{"t":"VNRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-02",56.0,60.0,56.0,60.0,650.0],["2012-03-05",45.0,60.0,45.0,60.0,775.0],["2012-03-06",60.0,60.0,59.4,59.4,550.0],["2012-03-07",60.0,60.0,45.0,60.0,635.0],["2012-03-08",60.0,60.0,59.4,59.4,920.0],["2012-03-09",60.0,60.0,59.6,59.6,1050.0],["2012-03-12",60.0,60.0,59.6,59.6,500.0],["2012-03-13",60.0,60.0,59.6,59.6,650.0],["2012-03-14",60.0,60.0,59.6,59.6,600.0],["2012-03-15",60.0,60.0,59.4,59.4,350.0],["2012-03-16",60.0,60.0,59.4,59.4,500.0],["2012-03-19",60.0,60.0,55.0,59.6,570.0],["2012-03-20",60.0,60.0,60.0,60.0,250.0],["2012-03-21",60.0,60.0,59.6,59.6,555.0],["2012-03-22",59.6,59.6,59.6,59.6,0.0],["2012-03-23",59.6,59.6,59.6,59.6,0.0],["2012-03-26",60.0,60.0,60.0,60.0,30.0],["2012-03-27",60.0,60.0,60.0,60.0,0.0],["2012-03-28",60.0,60.0,60.0,60.0,0.0],["2012-03-29",60.0,60.0,60.0,60.0,5.0],["2012-03-30",60.0,60.0,60.0,60.0,0.0],["2012-04-02",60.0,60.0,60.0,60.0,0.0],["2012-04-03",60.0,60.0,60.0,60.0,0.0],["2012-04-04",55.2,55.2,55.2,55.2,5.0],["2012-04-05",55.2,55.2,55.2,55.2,0.0],["2012-04-09",55.2,55.2,55.2,55.2,0.0],["2012-04-10",55.2,55.2,55.2,55.2,0.0],["2012-04-11",55.2,55.2,55.2,55.2,0.0],["2012-04-12",55.0,55.0,55.0,55.0,215.0],["2012-04-13",60.0,60.6,60.0,60.6,275.0],["2012-04-16",60.0,63.6,60.0,63.0,250.0],["2012-04-17",63.0,63.0,63.0,63.0,0.0],["2012-04-18",63.6,63.6,63.2,63.2,300.0],["2012-04-19",64.2,65.0,63.6,65.0,275.0],["2012-04-20",65.0,65.0,65.0,65.0,0.0],["2012-04-23",65.0,65.0,65.0,65.0,0.0],["2012-04-24",65.0,67.0,65.0,66.4,275.0],["2012-04-25",67.0,68.6,66.6,68.0,400.0],["2012-04-26",68.6,68.6,68.0,68.0,200.0],["2012-04-27",69.0,70.0,69.0,69.0,700.0],["2012-04-30",69.0,69.0,69.0,69.0,0.0],["2012-05-01",69.0,69.0,69.0,69.0,0.0],["2012-05-02",69.0,69.0,69.0,69.0,0.0],["2012-05-03",69.0,69.0,69.0,69.0,0.0],["2012-05-04",69.0,69.0,69.0,69.0,0.0],["2012-05-07",69.0,69.0,69.0,69.0,0.0],["2012-05-08",69.0,69.0,69.0,69.0,0.0],["2012-05-09",69.0,69.0,69.0,69.0,0.0],["2012-05-10",69.0,69.0,69.0,69.0,0.0],["2012-05-11",69.0,69.0,69.0,69.0,0.0],["2012-05-14",69.0,69.0,69.0,69.0,0.0],["2012-05-15",69.0,69.0,69.0,69.0,0.0],["2012-05-16",69.0,69.0,69.0,69.0,0.0],["2012-05-17",70.0,70.0,70.0,70.0,25.0],["2012-05-18",70.0,70.0,70.0,70.0,0.0],["2012-05-21",70.0,70.0,70.0,70.0,0.0],["2012-05-22",70.0,70.0,70.0,70.0,0.0],["2012-05-23",70.0,70.0,70.0,70.0,0.0],["2012-05-24",70.0,70.0,70.0,70.0,0.0],["2012-05-25",70.0,70.0,70.0,70.0,25.0],["2012-05-29",70.0,70.0,70.0,70.0,0.0],["2012-05-30",70.0,70.0,70.0,70.0,0.0],["2012-05-31",70.0,70.0,70.0,70.0,0.0],["2012-06-01",70.0,70.0,70.0,70.0,0.0],["2012-06-04",70.0,70.0,70.0,70.0,0.0],["2012-06-05",70.0,70.0,70.0,70.0,0.0],["2012-06-06",70.0,70.0,70.0,70.0,0.0],["2012-06-07",70.0,70.0,70.0,70.0,0.0],["2012-06-08",70.0,70.0,70.0,70.0,0.0],["2012-06-11",70.0,70.0,70.0,70.0,0.0],["2012-06-12",70.0,70.0,70.0,70.0,0.0],["2012-06-13",70.0,70.0,70.0,70.0,0.0],["2012-06-14",70.0,70.0,70.0,70.0,0.0],["2012-06-15",70.0,70.0,70.0,70.0,0.0],["2012-06-18",70.0,70.0,70.0,70.0,0.0],["2012-06-19",70.0,70.0,70.0,70.0,0.0],["2012-06-20",70.0,70.0,70.0,70.0,0.0],["2012-06-21",70.0,70.0,70.0,70.0,0.0],["2012-06-22",70.0,70.0,70.0,70.0,0.0],["2012-06-25",60.0,60.0,60.0,60.0,250.0],["2012-06-26",70.0,70.0,70.0,70.0,200.0],["2012-06-27",70.0,70.0,70.0,70.0,650.0],["2012-06-28",70.0,70.0,70.0,70.0,0.0],["2012-06-29",70.0,70.0,69.8,69.8,550.0],["2012-07-02",70.0,70.0,69.6,69.6,350.0],["2012-07-03",70.0,70.0,70.0,70.0,280.0],["2012-07-05",70.0,70.0,70.0,70.0,0.0],["2012-07-06",70.0,70.0,70.0,70.0,0.0],["2012-07-09",70.0,70.0,70.0,70.0,0.0],["2012-07-10",70.0,70.0,70.0,70.0,0.0],["2012-07-11",70.0,70.0,70.0,70.0,0.0],["2012-07-12",70.0,70.0,70.0,70.0,0.0],["2012-07-13",70.0,70.0,70.0,70.0,0.0],["2012-07-16",70.0,80.0,69.6,80.0,4910.0],["2012-07-17",80.0,80.0,80.0,80.0,1000.0],["2012-07-18",80.0,80.0,80.0,80.0,0.0],["2012-07-19",80.0,80.0,80.0,80.0,0.0],["2012-07-20",80.0,80.0,80.0,80.0,0.0],["2012-07-23",80.0,80.0,80.0,80.0,0.0],["2012-07-24",80.0,80.0,80.0,80.0,0.0],["2012-07-25",80.0,80.0,80.0,80.0,0.0],["2012-07-26",80.0,80.0,80.0,80.0,0.0],["2012-07-27",80.0,80.0,80.0,80.0,0.0],["2012-07-30",80.0,80.0,80.0,80.0,0.0],["2012-07-31",70.0,70.0,70.0,70.0,10.0],["2012-08-01",82.0,82.0,82.0,82.0,100.0],["2012-08-02",82.0,82.0,82.0,82.0,0.0],["2012-08-03",82.0,82.0,82.0,82.0,0.0],["2012-08-06",82.0,82.0,82.0,82.0,0.0],["2012-08-07",82.0,82.0,82.0,82.0,0.0],["2012-08-08",82.0,82.0,82.0,82.0,0.0],["2012-08-09",82.0,82.0,82.0,82.0,0.0],["2012-08-10",82.0,82.0,82.0,82.0,0.0],["2012-08-13",80.0,100.0,80.0,86.2,250.0],["2012-08-14",86.2,86.2,86.2,86.2,0.0],["2012-08-15",86.2,86.2,86.2,86.2,0.0],["2012-08-16",86.2,86.2,86.2,86.2,0.0],["2012-08-17",86.2,86.2,86.2,86.2,0.0],["2012-08-20",86.2,86.2,86.2,86.2,0.0],["2012-08-21",86.2,86.2,86.2,86.2,0.0],["2012-08-22",86.2,86.2,86.2,86.2,0.0],["2012-08-23",86.2,86.2,86.2,86.2,0.0],["2012-08-24",86.2,86.2,86.2,86.2,0.0],["2012-08-27",86.2,86.2,86.2,86.2,0.0],["2012-08-28",86.2,86.2,86.2,86.2,0.0],["2012-08-29",86.2,86.2,86.2,86.2,0.0],["2012-08-30",86.2,86.2,86.2,86.2,0.0],["2012-08-31",86.2,86.2,86.2,86.2,0.0],["2012-09-04",86.2,86.2,86.2,86.2,0.0],["2012-09-05",86.2,86.2,86.2,86.2,0.0],["2012-09-06",86.2,86.2,86.2,86.2,0.0],["2012-09-07",86.2,86.2,86.2,86.2,0.0],["2012-09-10",86.2,86.2,86.2,86.2,0.0],["2012-09-11",86.2,86.2,86.2,86.2,0.0],["2012-09-12",86.2,86.2,86.2,86.2,0.0],["2012-09-13",86.2,86.2,86.2,86.2,0.0],["2012-09-14",86.2,86.2,86.2,86.2,0.0],["2012-09-17",86.2,86.2,86.2,86.2,0.0],["2012-09-18",86.2,86.2,86.2,86.2,0.0],["2012-09-19",86.2,86.2,86.2,86.2,0.0],["2012-09-20",86.2,86.2,86.2,86.2,0.0],["2012-09-21",86.2,86.2,86.2,86.2,0.0],["2012-09-24",86.2,86.2,86.2,86.2,0.0],["2012-09-25",86.2,86.2,86.2,86.2,0.0],["2012-09-26",86.2,86.2,86.2,86.2,0.0],["2012-09-27",86.2,86.2,86.2,86.2,0.0],["2012-09-28",86.2,86.2,86.2,86.2,0.0],["2012-10-01",86.2,86.2,86.2,86.2,0.0],["2012-10-02",86.2,86.2,86.2,86.2,0.0],["2012-10-03",86.2,86.2,86.2,86.2,0.0],["2012-10-04",86.2,86.2,86.2,86.2,0.0],["2012-10-05",86.2,86.2,86.2,86.2,0.0],["2012-10-08",86.2,86.2,86.2,86.2,0.0],["2012-10-09",86.2,86.2,86.2,86.2,0.0],["2012-10-10",86.2,86.2,86.2,86.2,0.0],["2012-10-11",86.2,86.2,86.2,86.2,0.0],["2012-10-12",86.2,86.2,86.2,86.2,0.0],["2012-10-15",86.2,86.2,86.2,86.2,0.0],["2012-10-16",86.2,86.2,86.2,86.2,0.0],["2012-10-17",86.2,86.2,86.2,86.2,0.0],["2012-10-18",82.0,82.0,82.0,82.0,100.0],["2012-10-19",84.0,84.0,84.0,84.0,405.0],["2012-10-22",84.0,84.0,84.0,84.0,0.0],["2012-10-23",84.0,84.0,84.0,84.0,0.0],["2012-10-24",84.0,84.0,84.0,84.0,0.0],["2012-10-25",84.0,84.0,84.0,84.0,0.0],["2012-10-26",84.0,84.0,84.0,84.0,0.0],["2012-10-31",84.0,84.0,84.0,84.0,0.0],["2012-11-01",84.0,84.0,84.0,84.0,0.0],["2012-11-02",84.0,84.0,84.0,84.0,0.0],["2012-11-05",70.0,70.0,70.0,70.0,25.0],["2012-11-06",70.0,70.0,70.0,70.0,125.0],["2012-11-07",70.0,70.0,70.0,70.0,0.0],["2012-11-08",70.0,70.0,70.0,70.0,0.0],["2012-11-09",70.0,70.0,70.0,70.0,0.0],["2012-11-12",70.0,70.0,70.0,70.0,0.0],["2012-11-13",70.0,70.0,70.0,70.0,0.0],["2012-11-14",60.0,60.0,60.0,60.0,75.0],["2012-11-15",70.0,70.0,70.0,70.0,5.0],["2012-11-16",70.0,70.0,70.0,70.0,45.0],["2012-11-19",70.0,70.0,70.0,70.0,0.0],["2012-11-20",70.0,70.0,70.0,70.0,0.0],["2012-11-21",70.0,70.0,70.0,70.0,0.0],["2012-11-23",60.0,60.0,60.0,60.0,25.0],["2012-11-26",60.0,60.0,60.0,60.0,0.0],["2012-11-27",60.0,60.0,60.0,60.0,0.0],["2012-11-28",60.0,60.0,60.0,60.0,0.0],["2012-11-29",60.0,60.0,60.0,60.0,0.0],["2012-11-30",60.0,60.0,60.0,60.0,0.0],["2012-12-03",60.0,60.0,60.0,60.0,0.0],["2012-12-04",60.0,60.0,60.0,60.0,0.0],["2012-12-05",60.0,60.0,60.0,60.0,0.0],["2012-12-06",60.0,60.0,60.0,60.0,0.0],["2012-12-07",60.0,60.0,60.0,60.0,0.0],["2012-12-10",60.0,60.0,60.0,60.0,0.0],["2012-12-11",60.0,60.0,60.0,60.0,0.0],["2012-12-12",60.0,60.0,60.0,60.0,0.0],["2012-12-13",60.0,60.0,60.0,60.0,375.0],["2012-12-14",60.0,63.0,60.0,63.0,400.0],["2012-12-17",63.0,63.0,63.0,63.0,0.0],["2012-12-18",63.0,63.0,63.0,63.0,0.0],["2012-12-19",63.0,63.0,63.0,63.0,0.0],["2012-12-20",63.0,63.0,63.0,63.0,0.0],["2012-12-21",62.0,65.0,62.0,65.0,260.0],["2012-12-24",65.0,65.0,65.0,65.0,0.0],["2012-12-26",65.0,65.0,65.0,65.0,0.0],["2012-12-27",61.0,61.0,61.0,61.0,5.0],["2012-12-28",61.0,61.0,61.0,61.0,0.0],["2012-12-31",55.2,55.2,55.2,55.2,95.0],["2013-01-02",55.2,55.2,55.2,55.2,0.0],["2013-01-03",55.2,55.2,55.2,55.2,0.0],["2013-01-04",55.2,55.2,55.2,55.2,50.0],["2013-01-07",58.0,58.0,58.0,58.0,5.0],["2013-01-08",58.0,58.0,58.0,58.0,0.0],["2013-01-09",58.0,58.0,58.0,58.0,0.0],["2013-01-10",56.6,56.6,56.6,56.6,20.0],["2013-01-11",56.6,56.6,56.6,56.6,15.0],["2013-01-14",56.6,56.6,56.6,56.6,0.0],["2013-01-15",56.6,56.6,56.6,56.6,0.0],["2013-01-16",56.6,56.6,56.6,56.6,0.0],["2013-01-17",55.2,55.2,44.0,45.2,75.0],["2013-01-18",46.0,46.0,46.0,46.0,100.0],["2013-01-22",46.0,46.0,46.0,46.0,0.0],["2013-01-23",40.4,40.4,40.0,40.0,100.0],["2013-01-24",50.0,50.0,50.0,50.0,5.0],["2013-01-25",50.0,50.0,50.0,50.0,0.0],["2013-01-28",50.0,50.0,50.0,50.0,0.0],["2013-01-29",50.0,50.0,50.0,50.0,0.0],["2013-01-30",50.0,50.0,50.0,50.0,0.0],["2013-01-31",50.0,50.0,50.0,50.0,0.0],["2013-02-01",50.0,50.0,50.0,50.0,0.0],["2013-02-04",50.0,50.0,50.0,50.0,0.0],["2013-02-05",50.0,50.0,50.0,50.0,0.0],["2013-02-06",50.0,50.0,50.0,50.0,0.0],["2013-02-07",40.0,40.0,40.0,40.0,50.0],["2013-02-08",49.8,49.8,49.8,49.8,10.0],["2013-02-11",49.8,49.8,49.8,49.8,5.0],["2013-02-12",49.8,49.8,49.8,49.8,10.0],["2013-02-13",50.0,50.0,50.0,50.0,25.0],["2013-02-14",50.0,50.0,50.0,50.0,0.0],["2013-02-15",50.0,50.0,50.0,50.0,50.0],["2013-02-19",50.0,50.0,50.0,50.0,0.0],["2013-02-20",50.0,50.0,50.0,50.0,100.0],["2013-02-21",55.0,55.0,55.0,55.0,5.0],["2013-02-22",55.0,55.0,55.0,55.0,0.0],["2013-02-25",54.8,54.8,50.0,50.0,10.0],["2013-02-26",50.0,50.0,50.0,50.0,0.0],["2013-02-27",50.0,50.0,50.0,50.0,0.0],["2013-02-28",50.0,50.0,50.0,50.0,0.0],["2013-03-01",50.0,50.0,50.0,50.0,5.0],["2013-03-04",50.0,50.0,50.0,50.0,0.0],["2013-03-05",50.0,50.0,50.0,50.0,0.0],["2013-03-06",50.0,50.0,50.0,50.0,0.0],["2013-03-07",50.0,50.0,50.0,50.0,0.0],["2013-03-08",50.0,50.0,50.0,50.0,0.0],["2013-03-11",50.0,50.0,50.0,50.0,0.0],["2013-03-12",50.0,50.0,50.0,50.0,125.0],["2013-03-13",54.0,54.0,54.0,54.0,300.0],["2013-03-14",53.8,56.0,53.8,55.8,695.0],["2013-03-15",55.8,55.8,55.8,55.8,0.0],["2013-03-18",49.0,49.0,26.2,47.8,140.0],["2013-03-19",47.8,47.8,47.8,47.8,0.0],["2013-03-20",48.0,48.0,47.0,47.0,75.0],["2013-03-21",47.0,47.0,47.0,47.0,30.0],["2013-03-22",47.0,47.0,47.0,47.0,0.0],["2013-03-25",47.0,47.0,47.0,47.0,25.0],["2013-03-26",46.0,46.0,46.0,46.0,5.0],["2013-03-27",45.0,46.0,45.0,46.0,10.0],["2013-03-28",46.0,46.0,46.0,46.0,0.0],["2013-04-01",46.0,46.0,46.0,46.0,0.0],["2013-04-02",45.0,45.0,45.0,45.0,15.0],["2013-04-03",45.0,45.0,45.0,45.0,50.0],["2013-04-04",45.0,45.0,45.0,45.0,0.0],["2013-04-05",45.0,45.0,45.0,45.0,0.0],["2013-04-08",45.0,45.0,45.0,45.0,0.0],["2013-04-09",45.0,45.0,45.0,45.0,0.0],["2013-04-10",45.0,45.0,45.0,45.0,35.0],["2013-04-11",45.0,45.0,45.0,45.0,0.0],["2013-04-12",44.6,44.6,44.6,44.6,100.0],["2013-04-15",45.0,45.0,45.0,45.0,100.0],["2013-04-16",45.0,45.0,45.0,45.0,0.0],["2013-04-17",45.0,45.0,45.0,45.0,70.0],["2013-04-18",53.0,53.0,53.0,53.0,40.0],["2013-04-19",53.0,53.0,53.0,53.0,0.0],["2013-04-22",46.0,46.0,44.4,44.4,10.0],["2013-04-23",44.4,52.6,44.0,52.6,35.0],["2013-04-24",52.6,52.6,52.6,52.6,0.0],["2013-04-25",52.6,52.6,52.6,52.6,0.0],["2013-04-26",44.0,45.0,40.0,45.0,60.0],["2013-04-29",45.0,45.0,45.0,45.0,0.0],["2013-04-30",45.0,53.0,45.0,53.0,30.0],["2013-05-01",53.0,53.0,53.0,53.0,0.0],["2013-05-02",53.0,53.0,53.0,53.0,0.0],["2013-05-03",50.0,50.0,44.0,50.0,130.0],["2013-05-06",50.0,50.0,50.0,50.0,0.0],["2013-05-07",50.0,50.0,50.0,50.0,5.0],["2013-05-08",50.0,50.0,50.0,50.0,75.0],["2013-05-09",50.0,50.0,50.0,50.0,210.0],["2013-05-10",50.0,60.0,48.0,55.0,350.0],["2013-05-13",55.0,55.0,53.2,53.2,65.0],["2013-05-14",52.2,52.2,50.0,50.0,85.0],["2013-05-15",50.0,50.0,50.0,50.0,0.0],["2013-05-16",50.0,50.0,50.0,50.0,0.0],["2013-05-17",50.0,50.0,50.0,50.0,0.0],["2013-05-20",49.4,49.4,44.2,44.2,215.0],["2013-05-21",44.2,44.2,44.2,44.2,10.0],["2013-05-22",49.4,49.4,46.6,46.6,55.0],["2013-05-23",46.6,46.6,44.2,44.2,280.0],["2013-05-24",44.2,44.2,44.2,44.2,0.0],["2013-05-28",44.2,44.2,44.2,44.2,0.0],["2013-05-29",40.0,42.2,40.0,42.2,100.0],["2013-05-30",42.2,42.2,42.2,42.2,0.0],["2013-05-31",42.2,42.2,42.2,42.2,0.0],["2013-06-03",44.0,49.0,44.0,44.0,200.0],["2013