018-08-16",419.2,429.6,408.8,428.8,2701.0],["2018-08-17",430.4,430.4,402.4,407.2,5590.0],["2018-08-20",408.0,416.0,398.4,405.6,5209.0],["2018-08-21",402.4,426.16,402.4,419.2,2971.0],["2018-08-22",416.8,436.0,415.2,431.2,2673.0],["2018-08-23",429.6,439.2,414.4,420.0,2836.0],["2018-08-24",420.8,430.4,419.2,420.8,2039.0],["2018-08-27",420.8,435.2,414.4,419.2,3630.0],["2018-08-28",421.6,428.0,412.8,419.2,3496.0],["2018-08-29",420.0,452.0,420.0,442.4,7480.0],["2018-08-30",444.0,458.56,439.2,445.6,4119.0],["2018-08-31",444.8,448.16,432.0,443.2,3311.0],["2018-09-04",443.2,460.4,436.08,452.8,5781.0],["2018-09-05",453.6,460.0,431.2,438.4,3396.0],["2018-09-06",431.2,441.76,420.0,426.4,4231.0],["2018-09-07",424.0,440.8,420.0,421.6,3326.0],["2018-09-10",425.6,432.0,419.2,424.0,2163.0],["2018-09-11",424.0,429.6,412.8,420.8,3011.0],["2018-09-12",421.6,421.6,400.8,408.8,5636.0],["2018-09-13",411.2,417.6,399.2,407.2,4673.0],["2018-09-14",408.8,416.0,398.4,399.2,3906.0],["2018-09-17",400.0,408.8,394.4,406.4,3644.0],["2018-09-18",414.4,428.0,414.4,422.4,8278.0],["2018-09-19",420.8,447.28,420.8,432.8,4419.0],["2018-09-20",432.8,443.2,420.0,422.4,3844.0],["2018-09-21",421.6,431.2,419.2,428.0,4650.0],["2018-09-24",426.4,429.6,417.6,426.4,4095.0],["2018-09-25",428.0,468.0,426.4,455.2,10954.0],["2018-09-26",458.4,458.4,440.0,447.2,3951.0],["2018-09-27",454.4,463.68,447.6,453.6,3061.0],["2018-09-28",455.2,458.4,445.6,448.0,2474.0],["2018-10-01",452.8,455.2,427.2,428.8,3369.0],["2018-10-02",425.6,432.0,416.8,418.4,2691.0],["2018-10-03",419.2,429.6,410.4,428.0,4584.0],["2018-10-04",426.4,426.4,397.6,405.6,5516.0],["2018-10-05",408.0,415.2,403.2,412.8,3245.0],["2018-10-08",408.8,415.2,401.6,404.0,4894.0],["2018-10-09",400.8,412.0,397.6,397.6,2526.0],["2018-10-10",397.6,400.0,372.0,378.4,9283.0],["2018-10-11",380.0,400.0,373.6,380.8,6596.0],["2018-10-12",384.8,405.6,384.8,404.0,4603.0],["2018-10-15",404.0,410.4,384.8,406.4,2823.0],["2018-10-16",405.6,420.8,405.6,418.4,2893.0],["2018-10-17",416.0,436.8,412.0,433.6,8794.0],["2018-10-18",438.4,439.2,407.6,424.0,2790.0],["2018-10-19",423.2,434.4,408.8,416.0,3109.0],["2018-10-22",419.2,424.8,382.4,386.4,5310.0],["2018-10-23",380.8,387.2,368.8,382.4,3005.0],["2018-10-24",383.2,387.2,356.8,356.8,5321.0],["2018-10-25",360.8,376.8,336.8,348.8,5953.0],["2018-10-26",343.2,365.6,336.0,342.4,3121.0],["2018-10-29",348.8,352.0,325.6,332.8,2688.0],["2018-10-30",331.2,349.6,318.4,320.0,8161.0],["2018-10-31",328.8,340.8,327.2,329.6,8124.0],["2018-11-01",333.6,346.4,332.0,334.4,4424.0],["2018-11-02",336.8,355.2,329.92,352.0,2769.0],["2018-11-05",351.2,356.0,337.6,350.4,2449.0],["2018-11-06",348.0,352.8,341.6,350.4,4046.0],["2018-11-07",332.0,332.0,259.2,303.2,26711.0],["2018-11-08",304.0,316.0,297.6,308.8,12738.0],["2018-11-09",308.0,308.0,278.48,284.8,7633.0],["2018-11-12",283.2,288.0,261.2,263.2,8200.0],["2018-11-13",264.0,272.0,243.2,254.4,6633.0],["2018-11-14",255.2,266.4,244.88,264.8,7190.0],["2018-11-15",262.4,280.0,262.4,270.4,5556.0],["2018-11-16",267.2,280.0,260.0,278.4,31406.0],["2018-11-19",278.4,284.8,249.6,261.6,6620.0],["2018-11-20",256.0,260.8,245.6,260.8,9953.0],["2018-11-21",252.0,269.6,252.0,268.8,5255.0],["2018-11-23",265.6,279.2,265.6,275.2,1693.0],["2018-11-26",276.0,288.8,258.4,264.0,4524.0],["2018-11-27",260.8,271.2,256.0,268.0,7673.0],["2018-11-28",268.0,280.8,265.6,279.2,6310.0],["2018-11-29",282.4,284.0,272.8,276.0,5733.0],["2018-11-30",273.6,280.0,266.4,271.2,3873.0],["2018-12-03",276.0,290.4,272.0,289.6,6938.0],["2018-12-04",284.0,298.4,274.4,284.8,11685.0],["2018-12-06",287.2,292.8,276.8,280.8,5436.0],["2018-12-07",280.0,284.0,272.0,280.8,5354.0],["2018-12-10",279.2,284.0,271.2,276.0,6603.0],["2018-12-11",280.0,280.0,256.0,260.8,11970.0],["2018-12-12",263.2,272.8,260.96,268.0,10759.0],["2018-12-13",268.0,272.0,242.4,244.8,7368.0],["2018-12-14",244.0,252.0,231.6,233.6,7056.0],["2018-12-17",233.6,242.4,224.0,232.0,15030.0],["2018-12-18",234.4,239.2,207.2,217.6,11491.0],["2018-12-19",218.4,227.2,211.2,214.4,5500.0],["2018-12-20",213.6,219.2,202.4,205.6,5515.0],["2018-12-21",207.2,216.0,196.0,196.8,17164.0],["2018-12-24",192.0,207.2,191.2,197.6,2784.0],["2018-12-26",202.4,215.2,195.2,213.6,5928.0],["2018-12-27",211.2,213.12,196.8,204.0,7760.0],["2018-12-28",203.2,237.6,203.2,232.8,6806.0],["2018-12-31",234.4,235.2,196.0,212.8,21964.0],["2019-01-02",211.2,236.0,205.6,233.6,5385.0],["2019-01-03",233.6,234.4,209.6,211.2,5368.0],["2019-01-04",215.2,224.0,213.6,220.8,2611.0],["2019-01-07",224.8,236.8,221.6,233.6,6981.0],["2019-01-08",236.0,237.44,221.6,227.2,4199.0],["2019-01-09",228.0,232.8,224.0,230.4,3633.0],["2019-01-10",228.8,254.4,222.4,251.2,5930.0],["2019-01-11",246.4,260.0,235.2,238.4,4166.0],["2019-01-14",238.4,238.4,227.2,229.6,2851.0],["2019-01-15",228.0,233.6,222.4,233.6,4159.0],["2019-01-16",232.8,238.4,220.8,225.6,2941.0],["2019-01-17",224.8,230.0,213.6,216.0,3224.0],["2019-01-18",216.0,224.0,208.8,212.0,7025.0],["2019-01-22",210.4,211.36,196.0,201.6,3556.0],["2019-01-23",202.4,211.2,199.92,203.2,4465.0],["2019-01-24",204.8,208.8,198.4,204.0,3821.0],["2019-01-25",204.8,224.8,204.8,219.2,4378.0],["2019-01-28",220.0,220.8,198.4,202.4,8490.0],["2019-01-29",204.8,206.4,195.2,202.4,5556.0],["2019-01-30",204.8,215.2,200.8,212.8,3820.0],["2019-01-31",212.0,237.6,212.0,229.6,16001.0],["2019-02-01",231.2,238.4,228.0,232.8,2841.0],["2019-02-04",232.8,241.44,232.0,237.6,3079.0],["2019-02-05",236.0,243.6,224.0,226.4,3739.0],["2019-02-06",225.6,234.4,223.2,229.6,1701.0],["2019-02-07",230.4,231.2,217.6,224.0,3069.0],["2019-02-08",224.8,228.0,217.6,227.2,3708.0],["2019-02-11",230.4,250.4,230.4,242.4,6470.0],["2019-02-12",244.0,246.4,234.4,240.8,4194.0],["2019-02-13",242.4,242.88,230.4,232.8,2045.0],["2019-02-14",233.6,241.6,226.4,239.2,4011.0],["2019-02-15",240.8,252.0,232.8,245.6,4615.0],["2019-02-19",246.4,262.4,240.0,257.6,12436.0],["2019-02-20",260.0,260.0,238.4,240.0,8320.0],["2019-02-21",240.8,249.6,239.2,242.4,3496.0],["2019-02-22",242.4,251.28,240.0,246.4,4549.0],["2019-02-25",251.2,256.0,238.4,242.4,5676.0],["2019-02-26",241.6,249.6,238.8,247.2,3180.0],["2019-02-27",244.8,252.0,240.8,244.8,2890.0],["2019-02-28",245.6,245.6,236.8,240.0,3904.0],["2019-03-01",242.4,250.4,240.0,248.0,3475.0],["2019-03-04",248.0,250.64,234.4,240.0,5593.0],["2019-03-05",245.6,254.4,239.84,243.2,3890.0],["2019-03-06",240.8,244.0,236.0,240.0,5131.0],["2019-03-07",240.8,240.8,226.4,240.0,4184.0],["2019-03-08",237.6,244.0,232.8,233.6,3213.0],["2019-03-11",236.0,255.2,232.0,248.0,5649.0],["2019-03-12",250.4,265.6,246.4,256.8,3050.0],["2019-03-13",256.8,276.0,254.72,276.0,3831.0],["2019-03-14",276.0,278.4,253.6,256.0,3210.0],["2019-03-15",256.0,268.8,256.0,265.6,4188.0],["2019-03-18",264.8,272.0,256.0,267.2,3480.0],["2019-03-19",267.2,268.0,254.4,257.6,3153.0],["2019-03-20",255.2,265.6,252.4,259.2,2771.0],["2019-03-21",261.6,265.6,249.6,256.0,4406.0],["2019-03-22",253.6,262.4,243.2,249.6,4306.0],["2019-03-25",250.4,257.6,240.8,248.0,2638.0],["2019-03-26",248.8,254.4,246.4,252.0,2751.0],["2019-03-27",250.4,259.2,246.4,253.6,3563.0],["2019-03-28",252.8,257.6,248.8,255.2,2049.0],["2019-03-29",258.4,270.4,255.76,268.0,3561.0],["2019-04-01",272.8,272.8,259.6,261.6,2966.0],["2019-04-02",261.6,269.6,255.2,267.2,2851.0],["2019-04-03",269.6,291.2,268.8,283.2,7311.0],["2019-04-04",282.4,295.2,279.2,287.2,5511.0],["2019-04-05",287.2,303.2,287.2,302.4,5141.0],["2019-04-08",302.4,320.0,291.2,307.2,6531.0],["2019-04-09",311.2,311.2,273.6,278.4,7900.0],["2019-04-10",280.8,287.44,276.8,284.8,3051.0],["2019-04-11",282.4,284.0,269.6,271.2,6281.0],["2019-04-12",273.6,287.2,256.0,257.6,6060.0],["2019-04-15",257.6,257.6,248.0,248.8,3815.0],["2019-04-16",248.8,250.4,242.4,248.0,3586.0],["2019-04-17",248.0,248.8,230.4,232.0,6255.0],["2019-04-18",228.8,238.4,226.4,231.2,3898.0],["2019-04-22",232.0,236.8,224.8,233.6,3216.0],["2019-04-23",236.0,242.32,228.8,235.2,3284.0],["2019-04-24",237.6,242.4,228.0,232.8,7438.0],["2019-04-25",232.8,236.0,226.4,235.2,2825.0],["2019-04-26",235.2,254.4,230.4,251.2,2851.0],["2019-04-29",249.6,257.6,245.6,252.0,2355.0],["2019-04-30",255.2,257.2,238.4,239.2,4969.0],["2019-05-01",239.2,248.0,233.6,238.4,2931.0],["2019-05-02",236.0,243.2,232.8,240.8,1874.0],["2019-05-03",238.4,259.2,238.4,255.2,3670.0],["2019-05-06",250.4,272.0,248.08,258.4,3119.0],["2019-05-07",257.6,260.0,245.6,248.8,2599.0],["2019-05-08",248.8,251.2,243.2,248.8,1423.0],["2019-05-09",245.6,256.8,240.08,255.2,3063.0],["2019-05-10",252.8,284.0,252.0,264.8,9998.0],["2019-05-13",260.0,291.2,252.0,284.0,5565.0],["2019-05-14",292.0,323.2,280.8,312.0,18004.0],["2019-05-15",311.2,320.0,299.2,310.4,8530.0],["2019-05-16",313.6,325.2,303.2,304.8,5268.0],["2019-05-17",301.6,302.4,282.4,287.2,4456.0],["2019-05-20",287.2,302.4,283.2,291.2,4765.0],["2019-05-21",294.4,307.2,292.0,293.6,4396.0],["2019-05-22",293.6,300.0,282.4,291.2,3123.0],["2019-05-23",288.8,304.0,270.4,300.0,4743.0],["2019-05-24",304.0,374.4,301.92,352.8,25593.0],["2019-05-28",352.8,373.6,345.6,355.2,13233.0],["2019-05-29",358.4,360.0,340.8,345.6,9148.0],["2019-05-30",348.0,359.2,340.8,352.8,6261.0],["2019-05-31",348.8,358.4,330.4,331.2,6161.0],["2019-06-03",330.4,344.8,329.68,336.8,4690.0],["2019-06-04",340.0,353.6,332.8,348.8,10326.0],["2019-06-05",347.2,353.2,333.6,335.2,4389.0],["2019-06-06",332.0,339.2,322.4,328.0,4088.0],["2019-06-07",327.2,339.52,325.6,329.6,2891.0],["2019-06-10",328.8,334.4,320.8,327.2,5293.0],["2019-06-11",329.6,338.4,322.4,335.2,6671.0],["2019-06-12",335.2,341.6,330.0,332.8,2549.0],["2019-06-13",333.6,340.0,323.2,334.4,3493.0],["2019-06-14",333.6,364.0,330.4,346.4,5386.0],["2019-06-17",348.8,357.44,340.8,348.0,5138.0],["2019-06-18",350.4,352.0,344.0,345.6,3974.0],["2019-06-19",345.6,347.2,332.8,343.2,2430.0],["2019-06-20",344.0,348.0,334.4,340.0,3588.0],["2019-06-21",336.8,367.2,328.8,364.8,8004.0],["2019-06-24",372.0,392.0,370.56,378.4,6999.0],["2019-06-25",376.8,384.0,364.0,368.0,5420.0],["2019-06-26",366.4,369.36,342.72,357.6,3380.0],["2019-06-27",358.4,363.2,349.6,354.4,2089.0],["2019-06-28",356.8,376.0,345.6,376.0,9561.0],["2019-07-01",378.4,379.84,360.0,373.6,3856.0],["2019-07-02",373.6,374.4,356.8,365.6,1878.0],["2019-07-03",365.6,370.4,358.96,370.4,1526.0],["2019-07-05",368.8,374.8,356.8,372.0,2274.0],["2019-07-08",373.6,376.0,358.4,363.2,2510.0],["2019-07-09",362.4,366.4,341.6,353.6,3371.0],["2019-07-10",356.8,371.2,352.8,360.0,3258.0],["2019-07-11",360.0,360.0,348.8,353.6,2549.0],["2019-07-12",353.6,359.92,346.4,347.2,1333.0],["2019-07-15",348.0,352.8,340.0,341.6,2106.0],["2019-07-16",342.4,370.4,336.0,360.0,3605.0],["2019-07-17",360.0,366.4,353.6,361.6,2201.0],["2019-07-18",358.4,363.2,348.0,360.8,3050.0],["2019-07-19",360.0,369.6,359.2,366.4,3875.0],["2019-07-22",366.4,370.4,344.88,370.4,2670.0],["2019-07-23",369.6,381.6,356.8,376.8,4291.0],["2019-07-24",371.2,374.16,359.2,364.0,12229.0],["2019-07-25",368.0,368.0,345.6,352.0,1266.0],["2019-07-26",351.2,381.6,346.0,380.0,7291.0],["2019-07-29",404.0,483.2,404.0,426.4,66218.0],["2019-07-30",404.0,471.2,392.8,464.8,18376.0],["2019-07-31",456.0,481.6,439.2,440.0,13050.0],["2019-08-01",453.6,460.0,425.6,430.4,16775.0],["2019-08-02",431.2,450.4,423.2,444.0,5996.0],["2019-08-05",439.2,440.0,397.6,404.0,6559.0],["2019-08-06",408.0,420.8,388.0,402.4,4154.0],["2019-08-07",402.4,412.0,391.6,404.0,3370.0],["2019-08-08",403.52,427.2,395.2,423.2,4879.0],["2019-08-09",421.6,424.8,401.6,412.0,3419.0],["2019-08-12",404.0,404.32,380.0,395.2,9438.0],["2019-08-13",391.2,412.0,380.8,404.8,6158.0],["2019-08-14",394.4,410.4,380.0,404.0,3474.0],["2019-08-15",402.4,407.2,388.88,392.0,2928.0],["2019-08-16",398.4,405.6,392.8,400.0,7684.0],["2019-08-19",400.0,407.6,380.0,384.0,6103.0],["2019-08-20",380.0,388.8,370.4,384.0,6009.0],["2019-08-21",387.2,388.0,368.0,384.8,4843.0],["2019-08-22",379.2,382.4,360.0,363.2,5235.0],["2019-08-23",361.6,373.6,348.0,352.0,5296.0],["2019-08-26",350.4,368.0,345.6,364.0,4454.0],["2019-08-27",367.2,367.2,353.6,360.8,5153.0],["2019-08-28",357.6,372.8,355.2,360.8,4139.0],["2019-08-29",364.8,390.4,360.8,379.2,4029.0],["2019-08-30",380.0,383.2,366.4,372.0,5198.0],["2019-09-03",363.2,391.6,363.2,387.2,3426.0],["2019-09-04",392.8,406.4,385.6,399.2,5823.0],["2019-09-05",400.0,409.6,380.0,384.0,4975.0],["2019-09-06",387.2,390.4,353.6,356.0,18610.0],["2019-09-09",358.4,392.8,355.2,382.4,8629.0],["2019-09-10",381.6,425.6,372.0,425.6,7845.0],["2019-09-11",424.0,434.4,396.0,410.4,11904.0],["2019-09-12",409.6,424.0,391.2,407.2,8150.0],["2019-09-13",408.0,439.2,405.76,433.6,5918.0],["2019-09-16",431.2,449.6,423.2,436.8,6005.0],["2019-09-17",435.2,449.6,430.4,434.4,5565.0],["2019-09-18",434.4,461.6,433.6,447.2,10583.0],["2019-09-19",448.0,451.2,414.24,422.4,10646.0],["2019-09-20",420.8,470.4,418.08,460.8,42868.0],["2019-09-23",467.2,477.6,444.8,446.4,15883.0],["2019-09-24",449.6,450.4,394.4,397.6,12269.0],["2019-09-25",399.2,408.0,368.0,372.8,8171.0],["2019-09-26",415.2,417.6,353.6,368.0,32303.0],["2019-09-27",366.4,369.04,269.6,288.8,26748.0],["2019-09-30",284.8,296.8,268.8,272.8,18484.0],["2019-10-01",272.8,288.0,252.0,254.4,12798.0],["2019-10-02",252.0,260.8,242.8,246.4,16060.0],["2019-10-03",245.6,249.6,235.2,241.6,8025.0],["2019-10-04",240.0,256.8,240.0,245.6,9764.0],["2019-10-07",244.0,252.8,236.8,241.6,8541.0],["2019-10-08",242.4,242.4,229.6,232.4,8196.0],["2019-10-09",236.0,259.28,236.0,240.0,8706.0],["2019-10-10",240.8,255.2,233.6,249.2,6043.0],["2019-10-11",251.2,270.4,251.2,262.4,6203.0],["2019-10-14",260.0,273.28,254.0,256.8,4169.0],["2019-10-15",256.0,266.4,251.2,256.8,3758.0],["2019-10-16",257.6,265.6,249.6,250.4,3086.0],["2019-10-17",252.0,270.4,252.0,261.6,4644.0],["2019-10-18",261.6,263.2,244.8,252.0,4205.0],["2019-10-21",255.2,268.8,252.0,261.6,4568.0],["2019-10-22",262.4,268.8,246.4,247.2,3569.0],["2019-10-23",249.6,256.8,246.4,254.4,2530.0],["2019-10-24",254.4,254.4,237.6,246.4,4469.0],["2019-10-25",248.8,268.0,242.4,259.2,3813.0],["2019-10-28",259.2,264.8,252.0,257.6,2420.0],["2019-10-29",256.8,262.4,252.0,261.6,3161.0],["2019-10-30",261.6,270.4,253.6,257.6,9269.0],["2019-10-31",257.6,266.8,245.6,264.8,8953.0],["2019-11-01",264.8,281.6,260.8,274.4,5283.0],["2019-11-04",289.6,304.8,278.4,299.2,8361.0],["2019-11-05",300.0,340.0,292.8,326.4,17144.0],["2019-11-06",324.8,334.4,290.72,315.2,10443.0],["2019-11-07",316.0,320.8,285.6,300.0,7003.0],["2019-11-08",295.2,324.0,287.2,312.0,7436.0],["2019-11-11",324.0,334.4,300.8,316.0,14044.0],["2019-11-12",317.6,322.4,270.4,270.4,24440.0],["2019-11-13",280.0,304.8,273.6,295.2,10343.0],["2019-11-14",292.8,317.6,284.0,307.2,6576.0],["2019-11-15",312.0,316.0,304.8,309.6,5184.0],["2019-11-18",312.0,316.0,302.4,303.2,4723.0],["2019-11-19",304.0,315.36,298.8,303.2,8034.0],["2019-11-20",300.0,312.0,291.2,294.4,4913.0],["2019-11-21",297.6,298.4,285.6,287.2,5621.0],["2019-11-22",292.24,292.24,282.8,289.6,5658.0],["2019-11-25",286.4,320.0,285.6,317.6,9295.0],["2019-11-26",315.2,320.8,304.88,310.4,7525.0],["2019-11-27",312.0,321.6,305.6,315.2,4666.0],["2019-11-29",314.4,332.0,303.2,325.6,3286.0],["2019-12-02",328.8,337.12,319.2,330.4,5590.0],["2019-12-03",327.2,330.4,306.8,312.0,4599.0],["2019-12-04",316.0,316.8,306.4,314.4,4624.0],["2019-12-05",296.0,304.0,267.6,274.4,11133.0],["2019-12-06",276.8,286.4,268.0,273.6,13656.0],["2019-12-09",276.0,279.2,255.2,260.8,10340.0],["2019-12-10",260.0,288.8,260.0,284.0,6450.0],["2019-12-11",284.8,286.4,276.0,281.6,4615.0],["2019-12-12",282.4,290.4,275.2,276.8,4209.0],["2019-12-13",275.2,276.8,262.4,263.2,5351.0],["2019-12-16",271.2,272.0,259.2,260.8,5259.0],["2019-12-17",259.2,266.4,252.8,255.2,6013.0],["2019-12-18",256.0,268.0,252.8,264.0,5980.0],["2019-12-19",264.0,270.4,260.0,268.8,7709.0],["2019-12-20",268.8,269.6,256.8,265.6,6875.0],["2019-12-23",264.8,288.4,261.6,288.0,7003.0],["2019-12-24",288.8,290.4,272.8,281.6,2733.0],["2019-12-26",283.2,288.0,268.0,270.4,4163.0],["2019-12-27",268.8,275.2,264.0,265.6,3688.0],["2019-12-30",264.0,288.8,255.2,288.0,7321.0],["2019-12-31",286.4,300.4,270.4,289.6,15579.0],["2020-01-02",291.2,292.0,268.8,273.6,6781.0],["2020-01-03",268.8,278.4,267.2,273.6,4201.0],["2020-01-06",271.2,276.8,268.0,270.4,2908.0],["2020-01-07",270.4,275.2,264.8,270.4,2865.0],["2020-01-08",268.0,273.6,260.0,269.6,4659.0],["2020-01-09",269.6,282.4,269.6,281.6,3994.0],["2020-01-10",280.8,281.6,268.8,269.6,3336.0],["2020-01-13",268.8,272.0,260.0,266.4,4704.0],["2020-01-14",264.8,267.2,245.6,252.8,7708.0],["2020-01-15",255.2,265.6,252.0,260.8,3051.0],["2020-01-16",260.8,276.0,258.4,268.0,4085.0],["2020-01-17",271.2,273.6,258.4,264.8,3509.0],["2020-01-21",264.8,267.2,250.4,251.2,4619.0],["2020-01-22",251.2,268.8,248.0,268.0,9371.0],["2020-01-23",266.4,277.6,260.8,276.0,5259.0],["2020-01-24",273.6,276.8,252.0,258.4,8988.0],["2020-01-27",242.4,250.4,216.0,242.4,12195.0],["2020-01-28",245.6,324.8,244.8,320.0,24411.0],["2020-01-29",308.0,331.2,292.8,293.6,13170.0],["2020-01-30",290.4,300.0,284.0,292.8,13436.0],["2020-01-31",288.8,305.68,285.6,296.0,5490.0],["2020-02-03",298.4,341.6,298.4,339.2,13383.0],["2020-02-04",341.6,344.0,320.8,331.2,6369.0],["2020-02-05",335.2,337.6,314.4,317.2,4575.0],["2020-02-06",318.4,318.4,298.4,308.8,6979.0],["2020-02-07",308.8,320.0,297.6,302.4,3129.0],["2020-02-10",302.4,321.6,296.8,308.0,3139.0],["2020-02-11",310.4,335.2,302.8,320.0,4900.0],["2020-02-12",320.8,339.2,316.8,335.2,4951.0],["2020-02-13",333.6,333.6,316.0,316.8,1649.0],["2020-02-14",316.8,319.12,297.6,298.4,3595.0],["2020-02-18",292.8,308.8,289.6,300.8,2640.0],["2020-02-19",300.0,306.96,289.6,300.0,4016.0],["2020-02-20",303.2,316.0,292.0,313.6,4091.0],["2020-02-21",312.0,329.6,300.8,316.0,6243.0],["2020-02-24",304.0,304.0,284.8,291.2,4129.0],["2020-02-25",293.6,293.6,270.32,279.2,3343.0],["2020-02-26",278.4,285.6,264.8,272.8,4419.0],["2020-02-27",266.4,266.4,244.0,252.0,5079.0],["2020-02-28",241.6,248.8,231.2,248.8,7208.0],["2020-03-02",254.4,269.6,238.4,268.0,7390.0],["2020-03-03",270.4,273.6,244.0,252.0,4580.0],["2020-03-04",257.6,270.4,252.16,268.0,3530.0],["2020-03-05",259.2,268.8,246.4,250.4,4681.0],["2020-03-06",244.8,251.2,226.0,232.0,8779.0],["2020-03-09",216.0,223.2,204.8,206.4,8726.0],["2020-03-10",216.8,220.0,190.4,205.6,6539.0],["2020-03-11",199.2,201.6,172.0,178.4,6066.0],["2020-03-12",165.6,168.8,128.0,128.8,10839.0],["2020-03-13",151.2,176.0,136.0,172.8,16326.0],["2020-03-16",140.0,168.0,136.0,156.8,12295.0],["2020-03-17",160.0,165.6,141.6,161.6,12519.0],["2020-03-18",152.8,163.2,132.8,140.8,7694.0],["2020-03-19",140.8,162.4,132.8,154.4,6811.0],["2020-03-20",156.0,160.8,144.0,158.4,11509.0],["2020-03-23",163.2,171.2,154.4,167.2,13084.0],["2020-03-24",178.4,183.6,170.4,180.8,7298.0],["2020-03-25",184.0,199.2,172.0,180.8,5831.0],["2020-03-26",182.4,193.6,173.6,180.0,8345.0],["2020-03-27",172.0,182.4,160.0,160.0,3904.0],["2020-03-30",160.8,178.4,157.6,165.6,5676.0],["2020-03-31",167.2,184.0,165.68,182.4,5211.0],["2020-04-01",174.4,184.8,164.0,164.8,7871.0],["2020-04-02",168.8,174.4,155.2,169.6,9681.0],["2020-04-03",169.6,176.0,161.6,167.2,4123.0],["2020-04-06",176.0,196.8,172.0,195.2,6965.0],["2020-04-07",200.0,218.4,194.4,206.4,7625.0],["2020-04-08",204.8,208.8,184.8,191.2,5529.0],["2020-04-09",192.8,208.0,188.0,202.4,5873.0],["2020-04-13",200.8,215.2,194.4,212.0,3831.0],["2020-04-14",220.0,220.0,208.8,216.0,3649.0],["2020-04-15",211.2,212.0,204.0,206.4,2598.0],["2020-04-16",208.8,223.2,202.4,221.6,4254.0],["2020-04-17",228.0,228.0,208.8,215.2,2870.0],["2020-04-20",214.4,237.6,209.6,213.6,3539.0],["2020-04-21",208.8,212.8,200.8,209.6,1923.0],["2020-04-22",214.4,215.2,196.0,203.2,3079.0],["2020-04-23",205.6,216.0,202.0,209.6,3728.0],["2020-04-24",209.6,238.4,209.6,227.2,4739.0],["2020-04-27",233.6,240.8,224.8,227.2,2995.0],["2020-04-28",233.6,233.6,212.0,219.2,3265.0],["2020-04-29",228.0,228.0,219.2,227.2,3188.0],["2020-04-30",223.2,225.6,208.8,212.0,3130.0],["2020-05-01",206.4,209.04,186.0,187.2,4544.0],["2020-05-04",184.8,218.4,184.0,212.0,2795.0],["2020-05-05",216.0,216.0,204.0,206.4,1886.0],["2020-05-06",208.0,212.8,198.4,205.6,1219.0],["2020-05-07",211.2,216.8,204.8,207.2,3266.0],["2020-05-08",212.0,233.6,205.6,232.8,6710.0],["2020-05-11",230.4,259.2,221.6,254.4,9324.0],["2020-05-12",260.0,260.0,238.4,238.4,7868.0],["2020-05-13",235.2,247.6,214.4,229.6,6745.0],["2020-05-14",220.8,235.2,213.6,223.2,4080.0],["2020-05-15",223.2,225.6,216.8,217.6,2531.0],["2020-05-18",228.8,242.4,223.52,238.4,6231.0],["2020-05-19",236.8,240.8,223.2,224.8,2878.0],["2020-05-20",231.2,246.88,226.4,244.0,4415.0],["2020-05-21",246.4,254.4,239.2,249.6,3203.0],["2020-05-22",252.0,252.0,241.6,245.6,2250.0],["2020-05-26",255.2,266.4,245.2,264.0,5935.0],["2020-05-27",267.2,273.6,249.6,272.0,5603.0],["2020-05-28",276.8,282.4,255.2,257.6,6401.0],["2020-05-29",254.4,291.12,252.0,288.0,7699.0],["2020-06-01",284.8,287.2,263.6,278.4,7174.0],["2020-06-02",283.2,283.2,263.2,276.0,6435.0],["2020-06-03",278.4,287.2,270.4,278.4,2981.0],["2020-06-04",274.4,280.0,253.6,264.0,6125.0],["2020-06-05",272.8,280.0,264.8,267.2,3898.0],["2020-06-08",272.0,275.2,260.0,261.6,4754.0],["2020-06-09",260.0,279.2,260.0,272.0,3455.0],["2020-06-10",272.0,273.6,258.4,260.0,2060.0],["2020-06-11",247.2,260.0,231.2,233.6,5813.0],["2020-06-12",243.2,248.8,235.2,243.2,3391.0],["2020-06-15",234.4,252.0,234.4,246.4,2451.0],["2020-06-16",248.0,257.6,242.4,256.8,3723.0],["2020-06-17",258.4,262.4,236.0,241.6,4081.0],["2020-06-18",241.6,265.6,240.8,264.0,5516.0],["2020-06-19",266.4,266.4,250.4,263.2,8271.0],["2020-06-22",260.8,269.6,250.4,269.6,3261.0],["2020-06-23",272.0,279.2,257.6,261.6,4316.0],["2020-06-24",260.0,270.4,252.8,257.6,3001.0],["2020-06-25",255.2,266.4,254.16,263.2,2850.0],["2020-06-26",263.2,265.6,245.2,254.4,12770.0],["2020-06-29",256.8,263.2,248.0,255.2,4038.0],["2020-06-30",254.4,258.24,244.0,248.0,4390.0],["2020-07-01",248.0,253.6,241.6,248.8,3058.0],["2020-07-02",252.0,260.56,244.0,244.8,2410.0],["2020-07-06",248.0,259.2,236.0,258.4,7494.0],["2020-07-07",257.6,268.8,249.6,265.6,7401.0],["2020-07-08",265.6,267.2,240.8,244.8,6291.0],["2020-07-09",248.8,250.64,232.0,232.8,3315.0],["2020-07-10",232.8,251.2,232.0,244.8,4254.0],["2020-07-13",248.0,248.8,234.0,235.2,3531.0],["2020-07-14",234.4,238.4,226.4,234.4,6069.0],["2020-07-15",240.8,264.8,239.04,257.6,6831.0],["2020-07-16",256.8,281.6,252.56,280.8,5345.0],["2020-07-17",279.2,280.0,257.6,258.4,2813.0],["2020-07-20",258.4,267.2,258.4,262.4,2159.0],["2020-07-21",238.4,250.24,232.0,236.8,36379.0],["2020-07-22",236.8,241.6,233.6,240.0,3649.0],["2020-07-23",241.6,254.8,236.0,236.0,4599.0],["2020-07-24",237.6,241.6,233.6,233.6,2903.0],["2020-07-27",236.0,241.6,220.0,222.4,6165.0],["2020-07-28",222.4,232.4,220.8,228.8,3040.0],["2020-07-29",229.6,229.6,208.0,214.4,4600.0],["2020-07-30",211.2,224.0,208.0,220.8,6918.0],["2020-07-31",222.4,222.4,204.8,205.6,5489.0],["2020-08-03",207.2,220.0,207.2,216.8,3600.0],["2020-08-04",215.2,226.4,212.8,220.8,6588.0],["2020-08-05",225.6,229.6,215.2,228.0,2480.0],["2020-08-06",227.2,227.2,217.6,220.8,1496.0],["2020-08-07",221.6,221.6,213.6,216.0,1630.0],["2020-08-10",230.4,232.8,212.0,223.2,5896.0],["2020-08-11",226.4,264.8,224.0,252.8,65055.0],["2020-08-12",259.2,276.08,250.48,259.2,18481.0],["2020-08-13",263.2,264.0,244.8,248.8,6750.0],["2020-08-14",248.0,248.4,240.8,244.0,5825.0],["2020-08-17",244.8,248.8,240.0,248.0,5049.0