-06-04",49.0,49.0,49.0,49.0,50.0],["2013-06-05",49.0,49.0,49.0,49.0,10.0],["2013-06-06",44.0,44.0,44.0,44.0,50.0],["2013-06-07",44.0,44.0,44.0,44.0,0.0],["2013-06-10",46.6,48.6,44.2,48.6,200.0],["2013-06-11",48.6,49.2,48.4,48.4,250.0],["2013-06-12",48.4,48.4,48.4,48.4,0.0],["2013-06-13",48.4,48.4,48.4,48.4,0.0],["2013-06-14",48.4,48.4,48.4,48.4,0.0],["2013-06-17",48.4,48.4,48.4,48.4,0.0],["2013-06-18",48.4,48.4,48.4,48.4,0.0],["2013-06-19",44.0,48.0,44.0,48.0,110.0],["2013-06-20",48.2,48.2,48.0,48.0,50.0],["2013-06-21",48.0,48.0,48.0,48.0,0.0],["2013-06-24",48.0,48.0,48.0,48.0,0.0],["2013-06-25",48.0,48.0,48.0,48.0,0.0],["2013-06-26",44.0,44.0,44.0,44.0,105.0],["2013-06-27",44.0,44.0,44.0,44.0,0.0],["2013-06-28",44.0,44.0,44.0,44.0,0.0],["2013-07-01",44.0,44.0,44.0,44.0,0.0],["2013-07-02",44.0,44.0,44.0,44.0,0.0],["2013-07-03",44.0,44.0,44.0,44.0,0.0],["2013-07-05",44.0,44.0,44.0,44.0,0.0],["2013-07-08",44.0,44.0,44.0,44.0,5.0],["2013-07-09",44.0,44.0,44.0,44.0,0.0],["2013-07-10",43.0,43.0,43.0,43.0,5.0],["2013-07-11",5.0,42.4,5.0,40.8,165.0],["2013-07-12",40.8,40.8,40.8,40.8,0.0],["2013-07-15",40.0,40.0,40.0,40.0,5.0],["2013-07-16",40.0,40.0,40.0,40.0,0.0],["2013-07-17",44.0,44.0,40.0,40.0,1360.0],["2013-07-18",40.0,40.0,40.0,40.0,75.0],["2013-07-19",40.0,40.0,40.0,40.0,65.0],["2013-07-22",40.0,44.4,40.0,44.4,85.0],["2013-07-23",40.0,44.0,40.0,44.0,230.0],["2013-07-24",44.0,44.0,44.0,44.0,0.0],["2013-07-25",44.0,44.0,44.0,44.0,0.0],["2013-07-26",44.0,44.0,44.0,44.0,0.0],["2013-07-29",44.0,44.0,44.0,44.0,0.0],["2013-07-30",30.2,40.0,26.4,30.0,350.0],["2013-07-31",30.0,40.0,30.0,40.0,30.0],["2013-08-01",40.0,40.0,40.0,40.0,0.0],["2013-08-02",37.8,43.4,37.8,43.4,125.0],["2013-08-05",43.4,43.4,43.4,43.4,110.0],["2013-08-06",43.4,43.4,43.4,43.4,0.0],["2013-08-07",43.4,43.4,43.4,43.4,0.0],["2013-08-08",39.6,39.8,39.6,39.8,100.0],["2013-08-09",40.0,42.8,39.4,42.8,250.0],["2013-08-12",42.0,42.0,40.0,41.0,95.0],["2013-08-13",41.0,42.0,41.0,42.0,220.0],["2013-08-14",42.0,42.0,42.0,42.0,0.0],["2013-08-15",38.4,40.0,38.4,40.0,130.0],["2013-08-16",38.6,41.0,38.6,41.0,15.0],["2013-08-19",41.0,41.0,41.0,41.0,15.0],["2013-08-20",41.0,41.0,41.0,41.0,0.0],["2013-08-21",41.0,41.0,41.0,41.0,0.0],["2013-08-22",38.6,38.6,38.6,38.6,10.0],["2013-08-23",38.6,41.0,38.6,41.0,75.0],["2013-08-26",41.0,41.0,41.0,41.0,0.0],["2013-08-27",40.6,40.6,40.6,40.6,5.0],["2013-08-28",40.6,40.6,40.6,40.6,0.0],["2013-08-29",40.6,40.6,40.6,40.6,0.0],["2013-08-30",40.6,40.6,40.6,40.6,0.0],["2013-09-03",40.6,40.6,40.6,40.6,0.0],["2013-09-04",40.8,40.8,32.0,40.8,985.0],["2013-09-05",40.0,41.0,30.4,30.4,20.0],["2013-09-06",40.0,40.0,40.0,40.0,5.0],["2013-09-09",40.0,40.0,40.0,40.0,0.0],["2013-09-10",38.0,40.8,38.0,40.8,210.0],["2013-09-11",40.0,40.0,40.0,40.0,395.0],["2013-09-12",40.0,40.0,40.0,40.0,0.0],["2013-09-13",40.0,40.0,40.0,40.0,0.0],["2013-09-16",40.0,40.0,40.0,40.0,35.0],["2013-09-17",40.0,40.0,40.0,40.0,0.0],["2013-09-18",40.4,42.4,40.4,42.4,80.0],["2013-09-19",40.8,40.8,40.8,40.8,300.0],["2013-09-20",40.0,41.0,40.0,41.0,210.0],["2013-09-23",41.0,41.0,40.0,40.0,540.0],["2013-09-24",40.0,40.0,40.0,40.0,0.0],["2013-09-25",40.0,40.0,40.0,40.0,0.0],["2013-09-26",40.4,40.4,40.4,40.4,155.0],["2013-09-27",41.8,41.8,41.8,41.8,120.0],["2013-09-30",41.8,41.8,41.8,41.8,0.0],["2013-10-01",40.4,41.8,40.4,41.8,55.0],["2013-10-02",41.8,41.8,41.8,41.8,0.0],["2013-10-03",41.8,41.8,41.8,41.8,0.0],["2013-10-04",41.8,41.8,41.8,41.8,0.0],["2013-10-07",40.0,40.0,40.0,40.0,50.0],["2013-10-08",40.0,40.0,40.0,40.0,0.0],["2013-10-09",40.0,40.0,40.0,40.0,0.0],["2013-10-10",40.0,40.0,40.0,40.0,0.0],["2013-10-11",40.0,40.0,40.0,40.0,0.0],["2013-10-14",40.0,40.2,36.0,40.2,245.0],["2013-10-15",41.2,41.8,41.2,41.8,25.0],["2013-10-16",41.8,41.8,41.8,41.8,0.0],["2013-10-17",41.8,41.8,41.8,41.8,0.0],["2013-10-18",41.8,41.8,41.8,41.8,0.0],["2013-10-21",36.0,40.0,36.0,40.0,50.0],["2013-10-22",40.0,40.0,36.2,40.0,50.0],["2013-10-23",40.0,40.0,40.0,40.0,0.0],["2013-10-24",36.2,36.2,36.2,36.2,25.0],["2013-10-25",38.0,40.0,38.0,40.0,35.0],["2013-10-28",40.0,40.0,40.0,40.0,0.0],["2013-10-29",38.2,38.2,38.0,38.0,60.0],["2013-10-30",40.0,40.0,38.0,38.0,330.0],["2013-10-31",38.0,38.0,38.0,38.0,20.0],["2013-11-01",38.0,38.0,38.0,38.0,15.0],["2013-11-04",36.2,36.2,36.0,36.0,75.0],["2013-11-05",38.0,38.0,38.0,38.0,35.0],["2013-11-06",38.0,38.0,38.0,38.0,0.0],["2013-11-07",38.0,38.0,38.0,38.0,250.0],["2013-11-08",38.0,38.0,32.0,32.0,460.0],["2013-11-11",32.0,34.6,28.2,28.2,345.0],["2013-11-12",26.0,26.0,25.0,26.0,6470.0],["2013-11-13",27.0,27.0,27.0,27.0,65.0],["2013-11-14",32.6,38.0,32.6,38.0,480.0],["2013-11-15",34.0,34.0,34.0,34.0,125.0],["2013-11-18",34.0,34.0,34.0,34.0,0.0],["2013-11-19",35.0,38.0,35.0,38.0,115.0],["2013-11-20",34.8,38.0,34.8,38.0,115.0],["2013-11-21",38.0,38.0,38.0,38.0,10.0],["2013-11-22",38.0,38.0,38.0,38.0,10.0],["2013-11-25",38.0,38.0,38.0,38.0,70.0],["2013-11-26",36.0,36.0,35.0,35.0,150.0],["2013-11-27",34.0,38.0,34.0,38.0,25.0],["2013-11-29",38.0,38.0,38.0,38.0,0.0],["2013-12-02",43.2,43.2,25.0,41.0,560.0],["2013-12-03",41.0,45.0,41.0,45.0,555.0],["2013-12-04",48.0,50.8,43.4,43.4,170.0],["2013-12-05",43.4,43.4,42.8,42.8,125.0],["2013-12-06",42.6,45.0,39.0,39.0,390.0],["2013-12-09",44.4,44.4,39.0,40.0,405.0],["2013-12-10",40.0,40.0,40.0,40.0,0.0],["2013-12-11",42.0,42.0,42.0,42.0,60.0],["2013-12-12",42.0,42.0,42.0,42.0,0.0],["2013-12-13",42.0,42.0,42.0,42.0,0.0],["2013-12-16",42.0,42.0,42.0,42.0,0.0],["2013-12-17",42.0,42.0,42.0,42.0,10.0],["2013-12-18",25.8,42.0,25.8,42.0,55.0],["2013-12-19",42.0,42.0,40.0,40.0,85.0],["2013-12-20",42.0,42.0,42.0,42.0,75.0],["2013-12-23",42.0,55.8,42.0,51.0,705.0],["2013-12-24",51.6,51.6,40.2,51.0,280.0],["2013-12-26",50.8,50.8,50.4,50.4,25.0],["2013-12-27",45.0,55.0,45.0,54.8,195.0],["2013-12-30",53.0,53.0,53.0,53.0,5.0],["2013-12-31",49.6,49.6,49.6,49.6,10.0],["2014-01-02",50.0,50.0,50.0,50.0,25.0],["2014-01-03",52.0,52.0,49.6,49.6,140.0],["2014-01-06",50.0,50.0,50.0,50.0,10.0],["2014-01-07",50.2,50.2,50.2,50.2,50.0],["2014-01-08",50.4,50.4,46.0,46.0,40.0],["2014-01-09",46.0,46.0,46.0,46.0,0.0],["2014-01-10",50.2,53.0,48.6,50.0,390.0],["2014-01-13",52.8,52.8,51.0,51.0,70.0],["2014-01-14",50.0,53.0,44.0,44.0,160.0],["2014-01-15",50.0,50.0,44.2,49.0,170.0],["2014-01-16",42.0,42.2,42.0,42.2,165.0],["2014-01-17",46.0,50.0,41.0,43.0,270.0],["2014-01-21",45.8,45.8,45.8,45.8,10.0],["2014-01-22",45.2,45.2,45.2,45.2,40.0],["2014-01-23",45.4,48.0,45.4,48.0,75.0],["2014-01-24",50.0,50.0,50.0,50.0,15.0],["2014-01-27",45.2,45.2,45.2,45.2,25.0],["2014-01-28",45.2,45.2,45.2,45.2,0.0],["2014-01-29",49.6,49.6,49.6,49.6,10.0],["2014-01-30",49.8,50.0,47.0,50.0,220.0],["2014-01-31",48.0,50.0,48.0,50.0,275.0],["2014-02-03",48.0,50.0,48.0,48.0,240.0],["2014-02-04",50.0,50.0,47.6,47.6,210.0],["2014-02-05",50.0,50.0,48.0,48.0,105.0],["2014-02-06",48.0,48.0,48.0,48.0,0.0],["2014-02-07",49.0,49.0,49.0,49.0,45.0],["2014-02-10",50.0,50.0,50.0,50.0,30.0],["2014-02-11",50.0,52.0,48.0,52.0,595.0],["2014-02-12",50.0,53.0,50.0,53.0,510.0],["2014-02-13",53.0,53.0,53.0,53.0,10.0],["2014-02-14",53.0,53.0,52.0,53.0,170.0],["2014-02-18",53.0,53.0,53.0,53.0,55.0],["2014-02-19",53.0,53.6,52.0,53.6,345.0],["2014-02-20",53.6,53.6,52.6,53.6,75.0],["2014-02-21",53.4,53.6,53.4,53.6,15.0],["2014-02-24",49.0,53.6,49.0,53.6,65.0],["2014-02-25",53.6,53.6,53.6,53.6,0.0],["2014-02-26",52.0,53.6,52.0,53.6,235.0],["2014-02-27",53.4,53.4,53.4,53.4,15.0],["2014-02-28",53.0,55.0,53.0,55.0,715.0],["2014-03-03",54.8,58.8,54.8,58.6,1635.0],["2014-03-04",58.8,59.0,58.6,58.6,615.0],["2014-03-05",58.6,62.0,56.2,58.0,1370.0],["2014-03-06",60.0,65.0,60.0,65.0,705.0],["2014-03-07",65.0,65.0,58.4,62.0,275.0],["2014-03-10",62.0,64.0,62.0,63.0,495.0],["2014-03-11",64.0,65.0,63.0,65.0,485.0],["2014-03-12",65.0,65.0,63.0,63.0,75.0],["2014-03-13",65.0,65.0,64.0,64.0,275.0],["2014-03-14",64.0,65.0,62.0,65.0,225.0],["2014-03-17",65.0,65.0,64.0,64.8,610.0],["2014-03-18",64.8,65.0,64.8,65.0,105.0],["2014-03-19",64.0,65.0,62.2,65.0,115.0],["2014-03-20",64.0,64.0,64.0,64.0,145.0],["2014-03-21",65.0,65.0,65.0,65.0,15.0],["2014-03-24",64.0,64.0,64.0,64.0,5.0],["2014-03-25",65.0,65.0,62.2,62.2,70.0],["2014-03-26",62.0,62.0,50.0,52.0,715.0],["2014-03-27",52.0,52.0,52.0,52.0,175.0],["2014-03-28",52.0,55.0,48.0,54.0,535.0],["2014-03-31",55.0,55.0,55.0,55.0,15.0],["2014-04-01",55.0,55.0,51.8,51.8,155.0],["2014-04-02",52.0,52.0,51.0,51.6,115.0],["2014-04-03",51.6,51.6,51.6,51.6,0.0],["2014-04-04",52.0,52.0,49.0,49.0,175.0],["2014-04-07",49.0,49.0,48.0,49.0,145.0],["2014-04-08",52.0,52.0,52.0,52.0,10.0],["2014-04-09",52.0,55.0,52.0,54.0,755.0],["2014-04-10",54.0,54.0,53.0,54.0,350.0],["2014-04-11",55.0,55.0,55.0,55.0,5.0],["2014-04-14",55.0,55.0,48.0,49.0,285.0],["2014-04-15",49.0,49.0,48.0,48.0,95.0],["2014-04-16",48.0,48.0,48.0,48.0,380.0],["2014-04-17",50.0,52.0,50.0,52.0,110.0],["2014-04-21",54.0,54.0,48.2,48.2,300.0],["2014-04-22",48.2,48.2,48.2,48.2,0.0],["2014-04-23",50.0,50.0,48.0,48.0,115.0],["2014-04-24",48.4,48.4,48.4,48.4,100.0],["2014-04-25",48.6,49.0,48.6,49.0,100.0],["2014-04-28",49.0,51.4,49.0,51.4,255.0],["2014-04-29",47.2,47.2,46.8,46.8,50.0],["2014-04-30",47.0,51.0,46.0,46.0,395.0],["2014-05-01",46.0,46.0,46.0,46.0,0.0],["2014-05-02",45.0,45.0,44.0,45.0,365.0],["2014-05-05",45.0,45.0,45.0,45.0,0.0],["2014-05-06",44.0,45.0,40.2,40.6,925.0],["2014-05-07",42.0,42.0,42.0,42.0,50.0],["2014-05-08",42.6,44.4,42.6,44.4,495.0],["2014-05-09",44.4,44.4,44.4,44.4,0.0],["2014-05-12",41.0,41.0,39.4,40.0,285.0],["2014-05-13",40.0,40.8,40.0,40.8,55.0],["2014-05-14",40.4,40.8,40.4,40.8,160.0],["2014-05-15",40.8,40.8,40.8,40.8,0.0],["2014-05-16",40.2,40.2,40.2,40.2,250.0],["2014-05-19",40.0,40.0,40.0,40.0,20.0],["2014-05-20",39.0,39.0,27.2,36.6,170.0],["2014-05-21",36.4,36.8,36.4,36.8,150.0],["2014-05-22",32.0,36.0,32.0,36.0,25.0],["2014-05-23",32.0,32.2,32.0,32.2,155.0],["2014-05-27",34.8,35.0,34.6,34.8,335.0],["2014-05-28",33.8,34.0,33.8,33.8,125.0],["2014-05-29",33.8,36.0,30.2,30.2,590.0],["2014-05-30",30.2,30.2,30.2,30.2,50.0],["2014-06-02",30.2,30.2,30.2,30.2,0.0],["2014-06-03",31.0,31.0,31.0,31.0,25.0],["2014-06-04",31.0,31.0,31.0,31.0,0.0],["2014-06-05",33.0,33.0,31.0,31.0,125.0],["2014-06-06",30.2,30.2,27.0,28.4,605.0],["2014-06-09",34.0,34.0,26.0,26.0,710.0],["2014-06-10",30.0,32.0,30.0,30.0,460.0],["2014-06-11",30.0,30.0,30.0,30.0,55.0],["2014-06-12",32.0,34.0,32.0,34.0,400.0],["2014-06-13",33.6,35.0,30.0,33.6,250.0],["2014-06-16",34.0,34.0,34.0,34.0,200.0],["2014-06-17",33.6,33.6,28.8,29.0,1265.0],["2014-06-18",33.8,34.0,30.2,30.2,450.0],["2014-06-19",33.8,34.0,32.0,32.0,530.0],["2014-06-20",33.8,35.6,33.8,35.0,1190.0],["2014-06-23",32.0,32.0,32.0,32.0,45.0],["2014-06-24",30.4,30.4,30.0,30.4,560.0],["2014-06-25",34.0,36.0,32.2,33.0,1370.0],["2014-06-26",33.0,33.0,33.0,33.0,0.0],["2014-06-27",33.0,33.0,33.0,33.0,0.0],["2014-06-30",30.4,30.6,30.0,30.6,4530.0],["2014-07-01",31.0,31.0,31.0,31.0,105.0],["2014-07-02",33.0,33.0,32.8,32.8,1005.0],["2014-07-03",31.2,31.2,30.0,30.0,520.0],["2014-07-07",32.4,32.4,30.0,30.0,20.0],["2014-07-08",30.0,30.0,29.4,29.4,105.0],["2014-07-09",29.2,32.0,29.2,32.0,170.0],["2014-07-10",33.8,35.8,33.6,34.2,4830.0],["2014-07-11",34.2,34.2,34.2,34.2,0.0],["2014-07-14",34.2,34.2,34.2,34.2,0.0],["2014-07-15",34.0,35.0,34.0,35.0,360.0],["2014-07-16",34.2,34.2,34.2,34.2,850.0],["2014-07-17",34.8,35.0,34.2,34.2,1105.0],["2014-07-18",34.2,35.6,32.0,35.4,2280.0],["2014-07-21",32.0,35.6,32.0,35.6,290.0],["2014-07-22",35.6,35.6,35.6,35.6,0.0],["2014-07-23",34.6,34.6,34.6,34.6,750.0],["2014-07-24",35.0,40.0,35.0,35.2,430.0],["2014-07-25",33.2,33.2,33.2,33.2,10.0],["2014-07-28",34.8,35.0,32.0,32.0,555.0],["2014-07-29",34.8,36.0,34.8,36.0,135.0],["2014-07-30",36.0,36.0,36.0,36.0,0.0],["2014-07-31",35.2,38.0,34.0,38.0,405.0],["2014-08-01",37.0,39.8,37.0,39.8,140.0],["2014-08-04",39.8,39.8,39.8,39.8,0.0],["2014-08-05",39.8,39.8,39.8,39.8,0.0],["2014-08-06",39.8,39.8,39.8,39.8,110.0],["2014-08-07",39.0,39.0,37.0,37.0,150.0],["2014-08-08",33.4,33.6,29.0,33.6,265.0],["2014-08-11",33.8,33.8,33.8,33.8,10.0],["2014-08-12",35.8,36.0,35.8,36.0,415.0],["2014-08-13",36.0,36.0,36.0,36.0,0.0],["2014-08-14",36.0,36.0,36.0,36.0,85.0],["2014-08-15",36.0,36.4,36.0,36.4,725.0],["2014-08-18",36.4,37.0,36.4,37.0,1595.0],["2014-08-19",38.0,43.8,38.0,38.8,630.0],["2014-08-20",38.8,39.0,38.6,39.0,885.0],["2014-08-21",44.0,45.2,40.4,40.4,940.0],["2014-08-22",45.0,45.0,45.0,45.0,50.0],["2014-08-25",46.0,46.0,37.6,37.6,335