],["2020-08-18",248.0,254.8,245.6,248.8,2923.0],["2020-08-19",251.2,256.0,243.2,247.2,4486.0],["2020-08-20",244.8,254.4,244.0,253.2,1679.0],["2020-08-21",253.6,253.6,244.8,253.6,2935.0],["2020-08-24",256.0,256.0,228.0,235.2,5108.0],["2020-08-25",235.2,243.2,229.6,235.2,2575.0],["2020-08-26",236.0,238.0,228.8,234.4,4355.0],["2020-08-27",236.8,236.8,224.4,230.4,2738.0],["2020-08-28",230.4,230.4,221.6,228.8,1560.0],["2020-08-31",226.4,232.08,218.4,228.8,3523.0],["2020-09-01",228.0,233.6,218.4,223.2,3023.0],["2020-09-02",222.4,229.6,217.6,225.6,2799.0],["2020-09-03",225.6,231.2,216.0,216.0,3933.0],["2020-09-04",219.2,221.6,204.8,216.0,3741.0],["2020-09-08",213.6,213.6,202.4,211.2,5231.0],["2020-09-09",215.2,229.6,215.2,225.6,3245.0],["2020-09-10",223.2,234.4,216.8,222.4,4348.0],["2020-09-11",224.8,237.6,219.2,221.6,5124.0],["2020-09-14",224.0,238.4,224.0,233.6,3375.0],["2020-09-15",237.6,247.2,233.2,235.2,4665.0],["2020-09-16",238.4,249.6,230.4,230.4,4538.0],["2020-09-17",228.8,244.8,228.8,239.2,3824.0],["2020-09-18",242.4,249.6,233.6,236.0,7273.0],["2020-09-21",227.2,228.64,179.2,186.4,23841.0],["2020-09-22",189.6,189.6,176.8,179.2,7589.0],["2020-09-23",180.8,181.6,166.4,168.0,5253.0],["2020-09-24",168.0,169.6,157.6,162.4,4334.0],["2020-09-25",161.6,169.6,156.8,156.8,9791.0],["2020-09-28",160.0,173.6,156.8,171.2,4480.0],["2020-09-29",172.0,172.0,160.8,164.8,6615.0],["2020-09-30",162.4,172.0,160.0,165.6,4795.0],["2020-10-01",167.2,168.0,159.44,165.6,4290.0],["2020-10-02",160.0,168.0,156.0,156.8,5535.0],["2020-10-05",162.4,169.6,158.4,166.4,4725.0],["2020-10-06",166.4,171.2,161.6,161.6,4770.0],["2020-10-07",164.0,168.0,160.0,167.2,3495.0],["2020-10-08",168.8,174.0,168.0,172.8,2106.0],["2020-10-09",170.4,178.4,168.8,175.2,5775.0],["2020-10-12",176.8,184.8,175.2,183.2,3735.0],["2020-10-13",180.8,189.6,176.8,188.8,2641.0],["2020-10-14",189.6,198.4,187.2,190.8,3553.0],["2020-10-15",191.2,191.2,179.2,188.0,4355.0],["2020-10-16",186.4,193.6,183.92,190.4,2038.0],["2020-10-19",190.4,202.0,187.2,200.0,6988.0],["2020-10-20",200.8,206.0,181.6,186.4,4525.0],["2020-10-21",184.8,187.2,172.0,172.4,3211.0],["2020-10-22",175.2,184.0,172.8,180.8,1473.0],["2020-10-23",181.6,183.2,175.2,180.0,2809.0],["2020-10-26",179.2,191.2,176.0,190.4,4299.0],["2020-10-27",190.4,192.8,184.0,188.8,4955.0],["2020-10-28",184.8,198.4,182.4,192.8,5081.0],["2020-10-29",191.2,200.0,191.2,195.2,4386.0],["2020-10-30",192.8,202.4,192.0,200.8,8195.0],["2020-11-02",200.8,207.2,192.8,202.4,6280.0],["2020-11-03",207.2,211.2,192.0,200.0,8305.0],["2020-11-04",200.0,219.2,195.2,213.6,9706.0],["2020-11-05",210.4,219.2,204.4,216.8,7684.0],["2020-11-06",219.2,219.2,204.0,204.0,2658.0],["2020-11-09",205.6,224.0,205.6,215.2,5459.0],["2020-11-10",218.4,236.8,215.2,225.6,5181.0],["2020-11-11",228.0,230.4,210.4,214.4,2363.0],["2020-11-12",212.8,216.8,206.4,212.0,5071.0],["2020-11-13",214.4,222.64,211.6,218.4,2124.0],["2020-11-16",225.6,233.6,219.2,227.2,1809.0],["2020-11-17",224.0,231.2,220.0,224.8,3893.0],["2020-11-18",224.0,228.8,217.6,220.0,2398.0],["2020-11-19",220.0,221.6,212.0,217.6,1235.0],["2020-11-20",214.4,224.8,206.4,222.4,3891.0],["2020-11-23",224.0,234.08,220.0,225.6,2891.0],["2020-11-24",232.0,240.0,222.4,234.4,4465.0],["2020-11-25",234.4,239.2,225.6,231.2,4011.0],["2020-11-27",234.4,244.8,232.4,236.0,3281.0],["2020-11-30",235.2,240.8,220.8,233.6,6236.0],["2020-12-01",235.2,243.2,224.0,226.4,4565.0],["2020-12-02",227.2,234.4,220.8,231.2,1889.0],["2020-12-03",234.4,238.4,228.0,235.2,3265.0],["2020-12-04",236.8,238.4,232.8,238.4,2091.0],["2020-12-07",238.4,238.4,217.6,219.2,3474.0],["2020-12-08",224.0,224.0,214.4,216.0,8713.0],["2020-12-09",219.2,241.6,216.8,234.4,5548.0],["2020-12-10",234.4,239.2,222.4,229.6,3480.0],["2020-12-11",228.0,228.4,209.6,219.2,3903.0],["2020-12-14",220.8,224.0,212.8,213.6,3518.0],["2020-12-15",216.0,252.0,211.2,250.4,16521.0],["2020-12-16",245.6,248.0,224.8,233.6,6746.0],["2020-12-17",230.4,242.4,230.4,236.8,3083.0],["2020-12-18",239.2,245.6,224.0,224.8,10454.0],["2020-12-21",218.4,226.4,216.48,222.4,3269.0],["2020-12-22",222.4,232.0,218.4,224.0,2055.0],["2020-12-23",224.0,224.8,216.8,221.6,2554.0],["2020-12-24",220.8,223.2,216.0,219.2,1936.0],["2020-12-28",219.2,223.2,208.8,208.8,3454.0],["2020-12-29",208.8,212.0,200.8,203.2,2665.0],["2020-12-30",210.4,215.2,201.6,212.0,3198.0],["2020-12-31",212.0,212.0,198.4,200.0,4716.0],["2021-01-04",205.6,225.6,200.8,218.4,4321.0],["2021-01-05",216.0,218.4,212.8,215.2,2394.0],["2021-01-06",216.0,230.4,216.0,218.4,4345.0],["2021-01-07",220.0,230.4,217.6,222.4,1926.0],["2021-01-08",223.2,228.8,218.4,227.2,1685.0],["2021-01-11",227.2,228.8,220.8,224.8,1883.0],["2021-01-12",224.0,227.2,212.8,221.6,2619.0],["2021-01-13",220.8,223.2,212.0,212.8,1228.0],["2021-01-14",212.8,227.2,212.8,223.2,6259.0],["2021-01-15",218.4,224.8,212.0,212.8,2815.0],["2021-01-19",222.4,226.4,209.6,213.6,7485.0],["2021-01-20",214.4,229.6,213.6,224.0,4560.0],["2021-01-21",226.4,226.4,216.8,217.6,2363.0],["2021-01-22",217.6,223.2,212.0,221.6,2641.0],["2021-01-25",222.4,228.0,215.2,226.4,3495.0],["2021-01-26",228.0,229.6,216.0,220.0,10854.0],["2021-01-27",215.2,216.0,200.0,204.0,7410.0],["2021-01-28",206.4,212.8,200.8,204.0,5308.0],["2021-01-29",204.8,209.6,198.4,203.2,4213.0],["2021-02-01",204.0,219.2,200.0,216.8,4726.0],["2021-02-02",219.2,220.8,210.4,216.0,6144.0],["2021-02-03",216.8,229.6,212.8,228.8,5775.0],["2021-02-04",229.6,232.0,224.0,231.2,2761.0],["2021-02-05",232.8,232.8,219.2,228.8,3373.0],["2021-02-08",230.4,236.0,224.0,236.0,4634.0],["2021-02-09",235.2,237.6,230.4,233.6,6129.0],["2021-02-10",235.2,276.0,225.6,255.2,20684.0],["2021-02-11",258.4,260.8,232.0,234.4,7240.0],["2021-02-12",235.2,241.6,224.8,235.2,5081.0],["2021-02-16",250.4,264.0,244.0,259.2,10943.0],["2021-02-17",256.8,268.0,243.2,244.0,10343.0],["2021-02-18",244.0,245.6,228.8,229.6,6096.0],["2021-02-19",232.0,235.2,224.8,227.2,4835.0],["2021-02-22",228.8,234.32,220.0,221.6,3421.0],["2021-02-23",212.8,224.8,202.4,208.8,8201.0],["2021-02-24",206.4,233.6,206.4,226.4,5948.0],["2021-02-25",222.4,240.8,216.0,224.0,8608.0],["2021-02-26",225.6,229.6,212.8,217.6,3671.0],["2021-03-01",223.2,229.6,217.6,220.8,3988.0],["2021-03-02",227.2,234.4,217.6,217.6,2975.0],["2021-03-03",217.6,224.0,208.8,216.0,3624.0],["2021-03-04",216.0,216.0,186.8,200.0,10623.0],["2021-03-05",201.6,206.4,184.8,205.6,3934.0],["2021-03-08",206.4,206.4,191.2,192.8,3504.0],["2021-03-09",193.6,216.8,193.6,212.0,5883.0],["2021-03-10",214.4,217.6,203.2,204.8,3088.0],["2021-03-11",210.4,212.8,205.6,211.2,1826.0],["2021-03-12",212.0,214.4,204.0,211.2,2814.0],["2021-03-15",209.6,222.4,208.8,220.8,4175.0],["2021-03-16",220.8,220.8,210.4,219.2,4086.0],["2021-03-17",220.0,225.44,206.4,221.6,3561.0],["2021-03-18",218.4,221.6,209.6,210.4,3094.0],["2021-03-19",211.2,217.6,204.8,212.0,6011.0],["2021-03-22",212.8,231.2,209.6,225.6,4795.0],["2021-03-23",228.8,231.2,208.8,208.8,4203.0],["2021-03-24",212.8,214.08,200.0,200.0,3158.0],["2021-03-25",222.4,222.4,194.4,206.4,46065.0],["2021-03-26",208.0,214.24,197.6,208.0,8444.0],["2021-03-29",207.2,212.0,196.0,197.6,4450.0],["2021-03-30",206.4,209.6,192.8,200.0,7146.0],["2021-03-31",204.0,208.8,201.6,205.6,8104.0],["2021-04-01",208.0,211.2,200.4,207.2,6560.0],["2021-04-05",212.0,219.2,205.2,208.0,10676.0],["2021-04-06",208.8,215.6,206.08,209.6,6496.0],["2021-04-07",208.8,212.8,204.8,211.2,4956.0],["2021-04-08",213.6,232.8,206.8,229.6,12936.0],["2021-04-09",228.8,230.4,216.48,222.4,8639.0],["2021-04-12",208.0,214.4,171.6,176.0,27673.0],["2021-04-13",175.52,184.8,171.2,177.6,13831.0],["2021-04-14",177.6,183.2,165.6,167.2,9579.0],["2021-04-15",166.4,174.8,164.0,172.8,6850.0],["2021-04-16",171.2,172.8,166.4,169.6,6070.0],["2021-04-19",168.0,178.4,167.2,173.6,6844.0],["2021-04-20",173.6,188.4,170.4,184.8,11516.0],["2021-04-21",185.6,190.4,176.0,186.4,4994.0],["2021-04-22",185.6,186.4,178.4,180.8,4723.0],["2021-04-23",181.6,185.6,173.6,182.4,6774.0],["2021-04-26",182.4,194.8,181.6,193.6,10036.0],["2021-04-27",196.0,196.8,176.0,180.0,7613.0],["2021-04-28",180.0,184.8,176.8,180.8,3744.0],["2021-04-29",184.0,186.4,172.0,176.8,5408.0],["2021-04-30",173.6,178.4,169.6,172.8,4203.0],["2021-05-03",172.8,178.4,168.0,170.4,4494.0],["2021-05-04",168.0,170.4,164.8,165.6,6123.0],["2021-05-05",165.6,166.4,136.0,148.8,25209.0],["2021-05-06",152.0,163.6,148.8,159.2,12843.0],["2021-05-07",162.4,162.4,148.0,154.4,8205.0],["2021-05-10",152.0,154.4,144.0,144.8,6691.0],["2021-05-11",140.8,148.0,140.0,140.8,6981.0],["2021-05-12",140.8,150.4,140.0,143.2,5960.0],["2021-05-13",144.0,150.4,140.0,149.6,4000.0],["2021-05-14",149.6,152.8,144.8,150.4,4573.0],["2021-05-17",152.8,163.2,150.4,153.6,6750.0],["2021-05-18",150.4,157.2,150.4,153.6,3483.0],["2021-05-19",152.0,152.8,144.8,147.2,3621.0],["2021-05-20",148.0,152.72,144.8,148.8,4164.0],["2021-05-21",152.0,158.4,147.2,154.4,5829.0],["2021-05-24",154.4,156.8,147.2,148.0,4974.0],["2021-05-25",180.0,303.2,173.6,300.8,4552066.0],["2021-05-26",400.8,407.2,267.2,271.2,1438499.0],["2021-05-27",271.2,332.0,258.4,304.8,428851.0],["2021-05-28",292.88,306.4,266.4,275.2,100800.0],["2021-06-01",278.4,281.6,260.0,268.8,65680.0],["2021-06-02",260.0,262.4,247.2,254.4,58678.0],["2021-06-03",251.2,276.0,247.12,264.0,58569.0],["2021-06-04",264.0,277.6,259.2,260.8,35568.0],["2021-06-07",264.8,273.6,260.8,266.4,27536.0],["2021-06-08",264.8,272.0,252.0,259.2,34691.0],["2021-06-09",255.2,298.4,254.4,287.2,69040.0],["2021-06-10",287.2,289.6,273.6,286.4,32101.0],["2021-06-11",284.0,303.6,276.0,278.4,36833.0],["2021-06-14",276.0,292.0,274.4,281.6,22433.0],["2021-06-15",284.0,286.64,267.2,279.2,33540.0],["2021-06-16",276.8,284.8,268.8,277.6,33563.0],["2021-06-17",282.4,317.6,282.4,304.0,101195.0],["2021-06-18",304.0,304.0,260.8,282.4,45049.0],["2021-06-21",286.4,288.0,270.4,277.6,27899.0],["2021-06-22",278.4,281.6,268.8,272.0,28388.0],["2021-06-23",272.0,284.8,271.2,283.2,23056.0],["2021-06-24",299.2,365.6,296.0,349.6,411084.0],["2021-06-25",392.0,392.8,313.2,320.0,533411.0],["2021-06-28",314.96,323.2,299.2,306.4,47176.0],["2021-06-29",308.0,308.0,292.8,300.8,28626.0],["2021-06-30",302.4,325.6,290.4,306.4,46243.0],["2021-07-01",311.2,320.8,298.4,308.8,20218.0],["2021-07-02",308.0,308.8,286.4,292.8,27274.0],["2021-07-06",296.8,296.8,283.84,291.2,17569.0],["2021-07-07",294.4,296.0,277.6,284.0,26348.0],["2021-07-08",275.68,289.2,273.44,280.8,21055.0],["2021-07-09",282.4,299.6,276.8,295.2,23540.0],["2021-07-12",296.0,297.6,285.2,288.8,10686.0],["2021-07-13",292.0,292.4,282.4,284.8,15333.0],["2021-07-14",287.2,287.2,270.4,278.4,23729.0],["2021-07-15",275.2,282.0,270.4,281.6,17195.0],["2021-07-16",279.2,286.4,272.8,276.8,17050.0],["2021-07-19",272.8,299.2,271.2,295.2,34123.0],["2021-07-20",302.48,302.48,276.8,281.6,50306.0],["2021-07-21",284.8,290.32,279.2,283.2,17703.0],["2021-07-22",283.2,285.6,276.0,276.0,16505.0],["2021-07-23",274.4,277.6,266.4,269.6,32263.0],["2021-07-26",270.4,274.8,264.8,268.8,14538.0],["2021-07-27",268.0,271.6,256.8,268.0,9194.0],["2021-07-28",267.2,279.2,267.2,276.8,8101.0],["2021-07-29",279.2,280.8,272.0,273.6,6316.0],["2021-07-30",272.8,283.2,272.0,278.4,6234.0],["2021-08-02",277.6,283.6,276.0,281.6,6109.0],["2021-08-03",285.6,292.4,272.8,291.2,11125.0],["2021-08-04",289.6,300.0,276.8,292.0,24611.0],["2021-08-05",292.8,301.6,284.0,300.8,14419.0],["2021-08-06",297.6,305.6,291.2,304.0,13258.0],["2021-08-09",303.2,318.0,297.6,300.0,17014.0],["2021-08-10",299.2,311.2,299.2,306.4,13976.0],["2021-08-11",305.6,311.2,297.2,309.6,8676.0],["2021-08-12",309.6,316.4,306.4,307.2,14469.0],["2021-08-13",310.4,312.0,302.0,307.2,5456.0],["2021-08-16",305.6,310.4,294.56,300.8,8901.0],["2021-08-17",298.4,308.0,294.4,306.4,8815.0],["2021-08-18",304.0,327.2,299.44,320.0,20926.0],["2021-08-19",316.0,319.2,308.8,312.0,9468.0],["2021-08-20",311.2,330.4,310.4,323.2,12336.0],["2021-08-23",323.2,347.2,323.2,345.6,16806.0],["2021-08-24",347.2,347.2,324.8,332.0,21783.0],["2021-08-25",333.6,354.4,321.6,349.6,20933.0],["2021-08-26",343.92,362.0,343.2,356.8,13351.0],["2021-08-27",357.6,372.0,354.4,367.2,14633.0],["2021-08-30",372.8,428.8,370.64,399.2,84663.0],["2021-08-31",400.0,435.2,396.8,431.2,37418.0],["2021-09-01",429.6,451.2,420.0,432.8,25763.0],["2021-09-02",433.68,438.4,414.4,428.8,23453.0],["2021-09-03",426.4,431.2,386.4,423.2,24188.0],["2021-09-07",424.0,424.0,398.4,416.0,23489.0],["2021-09-08",414.4,422.4,404.8,418.4,15311.0],["2021-09-09",418.08,484.8,418.08,456.0,47234.0],["2021-09-10",470.4,471.2,440.0,456.8,17435.0],["2021-09-13",456.8,460.8,431.2,440.8,14875.0],["2021-09-14",441.6,455.2,430.8,436.0,10238.0],["2021-09-15",436.0,452.8,432.8,444.8,12084.0],["2021-09-16",444.8,467.2,440.8,460.8,19389.0],["2021-09-17",463.2,468.8,452.4,468.0,18993.0],["2021-09-20",448.0,462.48,433.6,439.2,17780.0],["2021-09-21",440.8,446.4,424.8,438.4,14410.0],["2021-09-22",439.2,448.8,436.8,436.8,10904.0],["2021-09-23",438.4,442.24,424.8,435.2,10938.0],["2021-09-24",436.8,492.0,435.84,449.6,41624.0],["2021-09-27",450.4,467.2,440.8,461.6,20440.0],["2021-09-28",456.0,462.8,433.6,435.2,17176.0],["2021-09-29",436.0,441.6,412.0,413.6,17781.0],["2021-09-30",414.4,424.0,404.8,413.6,39806.0],["2021-10-01",412.0,423.6,389.6,416.8,21301.0],["2021-10-04",412.8,422.8,407.2,412.8,8831.0],["2021-10-05",412.8,418.4,404.0,404.0,9764.0],["2021-10-06",398.4,407.2,384.8,386.4,10043.0],["2021-10-07",384.0,396.8,376.8,386.4,10059.0],["2021-10-08",384.8,388.0,375.2,380.0,6139.0],["2021-10-11",380.0,384.0,375.6,376.8,4906.0],["2021-10-12",376.0,387.12,371.12,378.4,6631.0],["2021-10-13",383.2,392.0,372.8,376.0,5120.0],["2021-10-14",376.8,381.6,372.0,372.8,6063.0],["2021-10-15",372.96,378.4,356.0,360.8,9373.0],["2021-10-18",359.2,361.2,348.4,350.4,23513.0],["2021-10-19",355.2,361.6,351.2,352.8,7524.0],["2021-10-20",349.6,362.4,349.6,357.6,23885.0],["2021-10-21",356.0,356.0,320.8,352.8,19518.0],["2021-10-22",349.6,352.8,338.4,345.6,6608.0],["2021-10-25",344.0,359.2,340.8,353.6,8850.0],["2021-10-26",352.0,364.8,345.6,364.8,8634.0],["2021-10-27",366.4,385.6,357.6,365.6,28785.0],["2021-10-28",365.6,380.8,363.2,375.2,8485.0],["2021-10-29",373.6,374.24,358.4,366.4,7280.0],["2021-11-01",368.0,380.4,349.6,378.4,10549.0],["2021-11-02",390.4,392.64,361.6,380.0,14079.0],["2021-11-03",380.0,388.8,371.2,374.4,7711.0],["2021-11-04",372.0,375.2,360.8,361.6,5328.0],["2021-11-05",361.6,361.6,338.4,340.8,11606.0],["2021-11-08",343.2,349.6,330.0,332.0,14119.0],["2021-11-09",332.0,335.2,322.8,324.0,11484.0],["2021-11-10",324.0,327.2,311.2,312.0,7765.0],["2021-11-11",312.0,323.2,309.6,314.4,6264.0],["2021-11-12",312.8,319.2,308.8,316.0,5473.0],["2021-11-15",314.4,320.0,308.8,311.2,9496.0],["2021-11-16",308.0,310.8,303.2,306.4,7438.0],["2021-11-17",308.0,314.4,305.6,311.2,8479.0],["2021-11-18",314.4,326.4,294.8,296.8,9793.0],["2021-11-19",299.2,299.2,285.76,295.2,8273.0],["2021-11-22",293.6,300.0,282.4,283.2,5340.0],["2021-11-23",282.4,286.4,275.2,283.2,7915.0],["2021-11-24",285.6,287.2,276.8,280.0,4866.0],["2021-11-26",280.0,283.2,271.2,276.8,6540.0],["2021-11-29",280.0,280.0,265.6,265.6,8233.0],["2021-11-30",265.6,272.8,252.0,264.0,18015.0],["2021-12-01",267.2,279.2,257.6,260.8,13480.0],["2021-12-02",258.4,266.0,256.0,264.0,7890.0],["2021-12-03",266.4,266.4,249.6,254.4,14304.0],["2021-12-06",251.2,264.0,238.4,260.8,16408.0],["2021-12-07",260.8,291.2,260.8,287.2,10898.0],["2021-12-08",286.4,314.4,281.2,310.4,19613.0],["2021-12-09",305.6,312.4,272.0,276.8,16925.0],["2021-12-10",277.6,280.8,251.6,253.6,16509.0],["2021-12-13",255.2,270.4,254.4,267.2,9820.0],["2021-12-14",263.2,263.2,251.6,256.0,8304.0],["2021-12-15",254.4,262.8,244.8,260.8,7331.0],["2021-12-16",264.8,270.4,259.6,264.0,6331.0],["2021-12-17",260.8,276.0,255.2,272.8,10884.0],["2021-12-20",279.2,280.8,264.0,274.4,5088.0],["2021-12-21",275.2,279.2,268.0,273.6,5683.0],["2021-12-22",272.8,293.6,268.8,282.4,10795.0],["2021-12-23",281.6,300.8,281.2,293.6,7231.0],["2021-12-27",291.2,291.2,264.0,272.8,19458.0],["2021-12-28",273.6,274.8,261.6,268.8,8976.0],["2021-12-29",266.4,285.2,262.4,280.8,12159.0],["2021-12-30",278.4,316.8,278.4,315.2,26133.0],["2021-12-31",315.2,320.0,298.4,302.4,35988.0],["2022-01-03",307.2,318.0,300.0,312.8,23429.0],["2022-01-04",316.8,326.08,286.0,301.6,19238.0],["2022-01-05",304.0,311.2,281.2,285.6,13014.0],["2022-01-06",288.0,290.4,267.2,284.8,13460.0],["2022-01-07",283.2,285.2,269.6,270.4,7388.0],["2022-01-10",264.8,272.8,256.0,271.2,8244.0],["2022-01-11",272.0,282.0,270.4,277.6,11638.0],["2022-01-12",276.0,280.8,267.6,273.6,9356.0],["2022-01-13",274.4,280.0,266.8,269.6,7493.0],["2022-01-14",266.4,280.0,264.8,279.2,7433.0],["2022-01-18",283.2,292.8,272.8,278.4,21159.0],["2022-01-19",285.6,285.6,272.4,276.8,11510.0],["2022-01-20",277.6,285.2,266.4,267.2,9384.0],["2022-01-21",264.8,275.2,253.2,272.0,12189.0],["2022-01-24",263.2,281.6,254.4,280.0,18328.0],["2022-01-25",272.0,292.0,264.8,287.2,10018.0],["2022-01-26",293.6,300.0,276.8,278.4,11354.0],["2022-01-27",280.8,283.6,259.2,260.8,11134.0],["2022-01-28",262.4,272.0,257.6,270.4,7080.0],["2022-01-31",272.0,292.0,272.0,291.2,8983.0],["2022-02-01",292.8,294.4,283.2,292.0,5430.0],["2022-02-02",291.2,292.8,283.2,291.2,6305.0],["2022-02-03",283.2,288.0,274.8,279.2,6060.0],["2022-02-04",278.4,281.52,273.6,278.4,6945.0],["2022-02-07",280.0,287.2,279.2,280.8,7053.0],["2022-02-08",282.4,284.0,274.4,283.2,4939.0],["2022-02-09",284.8,292.0,275.2,280.0,14135.0],["2022-02-10",276.8,286.0,273.2,280.8,6998.0],["2022-02-11",280.0,287.2,272.8,278.4,7239.0],["2022-02-14",279.6,280.0,261.6,263.2,6883.0],["2022-02-15",271.2,276.8,264.0,272.0,5471.0],["2022-02-16",264.8,272.4,264.8,266.4,4351.0],["2022-02-17",265.6,268.8,252.0,252.0,5055.0],["2022-02-18",252.8,257.6,245.6,256.0,11633.0],["2022-02-22",252.0,252.0,241.6,242.4,6239.0],["2022-02-23",245.6,258.4,228.0,240.8,13594.0],["2022-02-24",231.2,244.8,228.0,244.8,16260.0],["2022-02-25",244.8,248.8,238.8,247.2,3834.0],["2022-02-28",247.2,252.0,242.4,247.2,4990.0],["2022-03-01",247.2,255.2,236.0,245.6,5184.0],["2022-03-02",248.8,258.4,241.52,253.6,5029.0],["2022-03-03",253.6,256.8,245.6,248.8,3865.0],["2022-03-04",244.8,249.2,234.4,235.2,3549.0],["2022-03-07",235.2,240.0,231.2,234.4,3530.0],["2022-03-08",236.0,237.6,228.8,231.2,5083.0],["2022-03-09",235.2,246.0,235.2,245.6,4571.0],["2022-03-10",241.6,247.2,240.8,243.2,2304.0],["2022-03-11",246.4,250.4,237.6,240.8,2916.0],["2022-03-14",240.8,240.8,226.0,232.0,4133.0],["2022-03-15",236.8,239.2,232.8,239.2,2925.0],["2022-03-16",239.2,244.8,235.2,243.2,4516.0],["2022-03-17",240.8,256.0,234.4,251.2,3513.0],["2022-03-18",250.4,258.72,248.0,254.4,3234.0],["2022-03-21",255.2,255.2,243.2,244.0,2920.0],["2022-03-22",246.4,255.6,244.8,253.6,1823.0],["2022-03-23",252.0,258.4,248.0,256.0,2426.0],["2022-03-24",259.2,260.0,251.2,255.2,3991.0],["2022-03-25",256.0,256.0,242.4,243.2,7536.0],["2022-03-28",240.8,243.2,234.4,240.0,2553.0],["2022-03-29",243.2,259.2,240.0,255.2,7235.0],["2022-03-30",257.6,263.2,244.0,244.8,3194.0],["2022-03-31",244.0,251.2,242.4,242.4,2500.0],["2022-04-01",244.8,249.2,240.0,245.6,9999.0],["2022-04-04",248.8,256.8,247.2,255.2,5611.0],["2022-04-05",257.6,257.6,248.0,248.0,2121.0],["2022-04-06",244.8,251.2,241.6,249.6,2251.0],["2022-04-07",248.0,252.4,242.4,249.6,2963.0],["2022-04-08",248.0,253.6,242.4,248.0,2286.0],["2022-04-11",248.8,248.8,243.2,248.8,4974.0],["2022-04-12",251.2,252.8,243.6,244.8,3521.0],["2022-04-13",243.2,252.8,243.2,252.0,2926.0],["2022-04-14",252.0,252.8,247.2,251.2,1943.0],["2022-04-18",252.8,252.8,246.8,248.0,4733.0],["2022-04-19",248.0,254.8,246.4,248.8,4719.0],["2022-04-20",250.4,264.8,245.6,261.6,4228.0],["2022-04-21",263.2,267.2,256.0,258.4,6979.0],["2022-04-22",254.4,256.0,247.2,248.0,6009.0],["2022-04-25",248.0,254.4,246.4,252.8,4774.0],["2022-04-26",252.8,253.6,239.2,243.2,6809.0],["2022-04-27",243.2,244.0,225.6,227.2,9093.0],["2022-04-28",228.0,234.0,218.4,228.0,6748.0],["2022-04-29",225.6,233.2,220.0,224.0,4653.0],["2022-05-02",224.0,225.6,208.4,213.6,5893.0],["2022-05-03",215.2,221.6,215.2,220.0,2330.0],["2022-05-04",220.0,222.0,212.0,219.2,5914.0],["2022-05-05",216.0,218.4,198.4,201.6,4666.0],["2022-05-06",200.0,200.0,187.2,188.0,6045.0],["2022-05-09",184.0,185.6,169.6,172.8,8144.0],["2022-05-10",174.4,184.0,174.4,180.0,5493.0],["2022-05-11",178.4,178.4,137.84,143.2,20239.0],["2022-05-12",142.4,144.0,128.8,133.6,12805.0],["2022-05-13",135.2,139.2,134.4,136.8,9613.0],["2022-05-16",133.6,142.32,131.2,135.2,6839.0],["2022-05-17",138.4,146.4,134.8,145.6,5606.0],["2022-05-18",141.6,144.8,137.6,139.2,5274.0],["2022-05-19",139.2,144.8,138.4,144.0,4443.0],["2022-05-20",148.0,148.0,139.2,144.0,3909.0],["2022-05-23",144.8,146.4,137.6,140.0,3543.0],["2022-05-24",138.4,138.4,128.8,132.8,6968.0],["2022-05-25",132.0,136.4,131.6,136.0,2828.0],["2022-05-26",136.8,137.6,132.8,135.2,2821.0],["2022-05-27",136.0,140.0,130.8,138.4,4989.0],["2022-05-31",138.4,147.6,136.8,142.4,5388.0],["2022-06-01",144.8,145.44,136.0,140.8,3640.0],["2022-06-02",139.2,151.2,139.2,146.4,5446.0],["2022-06-03",143.2,152.8,143.2,149.6,3281.0],["2022-06-06",152.8,152.8,136.8,140.8,5209.0],["2022-06-07",140.8,145.6,140.8,144.8,4599.0],["2022-06-08",142.4,152.8,142.4,148.0,3693.0],["2022-06-09",148.0,148.0,141.68,145.6,5710.0],["2022-06-10",144.8,144.8,141.2,142.4,3245.0],["2022-06-13",136.8,136.8,128.0,132.0,6493.0],["2022-06-14",132.8,135.2,128.88,132.0,2226.0],["2022-06-15",132.8,134.4,128.8,132.0,3226.0],["2022-06-16",128.8,130.4,123.2,126.4,4890.0],["2022-06-17",125.6,136.8,124.8,133.6,3580.0],["2022-06-21",136.8,144.0,136.0,137.6,2529.0],["2022-06-22",138.4,148.8,137.6,145.6,1970.0],["2022-06-23",147.2,160.0,143.2,149.6,9438.0],["2022-06-24",152.0,158.0,150.4,157.6,2750.0],["2022-06-27",157.6,168.0,156.4,165.6,2711.0],["2022-06-28",165.6,168.72,158.4,160.0,2258.0],["2022-06-29",157.6,161.6,154.4,158.4,1936.0],["2022-06-30",157.6,157.6,149.2,149.6,2595.0],["2022-07-01",152.0,160.8,148.0,160.0,2249.0],["2022-07-05",159.2,163.2,158.0,158.4,2336.0],["2022-07-06",159.2,164.0,158.0,159.2,2126.0],["2022-07-07",159.2,164.4,159.2,164.0,1361.0],["2022-07-08",164.0,169.2,161.6,164.8,1305.0],["2022-07-11",163.2,164.0,156.8,157.6,1346.0],["2022-07-12",158.4,158.4,150.4,153.6,850.0],["2022-07-13",153.6,157.28,148.48,155.2,6054.0],["2022-07-14",153.6,154.4,150.4,150.4,9205.0],["2022-07-15",154.4,157.6,147.6,150.4,1121.0],["2022-07-18",151.2,157.6,149.6,150.4,2010.0],["2022-07-19",151.2,154.4,146.4,149.6,2314.0],["2022-07-20",152.0,158.0,149.6,152.0,2303.0],["2022-07-21",152.0,156.0,150.4,155.2,1131.0],["2022-07-22",155.2,156.0,147.2,147.2,1901.0],["2022-07-25",145.6,145.76,140.0,141.6,1466.0],["2022-07-26",140.8,145.6,139.2,143.2,1278.0],["2022-07-27",146.4,149.6,142.8,145.6,2355.0],["2022-07-28",144.8,148.0,140.0,144.0,1240.0],["2022-07-29",145.6,145.6,140.0,140.8,1895.0],["2022-08-01",144.0,144.0,137.92,142.4,1215.0],["2022-08-02",140.0,146.4,140.0,144.0,1139.0],["2022-08-03",147.2,153.6,144.8,145.6,6665.0],["2022-08-04",142.4,144.0,130.4,137.6,8373.0],["2022-08-05",138.4,143.2,136.8,143.2,2625.0],["2022-08-08",142.4,148.0,134.08,136.8,2486.0],["2022-08-09",137.6,137.6,124.0,128.0,4614.0],["2022-08-10",130.4,130.4,123.2,126.4,3728.0],["2022-08-11",126.4,129.6,124.8,124.8,2256.0],["2022-08-12",123.2,128.0,121.12,125.6,2756.0],["2022-08-15",125.6,136.8,125.6,136.8,2644.0],["2022-08