.0],["2014-08-26",40.0,44.8,38.4,40.2,415.0],["2014-08-27",42.8,42.8,41.4,41.4,225.0],["2014-08-28",40.8,40.8,37.6,40.6,180.0],["2014-08-29",40.6,40.6,40.6,40.6,0.0],["2014-09-02",40.2,40.8,40.0,40.2,4140.0],["2014-09-03",40.2,40.4,40.0,40.0,930.0],["2014-09-04",40.0,40.6,40.0,40.2,250.0],["2014-09-05",42.0,42.4,39.0,42.0,1140.0],["2014-09-08",43.0,43.0,37.0,40.4,485.0],["2014-09-09",41.0,41.2,40.4,40.8,175.0],["2014-09-10",44.6,45.0,40.4,41.2,4470.0],["2014-09-11",42.8,46.2,42.0,46.0,2555.0],["2014-09-12",46.0,46.0,42.0,42.0,170.0],["2014-09-15",44.0,47.8,43.0,47.8,1370.0],["2014-09-16",47.6,49.4,47.0,49.0,2360.0],["2014-09-17",49.8,65.0,49.0,55.2,3790.0],["2014-09-18",59.2,68.0,57.8,68.0,4725.0],["2014-09-19",69.8,85.0,69.8,80.0,5105.0],["2014-09-22",85.0,185.6,80.2,89.2,2820.0],["2014-09-23",100.0,109.0,90.4,100.0,2020.0],["2014-09-24",100.4,102.0,95.0,99.8,1405.0],["2014-09-25",99.0,99.0,80.8,85.0,2580.0],["2014-09-26",87.0,89.0,85.4,89.0,1200.0],["2014-09-29",92.0,94.0,86.0,86.0,1690.0],["2014-09-30",83.4,85.0,80.0,85.0,1205.0],["2014-10-01",84.4,85.0,84.0,84.2,690.0],["2014-10-02",84.2,84.2,83.6,84.0,520.0],["2014-10-03",85.0,86.4,78.4,80.4,1170.0],["2014-10-06",84.0,84.0,80.0,80.0,160.0],["2014-10-07",81.0,82.0,81.0,82.0,70.0],["2014-10-08",82.0,82.0,80.0,80.0,605.0],["2014-10-09",80.2,80.2,80.0,80.0,830.0],["2014-10-10",81.2,83.0,80.0,80.2,735.0],["2014-10-13",81.0,81.0,77.2,78.8,205.0],["2014-10-14",79.0,80.0,70.6,74.0,605.0],["2014-10-15",73.0,73.0,70.0,70.0,690.0],["2014-10-16",68.2,70.0,66.8,68.0,725.0],["2014-10-17",68.0,68.0,67.0,67.0,45.0],["2014-10-20",67.0,72.0,67.0,68.8,1010.0],["2014-10-21",69.6,70.4,69.0,69.0,1685.0],["2014-10-22",69.0,70.4,65.0,70.4,340.0],["2014-10-23",70.2,72.0,70.0,70.0,1200.0],["2014-10-24",68.0,70.0,68.0,70.0,110.0],["2014-10-27",70.0,70.0,70.0,70.0,75.0],["2014-10-28",67.2,69.0,67.2,67.2,185.0],["2014-10-29",68.0,69.0,67.6,69.0,420.0],["2014-10-30",68.0,69.6,68.0,69.6,320.0],["2014-10-31",72.6,72.6,70.0,70.8,80.0],["2014-11-03",73.0,74.6,70.2,74.6,120.0],["2014-11-04",74.4,74.4,73.0,73.0,115.0],["2014-11-05",72.6,75.0,72.4,72.4,285.0],["2014-11-06",72.8,75.0,72.8,75.0,470.0],["2014-11-07",75.4,77.6,75.0,77.6,230.0],["2014-11-10",78.0,79.8,76.6,79.8,475.0],["2014-11-11",79.8,79.8,79.2,79.8,255.0],["2014-11-12",79.8,79.8,79.8,79.8,0.0],["2014-11-13",79.2,79.2,79.0,79.0,70.0],["2014-11-14",79.0,79.0,77.0,79.0,110.0],["2014-11-17",79.8,79.8,79.8,79.8,100.0],["2014-11-18",78.4,78.4,77.0,77.0,10.0],["2014-11-19",71.6,71.6,71.4,71.4,30.0],["2014-11-20",74.0,76.8,71.4,74.0,320.0],["2014-11-21",74.0,74.0,74.0,74.0,0.0],["2014-11-24",76.0,80.0,76.0,80.0,240.0],["2014-11-25",80.6,80.6,77.4,77.4,240.0],["2014-11-26",74.0,74.0,72.8,72.8,775.0],["2014-11-28",73.8,73.8,70.0,72.0,90.0],["2014-12-01",71.8,71.8,71.8,71.8,5.0],["2014-12-02",71.0,71.8,68.4,71.0,425.0],["2014-12-03",71.8,72.0,71.8,72.0,145.0],["2014-12-04",72.0,72.0,72.0,72.0,0.0],["2014-12-05",72.0,72.0,72.0,72.0,0.0],["2014-12-08",72.6,76.0,72.6,75.0,130.0],["2014-12-09",76.0,80.0,76.0,80.0,195.0],["2014-12-10",76.4,76.4,74.0,75.4,480.0],["2014-12-11",79.0,79.8,75.0,75.0,355.0],["2014-12-12",73.2,73.2,73.2,73.2,125.0],["2014-12-15",74.0,74.2,74.0,74.2,45.0],["2014-12-16",74.0,74.2,74.0,74.2,30.0],["2014-12-17",77.0,80.0,77.0,80.0,75.0],["2014-12-18",80.0,80.0,80.0,80.0,0.0],["2014-12-19",77.0,77.0,77.0,77.0,15.0],["2014-12-22",77.0,77.0,77.0,77.0,0.0],["2014-12-23",74.6,74.6,74.0,74.0,85.0],["2014-12-24",74.0,74.0,74.0,74.0,90.0],["2014-12-26",74.0,78.0,72.4,72.4,425.0],["2014-12-29",74.0,78.0,69.0,78.0,885.0],["2014-12-30",76.4,76.4,76.0,76.0,80.0],["2014-12-31",77.8,78.0,77.8,78.0,55.0],["2015-01-02",78.0,80.0,78.0,80.0,245.0],["2015-01-05",80.0,80.0,78.0,78.0,185.0],["2015-01-06",78.0,78.0,78.0,78.0,5.0],["2015-01-07",81.8,95.0,81.6,94.8,3290.0],["2015-01-08",95.0,104.8,94.0,94.0,1885.0],["2015-01-09",95.0,99.0,94.0,96.0,730.0],["2015-01-12",96.0,105.0,96.0,104.8,965.0],["2015-01-13",103.0,103.6,95.0,100.0,1130.0],["2015-01-14",102.0,103.0,101.0,102.0,235.0],["2015-01-15",100.0,100.0,96.0,96.0,555.0],["2015-01-16",97.0,97.0,92.2,94.0,345.0],["2015-01-20",95.0,95.0,93.4,94.0,280.0],["2015-01-21",94.0,99.0,93.0,93.0,1155.0],["2015-01-22",94.0,97.2,94.0,95.0,515.0],["2015-01-23",96.0,99.8,92.0,95.0,725.0],["2015-01-26",95.0,96.0,95.0,96.0,105.0],["2015-01-27",96.0,102.2,96.0,98.0,285.0],["2015-01-28",98.0,103.0,98.0,100.0,560.0],["2015-01-29",100.0,100.0,92.0,98.0,905.0],["2015-01-30",99.0,104.2,99.0,100.0,865.0],["2015-02-02",101.0,104.0,93.2,93.2,1390.0],["2015-02-03",94.0,97.0,92.0,96.0,1715.0],["2015-02-04",97.0,100.0,82.6,82.6,3360.0],["2015-02-05",82.0,84.2,82.0,82.0,45.0],["2015-02-06",75.0,95.0,75.0,85.0,12580.0],["2015-02-09",85.0,90.0,80.0,80.0,1730.0],["2015-02-10",88.0,89.0,81.0,83.0,2470.0],["2015-02-11",83.0,85.0,81.2,81.4,755.0],["2015-02-12",84.0,85.0,80.0,80.0,4965.0],["2015-02-13",83.0,83.0,81.2,83.0,1025.0],["2015-02-17",93.0,93.0,76.0,80.0,5400.0],["2015-02-18",80.0,82.6,80.0,80.0,430.0],["2015-02-19",83.0,83.0,79.0,79.4,665.0],["2015-02-20",79.0,82.0,78.0,80.8,1460.0],["2015-02-23",81.6,81.8,80.0,81.0,170.0],["2015-02-24",83.0,83.0,80.2,81.4,1530.0],["2015-02-25",83.0,83.0,79.4,79.6,840.0],["2015-02-26",82.2,82.2,81.0,82.0,230.0],["2015-02-27",83.0,83.0,81.6,82.2,765.0],["2015-03-02",83.0,83.0,80.0,80.0,1035.0],["2015-03-03",83.0,83.0,80.2,80.2,110.0],["2015-03-04",81.4,81.4,76.0,78.2,760.0],["2015-03-05",76.4,79.8,76.4,79.4,475.0],["2015-03-06",79.4,79.4,75.0,77.0,610.0],["2015-03-09",75.0,82.8,75.0,82.0,985.0],["2015-03-10",83.0,83.0,76.6,77.0,1185.0],["2015-03-11",79.6,80.6,78.8,78.8,550.0],["2015-03-12",81.0,88.0,79.2,85.0,8750.0],["2015-03-13",89.0,89.4,82.2,89.0,1685.0],["2015-03-16",89.0,100.0,86.6,91.6,4900.0],["2015-03-17",91.6,106.0,87.2,94.8,6075.0],["2015-03-18",95.0,97.0,90.0,92.0,2765.0],["2015-03-19",95.0,97.0,93.0,95.8,1365.0],["2015-03-20",95.0,97.0,80.0,80.0,5540.0],["2015-03-23",86.0,90.0,86.0,87.0,2055.0],["2015-03-24",86.2,87.4,81.6,83.6,1255.0],["2015-03-25",90.0,90.0,82.0,82.4,1330.0],["2015-03-26",81.0,89.0,81.0,85.0,690.0],["2015-03-27",87.6,90.0,83.0,83.0,910.0],["2015-03-30",84.0,84.0,82.8,82.8,655.0],["2015-03-31",82.8,86.0,81.4,82.2,1080.0],["2015-04-01",85.6,85.6,82.2,84.4,265.0],["2015-04-02",82.4,84.8,81.6,82.0,485.0],["2015-04-06",83.0,83.8,82.0,82.0,130.0],["2015-04-07",81.6,82.2,80.2,80.2,665.0],["2015-04-08",80.2,80.6,77.8,79.4,1175.0],["2015-04-09",81.0,83.0,77.4,79.0,1670.0],["2015-04-10",80.0,84.0,77.4,80.0,2845.0],["2015-04-13",78.6,82.8,78.6,81.0,500.0],["2015-04-14",80.2,81.4,77.0,79.0,955.0],["2015-04-15",79.8,80.8,79.0,80.8,315.0],["2015-04-16",79.0,80.0,78.6,79.8,165.0],["2015-04-17",77.6,79.4,77.6,79.2,1220.0],["2015-04-20",79.4,79.8,76.0,78.4,5825.0],["2015-04-21",77.0,79.2,75.0,76.4,4350.0],["2015-04-22",80.2,80.2,71.8,73.4,770.0],["2015-04-23",73.4,76.0,71.8,72.6,1385.0],["2015-04-24",74.2,80.2,73.4,74.0,2010.0],["2015-04-27",72.2,76.8,71.0,72.0,1220.0],["2015-04-28",72.0,75.2,66.2,72.6,2260.0],["2015-04-29",75.0,75.0,70.0,71.8,495.0],["2015-04-30",70.0,70.8,60.0,66.8,2440.0],["2015-05-01",63.4,66.0,63.4,66.0,475.0],["2015-05-04",65.4,67.2,64.0,67.2,765.0],["2015-05-05",66.2,66.2,65.0,65.0,410.0],["2015-05-06",75.0,75.0,56.2,60.0,3465.0],["2015-05-07",57.6,69.8,57.6,65.2,2065.0],["2015-05-08",67.0,73.0,67.0,73.0,1240.0],["2015-05-11",76.0,76.0,67.4,68.4,2290.0],["2015-05-12",71.0,72.0,70.0,70.0,305.0],["2015-05-13",70.6,71.4,68.2,71.4,560.0],["2015-05-14",70.0,71.6,69.0,69.0,80.0],["2015-05-15",68.0,71.4,63.2,69.8,610.0],["2015-05-18",71.0,71.2,69.0,69.0,265.0],["2015-05-19",72.6,73.0,69.2,71.0,690.0],["2015-05-20",72.0,75.8,71.0,72.8,2205.0],["2015-05-21",72.8,77.0,70.0,70.0,1620.0],["2015-05-22",74.0,74.4,71.0,73.2,250.0],["2015-05-26",73.6,75.0,71.0,71.0,430.0],["2015-05-27",71.0,74.0,71.0,74.0,65.0],["2015-05-28",75.0,76.0,72.0,73.0,815.0],["2015-05-29",75.0,75.6,73.2,75.6,345.0],["2015-06-01",76.0,76.0,73.2,73.2,135.0],["2015-06-02",75.0,80.8,75.0,79.8,2000.0],["2015-06-03",78.8,78.8,74.6,76.0,940.0],["2015-06-04",76.4,78.6,76.4,78.6,35.0],["2015-06-05",76.2,78.6,74.0,78.6,235.0],["2015-06-08",80.0,80.0,77.0,77.0,80.0],["2015-06-09",77.6,80.0,77.0,77.6,1920.0],["2015-06-10",77.8,79.2,77.8,79.0,1390.0],["2015-06-11",78.0,80.0,77.8,78.0,2875.0],["2015-06-12",76.0,81.0,76.0,80.2,1000.0],["2015-06-15",75.0,86.0,75.0,85.4,1860.0],["2015-06-16",75.8,82.0,75.8,81.4,2505.0],["2015-06-17",80.0,82.0,80.0,82.0,370.0],["2015-06-18",81.6,81.8,80.0,81.6,435.0],["2015-06-19",81.6,81.6,78.0,78.0,380.0],["2015-06-22",78.0,81.0,78.0,80.2,445.0],["2015-06-23",80.0,80.6,78.6,79.0,1195.0],["2015-06-24",78.0,81.0,78.0,79.0,1825.0],["2015-06-25",78.8,80.8,78.8,79.0,140.0],["2015-06-26",78.6,81.0,78.6,81.0,485.0],["2015-06-29",80.0,80.0,76.0,77.8,2060.0],["2015-06-30",77.0,81.6,76.0,79.0,995.0],["2015-07-01",79.0,80.0,76.8,78.0,105.0],["2015-07-02",79.0,79.0,77.0,77.0,115.0],["2015-07-06",79.0,79.0,73.0,75.0,1080.0],["2015-07-07",72.2,75.0,71.0,73.6,735.0],["2015-07-08",74.2,75.0,66.0,72.0,1665.0],["2015-07-09",69.0,75.0,69.0,72.2,795.0],["2015-07-10",74.2,75.0,74.0,75.0,220.0],["2015-07-13",74.2,75.0,74.0,75.0,175.0],["2015-07-14",72.6,75.0,69.0,75.0,260.0],["2015-07-15",75.0,75.0,75.0,75.0,10.0],["2015-07-16",75.0,75.0,72.8,72.8,270.0],["2015-07-17",72.6,74.0,70.4,74.0,550.0],["2015-07-20",74.0,74.0,72.0,72.0,75.0],["2015-07-21",71.0,74.0,70.0,72.0,1745.0],["2015-07-22",70.4,74.0,70.0,73.0,1255.0],["2015-07-23",73.6,73.8,71.0,71.0,445.0],["2015-07-24",73.8,73.8,71.0,72.0,595.0],["2015-07-27",74.0,74.0,71.0,72.8,375.0],["2015-07-28",74.0,74.0,70.8,70.8,180.0],["2015-07-29",72.0,73.0,70.0,70.0,435.0],["2015-07-30",69.6,73.0,69.6,72.0,355.0],["2015-07-31",72.0,74.0,71.4,74.0,515.0],["2015-08-03",71.8,72.8,69.0,72.0,250.0],["2015-08-04",73.6,73.6,71.6,73.0,35.0],["2015-08-05",74.0,74.0,66.8,68.2,365.0],["2015-08-06",67.4,69.8,67.4,69.0,400.0],["2015-08-07",67.2,68.0,64.0,67.0,995.0],["2015-08-10",65.0,73.8,65.0,73.0,375.0],["2015-08-11",72.4,72.4,65.8,69.4,585.0],["2015-08-12",72.6,72.6,63.6,64.6,820.0],["2015-08-13",68.4,68.4,66.0,67.8,40.0],["2015-08-14",70.0,70.0,65.6,65.6,175.0],["2015-08-17",66.0,69.4,66.0,66.2,395.0],["2015-08-18",69.0,70.2,68.0,69.0,950.0],["2015-08-19",69.0,69.0,69.0,69.0,0.0],["2015-08-20",69.8,70.4,68.0,68.4,585.0],["2015-08-21",67.6,68.8,62.2,64.0,1310.0],["2015-08-24",60.0,63.0,60.0,63.0,1355.0],["2015-08-25",64.0,65.0,62.0,62.8,825.0],["2015-08-26",62.0,62.0,58.0,61.4,1050.0],["2015-08-27",60.8,65.2,60.4,63.0,520.0],["2015-08-28",65.4,68.8,65.4,67.0,135.0],["2015-08-31",68.4,69.0,66.4,66.8,670.0],["2015-09-01",69.0,69.0,69.0,69.0,20.0],["2015-09-02",69.8,72.8,66.6,66.6,725.0],["2015-09-03",68.6,73.0,67.0,73.0,885.0],["2015-09-04",71.0,73.8,70.2,73.8,205.0],["2015-09-08",72.2,84.0,72.2,84.0,5040.0],["2015-09-09",86.0,96.0,86.0,90.0,8985.0],["2015-09-10",90.0,91.8,88.0,90.0,1730.0],["2015-09-11",87.0,92.2,83.6,92.0,2380.0],["2015-09-14",91.0,93.4,89.0,89.0,1345.0],["2015-09-15",88.0,105.0,88.0,105.0,8970.0],["2015-09-16",105.0,105.0,90.6,104.4,3620.0],["2015-09-17",102.8,102.8,97.4,100.4,1180.0],["2015-09-18",101.8,101.8,92.0,93.4,4835.0],["2015-09-21",95.8,101.0,90.6,101.0,4540.0],["2015-09-22",100.8,104.6,92.2,96.8,3075.0],["2015-09-23",97.0,97.6,92.2,94.0,1005.0],["2015-09-24",92.0,96.0,91.8,94.0,1750.0],["2015-09-25",95.0,97.0,82.8,97.0,1915.0],["2015-09-28",95.8,95.8,86.0,91.0,470.0],["2015-09-29",90.0,91.4,88.0,88.0,515.0],["2015-09-30",88.0,89.6,84.0,89.6,1310.0],["2015-10-01",87.4,91.0,84.8,91.0,690.0],["2015-10-02",89.0,91.0,85.4,86.4,490.0],["2015-10-05",86.0,92.6,86.0,90.0,1080.0],["2015-10-06",88.0,94.4,86.6,91.0,665.0],["2015-10-07",94.0,94.0,86.8,87.0,1960.0],["2015-10-08",88.0,92.0,87.0,87.8,1505.0],["2015-10-09",92.0,92.0,87.2,88.0,115.0],["2015-10-12",88.0,95.6,87.8,93.0,3930.0],["2015-10-13",84.8,94.8,84.8,90.8,2120.0],["2015-10-14",91.8,91.8,86.4,87.8,770.0],["2015-10-15",91.0,93.0,89.2,89.6,1015.0],["2015-10-16",89.4,92.6,89.4,92.6,790.0],["2015-10-19",92.0,93.2,89.8,93.2,180.0],["2015-10-20",92.6,92.6,90.2,90.8,50.0],["2015-10-21",91.2,91.2,86.0,86.6,995.0],["2015-10-22",89.0,91.8,84.2,84.2,2210.0],["2015-10-23",87.2,88.6,85.0,86.0,685.0],["2015-10-26",86.0,86.0,80.6,84.0,600.0],["2015-10-27",86.2,86.8,82.6,86.8,2100.0],["2015-10-28",86.6,88.0,84.6,87.0,500.0],["2015-10-29",86.2,86.4,83.6,86.4,160.0],["2015-10-30",84.8,84.8,80.4,83.8,1135.0],["2015-11-02",82.6,84.0,82.4,83.6,185.0],["2015-11-03",81.4,83.8,81.4,83.2,220.0],["2015