-16",136.0,144.0,132.8,132.8,2755.0],["2022-08-17",135.2,140.88,133.6,134.4,1771.0],["2022-08-18",133.6,140.0,128.0,128.0,2324.0],["2022-08-19",131.2,131.2,124.8,127.2,2585.0],["2022-08-22",124.8,126.4,120.0,121.6,1858.0],["2022-08-23",120.8,123.2,116.8,120.0,3729.0],["2022-08-24",124.0,128.0,118.4,126.4,4885.0],["2022-08-25",128.0,132.0,125.6,128.8,3378.0],["2022-08-26",128.8,131.2,119.2,120.0,2601.0],["2022-08-29",120.0,123.2,116.0,120.8,1886.0],["2022-08-30",122.4,122.4,116.0,117.6,1799.0],["2022-08-31",118.4,120.0,116.8,116.8,833.0],["2022-09-01",116.0,118.24,113.6,113.6,1648.0],["2022-09-02",114.4,119.2,113.6,114.4,1126.0],["2022-09-06",114.4,115.2,108.8,110.4,3571.0],["2022-09-07",109.6,115.2,109.6,114.4,1304.0],["2022-09-08",112.8,122.4,112.8,120.0,4590.0],["2022-09-09",120.0,123.2,117.6,120.0,1141.0],["2022-09-12",120.8,124.0,116.56,123.2,946.0],["2022-09-13",120.8,120.8,116.0,117.6,625.0],["2022-09-14",117.6,117.6,112.0,112.0,1061.0],["2022-09-15",110.4,115.2,108.8,110.4,1991.0],["2022-09-16",109.6,110.4,105.6,107.2,2214.0],["2022-09-19",105.6,105.6,102.4,104.0,1445.0],["2022-09-20",101.6,104.4,99.2,99.2,1653.0],["2022-09-21",98.4,104.8,96.0,102.4,1350.0],["2022-09-22",101.6,104.0,99.2,100.0,1865.0],["2022-09-23",100.0,100.8,96.0,97.6,1341.0],["2022-09-26",96.8,99.2,91.2,91.2,1321.0],["2022-09-27",93.6,96.8,88.0,88.8,1761.0],["2022-09-28",88.8,92.8,88.8,92.0,926.0],["2022-09-29",89.6,93.6,88.16,92.0,1311.0],["2022-09-30",92.8,95.2,88.8,92.0,3565.0],["2022-10-03",92.8,93.6,84.8,88.8,2479.0],["2022-10-04",89.6,96.0,89.6,94.8,2560.0],["2022-10-05",92.8,93.6,91.2,92.8,830.0],["2022-10-06",92.0,95.2,90.4,91.2,1445.0],["2022-10-07",90.4,91.04,86.4,87.2,489.0],["2022-10-10",87.2,87.2,84.0,84.0,2524.0],["2022-10-11",85.6,86.4,82.4,84.8,1116.0],["2022-10-12",84.0,86.4,81.6,82.4,984.0],["2022-10-13",79.2,83.2,77.76,80.0,4659.0],["2022-10-14",82.4,84.8,79.6,80.0,819.0],["2022-10-17",79.2,83.2,79.2,80.8,696.0],["2022-10-18",82.4,84.0,81.6,83.2,1021.0],["2022-10-19",83.6,84.8,80.8,81.6,1048.0],["2022-10-20",84.0,84.0,80.0,80.0,1108.0],["2022-10-21",80.0,81.6,78.4,80.0,981.0],["2022-10-24",81.6,81.6,76.48,80.8,1171.0],["2022-10-25",78.88,82.4,77.6,81.6,1560.0],["2022-10-26",80.0,84.8,80.0,81.6,1318.0],["2022-10-27",82.4,85.6,80.0,82.4,1078.0],["2022-10-28",81.6,88.8,80.0,85.6,1644.0],["2022-10-31",86.4,89.6,84.0,88.8,2049.0],["2022-11-01",89.6,92.0,84.0,84.8,1961.0],["2022-11-02",85.6,90.4,78.4,81.6,2324.0],["2022-11-03",81.6,84.0,80.0,80.8,2964.0],["2022-11-04",81.6,87.84,80.8,81.6,3693.0],["2022-11-07",80.8,84.8,79.2,80.0,4264.0],["2022-11-08",79.2,84.0,78.4,84.0,3479.0],["2022-11-09",84.0,84.0,76.0,77.84,3230.0],["2022-11-10",80.8,84.0,79.28,80.8,1753.0],["2022-11-11",80.0,84.0,78.4,80.0,6359.0],["2022-11-14",79.2,82.24,78.4,79.84,2031.0],["2022-11-15",79.68,82.4,76.08,78.0,3848.0],["2022-11-16",78.08,80.8,77.2,80.8,1156.0],["2022-11-17",80.8,82.4,77.6,77.84,1313.0],["2022-11-18",78.4,80.0,76.08,76.24,2270.0],["2022-11-21",76.08,79.6,73.92,76.64,4059.0],["2022-11-22",76.8,78.4,74.4,75.28,53845.0],["2022-11-23",75.04,81.6,74.96,80.0,5254.0],["2022-11-25",81.44,81.6,78.4,80.0,1043.0],["2022-11-28",79.2,84.48,78.4,80.8,3779.0],["2022-11-29",82.4,83.2,78.4,79.6,1360.0],["2022-11-30",80.0,81.6,77.04,78.08,1033.0],["2022-12-01",78.8,80.8,77.76,78.56,1675.0],["2022-12-02",77.2,82.32,77.2,80.0,1239.0],["2022-12-05",78.4,80.0,76.08,79.12,1838.0],["2022-12-06",76.96,80.8,76.96,78.4,2295.0],["2022-12-07",77.12,80.64,77.12,77.6,2058.0],["2022-12-08",80.8,81.6,75.68,76.24,2860.0],["2022-12-09",75.12,79.92,75.12,75.84,3030.0],["2022-12-12",79.2,79.2,73.36,75.2,3820.0],["2022-12-13",75.2,79.12,73.6,79.12,2306.0],["2022-12-14",80.0,81.6,75.2,80.0,2846.0],["2022-12-15",78.4,82.4,78.4,78.4,1334.0],["2022-12-16",78.4,83.2,78.4,80.0,3029.0],["2022-12-19",79.44,83.2,78.0,78.0,4904.0],["2022-12-20",80.8,82.24,76.0,76.0,4809.0],["2022-12-21",75.2,80.0,72.0,72.88,1808.0],["2022-12-22",72.0,75.6,67.68,70.4,1158.0],["2022-12-23",71.12,75.6,70.4,72.8,7159.0],["2022-12-27",75.2,76.0,68.8,70.4,7603.0],["2022-12-28",71.2,76.0,69.12,76.0,14958.0],["2022-12-29",76.64,77.52,72.0,76.24,8998.0],["2022-12-30",76.48,83.2,72.32,83.2,8221.0],["2023-01-03",80.0,90.4,80.0,87.2,4173.0],["2023-01-04",87.2,89.6,81.6,84.8,5938.0],["2023-01-05",83.2,91.2,83.2,90.4,5344.0],["2023-01-06",90.4,104.8,88.8,100.0,6958.0],["2023-01-09",100.8,102.4,93.6,102.4,7063.0],["2023-01-10",107.2,113.6,104.0,112.8,8186.0],["2023-01-11",112.8,114.4,103.2,108.0,5954.0],["2023-01-12",108.0,115.2,106.4,114.4,4985.0],["2023-01-13",111.2,122.4,109.6,120.0,5398.0],["2023-01-17",120.0,121.6,96.0,100.0,7569.0],["2023-01-18",100.8,108.0,100.8,107.2,6603.0],["2023-01-19",107.2,112.8,107.2,112.0,5006.0],["2023-01-20",112.8,117.6,111.2,112.0,9261.0],["2023-01-23",111.2,120.8,111.2,116.8,8529.0],["2023-01-24",118.4,120.48,112.0,118.4,6934.0],["2023-01-25",115.2,132.0,114.4,130.4,6993.0],["2023-01-26",136.0,136.0,127.12,133.6,8883.0],["2023-01-27",132.0,137.6,128.8,136.0,6535.0],["2023-01-30",137.6,137.6,123.2,127.2,4865.0],["2023-01-31",126.4,128.8,122.4,128.0,2414.0],["2023-02-01",127.2,134.4,124.8,134.4,2095.0],["2023-02-02",136.0,157.6,130.32,157.6,5246.0],["2023-02-03",151.2,152.0,142.4,146.4,8409.0],["2023-02-06",147.2,147.2,139.2,144.0,2098.0],["2023-02-07",144.0,144.8,137.6,144.0,2211.0],["2023-02-08",142.4,144.0,135.2,142.4,5750.0],["2023-02-09",141.6,144.96,134.4,135.2,1670.0],["2023-02-10",132.72,137.6,128.0,137.6,1919.0],["2023-02-13",137.6,137.6,132.0,136.0,855.0],["2023-02-14",136.0,136.48,133.44,135.2,418.0],["2023-02-15",135.52,135.52,124.8,127.2,3175.0],["2023-02-16",125.6,129.52,124.8,126.4,749.0],["2023-02-17",124.0,132.0,124.0,132.0,1184.0],["2023-02-21",128.0,129.76,120.0,121.6,1321.0],["2023-02-22",120.0,124.8,116.0,117.6,1709.0],["2023-02-23",120.0,122.4,116.0,119.2,918.0],["2023-02-24",117.68,121.6,110.4,111.2,1199.0],["2023-02-27",111.6,120.8,111.6,120.0,794.0],["2023-02-28",120.8,121.6,117.6,120.0,1163.0],["2023-03-01",120.0,122.4,117.6,119.2,1424.0],["2023-03-02",119.2,119.2,108.0,116.8,1025.0],["2023-03-03",117.36,118.4,112.8,116.8,1304.0],["2023-03-06",116.8,116.8,112.0,115.2,1238.0],["2023-03-07",115.2,117.6,113.6,116.0,701.0],["2023-03-08",118.4,120.0,112.0,120.0,1335.0],["2023-03-09",118.4,120.8,104.0,106.4,2566.0],["2023-03-10",106.4,108.0,100.0,104.0,1584.0],["2023-03-13",102.4,115.2,102.4,112.0,1151.0],["2023-03-14",114.4,117.6,112.0,112.8,1360.0],["2023-03-15",111.2,120.8,108.08,116.8,841.0],["2023-03-16",114.4,115.6,109.6,111.2,529.0],["2023-03-17",106.4,110.4,96.8,96.8,2635.0],["2023-03-20",96.8,98.4,92.0,96.8,1154.0],["2023-03-21",96.0,108.0,95.2,104.0,1915.0],["2023-03-22",104.0,108.8,97.6,97.6,934.0],["2023-03-23",103.12,111.2,95.2,98.4,1318.0],["2023-03-24",96.0,101.6,90.4,100.8,2058.0],["2023-03-27",98.4,108.8,98.4,104.4,1934.0],["2023-03-28",107.2,121.6,100.8,118.4,3851.0],["2023-03-29",88.0,103.2,76.0,84.8,19106.0],["2023-03-30",81.6,89.6,80.4,82.4,6941.0],["2023-03-31",82.4,83.2,77.6,78.08,3596.0],["2023-04-03",80.0,80.0,76.8,78.4,4885.0],["2023-04-04",77.6,80.0,72.0,72.8,2311.0],["2023-04-05",72.0,75.6,69.6,70.4,2124.0],["2023-04-06",69.92,70.4,61.44,62.4,7388.0],["2023-04-10",63.2,66.4,60.0,62.88,2588.0],["2023-04-11",62.8,64.0,60.4,60.88,2018.0],["2023-04-12",61.6,62.0,60.0,60.08,2873.0],["2023-04-13",60.0,62.0,58.4,59.2,4304.0],["2023-04-14",60.96,61.76,57.44,57.44,1351.0],["2023-04-17",63.2,66.56,61.68,66.0,10196.0],["2023-04-18",64.64,67.28,61.6,65.6,4875.0],["2023-04-19",67.2,68.0,63.6,66.4,5926.0],["2023-04-20",68.0,68.0,64.0,66.4,2494.0],["2023-04-21",68.0,68.0,60.0,64.0,4183.0],["2023-04-24",64.0,72.8,60.8,69.6,4646.0],["2023-04-25",67.52,69.92,64.0,64.24,2555.0],["2023-04-26",64.24,65.6,61.6,62.0,2431.0],["2023-04-27",62.0,64.8,61.04,61.28,2151.0],["2023-04-28",61.04,65.76,58.4,60.48,2453.0],["2023-05-01",60.64,61.6,57.84,59.52,9440.0],["2023-05-02",58.4,61.84,58.4,61.84,1448.0],["2023-05-03",62.4,68.0,59.28,65.52,98249.0],["2023-05-04",66.0,69.6,61.6,64.0,3738.0],["2023-05-05",64.56,70.0,63.2,68.72,2135.0],["2023-05-08",67.44,69.2,64.88,65.6,1780.0],["2023-05-09",65.6,68.0,61.2,68.0,2621.0],["2023-05-10",66.8,69.6,62.4,68.8,2719.0],["2023-05-11",68.0,79.2,62.96,76.08,166060.0],["2023-05-12",76.0,76.0,68.08,68.8,2435.0],["2023-05-15",68.8,72.0,64.0,69.2,17280.0],["2023-05-16",67.2,68.0,62.88,63.92,1653.0],["2023-05-17",63.6,65.2,60.8,64.4,3484.0],["2023-05-18",66.4,77.04,66.08,68.72,27471.0],["2023-05-19",70.4,73.44,64.16,65.52,4179.0],["2023-05-22",66.4,69.44,63.84,69.44,5278.0],["2023-05-23",75.2,77.6,71.2,74.48,15954.0],["2023-05-24",74.16,74.32,69.76,71.12,1506.0],["2023-05-25",70.16,70.4,65.6,65.6,6658.0],["2023-05-26",65.6,71.04,60.0,60.0,9101.0],["2023-05-30",65.6,65.6,59.2,60.0,4035.0],["2023-05-31",62.24,68.0,60.0,67.84,5524.0],["2023-06-01",68.0,71.84,65.6,68.0,46355.0],["2023-06-02",68.0,72.0,66.72,71.68,1599.0],["2023-06-05",71.2,72.0,68.24,70.4,1134.0],["2023-06-06",74.56,74.56,69.2,71.2,1880.0],["2023-06-07",75.2,75.2,65.68,69.76,3869.0],["2023-06-08",69.76,75.2,69.76,72.8,2478.0],["2023-06-09",72.0,75.04,70.4,72.8,2720.0],["2023-06-12",74.32,76.0,70.48,75.36,5399.0],["2023-06-13",75.36,80.8,73.6,75.44,5649.0],["2023-06-14",75.44,76.0,71.44,72.4,981.0],["2023-06-15",71.2,74.24,69.6,71.2,1869.0],["2023-06-16",71.28,74.4,70.0,72.0,2716.0],["2023-06-20",73.6,73.6,71.2,71.6,1701.0],["2023-06-21",29.6,31.2,18.64,20.88,224793.0],["2023-06-22",19.2,20.24,16.0,17.68,89655.0],["2023-06-23",18.4,23.2,18.32,19.76,73674.0],["2023-06-26",19.2,19.2,14.4,15.04,76168.0],["2023-06-27",15.04,15.44,13.68,14.08,30434.0],["2023-06-28",14.08,14.16,12.96,13.28,20281.0],["2023-06-29",13.84,13.84,12.96,13.2,21349.0],["2023-06-30",13.52,13.6,13.04,13.28,13236.0],["2023-07-03",14.0,14.4,13.12,13.6,41885.0],["2023-07-05",14.4,15.12,13.76,14.24,29340.0],["2023-07-06",14.4,14.56,13.68,14.08,15696.0],["2023-07-07",14.08,14.56,13.36,13.36,45405.0],["2023-07-10",13.52,15.12,13.44,14.56,34135.0],["2023-07-11",14.8,15.92,14.4,15.6,20806.0],["2023-07-12",15.6,16.0,15.04,16.0,13239.0],["2023-07-13",16.32,16.72,15.28,16.16,16305.0],["2023-07-14",16.32,16.8,14.8,15.6,13011.0],["2023-07-17",15.76,16.0,14.8,14.96,6808.0],["2023-07-18",20.0,29.52,15.68,16.72,742736.0],["2023-07-19",17.52,17.92,14.72,16.64,72660.0],["2023-07-20",16.24,16.88,15.6,16.32,24339.0],["2023-07-21",16.72,18.56,16.08,18.32,23096.0],["2023-07-24",17.76,20.0,16.64,18.4,42211.0],["2023-07-25",16.8,18.32,16.64,17.44,15784.0],["2023-07-26",17.04,17.6,16.64,17.2,7984.0],["2023-07-27",16.8,17.44,15.92,16.24,7985.0],["2023-07-28",16.4,17.44,16.08,17.44,7609.0],["2023-07-31",16.88,18.64,16.8,17.68,20389.0],["2023-08-01",17.28,17.92,17.2,17.6,5766.0],["2023-08-02",17.2,17.76,16.4,17.68,13196.0],["2023-08-03",17.28,18.8,16.8,18.16,11388.0],["2023-08-04",18.64,19.76,18.16,18.8,14671.0],["2023-08-07",19.2,19.2,17.6,17.68,10855.0],["2023-08-08",18.64,18.64,17.28,17.6,8181.0],["2023-08-09",17.84,18.32,17.28,17.6,10028.0],["2023-08-10",17.92,18.08,17.36,18.08,7943.0],["2023-08-11",17.6,19.12,17.52,18.96,9773.0],["2023-08-14",18.8,19.68,17.76,18.64,13245.0],["2023-08-15",19.6,19.92,18.4,19.2,11740.0],["2023-08-16",19.92,22.96,19.2,19.28,64108.0],["2023-08-17",20.24,22.32,19.6,20.8,105523.0],["2023-08-18",20.72,23.6,19.68,22.64,51461.0],["2023-08-21",23.44,26.96,23.44,25.28,69024.0],["2023-08-22",26.4,31.84,26.32,29.36,103599.0],["2023-08-23",30.72,35.92,30.4,35.12,122291.0],["2023-08-24",37.68,41.76,29.6,34.4,165755.0],["2023-08-25",33.92,33.92,20.96,26.32,127700.0],["2023-08-28",25.92,28.4,23.2,27.68,49230.0],["2023-08-29",27.44,31.52,27.44,29.12,46298.0],["2023-08-30",30.0,30.32,25.76,27.36,37601.0],["2023-08-31",27.52,27.6