-11-04",82.8,82.8,71.8,79.6,1265.0],["2015-11-05",79.6,79.6,77.6,77.6,145.0],["2015-11-06",78.6,79.8,74.8,78.0,225.0],["2015-11-09",79.2,82.0,74.0,81.2,1000.0],["2015-11-10",81.8,86.4,81.8,85.0,355.0],["2015-11-11",86.0,86.0,83.8,84.0,560.0],["2015-11-12",81.8,83.0,76.0,81.6,470.0],["2015-11-13",83.0,83.0,77.2,78.6,220.0],["2015-11-16",78.2,78.2,73.0,74.0,165.0],["2015-11-17",68.0,79.0,67.0,79.0,765.0],["2015-11-18",78.0,79.0,74.4,78.0,530.0],["2015-11-19",82.0,87.6,82.0,83.8,1360.0],["2015-11-20",85.0,85.0,80.0,81.8,465.0],["2015-11-23",84.0,84.0,79.0,79.0,385.0],["2015-11-24",80.0,82.0,80.0,81.0,300.0],["2015-11-25",81.0,81.0,81.0,81.0,0.0],["2015-11-27",81.0,83.8,80.4,81.4,330.0],["2015-11-30",85.0,85.0,81.2,83.8,1110.0],["2015-12-01",83.8,83.8,83.8,83.8,0.0],["2015-12-02",83.6,85.0,82.0,83.0,315.0],["2015-12-03",81.2,81.2,81.0,81.0,45.0],["2015-12-04",82.8,83.0,79.6,79.6,500.0],["2015-12-07",79.0,82.0,74.0,81.0,1530.0],["2015-12-08",82.0,85.0,82.0,84.0,1785.0],["2015-12-09",84.0,87.4,84.0,84.6,605.0],["2015-12-10",85.8,85.8,83.6,84.0,585.0],["2015-12-11",84.0,85.0,77.8,81.6,1395.0],["2015-12-14",83.6,86.4,82.2,84.2,1455.0],["2015-12-15",87.6,87.6,83.0,83.0,275.0],["2015-12-16",83.8,89.0,83.0,88.0,905.0],["2015-12-17",88.4,90.0,86.8,89.4,535.0],["2015-12-18",90.0,90.0,85.0,85.0,1110.0],["2015-12-21",85.6,86.8,84.0,85.4,60.0],["2015-12-22",85.0,87.0,84.2,87.0,520.0],["2015-12-23",85.0,87.0,83.0,86.8,1555.0],["2015-12-24",86.8,86.8,86.8,86.8,0.0],["2015-12-28",88.0,90.0,85.2,87.4,510.0],["2015-12-29",86.4,86.4,86.0,86.0,190.0],["2015-12-30",86.0,87.0,85.6,86.0,265.0],["2015-12-31",86.0,90.0,86.0,90.0,455.0],["2016-01-04",84.0,88.6,84.0,85.8,1875.0],["2016-01-05",88.0,88.0,85.4,85.8,350.0],["2016-01-06",87.8,88.2,82.0,84.0,1005.0],["2016-01-07",86.0,86.6,82.2,85.4,2140.0],["2016-01-08",86.6,86.6,84.2,85.8,590.0],["2016-01-11",85.4,87.0,85.4,86.8,2765.0],["2016-01-12",86.6,86.8,84.0,84.0,1625.0],["2016-01-13",86.0,86.0,80.2,80.2,1450.0],["2016-01-14",81.6,85.6,80.0,85.0,1695.0],["2016-01-15",84.0,84.0,79.6,79.6,1315.0],["2016-01-19",77.8,77.8,70.4,70.4,1460.0],["2016-01-20",72.0,74.0,65.8,72.8,715.0],["2016-01-21",74.6,79.2,73.2,74.4,605.0],["2016-01-22",73.4,84.4,73.4,82.0,1875.0],["2016-01-25",82.0,82.6,77.2,77.2,725.0],["2016-01-26",77.4,80.6,76.0,79.2,490.0],["2016-01-27",79.2,80.0,77.6,77.6,150.0],["2016-01-28",79.0,79.0,76.8,77.6,335.0],["2016-01-29",79.0,82.2,75.4,75.4,775.0],["2016-02-01",77.4,80.0,77.4,79.8,570.0],["2016-02-02",80.0,80.0,78.6,78.8,265.0],["2016-02-03",78.8,80.0,77.0,77.0,240.0],["2016-02-04",77.0,77.0,75.6,75.6,110.0],["2016-02-05",78.6,79.4,77.0,78.4,740.0],["2016-02-08",75.0,76.8,74.2,75.0,545.0],["2016-02-09",76.0,76.0,72.4,73.0,445.0],["2016-02-10",74.6,74.6,73.0,73.8,495.0],["2016-02-11",73.8,73.8,73.0,73.0,360.0],["2016-02-12",74.6,74.6,72.6,73.6,130.0],["2016-02-16",73.6,75.0,72.6,74.8,565.0],["2016-02-17",72.4,75.2,64.2,66.8,2625.0],["2016-02-18",66.8,67.6,64.4,66.0,685.0],["2016-02-19",64.6,68.6,64.6,68.0,240.0],["2016-02-22",68.0,68.0,67.2,68.0,115.0],["2016-02-23",67.8,71.4,67.6,70.0,435.0],["2016-02-24",68.6,72.4,68.0,72.4,460.0],["2016-02-25",72.4,72.4,71.0,71.0,160.0],["2016-02-26",73.2,74.6,72.2,72.2,215.0],["2016-02-29",73.4,76.4,73.0,73.2,440.0],["2016-03-01",73.2,73.2,73.2,73.2,15.0],["2016-03-02",73.2,73.2,71.2,71.2,45.0],["2016-03-03",70.0,71.4,69.0,69.0,680.0],["2016-03-04",71.0,72.4,70.4,71.0,475.0],["2016-03-07",74.0,74.0,70.2,70.2,340.0],["2016-03-08",71.8,72.4,70.2,70.2,20.0],["2016-03-09",71.2,71.2,69.8,70.0,335.0],["2016-03-10",71.2,73.6,71.0,73.6,425.0],["2016-03-11",73.6,73.6,68.0,70.0,265.0],["2016-03-14",70.0,73.2,69.4,71.8,325.0],["2016-03-15",73.0,73.0,70.8,71.2,585.0],["2016-03-16",69.2,72.0,69.2,70.8,225.0],["2016-03-17",70.0,72.6,69.6,72.6,1240.0],["2016-03-18",64.6,73.0,64.0,71.0,8840.0],["2016-03-21",71.0,72.0,70.0,71.0,3855.0],["2016-03-22",72.0,74.4,71.0,73.2,2335.0],["2016-03-23",74.0,79.8,74.0,77.8,3865.0],["2016-03-24",77.0,77.0,73.2,76.2,7640.0],["2016-03-28",74.0,76.0,72.4,76.0,1730.0],["2016-03-29",74.2,76.0,74.0,74.0,1545.0],["2016-03-30",76.0,78.4,75.0,76.0,3000.0],["2016-03-31",76.8,76.8,70.4,71.0,2285.0],["2016-04-01",72.4,75.0,70.8,72.0,1380.0],["2016-04-04",73.6,74.6,70.8,74.0,1630.0],["2016-04-05",72.2,74.6,72.2,73.2,255.0],["2016-04-06",73.0,73.4,71.6,71.6,770.0],["2016-04-07",76.0,76.0,72.4,72.4,2060.0],["2016-04-08",73.8,76.0,71.2,75.0,855.0],["2016-04-11",75.0,76.0,71.8,73.6,1410.0],["2016-04-12",74.2,75.8,72.2,72.4,1580.0],["2016-04-13",72.0,74.0,72.0,72.8,1275.0],["2016-04-14",75.0,75.4,72.6,73.4,2655.0],["2016-04-15",73.8,78.2,73.6,75.0,3415.0],["2016-04-18",77.0,83.8,75.0,75.0,4160.0],["2016-04-19",76.0,77.4,74.4,74.8,1070.0],["2016-04-20",76.0,79.8,76.0,76.2,14965.0],["2016-04-21",78.2,78.2,72.4,72.4,2300.0],["2016-04-22",73.0,73.2,68.2,70.0,3760.0],["2016-04-25",70.4,72.8,70.0,71.8,1810.0],["2016-04-26",73.2,73.2,70.0,70.2,2960.0],["2016-04-27",70.0,70.2,65.0,67.2,3105.0],["2016-04-28",67.2,68.8,65.0,67.0,1800.0],["2016-04-29",68.6,69.2,67.0,67.8,650.0],["2016-05-02",69.4,69.4,66.4,67.0,695.0],["2016-05-03",66.6,67.6,65.6,67.0,610.0],["2016-05-04",65.0,65.8,64.2,65.8,435.0],["2016-05-05",65.6,66.8,62.2,63.6,1655.0],["2016-05-06",63.4,65.8,61.0,64.8,665.0],["2016-05-09",65.0,66.0,62.6,63.8,1375.0],["2016-05-10",64.8,65.8,63.4,64.4,420.0],["2016-05-11",65.4,67.0,64.0,66.8,870.0],["2016-05-12",67.0,67.6,64.6,66.2,450.0],["2016-05-13",66.4,68.4,66.2,68.4,40.0],["2016-05-16",66.8,68.8,64.0,67.8,830.0],["2016-05-17",65.8,68.0,64.4,68.0,140.0],["2016-05-18",68.0,69.0,67.0,68.0,1110.0],["2016-05-19",66.2,68.0,66.0,68.0,385.0],["2016-05-20",69.4,72.0,68.0,70.8,2395.0],["2016-05-23",72.0,75.0,69.6,69.6,1880.0],["2016-05-24",71.0,72.0,68.0,69.8,845.0],["2016-05-25",66.0,69.2,66.0,67.6,845.0],["2016-05-26",68.4,70.8,65.4,66.2,635.0],["2016-05-27",68.0,68.4,66.2,66.2,220.0],["2016-05-31",67.8,72.6,67.6,72.6,715.0],["2016-06-01",70.2,75.0,70.2,73.4,1510.0],["2016-06-02",72.0,72.0,70.0,70.6,720.0],["2016-06-03",71.0,73.0,70.2,71.0,130.0],["2016-06-06",71.8,73.0,71.0,73.0,1695.0],["2016-06-07",72.4,72.4,67.6,70.0,4215.0],["2016-06-08",70.0,70.0,66.2,69.0,4415.0],["2016-06-09",69.4,71.6,68.4,69.2,4620.0],["2016-06-10",69.6,69.6,66.4,66.4,750.0],["2016-06-13",66.6,69.2,65.0,65.0,2625.0],["2016-06-14",68.4,68.4,63.6,65.4,1750.0],["2016-06-15",64.6,67.0,64.4,66.2,1695.0],["2016-06-16",64.8,67.8,63.6,67.8,905.0],["2016-06-17",67.8,68.8,65.6,66.8,625.0],["2016-06-20",68.2,68.8,65.6,68.8,1335.0],["2016-06-21",68.2,68.2,66.2,67.4,900.0],["2016-06-22",66.6,69.8,66.6,66.8,385.0],["2016-06-23",66.6,67.4,66.0,67.0,710.0],["2016-06-24",67.8,70.4,66.0,68.0,1755.0],["2016-06-27",67.0,68.4,65.0,65.8,1045.0],["2016-06-28",65.0,66.2,61.6,62.6,845.0],["2016-06-29",62.8,65.2,61.2,62.0,680.0],["2016-06-30",64.8,65.4,62.4,63.0,795.0],["2016-07-01",64.2,65.0,63.4,65.0,80.0],["2016-07-05",64.0,64.2,62.0,62.2,690.0],["2016-07-06",64.2,64.8,62.2,62.6,980.0],["2016-07-07",63.0,63.6,61.6,61.6,950.0],["2016-07-08",61.0,68.2,61.0,67.0,1655.0],["2016-07-11",68.6,68.6,67.2,67.6,195.0],["2016-07-12",65.8,67.0,64.8,65.8,660.0],["2016-07-13",65.2,67.4,65.2,67.0,110.0],["2016-07-14",65.8,66.8,64.4,66.6,325.0],["2016-07-15",66.0,66.8,65.0,66.6,415.0],["2016-07-18",68.2,68.8,64.4,66.0,640.0],["2016-07-19",64.8,66.4,64.6,66.4,620.0],["2016-07-20",66.6,67.4,65.6,66.0,150.0],["2016-07-21",65.2,66.8,65.2,66.8,840.0],["2016-07-22",66.8,66.8,64.8,65.0,855.0],["2016-07-25",64.2,65.4,63.0,63.0,310.0],["2016-07-26",64.2,65.4,61.0,62.4,5640.0],["2016-07-27",63.0,64.0,62.2,63.6,1955.0],["2016-07-28",64.0,64.0,63.6,64.0,65.0],["2016-07-29",64.8,70.0,64.6,68.8,4825.0],["2016-08-01",68.0,70.0,65.0,65.0,5890.0],["2016-08-02",64.4,69.6,64.4,68.6,955.0],["2016-08-03",69.4,69.4,67.6,69.4,1360.0],["2016-08-04",68.0,69.4,67.4,69.0,805.0],["2016-08-05",68.0,68.8,67.6,67.8,710.0],["2016-08-08",68.2,68.4,66.8,67.2,695.0],["2016-08-09",67.8,67.8,65.6,66.2,190.0],["2016-08-10",65.6,69.2,65.6,65.6,855.0],["2016-08-11",65.0,68.2,65.0,65.8,345.0],["2016-08-12",66.2,66.8,65.6,65.8,105.0],["2016-08-15",67.6,69.4,66.6,68.4,2075.0],["2016-08-16",69.4,72.4,68.6,69.2,4140.0],["2016-08-17",69.4,72.4,69.2,70.0,6635.0],["2016-08-18",70.8,71.0,69.0,70.2,2410.0],["2016-08-19",69.0,70.4,69.0,69.6,1060.0],["2016-08-22",69.0,71.8,69.0,71.8,2295.0],["2016-08-23",71.8,72.0,69.0,70.0,1935.0],["2016-08-24",69.0,72.0,69.0,72.0,2075.0],["2016-08-25",72.0,75.0,71.2,74.2,2370.0],["2016-08-26",73.4,77.0,73.0,75.0,2570.0],["2016-08-29",75.6,76.0,73.6,75.8,1330.0],["2016-08-30",75.4,75.4,72.4,73.6,1570.0],["2016-08-31",74.6,75.6,71.2,72.2,755.0],["2016-09-01",73.4,73.8,70.4,71.6,930.0],["2016-09-02",72.8,78.2,70.6,77.0,6925.0],["2016-09-06",80.0,84.6,73.2,83.8,10010.0],["2016-09-07",82.2,93.2,82.2,91.4,8635.0],["2016-09-08",94.0,97.8,92.6,97.0,7440.0],["2016-09-09",96.0,96.2,92.4,94.0,3975.0],["2016-09-12",92.0,98.2,92.0,96.6,2375.0],["2016-09-13",98.0,98.0,90.0,93.0,2325.0],["2016-09-14",93.0,97.0,93.0,97.0,2555.0],["2016-09-15",97.0,98.0,96.2,97.8,2010.0],["2016-09-16",98.8,102.0,94.4,102.0,5945.0],["2016-09-19",102.0,108.0,98.8,104.8,4405.0],["2016-09-20",106.0,106.0,97.2,101.2,6825.0],["2016-09-21",102.4,103.8,97.2,98.4,3730.0],["2016-09-22",98.4,98.8,97.0,97.6,770.0],["2016-09-23",99.4,106.2,98.2,105.6,2215.0],["2016-09-26",106.0,117.2,106.0,112.2,8865.0],["2016-09-27",112.4,115.6,110.2,112.8,1925.0],["2016-09-28",113.8,115.8,109.6,112.2,1795.0],["2016-09-29",113.0,113.6,107.0,111.0,2115.0],["2016-09-30",99.8,106.0,99.8,106.0,14620.0],["2016-10-03",105.4,106.0,100.8,101.4,3585.0],["2016-10-04",100.0,103.0,94.2,97.2,9320.0],["2016-10-05",96.6,98.6,95.2,97.4,6180.0],["2016-10-06",97.2,104.8,97.0,101.6,4065.0],["2016-10-07",103.4,107.0,98.0,98.0,5690.0],["2016-10-10",96.2,107.0,95.0,101.6,4230.0],["2016-10-11",103.0,103.6,91.0,99.4,9285.0],["2016-10-12",98.8,107.8,98.8,105.4,6115.0],["2016-10-13",105.2,106.8,95.2,97.6,6960.0],["2016-10-14",96.8,98.8,95.6,96.6,1575.0],["2016-10-17",98.0,99.6,95.0,98.6,1195.0],["2016-10-18",96.8,99.4,95.4,98.4,300.0],["2016-10-19",99.4,99.4,96.2,98.6,2685.0],["2016-10-20",98.0,99.6,94.2,99.4,1125.0],["2016-10-21",98.0,98.6,94.0,97.0,1675.0],["2016-10-24",97.6,101.0,96.0,97.6,1815.0],["2016-10-25",98.2,101.4,97.6,98.8,1015.0],["2016-10-26",98.8,99.2,96.4,97.4,705.0],["2016-10-27",97.0,98.6,89.6,91.4,5355.0],["2016-10-28",92.0,94.6,90.0,91.4,2675.0],["2016-10-31",92.0,92.6,88.4,88.6,1575.0],["2016-11-01",89.4,89.6,84.6,87.0,1510.0],["2016-11-02",86.0,86.8,81.0,82.0,2535.0],["2016-11-03",81.4,84.4,75.0,78.4,5570.0],["2016-11-04",80.0,89.6,76.0,85.0,11955.0],["2016-11-07",86.2,93.6,86.0,89.0,1760.0],["2016-11-08",90.0,90.0,85.0,85.0,1520.0],["2016-11-09",85.2,88.2,85.2,88.0,260.0],["2016-11-10",89.8,89.8,86.0,87.0,1750.0],["2016-11-11",87.2,88.8,84.2,86.0,430.0],["2016-11-14",86.0,86.0,82.6,85.6,4080.0],["2016-11-15",83.6,85.4,82.0,83.2,2330.0],["2016-11-16",81.8,84.0,80.6,82.6,870.0],["2016-11-17",81.8,82.8,80.0,82.0,1095.0],["2016-11-18",81.4,92.2,80.2,89.6,3825.0],["2016-11-21",92.6,92.6,86.8,89.6,1150.0],["2016-11-22",90.0,90.0,86.6,87.0,4130.0],["2016-11-23",90.0,90.8,86.6,90.8,3340.0],["2016-11-25",90.2,90.8,87.0,88.8,540.0],["2016-11-28",90.2,90.4,88.2,88.4,540.0],["2016-11-29",88.0,88.0,85.0,86.6,700.0],["2016-11-30",85.8,85.8,82.4,83.0,1645.0],["2016-12-01",83.4,84.2,82.4,83.4,1145.0],["2016-12-02",83.2,88.8,83.2,87.0,1480.0],["2016-12-05",86.2,89.2,86.2,87.8,405.0],["2016-12-06",87.8,89.6,84.4,86.2,605.0],["2016-12-07",85.8,97.2,85.8,94.8,3195.0],["2016-12-08",95.4,96.6,91.0,91.6,955.0],["2016-12-09",92.0,92.0,86.4,87.8,1365.0],["2016-12-12",87.4,88.0,83.2,85.2,760.0],["2016-12-13",86.2,87.2,84.2,84.2,340.0],["2016-12-14",85.2,89.6,83.0,85.8,1975.0],["2016-12-15",85.2,87.2,83.6,83.6,2845.0],["2016-12-16",84.8,84.8,75.0,80.0,10120.0],["2016-12-19",80.6,84.2,77.4,82.2,590.0],["2016-12-20",85.0,85.0,81.0,83.6,1085.0],["2016-12-21",83.4,83.4,80.0,81.4,1065.0],["2016-12-22",82.0,82.0,76.8,78.4,1130.0],["2016-12-23",78.8,83.4,78.8,81.6,1900.0],["2016-12-27",81.4,85.4,81.0,85.2,565.0],["2016-12-28",85.0,87.2,85.0,85.6,330.0],["2016-12-29",85.8,87.0,84.0,86.0,720.0],["2016-12-30",85.8,91.6,82.6,91.4,1155.0],["2017-01-03",94.0,96.2,91.2,95.8,3755.0],["2017-01-04",96.2,101.8,93.0,99.4,5000.0],["2017-01-05",101.8,108.0,97.6,105.2,6880.0],["2017-01-06",106.0,109.0,98.6,103.2,11015.0],["2017-01-09",104.8,104.8,96.0,102.0,6205.0],["2017-01-10",102.2,102.4,86.0,94.4,8150.0],["2017-01-11",93.8,95.0,91.4,93.0,840