,24.8,27.12,22041.0],["2023-09-01",28.0,28.0,26.4,27.68,19915.0],["2023-09-05",27.2,27.2,25.28,26.64,10221.0],["2023-09-06",26.88,27.52,25.2,26.64,14511.0],["2023-09-07",26.16,26.8,24.8,26.0,14196.0],["2023-09-08",24.4,25.6,23.92,24.0,18611.0],["2023-09-11",25.2,25.52,24.0,25.28,9791.0],["2023-09-12",25.2,26.4,24.4,26.08,11064.0],["2023-09-13",25.44,28.0,24.88,25.84,15925.0],["2023-09-14",25.2,26.24,24.56,26.24,10999.0],["2023-09-15",26.56,26.56,24.4,24.96,10439.0],["2023-09-18",24.16,25.52,23.84,25.52,9034.0],["2023-09-19",24.64,25.52,24.0,25.12,7808.0],["2023-09-20",25.44,25.52,24.8,25.44,2901.0],["2023-09-21",24.4,26.24,24.24,26.08,10724.0],["2023-09-22",24.8,26.0,24.8,25.6,5190.0],["2023-09-25",25.76,27.2,25.36,26.0,14683.0],["2023-09-26",26.16,26.32,24.32,24.48,14133.0],["2023-09-27",24.0,24.72,23.2,23.76,6375.0],["2023-09-28",24.0,24.72,23.28,24.0,3493.0],["2023-09-29",23.52,24.72,23.28,23.84,5690.0],["2023-10-02",24.96,24.96,21.84,22.8,9381.0],["2023-10-03",22.4,24.64,21.68,23.68,14284.0],["2023-10-04",24.64,24.8,23.68,24.0,3541.0],["2023-10-05",24.08,25.2,24.0,24.08,6455.0],["2023-10-06",24.88,25.6,24.32,24.96,4385.0],["2023-10-09",24.08,26.8,24.08,25.52,7541.0],["2023-10-10",26.24,26.24,24.88,25.6,2951.0],["2023-10-11",25.68,25.68,24.0,24.16,6570.0],["2023-10-12",24.48,24.8,22.0,22.8,6926.0],["2023-10-13",20.88,23.04,20.88,22.72,7393.0],["2023-10-16",23.12,23.12,20.4,22.0,9535.0],["2023-10-17",20.16,22.4,20.16,21.76,5838.0],["2023-10-18",21.12,22.0,20.0,21.04,10746.0],["2023-10-19",21.04,21.44,20.48,20.8,4894.0],["2023-10-20",20.8,21.44,20.4,20.72,5495.0],["2023-10-23",20.72,20.72,18.88,19.2,5165.0],["2023-10-24",19.52,20.4,19.28,19.36,5064.0],["2023-10-25",19.2,19.84,19.2,19.6,2076.0],["2023-10-26",19.2,19.6,18.8,19.44,2024.0],["2023-10-27",18.72,19.2,17.84,18.24,4448.0],["2023-10-30",17.84,19.2,17.84,18.64,2049.0],["2023-10-31",19.2,19.2,18.24,18.96,2263.0],["2023-11-01",18.8,20.24,18.8,20.24,4240.0],["2023-11-02",19.6,21.44,19.6,20.8,3806.0],["2023-11-03",20.48,21.6,19.2,20.88,5135.0],["2023-11-06",20.8,21.6,20.32,21.12,3531.0],["2023-11-07",21.2,23.2,21.12,22.24,3463.0],["2023-11-08",22.72,23.12,21.68,22.16,3913.0],["2023-11-09",22.16,22.56,19.52,19.76,3428.0],["2023-11-10",19.2,20.0,18.96,19.36,2456.0],["2023-11-13",19.2,19.92,17.76,19.2,4759.0],["2023-11-14",18.64,20.48,18.64,20.0,3684.0],["2023-11-15",18.4,19.2,18.4,18.56,6495.0],["2023-11-16",18.64,18.96,18.0,18.56,3736.0],["2023-11-17",18.4,18.72,17.68,18.08,5114.0],["2023-11-20",18.24,18.56,17.6,17.68,5270.0],["2023-11-21",18.0,18.16,16.96,17.36,4738.0],["2023-11-22",16.88,17.6,15.76,16.32,9328.0],["2023-11-24",15.84,17.44,15.76,17.2,3939.0],["2023-11-27",18.0,18.0,16.0,16.8,6421.0],["2023-11-28",16.4,17.12,16.0,16.32,2045.0],["2023-11-29",16.4,16.96,16.0,16.0,6605.0],["2023-11-30",16.56,16.56,15.44,16.32,6601.0],["2023-12-01",16.16,16.8,16.0,16.64,6558.0],["2023-12-04",14.64,16.08,14.64,16.0,10196.0],["2023-12-05",15.52,16.56,15.28,16.0,5750.0],["2023-12-06",15.68,16.0,15.44,15.6,3765.0],["2023-12-07",15.92,16.0,12.88,15.36,6084.0],["2023-12-08",15.68,16.0,15.04,15.76,3231.0],["2023-12-11",15.6,15.6,13.04,13.36,23463.0],["2023-12-12",12.96,15.68,12.56,12.56,14414.0],["2023-12-13",12.8,12.96,10.88,11.2,29860.0],["2023-12-14",11.84,13.36,11.04,12.8,28503.0],["2023-12-15",12.88,13.6,12.8,13.2,8179.0],["2023-12-18",13.2,13.2,11.76,12.48,6478.0],["2023-12-19",12.24,12.72,12.0,12.56,2489.0],["2023-12-20",12.64,12.72,12.08,12.16,4021.0],["2023-12-21",12.4,12.8,11.92,12.4,7828.0],["2023-12-22",12.8,13.2,12.16,12.64,9109.0],["2023-12-26",12.64,14.4,12.64,14.24,16560.0],["2023-12-27",14.24,15.2,14.0,14.72,14871.0],["2023-12-28",14.72,15.76,14.72,14.96,18841.0],["2023-12-29",14.4,14.88,14.4,14.56,3728.0],["2024-01-02",14.96,15.6,14.4,14.88,5851.0],["2024-01-03",14.96,15.04,14.24,14.48,3040.0],["2024-01-04",14.24,14.72,14.16,14.32,1524.0],["2024-01-05",14.32,14.4,13.76,14.08,1529.0],["2024-01-08",14.08,14.08,13.2,13.76,6040.0],["2024-01-09",15.2,15.28,13.76,13.76,2351.0],["2024-01-10",13.92,14.08,13.44,13.68,3375.0],["2024-01-11",13.6,14.08,13.44,13.52,4859.0],["2024-01-12",13.84,14.8,13.76,14.32,7985.0],["2024-01-16",14.24,14.32,13.36,13.6,5180.0],["2024-01-17",13.76,14.4,13.28,13.52,3109.0],["2024-01-18",13.76,13.76,13.2,13.36,1829.0],["2024-01-19",13.36,13.52,13.2,13.36,2139.0],["2024-01-22",13.28,13.44,12.88,13.12,1814.0],["2024-01-23",13.36,13.68,12.8,13.36,5066.0],["2024-01-24",12.96,13.52,12.64,12.8,3563.0],["2024-01-25",12.96,13.52,12.72,12.8,2488.0],["2024-01-26",12.8,13.2,12.8,13.12,3973.0],["2024-01-29",13.2,14.88,13.2,14.24,3183.0],["2024-01-30",14.24,14.64,13.76,14.08,956.0],["2024-01-31",13.6,15.28,13.6,14.8,7769.0],["2024-02-01",15.04,15.04,14.0,14.4,3303.0],["2024-02-02",14.4,14.8,14.0,14.56,1380.0],["2024-02-05",14.88,14.88,13.76,14.0,4618.0],["2024-02-06",14.4,14.4,13.36,13.92,981.0],["2024-02-07",13.6,14.4,13.28,13.68,1903.0],["2024-02-08",13.28,14.08,12.88,13.44,4146.0],["2024-02-09",13.12,13.44,12.8,13.2,4276.0],["2024-02-12",13.2,13.68,12.88,12.96,3258.0],["2024-02-13",12.96,13.2,12.24,12.4,7550.0],["2024-02-14",12.24,13.12,11.92,12.4,5503.0],["2024-02-15",12.4,12.8,12.0,12.72,3426.0],["2024-02-16",13.44,13.44,12.16,12.48,4384.0],["2024-02-20",12.72,13.6,12.64,13.52,3294.0],["2024-02-21",13.2,13.76,12.72,13.6,3410.0],["2024-02-22",13.04,13.6,12.32,12.88,3639.0],["2024-02-23",12.88,13.44,12.4,13.04,3150.0],["2024-02-26",13.04,13.36,12.64,13.28,2859.0],["2024-02-27",12.88,13.6,12.56,12.88,3138.0],["2024-02-28",12.8,13.76,12.8,13.6,8788.0],["2024-02-29",13.52,13.6,13.2,13.2,1751.0],["2024-03-01",13.52,13.84,13.12,13.84,3088.0],["2024-03-04",13.76,13.84,13.2,13.6,3625.0],["2024-03-05",13.68,14.8,13.68,13.76,14106.0],["2024-03-06",14.0,14.4,13.44,13.52,6055.0],["2024-03-07",13.44,14.4,13.44,14.24,4130.0],["2024-03-08",14.32,14.96,13.52,14.4,7314.0],["2024-03-11",14.88,14.88,13.36,13.6,2869.0],["2024-03-12",13.2,14.4,12.4,13.68,7681.0],["2024-03-13",13.28,14.72,13.2,13.92,3653.0],["2024-03-14",14.4,14.4,13.6,13.68,4374.0],["2024-03-15",13.36,14.16,13.04,13.52,4329.0],["2024-03-18",14.32,22.32,14.0,16.8,119295.0],["2024-03-19",16.96,19.6,16.08,17.28,31031.0],["2024-03-20",19.2,19.2,16.4,16.8,9541.0],["2024-03-21",16.72,16.8,15.2,16.0,8133.0],["2024-03-22",16.0,17.6,15.68,16.0,9191.0],["2024-03-25",15.52,16.0,14.32,14.56,37104.0],["2024-03-26",14.64,15.84,14.64,15.04,4484.0],["2024-03-27",15.2,15.68,14.56,15.52,15479.0],["2024-03-28",14.88,15.44,14.64,14.64,5861.0],["2024-04-01",15.2,15.2,14.4,14.96,8741.0],["2024-04-02",14.48,14.8,14.0,14.24,6306.0],["2024-04-03",14.0,14.72,13.76,13.92,5080.0],["2024-04-04",13.68,14.72,13.6,13.76,5146.0],["2024-04-05",13.68,14.16,13.68,13.76,4230.0],["2024-04-08",14.32,14.4,13.68,13.84,3303.0],["2024-04-09",13.84,15.2,13.84,14.56,4016.0],["2024-04-10",14.48,15.2,14.0,14.16,3496.0],["2024-04-11",14.4,14.88,14.0,14.08,3068.0],["2024-04-12",13.92,14.4,13.6,13.76,2915.0],["2024-04-15",13.6,14.0,13.04,13.6,7026.0],["2024-04-16",13.6,13.84,12.8,13.12,4008.0],["2024-04-17",13.68,13.84,12.4,12.56,7818.0],["2024-04-18",12.96,13.36,12.24,12.4,8306.0],["2024-04-19",12.32,12.48,11.04,11.6,24694.0],["2024-04-22",11.68,12.08,11.28,11.68,23549.0],["2024-04-23",11.42,12.93,11.155,12.0,115500.0],["2024-04-24",11.71,11.93,11.17,11.93,40100.0],["2024-04-25",11.63,11.74,11.38,11.6,28500.0],["2024-04-26",11.5,11.93,11.5,11.72,17000.0],["2024-04-29",11.94,12.138,11.53,11.71,15000.0],["2024-04-30",11.64,11.9,11.62,11.71,13900.0],["2024-05-01",11.68,11.94,11.5,11.68,48200.0],["2024-05-02",11.28,11.59,10.82,11.24,81400.0],["2024-05-03",10.98,11.2,10.6,11.08,31500.0],["2024-05-06",11.05,11.41,10.797,11.06,17000.0],["2024-05-07",10.99,11.18,10.874,11.04,10700.0],["2024-05-08",10.9,11.25,10.9,11.14,8800.0],["2024-05-09",11.32,11.32,11.16,11.16,2100.0],["2024-05-10",11.0,11.258,11.0,11.15,8600.0],["2024-05-13",11.15,11.33,11.15,11.33,2400.0],["2024-05-14",10.87,11.22,10.87,11.22,4200.0],["2024-05-15",11.33,11.48,11.13,11.37,8200.0],["2024-05-16",11.12,11.25,11.1,11.25,6000.0],["2024-05-17",11.54,11.54,10.97,10.97,5700.0],["2024-05-20",11.0,11.37,10.852,11.18,4700.0],["2024-05-21",11.13,11.18,11.0,11.18,3700.0],["2024-05-22",11.0,11.04,10.86,10.986,9400.0],["2024-05-23",10.85,10.95,10.31,10.49,8000.0],["2024-05-24",10.79,10.79,10.48,10.48,1900.0],["2024-05-28",10.36,10.403,9.66,9.75,12900.0],["2024-05-29",9.86,9.888,9.31,9.6,8000.0],["2024-05-30",9.652,9.88,9.652,9.788,2300.0],["2024-05-31",9.803,10.6,9.803,10.15,4600.0],["2024-06-03",10.5,10.5,10.131,10.2,4300.0],["2024-06-04",10.43,10.44,10.29,10.298,5100.0],["2024-06-05",10.453,10.453,10.05,10.29,3100.0],["2024-06-06",10.2,10.38,10.05,10.28,5800.0],["2024-06-07",10.29,10.29,10.013,10.25,4100.0],["2024-06-10",10.175,10.24,10.01,10.01,3300.0],["2024-06-11",10.01,10.83,10.01,10.397,5700.0],["2024-06-12",10.6,10.6,10.355,10.355,1900.0],["2024-06-13",10.22,10.22,10.0,10.0,2900.0],["2024-06-14",9.916,10.58,9.81,10.09,13000.0],["2024-06-17",9.9,9.9,9.511,9.7,5800.0],["2024-06-18",9.99,10.0,9.1,9.235,11100.0],["2024-06-20",9.03,9.35,8.71,8.83,15500.0],["2024-06-21",9.17,9.34,9.0,9.09,7300.0],["2024-06-24",9.0,9.04,8.315,8.585,5300.0],["2024-06-25",9.23,9.23,8.68,8.71,6800.0],["2024-06-26",8.57,8.878,8.567,8.72,4600.0],["2024-06-27",8.8,9.49,8.8,9.48,25600.0],["2024-06-28",9.5,10.197,9.4,9.811,46200.0],["2024-07-01",9.6,10.3,9.6,9.7,9000.0],["2024-07-02",9.58,9.74,8.51,8.57,34200.0],["2024-07-03",8.775,8.835,8.68,8.68,2500.0],["2024-07-05",8.07,8.59,8.06,8.4,26700.0],["2024-07-08",8.24,8.4,7.408,7.51,74500.0],["2024-07-09",7.92,8.27,7.27,7.47,89400.0],["2024-07-10",7.811,7.811,6.72,7.05,55700.0],["2024-07-11",6.92,7.14,6.3,6.53,81000.0],["2024-07-12",6.54,6.94,6.2,6.85,76700.0],["2024-07-15",6.65,7.85,6.65,7.41,86800.0],["2024-07-16",7.49,7.8,7.31,7.52,43900.0],["2024-07-17",7.89,7.89,7.212,7.4,29400.0],["2024-07-18",7.75,7.97,7.61,7.69,38100.0],["2024-07-19",7.72,7.89,7.25,7.25,2300.0],["2024-07-22",7.525,7.833,7.3,7.482,21100.0],["2024-07-23",7.409,7.98,7.34,7.98,42100.0],["2024-07-24",13.19,17.45,12.63,15.05,5845900.0],["2024-07-25",16.09,18.36,14.25,17.31,325900.0],["2024-07-26",16.53,17.96,16.51,17.01,86400.0],["2024-07-29",16.82,17.05,15.74,16.35,58100.0],["2024-07-30",15.75,16.48,15.14,16.4,25600.0],["2024-07-31",16.39,17.1,15.85,16.6,45900.0],["2024-08-01",15.9,17.95,15.9,17.08,33400.0],["2024-08-02",16.6,17.5,16.292,17.39,28000.0],["2024-08-05",16.73,17.126,15.75,16.18,42000.0],["2024-08-06",16.2,16.906,16.2,16.63,7800.0],["2024-08-07",17.15,17.565,16.04,16.46,18100.0],["2024-08-08",16.37,16.65,15.35,15.52,310400.0],["2024-08-09",15.58,16.7,14.3,15.16,224400.0],["2024-08-12",15.16,16.0,14.82,15.89,12900.0],["2024-08-13",16.98,16.98,15.88,16.41,61700.0],["2024-08-14",16.3,16.97,16.134,16.75,44600.0],["2024-08-15",16.57,17.69,16.27,16.27,138200.0],["2024-08-16",16.147,16.72,16.0,16.62,69900.0],["2024-08-19",17.0,17.0,16.53,16.88,8800.0],["2024-08-20",16.525,17.28,16.118,16.82,9300.0],["2024-08-21",16.99,18.5,16.99,18.15,16600.0],["2024-08-22",18.08,18.62,18.08,18.395,7800.0],["2024-08-23",18.17,18.49,17.37,18.07,13200.0],["2024-08-26",17.98,18.68,17.63,18.33,51200.0],["2024-08-27",18.17,18.33,17.77,17.77,118500.0],["2024-08-28",17.59,17.71,17.01,17.14,81300.0],["2024-08-29",17.18,18.47,17.18,18.47,4900.0],["2024-08-30",18.46,18.5,18.18,18.4,9100.0],["2024-09-03",17.429,18.65,17.335,17.45,30200.0],["2024-09-04",18.189,18.189,17.45,17.59,3500.0],["2024-09-05",17.605,17.67,17.0,17.25,5100.0],["2024-09-06",17.3,17.3,17.0,17.04,1700.0],["2024-09-09",17.91,17.91,17.43,17.43,6200.0],["2024-09-10",17.36,17.49,17.0,17.04,5000.0],["2024-09-11",17.07,17.49,16.97,17.49,16600.0],["2024-09-12",17.5,17.67,17.01,17.03,7