.0],["2017-01-12",93.8,93.8,84.4,88.4,3885.0],["2017-01-13",86.6,88.6,84.0,86.6,1880.0],["2017-01-17",86.2,87.6,83.0,84.8,1075.0],["2017-01-18",84.2,88.8,84.2,86.2,1510.0],["2017-01-19",84.8,87.6,84.4,86.0,840.0],["2017-01-20",86.2,87.4,83.8,86.2,4035.0],["2017-01-23",83.6,84.4,82.4,83.8,1095.0],["2017-01-24",84.6,86.0,83.2,84.2,1075.0],["2017-01-25",84.8,86.0,84.0,84.0,2365.0],["2017-01-26",86.2,88.4,86.0,88.4,2115.0],["2017-01-27",88.4,88.4,86.8,88.2,135.0],["2017-01-30",88.2,93.2,86.2,92.8,1935.0],["2017-01-31",91.4,95.4,87.0,95.0,1805.0],["2017-02-01",94.0,94.0,88.6,89.8,1040.0],["2017-02-02",90.2,90.2,87.6,88.4,955.0],["2017-02-03",89.2,89.2,86.8,87.2,915.0],["2017-02-06",87.8,90.2,87.8,89.6,300.0],["2017-02-07",90.0,90.0,87.2,87.2,350.0],["2017-02-08",88.6,88.6,85.2,85.2,1385.0],["2017-02-09",86.0,89.4,86.0,87.6,715.0],["2017-02-10",87.6,91.0,87.4,90.8,750.0],["2017-02-13",90.8,91.0,89.6,90.4,215.0],["2017-02-14",89.2,91.6,87.0,87.2,770.0],["2017-02-15",87.4,90.6,86.4,89.0,3235.0],["2017-02-16",89.0,89.0,88.0,88.0,200.0],["2017-02-17",89.0,89.6,87.0,88.6,125.0],["2017-02-21",89.0,91.8,86.6,88.4,2165.0],["2017-02-22",87.4,89.4,87.4,88.8,745.0],["2017-02-23",89.4,89.4,86.4,87.2,840.0],["2017-02-24",87.4,89.8,85.6,87.2,695.0],["2017-02-27",87.8,89.6,86.8,89.6,760.0],["2017-02-28",89.0,89.0,86.8,88.4,945.0],["2017-03-01",89.0,91.6,85.4,90.6,1820.0],["2017-03-02",91.8,91.8,82.8,87.4,6315.0],["2017-03-03",88.0,88.2,86.0,86.8,770.0],["2017-03-06",88.4,88.4,86.0,86.6,1060.0],["2017-03-07",87.0,87.6,86.2,86.4,465.0],["2017-03-08",87.0,93.6,86.6,91.8,2685.0],["2017-03-09",92.6,93.2,89.8,90.2,850.0],["2017-03-10",91.0,91.0,88.4,89.8,1160.0],["2017-03-13",91.0,94.2,87.6,91.0,1295.0],["2017-03-14",90.8,90.8,87.2,87.4,310.0],["2017-03-15",88.2,88.6,86.2,86.8,500.0],["2017-03-16",88.0,88.0,86.6,86.6,255.0],["2017-03-17",87.6,89.4,87.6,88.4,1220.0],["2017-03-20",89.8,89.8,86.6,87.2,1155.0],["2017-03-21",87.4,87.4,81.0,82.4,3320.0],["2017-03-22",83.4,83.4,82.2,82.4,745.0],["2017-03-23",82.8,82.8,80.6,80.6,1410.0],["2017-03-24",81.4,81.6,80.4,81.0,925.0],["2017-03-27",80.2,85.4,80.2,83.6,1010.0],["2017-03-28",83.6,85.0,83.6,84.0,385.0],["2017-03-29",85.8,85.8,84.8,85.0,400.0],["2017-03-30",85.4,85.4,83.2,83.6,155.0],["2017-03-31",84.0,84.0,80.0,80.4,745.0],["2017-04-03",81.8,83.4,79.8,82.2,1295.0],["2017-04-04",82.8,82.8,80.2,80.4,540.0],["2017-04-05",81.6,81.6,80.0,81.0,465.0],["2017-04-06",81.4,81.6,79.0,80.6,1470.0],["2017-04-07",81.2,81.2,80.0,80.4,265.0],["2017-04-10",81.6,81.6,79.2,79.2,225.0],["2017-04-11",81.6,83.6,80.0,82.0,945.0],["2017-04-12",82.8,84.0,80.0,80.4,2055.0],["2017-04-13",81.2,81.6,79.2,79.4,530.0],["2017-04-17",78.0,78.4,74.4,75.2,2935.0],["2017-04-18",75.4,79.2,75.4,76.6,1545.0],["2017-04-19",77.0,77.2,74.8,76.4,1160.0],["2017-04-20",77.0,78.4,75.8,78.0,1175.0],["2017-04-21",78.0,78.0,74.4,76.2,810.0],["2017-04-24",75.2,78.0,74.4,75.6,1665.0],["2017-04-25",75.6,78.4,74.4,76.8,645.0],["2017-04-26",77.4,77.4,74.6,75.2,440.0],["2017-04-27",76.6,76.6,71.2,74.6,1595.0],["2017-04-28",76.2,77.0,73.2,77.0,820.0],["2017-05-01",76.4,78.0,72.8,73.8,1770.0],["2017-05-02",71.8,73.2,71.2,72.0,4565.0],["2017-05-03",71.2,72.0,71.2,71.6,180.0],["2017-05-04",70.6,73.2,70.6,71.4,965.0],["2017-05-05",70.2,71.6,67.8,69.4,3500.0],["2017-05-08",68.4,70.0,67.4,67.6,1535.0],["2017-05-09",68.8,70.8,68.2,69.0,1810.0],["2017-05-10",69.4,72.0,68.2,71.6,1575.0],["2017-05-11",72.0,77.2,71.6,76.8,1110.0],["2017-05-12",76.0,76.0,72.4,75.2,2645.0],["2017-05-15",72.2,76.0,70.4,71.0,3305.0],["2017-05-16",71.0,71.0,67.8,69.6,685.0],["2017-05-17",68.2,69.6,66.0,67.2,3740.0],["2017-05-18",68.6,72.0,68.0,68.0,3610.0],["2017-05-19",68.2,68.8,67.8,67.8,130.0],["2017-05-22",67.6,68.8,66.4,67.6,1455.0],["2017-05-23",67.2,77.6,67.2,76.8,2990.0],["2017-05-24",77.4,77.8,72.6,74.2,965.0],["2017-05-25",75.2,75.2,68.2,70.4,620.0],["2017-05-26",73.0,73.0,66.0,68.0,1345.0],["2017-05-30",70.6,70.8,68.0,69.2,1370.0],["2017-05-31",70.0,71.0,66.4,67.4,2140.0],["2017-06-01",66.6,70.4,66.2,66.4,3800.0],["2017-06-02",66.4,69.0,66.0,68.6,2630.0],["2017-06-05",69.8,70.4,68.4,69.4,680.0],["2017-06-06",69.6,71.6,69.0,70.6,1525.0],["2017-06-07",69.4,72.6,68.0,70.2,1010.0],["2017-06-08",71.6,72.6,70.0,71.8,1150.0],["2017-06-09",71.4,73.4,71.4,72.8,1150.0],["2017-06-12",71.8,71.8,68.8,70.0,860.0],["2017-06-13",69.0,70.0,67.0,69.8,2290.0],["2017-06-14",70.0,72.6,68.0,69.2,2075.0],["2017-06-15",68.0,68.8,64.0,66.6,5340.0],["2017-06-16",66.0,68.6,64.0,64.6,2815.0],["2017-06-19",63.2,65.2,63.2,64.0,795.0],["2017-06-20",64.4,65.0,63.0,64.8,560.0],["2017-06-21",65.4,67.0,63.6,65.6,2210.0],["2017-06-22",64.0,68.2,64.0,67.6,1725.0],["2017-06-23",67.8,69.8,67.8,68.0,1130.0],["2017-06-26",68.0,69.8,67.0,69.8,2055.0],["2017-06-27",68.8,68.8,61.4,63.0,4270.0],["2017-06-28",62.6,70.0,58.4,67.6,5260.0],["2017-06-29",68.8,71.0,66.4,70.8,1210.0],["2017-06-30",70.8,72.2,67.2,70.8,2015.0],["2017-07-03",70.4,70.4,70.4,70.4,10.0],["2017-07-05",70.0,70.0,66.8,67.4,300.0],["2017-07-06",69.0,69.2,67.0,68.8,1420.0],["2017-07-07",68.4,69.4,65.4,67.6,595.0],["2017-07-10",67.4,69.6,66.0,66.4,610.0],["2017-07-11",67.0,68.4,66.0,67.0,485.0],["2017-07-12",67.2,67.2,64.8,65.8,455.0],["2017-07-13",66.0,67.2,62.4,63.0,1575.0],["2017-07-14",61.2,65.6,61.2,65.4,2200.0],["2017-07-17",65.2,66.0,62.4,64.0,1290.0],["2017-07-18",65.6,67.6,64.0,64.8,1420.0],["2017-07-19",65.4,65.6,63.0,63.2,875.0],["2017-07-20",66.4,68.2,64.8,67.4,1740.0],["2017-07-21",64.8,71.8,62.0,62.0,5295.0],["2017-07-24",66.8,66.8,62.0,64.2,940.0],["2017-07-25",65.0,66.8,62.8,63.4,2005.0],["2017-07-26",63.6,68.2,62.2,63.0,750.0],["2017-07-27",62.0,64.4,61.4,62.8,2050.0],["2017-07-28",62.8,64.6,61.2,63.0,2760.0],["2017-07-31",62.0,62.2,59.0,60.4,1445.0],["2017-08-01",60.8,67.0,60.0,65.2,3765.0],["2017-08-02",66.2,66.4,63.2,65.4,3300.0],["2017-08-03",65.0,65.0,60.8,62.0,1750.0],["2017-08-04",61.6,62.8,60.0,62.2,1745.0],["2017-08-07",61.8,62.2,59.4,61.0,1715.0],["2017-08-08",61.0,61.0,59.2,59.2,1465.0],["2017-08-09",59.2,61.0,54.8,57.2,1390.0],["2017-08-10",59.0,60.0,55.4,57.2,3180.0],["2017-08-11",56.6,61.4,56.6,58.4,2950.0],["2017-08-14",59.6,59.6,57.2,58.0,995.0],["2017-08-15",57.6,57.6,55.0,55.0,995.0],["2017-08-16",55.6,56.0,50.6,51.4,5215.0],["2017-08-17",51.6,52.4,49.4,49.8,2370.0],["2017-08-18",50.0,52.2,49.0,50.4,3955.0],["2017-08-21",51.6,51.6,49.0,49.0,885.0],["2017-08-22",49.4,51.0,49.0,49.2,2070.0],["2017-08-23",51.0,52.6,49.0,49.4,2415.0],["2017-08-24",53.6,53.6,49.6,51.4,710.0],["2017-08-25",52.6,53.2,50.6,51.4,1285.0],["2017-08-28",51.2,53.4,50.4,50.4,955.0],["2017-08-29",52.0,53.2,51.2,52.8,1500.0],["2017-08-30",55.4,59.2,54.0,58.4,4275.0],["2017-08-31",60.0,60.0,58.8,59.2,2850.0],["2017-09-01",59.0,61.6,57.2,57.8,1165.0],["2017-09-05",58.0,59.8,54.0,55.8,1435.0],["2017-09-06",56.0,57.0,53.2,55.2,1055.0],["2017-09-07",54.0,56.0,53.2,53.8,1870.0],["2017-09-08",53.6,59.4,53.6,56.4,1365.0],["2017-09-11",57.4,58.4,56.6,57.2,875.0],["2017-09-12",56.0,58.2,56.0,56.6,1110.0],["2017-09-13",55.4,56.6,55.2,55.4,2055.0],["2017-09-14",56.2,57.4,55.6,56.0,815.0],["2017-09-15",57.0,57.0,54.0,54.0,1440.0],["2017-09-18",54.0,57.0,53.6,53.6,945.0],["2017-09-19",54.6,57.6,52.4,55.0,2405.0],["2017-09-20",57.6,58.0,54.2,54.4,1255.0],["2017-09-21",54.4,55.8,53.0,53.6,2225.0],["2017-09-22",54.8,59.6,53.8,59.6,3515.0],["2017-09-25",58.6,59.8,57.2,57.6,3005.0],["2017-09-26",59.6,59.8,57.0,57.6,2070.0],["2017-09-27",58.0,59.4,57.0,57.0,770.0],["2017-09-28",57.8,58.0,55.6,55.6,745.0],["2017-09-29",57.4,58.2,52.6,52.6,1255.0],["2017-10-02",54.0,55.6,54.0,54.8,1160.0],["2017-10-03",54.2,54.4,53.4,53.4,605.0],["2017-10-04",52.6,53.8,52.4,52.6,725.0],["2017-10-05",52.2,55.8,52.2,55.4,2095.0],["2017-10-06",55.4,55.8,53.4,54.0,1135.0],["2017-10-09",53.0,54.2,50.8,51.0,2015.0],["2017-10-10",50.0,52.8,50.0,50.4,2020.0],["2017-10-11",50.2,50.8,48.0,48.8,3750.0],["2017-10-12",50.0,50.6,48.0,48.0,2750.0],["2017-10-13",49.6,50.2,48.2,48.4,1100.0],["2017-10-16",48.4,48.8,47.4,47.4,1335.0],["2017-10-17",46.8,47.4,45.6,45.8,2300.0],["2017-10-18",45.6,48.4,45.6,47.6,2010.0],["2017-10-19",47.4,47.4,46.6,46.6,1055.0],["2017-10-20",47.0,47.0,45.0,45.0,840.0],["2017-10-23",45.0,45.0,42.2,43.6,3990.0],["2017-10-24",42.6,43.2,41.6,42.0,4315.0],["2017-10-25",41.8,48.6,41.8,48.6,5470.0],["2017-10-26",48.6,51.6,47.6,48.6,3715.0],["2017-10-27",49.6,50.0,46.4,47.2,2075.0],["2017-10-30",49.6,50.0,48.0,49.4,4645.0],["2017-10-31",48.8,58.6,48.8,58.4,6665.0],["2017-11-01",57.0,58.4,52.8,58.4,3685.0],["2017-11-02",57.8,58.0,54.4,58.0,970.0],["2017-11-03",58.0,58.0,55.4,57.8,840.0],["2017-11-06",58.2,59.0,56.4,58.8,1115.0],["2017-11-07",58.2,59.0,58.0,58.8,565.0],["2017-11-08",58.0,60.6,58.0,59.0,1270.0],["2017-11-09",59.2,62.8,59.0,62.4,1390.0],["2017-11-10",62.4,74.4,61.4,67.4,5645.0],["2017-11-13",67.0,74.8,67.0,74.4,6330.0],["2017-11-14",75.0,75.0,71.0,72.0,1725.0],["2017-11-15",70.8,75.0,69.0,74.0,1450.0],["2017-11-16",74.0,74.8,72.2,72.8,1675.0],["2017-11-17",73.2,74.0,67.4,69.2,2825.0],["2017-11-20",71.8,71.8,66.2,66.8,1550.0],["2017-11-21",67.2,70.0,67.2,68.2,910.0],["2017-11-22",67.6,67.6,66.2,66.2,175.0],["2017-11-24",65.0,67.0,63.6,64.6,935.0],["2017-11-27",63.6,65.6,63.0,64.0,315.0],["2017-11-28",64.0,65.0,62.6,64.6,665.0],["2017-11-29",62.6,64.2,62.4,63.0,960.0],["2017-11-30",63.4,64.0,61.2,62.6,330.0],["2017-12-01",65.0,68.0,65.0,66.8,2775.0],["2017-12-04",69.2,69.4,67.0,67.4,1745.0],["2017-12-05",68.0,68.4,66.0,66.2,1040.0],["2017-12-06",68.2,68.2,63.4,63.8,2390.0],["2017-12-07",64.8,65.0,64.2,64.4,110.0],["2017-12-08",65.4,68.0,64.6,68.0,705.0],["2017-12-11",69.6,69.6,64.8,66.0,720.0],["2017-12-12",67.2,67.6,65.2,65.2,785.0],["2017-12-13",65.8,66.0,64.4,65.8,350.0],["2017-12-14",65.6,66.0,64.2,64.6,955.0],["2017-12-15",64.6,64.6,60.6,62.2,990.0],["2017-12-18",62.4,62.4,52.4,53.6,7665.0],["2017-12-19",52.0,55.4,52.0,54.8,2575.0],["2017-12-20",56.0,57.0,53.2,56.4,2550.0],["2017-12-21",56.8,57.0,55.0,56.4,6565.0],["2017-12-22",56.0,57.0,53.0,55.8,3120.0],["2017-12-26",56.0,59.0,55.0,57.6,2295.0],["2017-12-27",56.0,61.6,56.0,60.2,3250.0],["2017-12-28",61.2,63.0,57.4,62.6,5125.0],["2017-12-29",63.0,63.0,56.6,58.8,3020.0],["2018-01-02",59.6,61.0,56.2,56.2,2305.0],["2018-01-03",59.6,60.0,52.0,53.2,4625.0],["2018-01-04",59.8,62.0,57.0,60.4,8885.0],["2018-01-05",63.0,63.0,60.6,61.0,3450.0],["2018-01-08",62.0,62.0,58.6,58.8,5640.0],["2018-01-09",57.6,60.2,56.4,57.0,13235.0],["2018-01-10",58.4,59.0,53.2,54.6,12330.0],["2018-01-11",56.0,57.4,54.6,56.0,4110.0],["2018-01-12",55.6,56.4,53.8,55.6,6675.0],["2018-01-16",57.6,59.6,56.0,58.2,3790.0],["2018-01-17",59.0,59.8,57.2,58.6,9100.0],["2018-01-18",59.2,60.0,55.6,59.8,3990.0],["2018-01-19",61.4,62.6,58.8,62.4,3315.0],["2018-01-22",63.0,80.0,62.4,74.8,14180.0],["2018-01-23",70.0,76.2,70.0,75.0,14005.0],["2018-01-24",74.0,79.8,73.2,79.0,11855.0],["2018-01-25",78.2,78.6,70.0,74.2,8400.0],["2018-01-26",74.8,75.0,72.0,72.4,1705.0],["2018-01-29",72.8,79.8,68.8,73.4,10040.0],["2018-01-30",72.8,73.0,68.4,70.2,4480.0],["2018-01-31",70.0,73.4,69.8,72.6,1110.0],["2018-02-01",72.4,73.4,70.0,70.4,1740.0],["2018-02-02",70.0,70.0,65.2,65.8,3690.0],["2018-02-05",64.4,65.0,60.6,60.6,3375.0],["2018-02-06",57.6,61.6,57.0,58.2,8875.0],["2018-02-07",58.2,61.8,58.0,61.0,2805.0],["2018-02-08",61.0,61.0,57.4,57.8,9495.0],["2018-02-09",58.8,63.2,58.0,60.8,5375.0],["2018-02-12",60.8,61.4,57.8,58.0,1630.0],["2018-02-13",58.2,61.2,57.6,60.8,2710.0],["2018-02-14",59.8,61.4,58.2,60.0,2520.0],["2018-02-15",60.2,60.4,59.0,59.4,630.0],["2018-02-16",58.6,59.8,58.0,59.6,3770.0],["2018-02-20",60.0,67.0,58.0,65.0,6120.0],["2018-02-21",65.0,66.0,62.4,62.8,1660.0],["2018-02-22",62.0,63.8,60.0,60.4,2240.0],["2018-02-23",58.6,61.4,58.6,59.8,2245.0],["2018-02-26",60.0,71.6,59.6,63.6,4965.0],["2018-02-27",65.0,65.0,50.6,62.0,26785.0],["2018-02-28",67.2,68.2,61.0,61.2,12145.0],["2018-03-01",62.2,62.2,54.0,56.0,7245.0],["2018-03-02",59.6,62.4,54.8,62.4,4310.0],["2018-03-05",62.8,65.6,58.8,60.0,4625.0],["2018-03-06",60.0,60.0,55.2,56.6,5810.0],["2018-03-07",57.2,59.4,57.2,57.2,3415.0],["2018-03-08",58.4,58.8,57.0,58.8,1045.0],["2018-03-09",46.2,48.4,45.4,45.8,79950.0],["2018-03-12",48.2,48.2,45.2,46.2,15060.0],["2018-03-13",46.4,46.8,44.0,46.8,13155.0],["2018-03-14",47.4,47.4,45.4,46.8,9165.0],["2018-03-15",47.4,47.8,44.6,46.8,16875.0],["2018-03-16",47.4,48.4,46.4,48.0,12505.0],["2018-03-19",47.8,48.2,46.0,46.2,9820.0],["2018-03-20",46.4,48.4,45.2,47.8,9555.0],["2018-03-21