900.0],["2024-09-13",17.03,17.49,16.66,16.67,34000.0],["2024-09-16",17.41,17.41,16.15,16.6,22300.0],["2024-09-17",16.696,16.7,16.56,16.56,2100.0],["2024-09-18",16.452,16.93,16.16,16.16,3500.0],["2024-09-19",16.16,17.0,16.16,16.99,15400.0],["2024-09-20",17.35,17.5,16.51,17.24,9500.0],["2024-09-23",17.0,17.2,16.58,17.2,2200.0],["2024-09-24",16.83,17.23,16.83,17.07,1600.0],["2024-09-25",17.06,17.2,16.46,16.49,6800.0],["2024-09-26",16.6,17.0,16.16,16.16,8300.0],["2024-09-27",16.59,16.59,16.16,16.16,26500.0],["2024-09-30",16.45,16.69,16.25,16.58,4300.0],["2024-10-01",16.5,16.83,16.17,16.61,21100.0],["2024-10-02",16.885,16.885,16.229,16.55,2800.0],["2024-10-03",16.55,16.55,16.29,16.29,8500.0],["2024-10-04",16.3,16.3,16.25,16.26,2100.0],["2024-10-07",16.18,16.2,16.17,16.18,1500.0],["2024-10-08",16.18,16.18,16.03,16.041,1900.0],["2024-10-09",16.07,16.17,16.07,16.17,4200.0],["2024-10-10",16.425,16.5,16.28,16.35,3500.0],["2024-10-11",16.12,16.55,16.12,16.55,3600.0],["2024-10-14",16.25,16.3,16.25,16.271,1500.0],["2024-10-15",16.11,16.4,16.09,16.25,9200.0],["2024-10-16",16.36,16.5,16.23,16.49,3400.0],["2024-10-17",16.713,16.96,16.515,16.93,3000.0],["2024-10-18",16.85,16.919,16.85,16.919,2800.0],["2024-10-21",16.91,16.91,16.66,16.8,2300.0],["2024-10-22",16.63,16.829,16.352,16.423,23500.0],["2024-10-23",16.5,16.95,16.38,16.95,12300.0],["2024-10-24",16.55,17.0,16.55,17.0,10200.0],["2024-10-25",16.51,16.99,16.51,16.938,1200.0],["2024-10-28",16.75,17.0,16.7,17.0,12300.0],["2024-10-29",17.0,17.2,17.0,17.0,5500.0],["2024-10-30",16.9,16.9,16.51,16.87,5900.0],["2024-10-31",17.0,17.33,16.72,17.25,6700.0],["2024-11-01",17.25,17.47,17.1,17.3,4600.0],["2024-11-04",17.21,17.35,16.97,16.983,18600.0],["2024-11-05",16.95,17.255,16.88,17.0,14200.0],["2024-11-06",17.061,17.7,16.55,16.705,273300.0],["2024-11-07",16.55,16.69,16.36,16.48,6500.0],["2024-11-08",16.48,16.83,16.1,16.83,6100.0],["2024-11-11",16.84,16.875,15.69,15.97,40800.0],["2024-11-12",15.84,16.535,15.722,16.12,60200.0],["2024-11-13",16.47,16.85,16.01,16.1,97200.0],["2024-11-14",16.25,16.97,15.85,15.95,96600.0],["2024-11-15",15.85,16.138,15.79,15.868,6400.0],["2024-11-18",15.53,16.09,15.37,15.44,31700.0],["2024-11-19",15.18,16.25,15.15,15.59,46500.0],["2024-11-20",15.59,16.25,15.59,16.01,8000.0],["2024-11-21",15.39,16.01,15.39,15.934,11200.0],["2024-11-22",15.89,16.97,15.89,16.775,16000.0],["2024-11-25",15.85,17.0,15.85,16.84,29700.0],["2024-11-26",16.99,17.07,16.835,17.07,6200.0],["2024-11-27",17.09,17.09,16.52,16.83,3400.0],["2024-11-29",16.255,16.255,16.255,16.255,2400.0],["2024-12-02",16.4,17.0,16.31,16.43,34500.0],["2024-12-03",16.73,16.758,16.1,16.1,4800.0],["2024-12-04",16.224,16.86,16.2,16.7,27300.0],["2024-12-05",16.577,16.577,16.249,16.36,4700.0],["2024-12-06",16.61,16.61,16.31,16.33,2000.0],["2024-12-09",16.24,16.6,16.24,16.57,6600.0],["2024-12-10",16.41,17.36,16.3,17.0,110800.0],["2024-12-11",16.85,16.93,16.24,16.6,11500.0],["2024-12-12",16.34,16.58,16.11,16.13,7500.0],["2024-12-13",15.01,15.35,13.26,13.6,51700.0],["2024-12-16",13.081,13.081,12.5,12.83,12700.0],["2024-12-17",13.0,13.29,12.74,13.0,141900.0],["2024-12-18",13.0,13.089,11.79,11.79,43300.0],["2024-12-19",12.1,12.352,11.95,12.0,15400.0],["2024-12-20",11.95,12.05,11.75,12.05,25400.0],["2024-12-23",12.04,12.04,11.69,12.0,7600.0],["2024-12-24",11.81,11.83,11.6,11.8,7700.0],["2024-12-26",12.03,12.63,11.71,11.88,21400.0],["2024-12-27",12.1,12.32,11.8,12.0,35300.0],["2024-12-30",11.17,12.12,11.17,12.0,49200.0],["2024-12-31",12.21,12.25,11.75,12.0,6000.0],["2025-01-02",11.61,12.25,11.28,12.0,67200.0],["2025-01-03",11.89,13.41,11.89,13.25,39700.0],["2025-01-06",13.075,15.0,12.88,14.755,136700.0],["2025-01-07",14.9,15.67,14.1,14.73,69300.0],["2025-01-08",15.0,15.6,14.0,14.25,26900.0],["2025-01-10",13.89,14.2,13.42,13.97,25200.0],["2025-01-13",13.71,14.38,12.6,13.0,11000.0],["2025-01-14",12.02,13.22,12.02,12.98,59300.0],["2025-01-15",12.55,13.47,12.55,13.3,18300.0],["2025-01-16",13.358,13.625,13.028,13.22,32200.0],["2025-01-17",13.2,13.26,12.99,13.18,16000.0],["2025-01-21",13.2,13.5,12.88,13.2,118900.0],["2025-01-22",13.7,13.7,12.85,13.15,33000.0],["2025-01-23",12.9,13.08,12.5,12.99,62200.0],["2025-01-24",12.8,13.18,12.1,12.49,17800.0],["2025-01-27",12.97,13.265,12.55,12.9,32200.0],["2025-01-28",12.81,12.895,12.65,12.65,10900.0],["2025-01-29",12.57,13.5,12.48,13.31,27800.0],["2025-01-30",13.05,14.62,13.05,13.5,69000.0],["2025-01-31",13.23,13.79,12.9,13.0,25600.0],["2025-02-03",12.67,13.32,12.6,12.97,15900.0],["2025-02-04",12.804,14.98,12.804,13.89,48300.0],["2025-02-05",14.5,15.9,14.5,14.76,97100.0],["2025-02-06",15.102,15.89,14.6,15.0,39500.0],["2025-02-07",15.58,15.89,14.84,15.55,70500.0],["2025-02-10",15.7,15.84,15.14,15.72,73100.0],["2025-02-11",15.85,16.9,15.44,16.15,56700.0],["2025-02-12",16.01,17.19,14.68,16.88,48900.0],["2025-02-13",17.18,20.1,16.65,20.0,115400.0],["2025-02-14",19.5,21.0,18.22,19.55,87400.0],["2025-02-18",19.97,21.02,19.92,20.99,30600.0],["2025-02-19",20.8,21.695,20.43,20.97,21800.0],["2025-02-20",21.7,21.71,17.31,19.0,74900.0],["2025-02-21",18.974,19.64,18.05,19.22,32200.0],["2025-02-24",18.95,20.36,18.95,19.99,62700.0],["2025-02-25",19.99,19.99,18.608,19.31,11600.0],["2025-02-26",19.3,19.4,18.54,18.8,16300.0],["2025-02-27",19.83,19.83,18.6,18.85,19200.0],["2025-02-28",19.01,19.49,18.673,19.37,13800.0],["2025-03-03",19.07,20.99,19.07,19.55,66700.0],["2025-03-04",20.22,22.0,19.13,20.7,53500.0],["2025-03-05",20.835,23.59,20.7,22.34,65200.0],["2025-03-06",22.0,24.0,20.6,23.94,62500.0],["2025-03-07",24.07,25.22,22.8,24.55,66600.0],["2025-03-10",25.0,25.3,22.75,25.16,122900.0],["2025-03-11",24.7,28.0,24.51,27.99,132100.0],["2025-03-12",27.88,29.09,27.155,29.0,88500.0],["2025-03-13",29.27,29.27,26.8,27.18,46300.0],["2025-03-14",27.18,28.0,26.14,27.465,37000.0],["2025-03-17",27.79,28.01,26.17,27.5,71800.0],["2025-03-18",28.0,28.02,27.105,27.86,117900.0],["2025-03-19",27.98,28.3,26.71,27.61,63000.0],["2025-03-20",27.09,28.471,26.53,27.43,69300.0],["2025-03-21",27.36,28.81,26.719,28.14,455200.0],["2025-03-24",28.44,28.79,27.12,27.87,70000.0],["2025-03-25",29.12,29.12,26.61,27.27,58400.0],["2025-03-26",27.82,28.005,26.82,27.93,55400.0],["2025-03-27",27.71,28.305,27.58,27.76,64000.0],["2025-03-28",27.82,28.13,26.307,28.1,74900.0],["2025-03-31",28.78,28.78,26.17,27.99,82400.0],["2025-04-01",28.3,28.71,23.42,23.59,93700.0],["2025-04-02",24.12,27.322,24.0,26.97,67500.0],["2025-04-03",25.0,26.39,24.0,24.43,79800.0],["2025-04-04",23.63,24.0,19.57,23.98,218900.0],["2025-04-07",23.0,23.18,19.6,20.07,109300.0],["2025-04-08",20.65,22.087,19.57,20.51,64200.0],["2025-04-09",21.43,21.8,18.225,21.8,87500.0],["2025-04-10",21.69,22.0,19.61,19.87,46500.0],["2025-04-11",20.73,22.02,20.295,21.76,45800.0],["2025-04-14",21.5,25.87,21.425,24.44,106100.0],["2025-04-15",24.31,25.4,23.59,23.93,47800.0],["2025-04-16",23.76,24.73,23.143,24.4,87000.0],["2025-04-17",24.58,24.66,23.882,24.36,43000.0],["2025-04-21",24.04,25.69,23.82,25.45,142000.0],["2025-04-22",25.74,28.0,24.92,26.91,144200.0],["2025-04-23",27.17,28.32,25.89,26.56,130000.0],["2025-04-24",26.51,27.14,24.96,25.47,108300.0],["2025-04-25",25.06,26.79,24.29,25.39,66000.0],["2025-04-28",25.3,26.16,24.13,24.57,43800.0],["2025-04-29",24.5,25.433,22.47,23.44,211200.0],["2025-04-30",22.94,25.45,22.94,24.28,148400.0],["2025-05-01",24.02,24.6,23.48,24.09,55500.0],["2025-05-02",24.24,24.97,23.545,24.46,51600.0],["2025-05-05",24.15,24.36,23.3,23.86,69100.0],["2025-05-06",23.366,23.67,21.86,22.93,66100.0],["2025-05-07",21.57,23.72,21.57,22.07,36300.0],["2025-05-08",22.09,23.495,21.71,23.04,22000.0],["2025-05-09",22.85,23.392,22.31,22.77,17500.0],["2025-05-12",23.86,23.86,20.37,20.75,52900.0],["2025-05-13",21.34,23.33,20.97,23.12,114900.0],["2025-05-14",23.36,24.25,21.7,21.7,42900.0],["2025-05-15",21.09,22.326,21.09,21.61,33200.0],["2025-05-16",21.8,23.03,21.654,22.05,36500.0],["2025-05-19",21.95,23.54,21.51,22.56,37300.0],["2025-05-20",22.89,23.82,22.105,23.23,30100.0],["2025-05-21",23.23,23.56,22.425,23.0,46500.0],["2025-05-22",22.43,23.362,21.87,22.11,30900.0],["2025-05-23",21.99,24.39,21.96,23.72,138200.0],["2025-05-27",24.17,24.81,22.9,22.94,48400.0],["2025-05-28",23.49,24.19,22.3,23.83,36000.0],["2025-05-29",24.37,25.31,24.08,24.78,53600.0],["2025-05-30",24.36,25.5,24.13,24.13,84000.0],["2025-06-02",24.75,26.74,23.65,25.14,165200.0],["2025-06-03",24.235,25.15,23.755,24.44,67900.0],["2025-06-04",24.1,24.94,22.78,23.81,88600.0],["2025-06-05",24.15,24.23,22.86,23.49,48200.0],["2025-06-06",24.1,25.88,23.52,25.4,48500.0],["2025-06-09",25.93,26.925,25.015,26.63,78000.0],["2025-06-10",26.25,27.2,26.04,26.23,89000.0],["2025-06-11",26.21,26.445,24.74,25.32,101600.0],["2025-06-12",25.05,26.65,24.4,26.42,66000.0],["2025-06-13",26.35,26.49,24.65,25.05,223800.0],["2025-06-16",25.5,25.5,23.4,23.42,53700.0],["2025-06-17",23.37,23.56,21.145,21.24,89700.0],["2025-06-18",21.29,22.031,20.2,20.51,42600.0],["2025-06-20",21.0,22.72,20.79,22.05,81400.0],["2025-06-23",21.71,23.525,21.71,22.54,178400.0],["2025-06-24",22.91,23.38,21.86,22.06,58800.0],["2025-06-25",22.7,22.88,21.3,21.34,50400.0],["2025-06-26",20.99,21.45,20.47,20.62,60200.0],["2025-06-27",20.37,23.69,20.35,22.08,1140600.0],["2025-06-30",22.0,23.1,21.84,22.54,75300.0],["2025-07-01",22.54,23.135,21.55,22.67,96100.0],["2025-07-02",22.66,24.105,22.03,23.825,79100.0],["2025-07-03",23.95,25.995,23.9,24.12,40200.0],["2025-07-07",23.87,24.93,23.76,24.9,64900.0],["2025-07-08",24.77,24.99,24.07,24.89,46600.0],["2025-07-09",25.0,25.83,24.795,25.8,50000.0],["2025-07-10",25.75,27.0,25.615,26.94,72000.0],["2025-07-11",26.5,26.89,25.91,26.46,54600.0],["2025-07-14",26.09,28.15,25.8,27.55,141600.0],["2025-07-15",27.6,28.07,26.775,27.7,76500.0],["2025-07-16",27.8,28.47,26.98,28.42,103100.0],["2025-07-17",28.25,31.36,28.192,31.23,469300.0],["2025-07-18",31.1,31.5,29.38,29.51,121400.0],["2025-07-21",30.96,31.24,29.593,31.0,129200.0],["2025-07-22",31.01,36.205,31.01,36.0,644900.0],["2025-07-23",36.0,38.74,35.678,38.43,331500.0],["2025-07-24",38.44,38.63,37.22,38.63,68700.0],["2025-07-25",38.99,39.314,37.99,38.62,169700.0],["2025-07-28",39.05,40.5,37.7,39.87,251300.0],["2025-07-29",39.93,40.28,37.87,38.88,332900.0],["2025-07-30",39.2,39.2,36.845,37.44,260200.0],["2025-07-31",36.8,38.46,36.5,36.58,91100.0],["2025-08-01",36.68,36.74,34.57,36.55,56100.0],["2025-08-04",36.79,37.825,36.0,37.2,79200.0],["2025-08-05",37.26,37.8,36.93,37.52,57100.0],["2025-08-06",38.8,39.4,37.5,39.07,242700.0],["2025-08-07",39.12,39.185,37.33,39.05,75100.0],["2025-08-08",39.3,41.0,38.95,40.9,108500.0],["2025-08-11",41.0,41.72,40.22,41.71,78000.0],["2025-08-12",41.56,44.039,40.92,43.21,119100.0],["2025-08-13",43.49,46.35,42.89,44.64,137700.0],["2025-08-14",43.83,47.5,41.71,46.1,205200.0],["2025-08-15",47.12,47.97,44.245,47.3,190700.0],["2025-08-18",48.0,50.22,46.43,49.55,165100.0],["2025-08-19",49.75,50.0,47.282,48.5,256700.0],["2025-08-20",48.1,51.72,46.08,50.44,121800.0],["2025-08-21",49.88,52.87,48.65,51.31,132100.0],["2025-08-22",51.72,53.93,50.94,53.42,162000.0],["2025-08-25",53.43,53.43,49.13,50.13,151000.0],["2025-08-26",50.37,55.59,50.12,53.755,111500.0],["2025-08-27",53.76,57.19,52.41,56.45,118600.0],["2025-08-28",57.04,57.04,51.18,51.3,90800.0],["2025-08-29",51.09,54.15,49.806,54.15,63900.0],["2025-09-02",53.37,54.67,50.82,52.71,88600.0],["2025-09-03",52.71,56.77,51.38,53.51,50500.0],["2025-09-04",53.86,54.15,51.543,54.14,128500.0],["2025-09-05",54.14,58.215,52.36,55.68,173400.0],["2025-09-08",56.6,56.6,52.82,55.02,71200.0],["2025-09-09",55.9,56.78,54.4,56.71,74500.0],["2025-09-10",56.58,60.965,55.825,59.73,92500.0],["2025-09-11",60.0,61.483,57.7,58.45,137400.0],["2025-09-12",58.76,59.315,54