",48.2,48.2,45.6,46.6,7760.0],["2018-03-22",46.8,48.2,46.0,47.4,8860.0],["2018-03-23",47.6,48.0,45.4,47.8,5680.0],["2018-03-26",47.8,48.8,46.6,47.8,8275.0],["2018-03-27",47.8,48.2,46.4,47.8,7160.0],["2018-03-28",47.6,48.2,46.6,47.4,6485.0],["2018-03-29",47.4,48.2,46.6,48.0,4315.0],["2018-04-02",47.2,48.2,45.6,46.4,2790.0],["2018-04-03",46.2,47.4,45.8,45.8,825.0],["2018-04-04",46.0,47.2,45.4,46.6,2035.0],["2018-04-05",46.8,47.2,45.4,46.0,1780.0],["2018-04-06",45.8,45.8,44.4,45.2,2250.0],["2018-04-09",45.8,46.0,44.6,45.8,2615.0],["2018-04-10",45.8,45.8,44.6,45.4,3590.0],["2018-04-11",45.6,45.8,44.2,45.8,3070.0],["2018-04-12",45.8,45.8,45.0,45.8,1810.0],["2018-04-13",46.6,46.6,44.4,45.2,1565.0],["2018-04-16",45.2,45.2,44.0,44.2,555.0],["2018-04-17",44.2,44.2,43.0,43.6,2125.0],["2018-04-18",43.2,45.4,42.4,44.0,1720.0],["2018-04-19",44.2,48.8,44.0,44.0,5880.0],["2018-04-20",45.0,46.0,43.4,43.8,1315.0],["2018-04-23",44.0,45.4,43.4,44.8,2895.0],["2018-04-24",44.2,44.8,40.2,41.0,4270.0],["2018-04-25",42.2,42.6,41.2,41.8,1690.0],["2018-04-26",41.8,43.6,41.4,42.0,1630.0],["2018-04-27",42.4,43.4,41.4,41.6,2940.0],["2018-04-30",43.6,43.6,39.0,40.2,3235.0],["2018-05-01",40.2,40.4,37.0,38.4,5360.0],["2018-05-02",38.4,40.2,38.0,40.2,1595.0],["2018-05-03",41.0,41.0,40.4,40.8,710.0],["2018-05-04",43.0,44.8,43.0,44.6,3745.0],["2018-05-07",45.8,46.6,44.8,46.0,1690.0],["2018-05-08",47.0,48.2,45.4,48.2,41735.0],["2018-05-09",49.0,49.0,43.8,44.8,3835.0],["2018-05-10",45.2,46.0,43.2,44.8,1805.0],["2018-05-11",45.2,45.2,41.6,43.4,3905.0],["2018-05-14",44.4,44.4,38.8,42.8,6730.0],["2018-05-15",44.0,44.0,40.0,41.4,1590.0],["2018-05-16",43.0,48.0,40.6,45.0,7290.0],["2018-05-17",48.0,49.0,45.8,47.4,4210.0],["2018-05-18",48.8,48.8,45.2,46.8,3490.0],["2018-05-21",48.2,48.2,46.0,46.4,445.0],["2018-05-22",46.0,46.2,43.4,44.8,3100.0],["2018-05-23",46.0,49.8,46.0,47.8,12740.0],["2018-05-24",49.0,49.0,45.0,46.6,2335.0],["2018-05-25",45.4,47.8,45.2,46.6,840.0],["2018-05-29",45.6,46.6,45.2,46.2,625.0],["2018-05-30",46.8,48.2,45.6,46.2,2370.0],["2018-05-31",46.6,48.8,46.6,47.4,1430.0],["2018-06-01",47.0,47.4,45.0,47.2,2905.0],["2018-06-04",46.8,46.8,46.0,46.2,1445.0],["2018-06-05",46.8,47.8,45.6,47.6,2195.0],["2018-06-06",47.6,48.2,46.4,46.4,1675.0],["2018-06-07",48.4,48.6,46.0,47.2,165.0],["2018-06-08",46.6,48.6,46.4,47.2,470.0],["2018-06-11",47.0,47.6,46.0,46.4,570.0],["2018-06-12",47.2,48.0,47.2,48.0,615.0],["2018-06-13",48.4,49.0,47.0,48.0,1895.0],["2018-06-14",47.2,48.8,46.6,47.8,1700.0],["2018-06-15",48.6,48.6,46.4,48.0,725.0],["2018-06-18",45.2,48.6,45.2,46.0,1975.0],["2018-06-19",46.2,46.2,43.0,43.4,2630.0],["2018-06-20",43.8,46.6,43.0,43.4,2355.0],["2018-06-21",46.4,46.6,44.2,44.4,2775.0],["2018-06-22",46.6,46.6,43.0,44.0,1010.0],["2018-06-25",44.6,45.8,43.0,43.8,1200.0],["2018-06-26",43.8,44.2,42.2,42.6,2430.0],["2018-06-27",43.0,43.6,40.0,41.2,2530.0],["2018-06-28",40.8,40.8,37.6,37.6,5195.0],["2018-06-29",39.0,40.0,37.6,40.0,1835.0],["2018-07-02",41.0,44.6,41.0,43.6,2175.0],["2018-07-03",44.2,44.4,41.8,41.8,265.0],["2018-07-05",41.8,43.6,41.8,43.6,885.0],["2018-07-06",44.4,44.8,44.2,44.4,185.0],["2018-07-09",44.4,45.2,43.6,44.8,1305.0],["2018-07-10",44.2,44.6,42.0,42.2,1495.0],["2018-07-11",42.0,43.0,41.6,42.0,1300.0],["2018-07-12",44.0,44.8,42.8,43.0,2080.0],["2018-07-13",43.4,43.4,39.8,40.4,4100.0],["2018-07-16",41.6,42.0,39.6,40.2,1410.0],["2018-07-17",40.6,41.4,38.8,39.0,3360.0],["2018-07-18",39.4,42.0,39.0,40.6,4845.0],["2018-07-19",39.8,41.2,39.0,39.4,2670.0],["2018-07-20",39.0,41.0,39.0,39.8,2535.0],["2018-07-23",39.0,40.0,38.6,38.6,910.0],["2018-07-24",38.8,40.0,36.2,36.8,2575.0],["2018-07-25",37.0,38.0,36.4,37.4,1575.0],["2018-07-26",38.0,39.0,36.6,38.2,3300.0],["2018-07-27",38.0,38.4,36.4,36.4,1470.0],["2018-07-30",37.0,39.2,34.8,36.4,6745.0],["2018-07-31",36.4,37.8,33.6,34.4,1760.0],["2018-08-01",35.0,36.6,31.8,34.6,25700.0],["2018-08-02",37.0,37.2,28.8,31.4,6715.0],["2018-08-03",33.6,35.8,32.0,34.6,11615.0],["2018-08-06",37.0,37.0,34.6,35.6,6115.0],["2018-08-07",36.6,36.6,33.6,35.0,6055.0],["2018-08-08",37.6,39.6,33.6,34.2,6355.0],["2018-08-09",34.0,37.6,34.0,37.0,6635.0],["2018-08-10",36.0,37.2,33.8,33.8,4810.0],["2018-08-13",40.0,45.0,36.2,38.2,40625.0],["2018-08-14",39.0,40.0,36.8,38.0,8070.0],["2018-08-15",38.2,39.4,34.0,35.6,9550.0],["2018-08-16",40.0,40.6,33.8,34.6,14205.0],["2018-08-17",35.0,37.2,34.4,37.2,4540.0],["2018-08-20",37.8,38.0,34.2,35.2,8420.0],["2018-08-21",35.6,37.8,35.2,36.8,6025.0],["2018-08-22",36.8,38.4,36.2,37.8,2305.0],["2018-08-23",37.6,37.8,34.0,37.4,10990.0],["2018-08-24",37.0,42.0,36.0,40.0,5230.0],["2018-08-27",40.0,42.0,39.0,40.2,4395.0],["2018-08-28",40.0,41.6,39.4,39.8,3290.0],["2018-08-29",39.8,42.0,39.6,40.6,1955.0],["2018-08-30",40.0,45.0,39.6,44.6,5675.0],["2018-08-31",44.2,47.8,44.2,46.6,7440.0],["2018-09-04",46.2,48.0,46.0,47.8,6435.0],["2018-09-05",47.8,49.6,47.8,48.6,7330.0],["2018-09-06",49.4,49.8,45.4,46.4,3035.0],["2018-09-07",45.4,45.6,42.4,44.6,4525.0],["2018-09-10",46.0,46.0,43.2,45.0,2965.0],["2018-09-11",45.4,49.4,44.2,49.2,3235.0],["2018-09-12",49.4,49.4,45.0,46.4,3625.0],["2018-09-13",47.4,47.4,44.0,45.0,2710.0],["2018-09-14",44.8,47.2,43.8,44.4,2840.0],["2018-09-17",45.0,46.2,44.2,44.2,1445.0],["2018-09-18",46.2,46.2,44.2,44.2,925.0],["2018-09-19",45.4,46.8,45.0,45.6,1045.0],["2018-09-20",47.0,48.0,44.0,45.6,2955.0],["2018-09-21",46.0,47.6,45.0,46.8,1885.0],["2018-09-24",47.8,48.0,46.8,47.4,1255.0],["2018-09-25",48.2,48.8,46.4,47.8,5260.0],["2018-09-26",48.0,49.8,47.8,48.8,4740.0],["2018-09-27",48.8,49.0,47.8,49.0,1755.0],["2018-09-28",49.0,53.4,49.0,51.8,16130.0],["2018-10-01",58.2,60.0,52.6,57.0,25630.0],["2018-10-02",58.2,59.0,56.0,57.4,7235.0],["2018-10-03",58.0,58.8,57.2,57.6,5160.0],["2018-10-04",60.0,60.0,56.2,57.0,2880.0],["2018-10-05",57.8,58.0,54.4,56.0,5695.0],["2018-10-08",56.4,56.4,54.6,55.8,2920.0],["2018-10-09",56.0,56.6,55.2,55.4,4805.0],["2018-10-10",57.0,57.2,50.6,52.4,23870.0],["2018-10-11",47.4,52.2,44.0,50.8,12000.0],["2018-10-12",53.2,57.0,53.2,57.0,3580.0],["2018-10-15",59.2,59.2,55.6,56.0,3930.0],["2018-10-16",56.8,57.4,55.2,56.4,1930.0],["2018-10-17",56.6,57.2,55.0,55.2,710.0],["2018-10-18",55.0,55.6,54.0,54.2,2445.0],["2018-10-19",56.0,56.0,54.2,56.0,3985.0],["2018-10-22",57.6,57.6,54.0,54.2,6795.0],["2018-10-23",54.0,57.6,54.0,57.0,4325.0],["2018-10-24",56.0,56.0,52.0,52.4,3690.0],["2018-10-25",53.0,54.4,51.2,51.6,3980.0],["2018-10-26",50.2,51.0,48.0,50.2,6890.0],["2018-10-29",49.4,51.4,47.2,47.4,3855.0],["2018-10-30",47.4,49.8,45.4,49.0,3465.0],["2018-10-31",49.6,50.0,45.6,46.0,4915.0],["2018-11-01",47.0,48.2,46.0,47.4,2550.0],["2018-11-02",47.8,48.2,47.2,47.6,1495.0],["2018-11-05",48.0,51.6,47.8,51.4,3250.0],["2018-11-06",52.2,55.6,50.2,52.6,3650.0],["2018-11-07",53.0,56.0,52.0,55.0,5100.0],["2018-11-08",53.6,55.6,52.0,54.0,2700.0],["2018-11-09",55.2,55.2,53.2,54.6,765.0],["2018-11-12",54.0,54.8,50.0,50.2,6015.0],["2018-11-13",49.8,49.8,46.0,46.0,3750.0],["2018-11-14",48.4,48.4,41.8,43.8,6380.0],["2018-11-15",44.0,48.0,43.8,47.0,3560.0],["2018-11-16",44.0,46.8,44.0,45.6,1715.0],["2018-11-19",47.0,48.4,45.8,47.0,3855.0],["2018-11-20",47.4,48.4,42.4,42.8,3670.0],["2018-11-21",43.0,44.0,41.0,43.0,4630.0],["2018-11-23",43.2,45.0,43.2,45.0,1480.0],["2018-11-26",46.0,48.0,45.6,47.0,1405.0],["2018-11-27",48.0,48.0,45.4,47.0,2335.0],["2018-11-28",46.2,47.6,44.0,44.4,2080.0],["2018-11-29",45.4,46.8,45.0,46.8,1135.0],["2018-11-30",47.2,47.4,44.8,44.8,3160.0],["2018-12-03",46.6,46.6,45.2,45.8,2025.0],["2018-12-04",46.4,46.6,44.8,45.4,2440.0],["2018-12-06",45.8,45.8,41.8,41.8,2585.0],["2018-12-07",44.0,45.8,41.0,41.4,2190.0],["2018-12-10",45.4,45.4,41.4,42.0,5365.0],["2018-12-11",44.2,44.4,41.4,41.4,3080.0],["2018-12-12",43.0,43.6,41.8,42.4,1315.0],["2018-12-13",43.4,43.4,41.4,42.2,2410.0],["2018-12-14",43.0,43.0,41.4,42.0,1865.0],["2018-12-17",42.8,42.8,40.4,40.8,3985.0],["2018-12-18",40.2,40.4,38.0,38.0,3550.0],["2018-12-19",39.0,39.0,34.0,34.0,7710.0],["2018-12-20",35.0,35.0,33.4,34.4,8970.0],["2018-12-21",36.0,41.2,36.0,37.6,12575.0],["2018-12-24",39.8,39.8,36.4,36.8,2230.0],["2018-12-26",36.6,37.8,36.0,37.2,2320.0],["2018-12-27",37.0,39.2,36.4,36.8,4415.0],["2018-12-28",39.0,39.0,36.6,36.8,4755.0],["2018-12-31",37.2,38.0,36.0,36.2,6410.0],["2019-01-02",38.4,44.0,37.8,44.0,5810.0],["2019-01-03",42.0,44.4,41.8,43.8,2815.0],["2019-01-04",43.8,47.4,43.8,47.4,2550.0],["2019-01-07",49.8,52.2,47.2,48.4,5130.0],["2019-01-08",51.6,51.6,45.2,46.0,1680.0],["2019-01-09",48.0,48.0,46.2,47.6,5885.0],["2019-01-10",48.0,48.0,45.6,47.2,1475.0],["2019-01-11",47.8,47.8,46.2,46.6,1265.0],["2019-01-14",46.0,47.2,45.6,46.4,1705.0],["2019-01-15",45.6,47.2,45.6,46.2,1005.0],["2019-01-16",47.2,47.2,44.8,46.0,1550.0],["2019-01-17",45.2,47.2,45.2,45.8,1045.0],["2019-01-18",45.0,48.0,45.0,46.8,4025.0],["2019-01-22",49.0,53.2,47.6,50.6,7345.0],["2019-01-23",50.0,50.0,42.2,44.8,6870.0],["2019-01-24",45.0,47.2,44.0,46.4,1370.0],["2019-01-25",46.6,46.6,45.8,46.4,530.0],["2019-01-28",47.0,47.2,44.2,46.6,1265.0],["2019-01-29",47.4,50.4,46.6,50.4,3130.0],["2019-01-30",50.2,53.0,48.2,50.8,8590.0],["2019-01-31",54.4,56.0,51.6,54.2,16225.0],["2019-02-01",55.8,57.0,54.6,56.8,4320.0],["2019-02-04",58.0,59.8,54.0,58.0,11735.0],["2019-02-05",59.0,59.2,57.2,58.0,4625.0],["2019-02-06",58.6,58.6,55.4,57.0,5315.0],["2019-02-07",57.0,59.0,55.0,58.2,3315.0],["2019-02-08",58.6,58.6,55.8,57.2,3800.0],["2019-02-11",59.0,65.0,57.8,63.2,22445.0],["2019-02-12",65.0,69.0,61.4,63.8,12380.0],["2019-02-13",65.2,65.2,57.4,58.2,7305.0],["2019-02-14",58.0,59.8,56.4,57.0,5935.0],["2019-02-15",59.8,59.8,56.0,57.6,2845.0],["2019-02-19",58.2,59.6,56.0,57.2,5400.0],["2019-02-20",57.8,59.4,57.6,58.2,3815.0],["2019-02-21",58.0,60.0,58.0,58.4,5135.0],["2019-02-22",59.4,59.6,56.0,56.6,2105.0],["2019-02-25",57.4,60.0,57.0,57.6,2710.0],["2019-02-26",59.0,59.4,56.8,57.6,2515.0],["2019-02-27",59.2,59.2,57.0,57.8,2120.0],["2019-02-28",59.0,59.0,57.0,59.0,3140.0],["2019-03-01",59.4,67.0,58.8,64.6,19465.0],["2019-03-04",66.0,66.0,59.4,62.2,7155.0],["2019-03-05",63.4,66.8,62.6,66.0,4350.0],["2019-03-06",65.2,66.0,60.6,62.8,6370.0],["2019-03-07",64.2,65.6,62.2,64.0,2935.0],["2019-03-08",63.6,64.0,57.4,58.4,4855.0],["2019-03-11",60.4,64.0,60.4,63.8,3855.0],["2019-03-12",63.8,66.0,62.6,64.8,5945.0],["2019-03-13",66.2,69.0,64.8,69.0,14420.0],["2019-03-14",68.0,68.0,53.0,59.4,19730.0],["2019-03-15",60.8,60.8,56.0,58.0,7640.0],["2019-03-18",59.4,61.8,58.4,60.0,3030.0],["2019-03-19",61.0,63.6,61.0,63.6,1480.0],["2019-03-20",61.2,61.4,58.4,58.4,3500.0],["2019-03-21",58.8,61.0,57.6,58.2,3340.0],["2019-03-22",58.6,63.0,56.0,61.8,8575.0],["2019-03-25",59.4,64.0,59.0,61.6,4220.0],["2019-03-26",63.6,63.8,59.6,60.2,2700.0],["2019-03-27",61.6,61.8,59.4,61.0,1380.0],["2019-03-28",62.2,63.0,61.6,63.0,2985.0],["2019-03-29",63.2,65.0,63.2,65.0,2395.0],["2019-04-01",66.4,66.4,61.4,63.4,3325.0],["2019-04-02",65.6,66.4,63.6,64.4,2215.0],["2019-04-03",64.0,64.8,63.6,64.2,1815.0],["2019-04-04",64.4,64.4,62.6,64.0,730.0],["2019-04-05",64.2,65.4,63.4,64.0,2005.0],["2019-04-08",63.0,63.0,60.6,62.0,2530.0],["2019-04-09",64.6,64.6,62.0,63.2,2065.0],["2019-04-10",62.2,66.6,62.2,65.8,7700.0],["2019-04-11",68.6,68.6,65.4,67.8,8510.0],["2019-04-12",68.4,70.4,67.0,69.2,11380.0],["2019-04-15",70.0,71.0,66.2,67.0,7640.0],["2019-04-16",67.8,68.4,65.4,66.8,4165.0],["2019-04-17",67.4,67.4,64.2,64.4,2330.0],["2019-04-18",65.8,67.8,64.4,67.8,2265.0],["2019-04-22",66.6,68.0,65.6,67.2,1045.0],["2019-04-23",68.2,70.8,67.8,69.4,7450.0],["2019-04-24",69.4,69.4,64.4,66.0,7260.0],["2019-04-25",66.2,69.0,66.2,68.0,4505.0],["2019-04-26",68.0,69.0,66.4,68.0,1600.0],["2019-04-29",69.2,70.8,69.0,70.4,5215.0],["2019-04-30",71.4,72.6,70.2,71.2,4675.0],["2019-05-01",71.4,72.0,71.2,72.0,810.0],["2019-05-02",72.0,72.0,64.4,67.4,8935.0],["2019-05-03",67.4,67.8,66.4,66.4,1280.0],["2019-05-06",65.0,66.0,63.2,64.4,3115.0],["2019-05-07",64.6,65.6,64.4,65.2,1290.0],["2019-05-08",65.4,67.4,65.2,66.6,1410.0],["2019-05-09",66.0,67.6,65.6,65.6,1000.0],["2019-05-10",66.6,68.0,66.2,68.0,1070.0],["2019-05-13",67.8,67.8,64.4,66.4,1395.0],["2019-05-14",65.8,68.0,65.2,67.2,890.0],["2019-05-15",67.8,68.0,66.0,68.0,480.0],["2019-05-16",68.0,68.0,67.4,68.0,1395.0],["2019-05-17",68.0,68.0,67.0,67.8,1085.0],["2019-05-20",68.2,68.2,64.6,65.6,1085.0],["2019-05-21",67.4,68.2,65.0,66.8,2125.0],["2019-05-22",67.2,67.2,65.0,65.6,380.0],["2019-05-23",66.0,67.0,65.4,66.6,2205.0],["2019-05-24",67.0,67.0,64.4,64.6,950.0