.83,56.84,147600.0],["2025-09-15",57.3,57.3,53.3,54.63,112100.0],["2025-09-16",54.6,55.08,54.28,54.51,90800.0],["2025-09-17",54.78,57.84,54.48,56.57,241100.0],["2025-09-18",56.29,61.4,56.29,59.04,234700.0],["2025-09-19",59.19,63.12,56.22,58.24,326800.0],["2025-09-22",57.92,60.31,57.92,58.71,187600.0],["2025-09-23",58.98,59.6,56.56,56.69,262500.0],["2025-09-24",57.06,61.3,56.545,58.87,260500.0],["2025-09-25",60.03,60.03,57.33,57.69,119600.0],["2025-09-26",58.79,61.0,58.16,59.59,200700.0],["2025-09-29",60.1,63.39,59.16,62.25,278600.0],["2025-09-30",62.27,65.57,62.02,62.69,237700.0],["2025-10-01",63.15,64.5,61.71,63.23,129700.0],["2025-10-02",64.36,64.75,60.49,62.63,240800.0],["2025-10-03",63.0,65.8,61.728,65.78,151200.0],["2025-10-06",66.13,68.215,66.0,67.95,178900.0],["2025-10-07",68.59,72.75,66.252,70.72,236200.0],["2025-10-08",70.72,76.22,69.0,74.85,224700.0],["2025-10-09",76.43,76.43,70.07,70.09,301900.0],["2025-10-10",69.01,70.655,65.93,69.9,242200.0],["2025-10-13",69.94,76.76,66.58,76.22,205200.0],["2025-10-14",74.91,75.744,72.31,73.52,125400.0],["2025-10-15",74.22,77.67,73.55,76.31,421400.0],["2025-10-16",76.69,77.5,71.01,73.14,250800.0],["2025-10-17",72.17,74.39,70.98,73.15,103100.0],["2025-10-20",74.58,77.77,73.69,77.67,126600.0],["2025-10-21",77.77,77.77,74.42,75.655,108200.0],["2025-10-22",76.1,77.15,72.9,73.32,195800.0],["2025-10-23",73.33,75.521,70.55,71.3,105100.0],["2025-10-24",72.11,74.8,71.5,73.0,125600.0],["2025-10-27",73.85,74.93,70.005,70.43,107000.0],["2025-10-28",71.0,73.7,68.96,73.5,67200.0],["2025-10-29",72.89,75.34,72.595,75.17,98800.0],["2025-10-30",74.9,78.86,73.605,78.42,140700.0],["2025-10-31",78.4,80.79,77.738,79.84,170900.0],["2025-11-03",79.97,83.0,72.18,76.84,431100.0],["2025-11-04",75.315,76.25,71.55,75.06,150400.0],["2025-11-05",74.83,77.77,72.225,75.75,219400.0],["2025-11-06",78.36,82.35,76.0,78.63,176000.0],["2025-11-07",79.78,79.78,73.7,77.83,104800.0],["2025-11-10",80.0,82.19,76.86,80.29,174100.0],["2025-11-11",76.11,79.54,75.605,77.85,162600.0],["2025-11-12",78.78,83.0,75.73,81.54,183000.0],["2025-11-13",83.13,85.03,79.55,80.5,123200.0],["2025-11-14",79.06,84.45,78.99,83.72,186200.0],["2025-11-17",85.0,87.01,80.855,81.64,234900.0],["2025-11-18",81.09,83.9,80.64,82.94,399100.0],["2025-11-19",87.94,98.09,85.03,96.91,596900.0],["2025-11-20",97.25,101.94,90.698,91.54,358400.0],["2025-11-21",90.85,95.432,90.0,94.09,232900.0],["2025-11-24",96.0,104.91,95.69,98.03,595100.0],["2025-11-25",98.03,98.275,90.4,94.87,285100.0],["2025-11-26",95.23,101.19,94.5,99.99,245900.0],["2025-11-28",101.81,106.71,100.64,102.79,229900.0],["2025-12-01",103.24,105.04,93.48,94.53,175800.0],["2025-12-02",94.33,96.734,89.95,91.59,327100.0],["2025-12-03",93.13,93.39,90.371,91.91,102800.0],["2025-12-04",93.24,95.0,90.086,93.8,198400.0],["2025-12-05",96.0,102.04,95.37,100.49,251100.0],["2025-12-08",100.98,102.0,97.0,100.91,177600.0],["2025-12-09",101.5,103.0,96.55,98.99,164000.0],["2025-12-10",98.14,99.5,95.78,97.425,120900.0],["2025-12-11",97.38,100.0,95.28,96.78,166500.0],["2025-12-12",97.81,99.4,95.86,98.58,192700.0],["2025-12-15",109.66,112.0,84.25,88.98,817600.0],["2025-12-16",90.01,98.75,89.24,96.81,435200.0],["2025-12-17",96.82,97.245,90.42,92.01,478600.0],["2025-12-18",92.31,96.86,92.2,96.24,239300.0],["2025-12-19",96.79,102.45,95.91,99.73,966400.0],["2025-12-22",99.73,114.69,99.02,109.07,269900.0],["2025-12-23",110.0,111.68,99.0,100.27,306400.0],["2025-12-24",101.29,108.016,101.29,105.83,106900.0],["2025-12-26",105.5,107.5,101.02,103.37,124800.0],["2025-12-29",102.93,103.4,99.18,101.145,175000.0],["2025-12-30",100.61,102.785,99.37,99.88,142200.0],["2025-12-31",99.41,105.26,99.41,104.67,389500.0],["2026-01-02",103.93,105.54,97.19,100.28,328500.0],["2026-01-05",100.39,101.575,82.38,88.44,415100.0],["2026-01-06",87.04,90.8,83.0,90.43,274500.0],["2026-01-07",93.87,101.03,91.0,101.03,237100.0],["2026-01-08",98.9,102.95,95.0,97.38,203100.0],["2026-01-09",98.3,103.14,91.9,92.41,228100.0],["2026-01-12",92.2,100.57,90.85,100.49,137700.0],["2026-01-13",99.48,105.684,95.0,103.54,107700.0],["2026-01-14",103.47,105.3,100.247,105.3,87900.0],["2026-01-15",106.27,106.27,102.1,103.98,89100.0],["2026-01-16",104.14,104.14,99.18,99.73,252800.0],["2026-01-20",97.42,99.72,94.99,98.01,119900.0],["2026-01-21",97.94,97.989,92.5,93.92,278300.0],["2026-01-22",92.14,95.139,91.0,92.08,172600.0],["2026-01-23",91.57,91.57,83.98,85.3,258500.0],["2026-01-26",84.82,90.43,82.74,86.98,180900.0],["2026-01-27",86.99,87.81,83.01,83.97,224500.0],["2026-01-28",83.53,85.025,78.36,78.71,232400.0],["2026-01-29",78.2,83.115,76.82,81.9,186200.0],["2026-01-30",80.37,81.95,72.225,76.69,556500.0],["2026-02-02",79.28,82.46,76.03,79.9,471300.0],["2026-02-03",78.56,81.56,76.7,79.91,222400.0],["2026-02-04",80.08,82.72,78.23,82.01,382900.0],["2026-02-05",79.73,83.47,74.4,76.43,286400.0],["2026-02-06",78.93,85.045,78.93,82.2,396400.0],["2026-02-09",82.32,82.73,77.09,77.88,336100.0],["2026-02-10",78.06,84.87,76.89,81.01,325500.0],["2026-02-11",81.32,83.24,76.5,79.14,276600.0],["2026-02-12",80.12,84.685,78.97,82.02,216500.0],["2026-02-13",81.76,85.7,81.46,81.54,187300.0],["2026-02-17",81.12,81.12,78.0,80.09,224300.0],["2026-02-18",79.67,80.195,78.37,79.6,175600.0],["2026-02-19",79.42,84.2,78.0,82.33,500600.0],["2026-02-20",81.89,85.945,78.17,85.66,277400.0],["2026-02-23",85.19,93.0,84.05,87.84,335300.0],["2026-02-24",113.0,127.69,109.0,120.41,1196000.0],["2026-02-25",122.71,129.32,120.54,128.6,581500.0],["2026-02-26",140.28,151.18,137.0,148.34,1231400.0],["2026-02-27",146.6,146.6,131.3,135.02,655500.0],["2026-03-02",141.59,141.59,130.8,132.61,366900.0],["2026-03-03",130.15,138.795,127.65,131.51,313400.0],["2026-03-04",132.89,138.0,130.53,135.49,283200.0],["2026-03-05",134.79,138.01,129.52,134.95,272200.0],["2026-03-06",131.51,137.87,130.17,134.39,177300.0],["2026-03-09",132.14,138.89,130.5,136.7,258600.0],["2026-03-10",135.89,143.76,135.0,142.11,254800.0],["2026-03-11",139.78,143.42,134.6,139.69,220500.0],["2026-03-12",136.56,136.95,131.37,136.6,173100.0],["2026-03-13",135.26,138.83,120.69,122.06,521100.0],["2026-03-16",124.08,134.4,123.93,126.05,315300.0],["2026-03-17",124.19,124.19,117.12,120.8,382200.0],["2026-03-18",119.08,119.08,112.75,114.23,207200.0],["2026-03-19",111.92,116.345,109.859,113.91,212400.0],["2026-03-20",113.67,115.57,109.357,112.5,374600.0],["2026-03-23",114.32,118.88,109.965,117.04,249200.0],["2026-03-24",115.0,118.64,113.0,116.23,275000.0],["2026-03-25",118.13,123.94,116.8,120.39,261600.0],["2026-03-26",117.57,118.82,113.99,117.61,195800.0],["2026-03-27",118.11,119.35,111.755,112.37,229100.0],["2026-03-30",112.29,114.53,108.63,110.66,281700.0],["2026-03-31",115.58,133.055,110.05,124.65,556300.0],["2026-04-01",125.84,131.61,116.4,120.38,358300.0],["2026-04-02",120.19,127.31,115.34,123.46,335100.0],["2026-04-06",123.17,124.93,119.1,119.86,267400.0],["2026-04-07",117.85,120.105,112.83,120.03,187800.0],["2026-04-08",124.0,125.51,118.47,123.17,280400.0],["2026-04-09",123.0,134.01,120.345,130.2,356700.0],["2026-04-10",129.74,131.595,125.955,127.12,178000.0],["2026-04-13",126.04,131.01,125.92,129.0,178100.0],["2026-04-14",129.19,132.525,127.2,129.53,121600.0],["2026-04-15",129.75,133.33,125.615,128.63,165300.0],["2026-04-16",128.0,128.0,121.47,124.18,268700.0],["2026-04-17",126.64,131.66,125.4,130.01,303700.0],["2026-04-20",130.0,130.825,126.96,129.33,170200.0],["2026-04-21",131.0,133.54,126.1,130.65,233200.0],["2026-04-22",132.98,138.64,130.0,130.64,196700.0],["2026-04-23",130.84,131.0,125.0,127.05,149100.0],["2026-04-24",126.35,126.35,120.7,123.59,115600.0],["2026-04-27",122.99,130.2,120.1,128.64,215700.0],["2026-04-28",129.31,132.72,125.95,125.96,303200.0],["2026-04-29",124.39,124.635,120.36,122.44,147800.0],["2026-04-30",124.33,129.445,124.074,128.32,138900.0],["2026-05-01",127.55,130.79,125.45,126.84,170500.0],["2026-05-04",122.79,130.0,117.79,127.61,131800.0],["2026-05-05",130.0,132.47,123.91,129.47,212300.0],["2026-05-06",129.45,130.86,125.41,130.17,274400.0],["2026-05-07",129.05,129.05,111.06,113.26,571400.0],["2026-05-08",113.61,121.72,113.61,121.29,231500.0],["2026-05-11",121.75,128.39,119.66,122.09,339000.0],["2026-05-12",121.56,126.14,120.84,125.79,155300.0],["2026-05-13",126.47,126.47,119.59,120.57,184700.0],["2026-05-14",120.76,121.025,117.81,118.97,157200.0],["2026-05-15",116.82,116.82,111.56,114.24,258400.0],["2026-05-18",114.24,114.29,103.61,105.05,305400.0],["2026-05-19",103.34,110.35,101.29,109.2,208400.0],["2026-05-20",110.99,115.5,109.1,115.5,221000.0],["2026-05-21",114.21,117.17,113.815,115.92,168100.0],["2026-05-22",116.78,117.25,113.07,113.99,146400.0],["2026-05-26",115.26,117.61,114.045,117.59,126700.0],["2026-05-27",117.64,120.0,115.305,116.26,113700.0],["2026-05-28",117.21,117.21,114.52,115.86,114600.0],["2026-05-29",116.13,118.905,114.49,118.46,155700.0],["2026-06-01",119.0,119.82,111.475,112.59,242300.0],["2026-06-02",110.61,111.16,104.37,104.67,200400.0],["2026-06-03",107.74,115.53,106.27,115.42,571300.0],["2026-06-04",114.5,117.04,111.12,114.82,207700.0],["2026-06-05",112.0,114.48,105.62,108.67,374200.0],["2026-06-08",110.8,120.0,103.61,105.25,368300.0],["2026-06-09",106.2,108.31,103.68,104.37,362300.0],["2026-06-10",102.26,106.4,100.0,102.19,359400.0],["2026-06-11",102.57,106.85,102.0,106.38,210900.0],["2026-06-12",106.82,109.005,104.77,108.81,360800.0],["2026-06-15",112.09,116.77,109.66,116.51,265100.0],["2026-06-16",117.0,117.0,109.59,110.12,251700.0],["2026-06-17",111.08,115.48,109.83,112.63,181900.0],["2026-06-18",115.7,116.6,110.96,113.1,383200.0],["2026-06-22",115.29,120.88,114.55,118.84,231400.0],["2026-06-23",116.83,120.63,116.83,118.68,198800.0],["2026-06-24",118.96,129.99,118.93,129.84,290000.0],["2026-06-25",130.8,140.645,130.8,136.2,277800.0],["2026-06-26",135.32,149.39,134.41,148.21,1173500.0],["2026-06-29",147.93,155.0,143.53,154.84,324500.0],["2026-06-30",154.15,161.38,147.468,152.82,463600.0],["2026-07-01",150.0,150.08,135.0,138.26,468600.0],["2026-07-02",138.58,146.88,136.77,146.76,321900.0],["2026-07-06",146.86,150.4,139.05,140.31,197543.592984],["2026-07-07",141.49,147.96,138.29,145.7,152930.16592],["2026-07-08",142.31,147.73,141.3,145.19,121111.348323],["2026-07-09",145.61,152.8,145.31,151.04,274654.471532],["2026-07-10",150.39,150.39,140.0601,144.76,214963.199623],["2026-07-13",142.11,146.35,137.365,146.03,209774.639664],["2026-07-14",146.7,152.185,145.52,149.68,238960.282027],["2026-07-15",146.77,154.675,144.9901,151.97,189229.280979],["2026-07-16",148.23,152.335,144.07,147.77,271643.34159],["2026-07-17",146.61,158.08,145.79,157.24,258065.71346],["2026-07-20",155.72,157.55,123.9675,124.15,558106.723372],["2026-07-21",123.84,145.98,120.6053,143.94,364754.629799],["2026-07-22",142.19,143.58,139.015,142.18,143614.813978],["2026-07-23",140.65,144.095,138.12,143.205,134605.610272],["2026-07-24",144.45,144.45,136.68,138.01,184281.638113],["2026-07-27",139.3,146.15,139.3,141.77,173586.747534],["2026-07-28",142.28,146.8,137.74,142.84,148635.566958],["2026-07-29",146.32,148.91,139.345,142.6,133993.951214],["2026-07-30",144.5,150.78,143.8001,150.19,157670.744303],["2026-07-31",147.61,149.54,138.74,139.04,185670.161394],["2026-08-03",138.06,142.62,135.32,140.78,145918.019573],["2026-08-04",135.3,155.8,135.3,151.99,279027.640283],["2026-08-05",155.25,157.98,151.11,154.91,147321.522019],["2026-08-06",155.4,160.47,152.06,154.93,95332.107998],["2026-08-07",159,160.21,156.09,157.77,182299.430665],["2026-08-10",156.07,157.9625,152.59,155.47,48838.067536],["2026-08-11",154.05,156.78,152.78,154.3,188406.094815],["2026-08-12",157.51,158.43,152.985,155.07,166680.186263],["2026-08-13",156,158.87,150.405,156.55,243207.143605]]}