],["2019-05-28",65.4,66.0,64.6,65.8,615.0],["2019-05-29",66.6,67.0,65.0,66.2,1555.0],["2019-05-30",65.6,66.0,64.6,64.8,1195.0],["2019-05-31",65.0,65.0,58.0,58.6,8125.0],["2019-06-03",60.0,60.2,58.0,60.2,2595.0],["2019-06-04",60.8,63.2,60.4,62.8,1730.0],["2019-06-05",63.6,63.8,60.0,60.6,3080.0],["2019-06-06",61.6,61.8,60.0,61.2,1800.0],["2019-06-07",61.0,61.4,59.2,59.8,1795.0],["2019-06-10",60.0,63.0,58.0,62.6,5990.0],["2019-06-11",63.0,63.0,61.0,61.6,5325.0],["2019-06-12",62.2,62.2,59.8,60.4,1885.0],["2019-06-13",61.0,61.0,58.0,60.4,4135.0],["2019-06-14",59.8,60.6,59.8,60.4,1070.0],["2019-06-17",61.0,64.6,60.8,63.8,2390.0],["2019-06-18",64.0,64.0,59.4,59.4,4225.0],["2019-06-19",60.0,61.2,59.4,59.4,2320.0],["2019-06-20",59.6,62.0,59.6,59.6,1965.0],["2019-06-21",60.0,62.4,58.0,62.4,7520.0],["2019-06-24",63.4,63.8,62.6,62.8,1835.0],["2019-06-25",63.0,66.0,61.4,63.2,7435.0],["2019-06-26",61.8,63.8,61.6,62.8,645.0],["2019-06-27",61.8,65.0,61.8,63.2,2760.0],["2019-06-28",64.6,65.0,62.0,62.8,3555.0],["2019-07-01",61.8,63.6,61.8,62.4,2075.0],["2019-07-02",63.2,63.2,60.2,60.6,815.0],["2019-07-03",62.4,62.4,60.2,61.4,1045.0],["2019-07-05",60.4,64.0,60.4,62.2,2570.0],["2019-07-08",62.4,62.4,59.4,61.0,2480.0],["2019-07-09",60.4,62.2,59.0,59.4,1275.0],["2019-07-10",64.8,67.8,64.0,67.2,15200.0],["2019-07-11",67.0,67.8,66.4,67.6,6325.0],["2019-07-12",67.8,68.8,67.4,67.4,3885.0],["2019-07-15",68.8,68.8,66.6,67.2,2985.0],["2019-07-16",67.8,68.8,67.4,68.8,3615.0],["2019-07-17",68.8,69.0,67.2,67.2,2090.0],["2019-07-18",69.8,70.8,69.0,70.8,3220.0],["2019-07-19",71.6,72.0,69.6,70.0,5685.0],["2019-07-22",72.0,72.4,69.4,71.0,5255.0],["2019-07-23",72.4,75.6,71.2,75.6,4800.0],["2019-07-24",77.0,84.0,77.0,84.0,13400.0],["2019-07-25",85.0,89.6,78.0,78.4,22000.0],["2019-07-26",80.0,88.6,80.0,88.0,16090.0],["2019-07-29",88.2,88.2,85.0,85.6,13540.0],["2019-07-30",84.6,89.8,82.0,89.4,16110.0],["2019-07-31",89.4,93.0,85.6,86.4,35415.0],["2019-08-01",87.4,88.8,82.8,85.4,12160.0],["2019-08-02",86.0,86.6,81.8,83.4,9960.0],["2019-08-05",81.2,81.2,72.0,74.0,17220.0],["2019-08-06",74.4,84.6,74.4,78.4,9645.0],["2019-08-07",82.8,82.8,75.8,78.8,12955.0],["2019-08-08",78.2,78.6,75.4,76.4,5275.0],["2019-08-09",76.6,77.2,75.4,77.2,2050.0],["2019-08-12",78.0,78.6,75.6,78.2,3035.0],["2019-08-13",78.4,80.6,76.2,77.6,3045.0],["2019-08-14",78.6,81.0,78.2,80.4,4210.0],["2019-08-15",80.0,80.4,76.0,79.4,6955.0],["2019-08-16",76.6,87.0,76.6,84.6,8460.0],["2019-08-19",82.0,84.4,80.6,81.6,2940.0],["2019-08-20",81.8,84.0,81.0,82.0,2370.0],["2019-08-21",83.6,84.8,83.2,84.0,2180.0],["2019-08-22",83.4,84.2,82.4,83.2,1310.0],["2019-08-23",83.8,84.6,79.4,80.2,3305.0],["2019-08-26",81.8,81.8,74.0,75.4,3295.0],["2019-08-27",76.0,77.0,73.2,73.8,1810.0],["2019-08-28",74.6,75.4,73.4,74.0,1605.0],["2019-08-29",75.2,75.2,72.2,72.2,1695.0],["2019-08-30",73.0,73.0,72.0,72.2,3125.0],["2019-09-03",72.8,73.2,70.4,71.2,3025.0],["2019-09-04",73.6,74.0,72.0,73.4,1595.0],["2019-09-05",74.0,78.0,70.6,77.4,3445.0],["2019-09-06",80.0,80.0,76.2,77.6,2805.0],["2019-09-09",78.2,78.4,73.6,74.2,2410.0],["2019-09-10",76.0,77.4,74.2,75.8,3025.0],["2019-09-11",77.0,81.0,76.4,78.4,6985.0],["2019-09-12",76.2,81.6,76.2,79.8,2945.0],["2019-09-13",81.0,81.0,79.2,80.2,1340.0],["2019-09-16",81.8,82.0,77.4,79.2,2925.0],["2019-09-17",82.0,88.0,77.8,87.2,15685.0],["2019-09-18",90.0,91.6,81.4,85.2,12510.0],["2019-09-19",85.2,87.0,83.8,85.0,2800.0],["2019-09-20",85.2,95.4,85.2,95.4,9470.0],["2019-09-23",97.0,97.4,90.4,92.6,4705.0],["2019-09-24",92.6,123.8,90.8,110.8,125010.0],["2019-09-25",109.4,130.0,100.0,128.4,79885.0],["2019-09-26",128.0,136.8,117.0,118.0,60165.0],["2019-09-27",118.6,119.2,103.4,109.2,33525.0],["2019-09-30",110.4,117.6,109.6,112.4,10835.0],["2019-10-01",112.4,115.8,107.0,110.8,12220.0],["2019-10-02",109.0,111.8,103.4,105.4,14005.0],["2019-10-03",106.0,110.0,100.0,101.4,17520.0],["2019-10-04",101.4,110.8,101.4,108.8,8350.0],["2019-10-07",108.0,116.2,108.0,112.0,6845.0],["2019-10-08",111.0,113.6,102.6,103.6,21175.0],["2019-10-09",104.8,111.6,104.4,107.8,16195.0],["2019-10-10",108.2,110.4,104.2,106.4,18290.0],["2019-10-11",109.2,111.2,102.4,103.2,12585.0],["2019-10-14",102.0,104.0,100.6,101.0,6805.0],["2019-10-15",101.2,108.8,99.2,107.2,20115.0],["2019-10-16",107.8,111.2,107.2,108.0,4255.0],["2019-10-17",109.0,110.4,108.0,108.6,3430.0],["2019-10-18",108.6,116.0,108.4,113.6,9540.0],["2019-10-21",115.6,124.0,114.4,119.0,15915.0],["2019-10-22",120.2,121.0,112.0,113.4,12610.0],["2019-10-23",112.4,115.4,108.4,112.0,9510.0],["2019-10-24",112.6,114.2,110.4,113.6,3355.0],["2019-10-25",115.0,122.4,115.0,119.0,10200.0],["2019-10-28",120.8,121.2,114.2,116.8,9310.0],["2019-10-29",117.2,118.8,116.0,116.2,4190.0],["2019-10-30",117.0,117.2,114.0,115.6,3005.0],["2019-10-31",115.0,115.0,110.0,111.6,8275.0],["2019-11-01",111.4,114.6,111.4,112.6,2705.0],["2019-11-04",111.0,113.8,110.0,110.0,6895.0],["2019-11-05",110.0,112.2,104.6,108.0,8075.0],["2019-11-06",106.6,107.2,101.6,104.8,7370.0],["2019-11-07",108.2,114.0,101.6,104.8,4330.0],["2019-11-08",105.0,110.4,105.0,108.4,3910.0],["2019-11-11",108.4,111.0,106.4,110.0,5125.0],["2019-11-12",110.0,112.2,102.0,103.8,9525.0],["2019-11-13",106.0,108.0,105.0,107.2,2940.0],["2019-11-14",107.8,110.4,106.0,107.4,3935.0],["2019-11-15",108.2,110.8,107.4,109.8,4530.0],["2019-11-18",109.0,109.8,105.6,109.0,4170.0],["2019-11-19",108.6,111.4,105.0,105.6,7600.0],["2019-11-20",105.0,107.8,102.4,102.4,5030.0],["2019-11-21",103.2,104.4,101.2,103.4,5260.0],["2019-11-22",105.0,106.0,101.6,104.8,2590.0],["2019-11-25",104.4,106.0,102.4,102.6,2745.0],["2019-11-26",103.2,106.6,103.2,105.6,4860.0],["2019-11-27",106.2,106.8,103.6,106.8,2820.0],["2019-11-29",106.8,107.8,106.6,107.6,890.0],["2019-12-02",107.4,107.4,103.0,104.6,2495.0],["2019-12-03",107.0,107.4,99.8,101.6,9585.0],["2019-12-04",103.8,103.8,98.0,98.8,9145.0],["2019-12-05",98.2,100.0,76.2,85.6,29845.0],["2019-12-06",88.0,95.6,87.0,92.4,9875.0],["2019-12-09",93.4,93.8,85.0,86.6,7950.0],["2019-12-10",91.6,92.8,88.2,91.0,6840.0],["2019-12-11",92.8,95.2,89.4,93.0,8830.0],["2019-12-12",93.0,94.8,91.2,91.6,5815.0],["2019-12-13",92.0,93.2,88.4,89.6,3700.0],["2019-12-16",91.0,94.8,86.4,87.6,7120.0],["2019-12-17",87.6,89.2,86.4,88.2,3890.0],["2019-12-18",88.2,90.8,86.4,87.4,4705.0],["2019-12-19",88.4,96.4,88.2,94.8,4880.0],["2019-12-20",97.0,99.4,93.4,93.4,6065.0],["2019-12-23",94.4,99.4,94.2,98.8,3905.0],["2019-12-24",99.2,106.0,98.8,100.0,4610.0],["2019-12-26",99.6,103.8,99.6,101.0,3035.0],["2019-12-27",100.0,100.0,90.8,92.0,10565.0],["2019-12-30",94.6,96.6,91.8,93.4,5295.0],["2019-12-31",92.2,97.0,90.8,94.8,5015.0],["2020-01-02",96.0,98.0,92.4,93.4,3670.0],["2020-01-03",93.4,97.6,93.4,96.0,3415.0],["2020-01-06",96.0,103.8,96.0,103.2,5015.0],["2020-01-07",100.0,100.0,96.4,98.2,3330.0],["2020-01-08",98.0,99.8,97.6,99.0,2090.0],["2020-01-09",99.8,100.0,96.2,99.4,4290.0],["2020-01-10",100.0,100.0,96.0,97.8,3680.0],["2020-01-13",100.0,100.0,96.6,100.0,5220.0],["2020-01-14",100.0,100.0,97.0,98.4,4120.0],["2020-01-15",98.2,100.0,97.0,97.8,5670.0],["2020-01-16",96.2,97.6,94.0,95.8,4765.0],["2020-01-17",96.4,97.0,93.8,94.8,1995.0],["2020-01-21",94.6,96.8,93.8,95.2,4175.0],["2020-01-22",96.0,98.2,95.0,97.0,1690.0],["2020-01-23",96.6,96.6,94.4,95.2,1875.0],["2020-01-24",95.6,97.0,93.0,96.4,2185.0],["2020-01-27",93.8,96.8,93.0,93.0,2670.0],["2020-01-28",93.6,96.2,93.6,94.6,990.0],["2020-01-29",94.0,97.6,93.6,96.6,2720.0],["2020-01-30",96.0,96.0,92.0,94.4,1835.0],["2020-01-31",94.0,97.8,92.2,95.8,2145.0],["2020-02-03",97.0,97.4,93.2,94.0,2140.0],["2020-02-04",94.0,97.4,94.0,96.8,1935.0],["2020-02-05",97.4,97.4,93.4,96.2,3600.0],["2020-02-06",97.0,97.4,92.4,93.8,5195.0],["2020-02-07",94.0,94.0,86.2,86.8,6270.0],["2020-02-10",92.8,96.0,91.0,95.0,5760.0],["2020-02-11",95.8,96.0,89.2,90.0,4300.0],["2020-02-12",90.0,93.6,89.0,92.4,2460.0],["2020-02-13",99.2,100.0,96.2,99.8,15670.0],["2020-02-14",100.0,100.0,96.6,97.6,3910.0],["2020-02-18",99.0,100.0,96.2,97.4,4250.0],["2020-02-19",99.2,99.2,95.0,96.4,5335.0],["2020-02-20",96.0,100.0,96.0,99.6,6960.0],["2020-02-21",98.2,103.8,91.2,91.4,15270.0],["2020-02-24",90.0,95.0,90.0,90.6,5635.0],["2020-02-25",90.4,91.0,80.4,83.4,14385.0],["2020-02-26",83.2,87.6,80.2,83.8,6560.0],["2020-02-27",80.2,81.0,65.8,66.6,20855.0],["2020-02-28",61.8,69.6,60.4,68.8,15715.0],["2020-03-02",78.8,86.4,73.4,75.0,15630.0],["2020-03-03",78.0,82.0,76.0,76.4,11605.0],["2020-03-04",80.2,83.4,76.8,81.2,7020.0],["2020-03-05",77.2,80.2,76.2,77.4,5860.0],["2020-03-06",76.0,77.4,72.4,73.0,7060.0],["2020-03-09",72.0,72.4,66.0,69.2,13295.0],["2020-03-10",73.2,73.2,62.0,66.8,13570.0],["2020-03-11",65.4,66.6,55.2,59.8,15935.0],["2020-03-12",54.2,57.0,50.0,50.2,15260.0],["2020-03-13",57.2,60.8,56.0,59.4,18355.0],["2020-03-16",55.0,56.0,48.6,49.4,21300.0],["2020-03-17",51.6,53.4,44.6,49.8,16040.0],["2020-03-18",49.8,51.8,44.4,50.0,11810.0],["2020-03-19",51.0,55.6,50.2,54.6,14960.0],["2020-03-20",58.0,63.8,56.4,59.2,9895.0],["2020-03-23",59.6,63.0,54.2,62.4,11525.0],["2020-03-24",71.4,73.2,65.8,70.0,14285.0],["2020-03-25",72.0,72.0,66.6,71.2,11090.0],["2020-03-26",72.8,75.0,70.0,72.2,6150.0],["2020-03-27",69.6,71.0,60.4,62.0,13375.0],["2020-03-30",63.4,68.8,62.2,65.2,4620.0],["2020-03-31",66.0,68.2,59.2,62.2,8895.0],["2020-04-01",60.2,64.4,60.0,62.0,5100.0],["2020-04-02",62.2,66.0,61.4,64.6,6345.0],["2020-04-03",65.0,66.4,61.4,64.0,2840.0],["2020-04-06",65.0,68.0,65.0,67.0,4465.0],["2020-04-07",69.8,71.0,67.0,68.4,4265.0],["2020-04-08",68.0,72.0,67.6,71.8,4905.0],["2020-04-09",73.0,73.6,66.2,68.8,5780.0],["2020-04-13",69.4,70.4,67.6,70.4,3880.0],["2020-04-14",71.0,74.6,70.0,71.2,5695.0],["2020-04-15",70.0,74.6,69.2,74.4,4090.0],["2020-04-16",74.6,75.0,70.2,73.6,4715.0],["2020-04-17",74.0,74.8,72.2,73.6,3720.0],["2020-04-20",73.0,77.0,72.6,76.4,4735.0],["2020-04-21",75.0,75.0,70.6,74.8,5905.0],["2020-04-22",76.8,80.6,74.4,80.4,3640.0],["2020-04-23",82.0,87.0,80.4,82.6,8385.0],["2020-04-24",82.4,84.6,81.0,81.8,2790.0],["2020-04-27",81.2,85.0,81.0,83.4,4475.0],["2020-04-28",86.4,86.4,81.0,83.4,2950.0],["2020-04-29",84.4,87.6,83.4,86.2,4315.0],["2020-04-30",86.4,87.4,81.4,81.6,6970.0],["2020-05-01",80.2,82.4,77.4,82.2,8205.0],["2020-05-04",79.6,84.0,79.2,82.4,5475.0],["2020-05-05",84.0,87.0,83.2,83.6,6825.0],["2020-05-06",83.6,86.8,82.6,82.8,4690.0],["2020-05-07",85.6,85.8,80.4,83.8,6420.0],["2020-05-08",84.0,87.0,79.0,83.2,6190.0],["2020-05-11",83.2,89.8,83.2,86.4,11520.0],["2020-05-12",83.6,85.8,83.0,83.8,5525.0],["2020-05-13",78.2,84.4,77.6,82.4,10860.0],["2020-05-14",82.0,83.4,72.2,74.2,12650.0],["2020-05-15",73.0,76.4,72.8,73.0,5775.0],["2020-05-18",74.0,76.8,68.0,69.4,12720.0],["2020-05-19",69.0,73.4,62.6,63.0,21220.0],["2020-05-20",57.0,61.8,55.6,61.0,112900.0],["2020-05-21",62.2,63.4,60.0,60.6,27085.0],["2020-05-22",62.0,63.6,59.2,60.0,18355.0],["2020-05-26",70.0,72.0,62.0,62.0,56380.0],["2020-05-27",64.0,70.6,60.2,62.6,67810.0],["2020-05-28",64.0,64.0,61.0,61.6,14240.0],["2020-05-29",62.8,63.0,60.2,61.6,10865.0],["2020-06-01",62.6,63.8,61.4,62.2,10845.0],["2020-06-02",62.8,63.4,61.6,63.4,8415.0],["2020-06-03",64.0,64.0,62.4,63.4,9730.0],["2020-06-04",63.2,65.0,62.0,64.4,12465.0],["2020-06-05",65.8,66.0,62.2,62.8,15945.0],["2020-06-08",64.6,66.0,62.8,63.0,16125.0],["2020-06-09",62.8,65.4,62.8,62.8,7380.0],["2020-06-10",64.0,65.0,60.2,60.8,15305.0],["2020-06-11",60.0,62.0,57.0,57.8,17615.0],["2020-06-12",60.4,61.4,56.4,58.0,14030.0],["2020-06-15",67.4,70.6,63.0,66.8,92830.0],["2020-06-16",76.2,76.6,69.2,69.6,29035.0],["2020-06-17",71.0,72.0,69.4,70.2,13825.0],["2020-06-18",70.4,71.2,64.8,66.6,16985.0],["2020-06-19",67.2,74.8,66.0,73.2,22655.0],["2020-06-22",79.8,82.0,76.4,77.8,39425.0],["2020-06-23",79.0,82.8,79.0,82.4,24905.0],["2020-06-24",83.0,83.0,74.2,77.4,22115.0],["2020-06-25",76.0,85.0,75.2,82.2,23445.0],["2020-06-26",84.0,84.2,78.6,82.2,142290.0],["2020-06-29",81.8,84.0,80.0,83.8,19635.0],["2020-06-30",82.6,83.0,76.2,77.8,12905.0],["2020-07-01",78.4,79.2,72.0,72.4,11050.0],["2020-07-02",74.6,78.6,73.2,75.0,10025.0],["2020-07-06",75.8,77.4,72.4,73.4,8670.0],["2020-07-07",72.2,72.6,66.2,66.8,10225.0],["2020-07-08",66.2,69.8,64.0,66.0,14045.0],["2020-07-09",64.6,67.0,63.4,65.0,8175.0],["2020-07-10",69.6,70.4,67.0,70.0,12455.0],["2020-07-13",72.0,73.0,69.2,70.0,13965.0],["2020-07-14",104.0,104.0,71.0,75.0,665480.0],["2020-07-15",69.8,75.0,67.4,73.8,64090.0],["2020-07-16",76.0,78.2,72.8,76.2,29980.0],["2020-07-17",77.6,77.8,73.0,74.2,15180.0],["2020-07-20",81.0,82.4,76.0,81.0,35435.0],["2020-07-21",79.8,82.8,76.6,79.0,21110.0],["2020-07-22",79.0,79.4,76.0,77.0,8775.0],["2020-07-23",78.0,78.4,74.2,75.4,8945.0],["2020-07-24",76.2,76.6,73.2,74.8,9825.0],["2020-07-27",68.0,69.8,66.2,68.4,39995.0],["2020-07-28",67.2,68.0,66.0,66.4,10050.0],["2020-07-29",66.2,66.4,64.6,66.0,13290.0],["2020-07-30",65.0,66.2,63.4,65.6,14790.0],["2020-07-31",65.6,65.8,62.6,64.6,10705.0],["2020-08-03",65.2,66.2,63.8,65.8,12485.0],["2020-08-04",67.0,71.4,66.6,71.0,16935.0],["2020-08-05",71.0,71.6,68.2,69.0,8340.0],["2020-08-06",69.0,69.0,63.6,64.6,13120.0],["2020-08-07",66.0,67.2,64.6,67.0,8965.0],["2020-08-10",68.2,71.0,67.4,70.0,8605.0],["2020-08-11",69.4,69.4,65.2,65.6,6555.0],["2020-08-12",67.4,69.0,66.4,67.4,7265.0],["2020-08-13",67.0,67.8,65.6,67.0,6555.0],["2020-08-14",67.0,70.0,65.4,69.2,14855.0],["2020-08-17",69.6,71.2,68.2,70.0,9065.0],["2020-08-18",69.8,70.2,68.6,69.8,9600.0],["2020-08-19",70.0,70.2,68.8,69.6,7590.0],["2020-08-20",69.0,70.8,67.0,70.8,8605.0],["2020-08-21",70.8,72.8,68.2,69.2,14110.0],["2020-08-24",70.8,71.0,69.2,70.6,11260.0],["2020-08-25",70.6,72.6,68.2,70.2,12850.0],["2020-08-26",70.0,71.4,68.0,70.0,9535.0],["2020-08-27",70.2,70.2,68.2,69.4,7435.0],["2020-08-28",69.0,69.6,65.4,66.4,10145.0],["2020-08-31",67.6,69.0,66.0,67.8,7410.0],["2020-09-01",67.0,67.8,66.2,67.0,3720.0],["2020-09-02",66.6,66.8,65.8,66.6,6530.0],["2020-09-03",66.2,66.6,64.2,64.8,8210.0],["2020-09-04",65.0,65.6,61.8,64.4,11315.0],["2020-09-08",63.8,65.6,62.8,64.4,6540.0],["2020-09-09",64.0,65.6,63.0,63.8,8475.0],["2020-09-10",65.2,65.6,63.0,63.2,3425.0],["2020-09-11",63.4,63.8,63.0,63.0,4935.0],["2020-09-14",63.0,65.6,63.0,64.0,6280.0],["2020-09-15",65.0,66.6,63.6,63.8,9280.0],["2020-09-16",64.6,65.8,63.6,63.8,4505.0],["2020-09-17",64.0,65.2,63.6,64.2,3840.0],["2020-09-18",65.0,66.4,62.2,62.2,25000.0],["2020-09-21",61.6,62.2,58.8,61.0,13400.0],["2020-09-22",61.2,61.6,58.8,58.8,6495.0],["2020-09-23",59.4,62.2,58.8,60.6,10400.0],["2020-09-24",60.4,64.6,58.6,63.2,10955.0],["2020-09-25",62.6,63.6,60.4,60.8,4770.0],["2020-09-28",62.6,66.6,60.8,66.4,15750.0],["2020-09-29",66.0,66.0,63.2,64.6,6185.0],["2020-09-30",64.4,67.0,64.0,64.2,3890.0],["2020-10-01",63.6,65.0,63.0,63.4,5570.0],["2020-10-02",62.6,64.6,62.4,63.8,3585.0],["2020-10-05",64.2,68.0,64.2,67.8,9530.0],["2020-10-06",67.4,70.8,67.2,68.2,13765.0],["2020-10-07",69.0,70.0,67.4,69.6,4995.0],["2020-10-08",69.4,71.0,68.4,69.6,5325.0],["2020-10-09",69.2,69.8,68.8,69.0,2620.0],["2020-10-12",72.8,75.0,71.0,72.6,14855.0],["2020-10-13",73.4,76.0,72.8,75.6,9750.0],["2020-10-14",75.8,76.2,72.2,74.2,12525.0],["2020-10-15",72.4,73.8,70.0,73.0,8575.0],["2020-10-16",73.2,73.8,70.4,71.4,6240.0],["2020-10-19",72.4,73.0,70.2,70.4,4390.0],["2020-10-20",71.8,72.2,62.2,64.8,13640.0],["2020-10-21",64.6,64.6,61.8,63.4,9475.0],["2020-10-22",64.0,67.4,63.0,64.8,7500.0],["2020-10-23",66.4,66.4,63.8,65.2,6035.0],["2020-10-26",63.2,64.8,60.4,60.8,10320.0],["2020-10-27",60.8,63.4,60.0,60.0,7590.0],["2020-10-28",59.8,61.0,59.0,59.6,8825.0],["2020-10-29",60.0,65.2,58.0,65.2,8100.0],["2020-10-30",65.0,65.2,59.0,59.4,6430.0],["2020-11-02",59.2,61.2,57.0,57.6,9740.0],["2020-11-03",59.0,62.0,58.0,61.8,4710.0],["2020-11-04",61.4,61.8,59.0,60.8,3545.0],["2020-11-05",60.8,61.8,59.2,61.0,5110.0],["2020-11-06",61.0,62.2,60.0,60.2,3415.0],["2020-11-09",60.0,63.6,59.8,61.8,6435.0],["2020-11-10",62.4,65.6,61.4,65.0,4950.0],["2020-11-11",66.2,66.4,63.4,64.6,4715.0],["2020-11-12",64.6,65.0,62.0,64.4,4135.0],["2020-11-13",65.0,69.6,64.0,69.2,6210.0],["2020-11-16",70.0,73.6,69.8,72.6,11660.0],["2020-11-17",71.4,71.8,67.0,67.2,8365.0],["2020-11-18",68.8,69.4,66.0,66.6,4750.0],["2020-11-19",69.4,69.4,66.0,69.0,6060.0],["2020-11-20",68.8,71.6,66.8,71.4,5295.0],["2020-11-23",70.6,70.6,67.0,68.0,5590.0],["2020-11-24",68.0,69.0,66.0,67.4,5010.0],["2020-11-25",66.6,68.4,63.2,67.0,5555.0],["2020-11-27",67.0,68.4,65.2,67.6,3125.0],["2020-11-30",66.0,66.6,64.4,65.6,6680.0],["2020-12-01",67.2,68.0,65.0,66.0,6545.0],["2020-12-02",65.4,68.8,65.2,66.4,8275.0],["2020-12-03",67.2,69.0,66.4,68.0,6010.0],["2020-12-04",68.4,70.0,67.4,69.4,8400.0],["2020-12-07",69.6,69.6,66.2,67.0,10440.0],["2020-12-08",66.4,69.0,66.0,69.0,3900.0],["2020-12-09",68.8,69.6,67.8,67.8,3630.0],["2020-12-10",69.0,71.6,68.4,71.6,9855.0],["2020-12-11",71.6,71.8,70.4,70.8,4715.0],["2020-12-14",70.4,70.8,68.8,68.8,5455.0],["2020-12-15",69.2,71.8,69.0,70.8,3690.0],["2020-12-16",71.0,72.4,70.8,71.6,8575.0],["2020-12-17",72.0,75.8,71.8,75.8,13780.0],["2020-12-18",76.0,82.0,75.0,81.8,27225.0],["2020-12-21",81.0,81.0,74.0,76.2,20645.0],["2020-12-22",76.8,79.0,75.8,78.6,11795.0],["2020-12-23",81.0,89.8,80.8,86.2,40835.0],["2020-12-24",88.0,88.6,86.0,86.6,8985.0],["2020-12-28",86.6,87.8,79.2,79.2,20765.0],["2020-12-29",79.2,80.0,74.4,78.0,15465.0],["2020-12-30",77.0,79.4,76.0,78.2,7130.0],["2020-12-31",79.6,79.8,77.0,77.8,7980.0],["2021-01-04",78.0,79.0,74.6,76.0,15605.0],["2021-01-05",76.0,77.0,73.6,75.0,6585.0],["2021-01-06",75.0,76.6,70.4,71.2,12830.0],["2021-01-07",72.4,73.0,66.2,72.6,15600.0],["2021-01-08",73.2,73.6,70.2,72.6,9260.0],["2021-01-11",74.0,76.4,74.0,75.4,8980.0],["2021-01-12",77.0,81.6,77.0,81.0,14655.0],["2021-01-13",81.2,81.6,80.0,81.2,5095.0],["2021-01-14",80.8,83.4,80.8,82.4,10490.0],["2021-01-15",82.4,83.0,80.0,80.2,9630.0],["2021-01-19",81.0,81.8,79.4,81.8,10455.0],["2021-01-20",81.8,82.6,80.6,82.0,6890.0],["2021-01-21",81.4,82.6,79.4,80.2,5985.0],["2021-01-22",80.4,89.4,80.2,89.2,20160.0],["2021-01-25",98.0,107.2,94.0,100.0,82145.0],["2021-01-26",101.2,104.6,100.0,101.8,31685.0],["2021-01-27",100.0,100.0,90.8,91.8,25225.0],["2021-01-28",90.8,97.2,90.6,94.2,9415.0],["2021-01-29",94.4,96.8,90.0,92.2,11420.0],["2021-02-01",94.0,97.8,92.4,96.0,10750.0],["2021-02-02",98.8,110.0,97.0,110.0,34830.0],["2021-02-03",110.6,111.0,104.0,108.2,31355.0],["2021-02-04",112.0,112.4,106.8,108.6,20340.0],["2021-02-05",110.0,110.8,106.4,108.0,20610.0],["2021-02-08",113.8,130.0,109.6,130.0,46025.0],["2021-02-09",129.6,133.4,119.2,125.4,28200.0],["2021-02-10",108.6,109.0,100.4,104.2,155470.0],["2021-02-11",105.0,106.4,100.4,104.4,33555.0],["2021-02-12",103.2,106.6,96.0,103.8,52645.0],["2021-02-16",106.0,106.0,101.4,102.0,39465.0],["2021-02-17",102.6,103.8,92.6,99.8,35215.0],["2021-02-18",99.0,99.0,91.2,95.4,24685.0],["2021-02-19",97.0,98.6,93.6,97.0,20475.0],["2021-02-22",97.8,98.2,93.4,94.0,15990.0],["2021-02-23",90.8,92.0,82.6,85.2,36575.0],["2021-02-24",85.8,91.4,85.8,88.4,19820.0],["2021-02-25",87.8,89.0,82.8,84.2,27970.0],["2021-02-26",83.8,86.0,80.6,81.6,18280.0],["2021-03-01",84.8,87.2,82.4,83.6,14270.0],["2021-03-02",83.4,84.4,80.6,80.6,12370.0],["2021-03-03",80.6,81.6,76.4,78.4,20850.0],["2021-03-04",77.0,79.6,70.2,75.6,35600.0],["2021-03-05",76.4,77.2,70.6,75.8,18940.0],["2021-03-08",75.8,77.2,74.0,76.8,13130.0],["2021-03-09",77.4,82.6,77.4,77.8,16160.0],["2021-03-10",84.0,85.6,77.2,79.4,21765.0],["2021-03-11",81.4,82.6,79.4,80.0,17490.0],["2021-03-12",79.4,81.8,76.6,80.2,11165.0],["2021-03-15",80.0,81.0,77.4,78.4,9930.0],["2021-03-16",79.2,79.4,71.2,71.6,21940.0],["2021-03-17",74.4,77.6,73.2,75.2,21075.0],["2021-03-18",75.2,77.0,72.2,72.4,11455.0],["2021-03-19",71.6,75.4,68.4,68.4,48705.0],["2021-03-22",71.2,73.0,67.6,69.4,30605.0],["2021-03-23",71.0,85.8,71.0,77.2,66445.0],["2021-03-24",80.0,81.0,70.8,71.6,17975.0],["2021-03-25",71.2,74.8,69.6,71.8,12860.0],["2021-03-26",71.8,73.2,69.0,70.0,11070.0],["2021-03-29",70.2,71.0,67.2,68.8,13205.0],["2021-03-30",70.0,70.0,64.8,66.6,19595.0],["2021-03-31",66.6,76.0,66.6,75.6,13030.0],["2021-04-01",76.4,76.4,72.0,74.0,10060.0],["2021-04-05",75.4,76.0,72.0,75.6,7330.0],["2021-04-06",75.6,75.6,70.8,71.8,8400.0],["2021-04-07",71.6,73.8,69.2,70.2,9200.0],["2021-04-08",69.8,72.8,69.2,72.0,7655.0],["2021-04-09",71.8,72.6,69.6,71.8,11160.0],["2021-04-12",72.4,72.6,68.6,69.4,8630.0],["2021-04-13",69.8,70.2,68.0,68.8,6215.0],["2021-04-14",69.0,70.0,66.0,66.2,7045.0],["2021-04-15",66.4,68.4,65.0,66.0,10665.0],["2021-04-16",65.8,66.2,62.4,63.6,16710.0],["2021-04-19",65.0,66.2,62.8,65.2,12415.0],["2021-04-20",65.0,66.0,62.4,63.2,15135.0],["2021-04-21",63.2,67.0,63.2,65.8,6915.0],["2021-04-22",66.6,69.6,64.4,65.8,8825.0],["2021-04-23",66.0,66.6,64.2,66.0,7310.0],["2021-04-26",67.0,68.4,66.0,67.4,6495.0],["2021-04-27",68.2,68.2,65.0,66.2,5255.0],["2021-04-28",66.2,67.2,64.4,66.8,8295.0],["2021-04-29",68.4,68.8,64.4,65.6,6050.0],["2021-04-30",64.8,67.6,64.4,67.0,7530.0],["2021-05-03",68.2,68.2,65.0,66.2,9525.0],["2021-05-04",65.8,66.4,63.0,63.2,9305.0],["2021-05-05",63.2,64.0,61.0,62.0,12075.0],["2021-05-06",62.2,64.0,61.0,63.8,11810.0],["2021-05-07",64.0,64.0,61.2,62.4,7705.0],["2021-05-10",62.4,62.4,60.2,60.6,11855.0],["2021-05-11",60.4,63.6,60.2,62.6,10260.0],["2021-05-12",62.8,65.6,62.8,63.2,10650.0],["2021-05-13",63.4,64.6,59.2,60.2,12395.0],["2021-05-14",61.0,68.8,60.2,68.2,11350.0],["2021-05-17",68.4,70.2,67.6,69.8,9195.0],["2021-05-18",69.2,79.4,68.4,73.8,46625.0],["2021-05-19",72.4,75.2,69.0,71.2,9525.0],["2021-05-20",72.0,74.0,70.0,70.0,7115.0],["2021-05-21",70.8,72.8,69.4,69.6,7760.0],["2021-05-24",70.0,72.2,68.4,70.6,9360.0],["2021-05-25",70.6,72.8,69.0,70.4,7420.0],["2021-05-26",70.6,73.6,70.4,72.4,6225.0],["2021-05-27",73.0,73.4,71.2,72.6,5625.0],["2021-05-28",73.0,73.4,69.6,69.8,6335.0],["2021-06-01",70.0,70.2,69.0,70.2,6180.0],["2021-06-02",70.0,71.4,69.2,71.2,9340.0],["2021-06-03",71.2,71.2,69.8,71.0,5180.0],["2021-06-04",70.4,71.2,67.4,67.6,6630.0],["2021-06-07",68.0,71.2,67.4,71.2,10275.0],["2021-06-08",71.8,72.8,71.0,72.4,6150.0],["2021-06-09",72.0,72.4,71.4,72.0,4215.0],["2021-06-10",72.0,72.2,69.4,71.6,5095.0],["2021-06-11",70.6,71.4,70.0,71.0,4135.0],["2021-06-14",70.2,70.8,68.2,69.4,8410.0],["2021-06-15",69.6,70.2,68.2,69.4,8270.0],["2021-06-16",69.2,70.8,67.4,68.0,7095.0],["2021-06-17",67.2,69.0,66.0,66.0,7660.0],["2021-06-18",67.8,67.8,64.6,64.6,12360.0],["2021-06-21",65.6,65.6,62.4,62.6,13865.0],["2021-06-22",62.2,64.2,60.6,60.8,12375.0],["2021-06-23",61.0,63.6,61.0,62.4,10450.0],["2021-06-24",62.2,66.0,60.4,65.2,20560.0],["2021-06-25",65.8,67.8,62.8,66.4,182710.0],["2021-06-28",67.2,68.8,65.0,67.6,10020.0],["2021-06-29",68.6,68.6,65.4,65.4,5425.0],["2021-06-30",65.6,65.8,63.2,65.8,5200.0],["2021-07-01",66.2,66.6,64.0,64.0,5075.0],["2021-07-02",64.6,64.6,62.4,64.0,4365.0],["2021-07-06",63.2,64.0,61.0,61.4,7370.0],["2021-07-07",62.0,63.0,60.0,60.0,8535.0],["2021-07-08",60.0,61.8,59.2,61.2,6825.0],["2021-07-09",61.2,63.4,61.0,62.4,6550.0],["2021-07-12",62.4,63.6,61.0,63.2,5690.0],["2021-07-13",63.0,64.0,62.4,63.0,5085.0],["2021-07-14",63.8,63.8,62.0,62.0,5440.0],["2021-07-15",61.2,62.2,60.6,61.6,7530.0],["2021-07-16",63.2,63.2,60.4,60.6,5870.0],["2021-07-19",60.0,62.2,59.6,61.0,5515.0],["2021-07-20",61.6,63.0,61.2,61.8,8665.0],["2021-07-21",61.6,62.4,61.2,61.4,3105.0],["2021-07-22",61.8,62.0,60.6,61.4,4715.0],["2021-07-23",61.2,61.6,60.0,61.2,3910.0],["2021-07-26",60.8,62.2,59.4,59.6,6800.0],["2021-07-27",59.4,60.4,58.2,59.8,7970.0],["2021-07-28",59.8,62.0,59.4,61.8,5250.0],["2021-07-29",62.0,64.0,61.2,63.0,5380.0],["2021-07-30",63.0,65.0,61.2,63.6,4760.0],["2021-08-02",64.2,67.2,63.0,67.0,5775.0],["2021-08-03",66.4,68.0,65.6,66.2,4055.0],["2021-08-04",65.4,67.6,65.4,65.6,5460.0],["2021-08-05",65.2,65.8,63.6,64.0,3760.0],["2021-08-06",64.0,65.6,62.6,63.4,2310.0],["2021-08-09",63.2,66.0,63.0,63.2,3615.0],["2021-08-10",63.6,64.2,61.2,62.2,6870.0],["2021-08-11",62.6,69.6,61.6,64.0,15210.0],["2021-08-12",58.2,67.0,58.2,64.4,9605.0],["2021-08-13",65.4,66.0,64.4,65.0,1460.0],["2021-08-16",64.8,67.0,63.0,63.0,5925.0],["2021-08-17",63.0,63.2,59.8,60.4,10320.0],["2021-08-18",60.8,63.6,60.6,62.2,7710.0],["2021-08-19",61.4,63.4,60.4,61.4,4425.0],["2021-08-20",62.2,63.2,61.8,62.4,3765.0],["2021-08-23",62.0,63.6,60.4,62.6,3670.0],["2021-08-24",62.6,63.6,62.2,63.2,2260.0],["2021-08-25",63.6,64.4,62.6,63.8,2955.0],["2021-08-26",64.4,65.4,64.0,65.4,6125.0],["2021-08-27",65.6,68.4,65.6,66.4,6980.0],["2021-08-30",67.8,67.8,65.2,65.8,4970.0],["2021-08-31",66.2,66.6,64.4,66.0,4480.0],["2021-09-01",66.6,67.0,64.8,66.6,2945.0],["2021-09-02",67.6,70.0,66.2,69.6,7940.0],["2021-09-03",69.6,70.0,66.0,67.0,4750.0],["2021-09-07",67.0,68.4,65.4,66.4,4095.0],["2021-09-08",66.0,67.4,64.2,66.0,4155.0],["2021-09-09",66.4,66.8,65.6,66.4,2475.0],["2021-09-10",66.8,66.8,64.4,64.4,2050.0],["2021-09-13",65.8,66.4,62.2,63.0,7220.0],["2021-09-14",63.0,63.4,61.0,61.4,3685.0],["2021-09-15",63.0,63.8,62.6,63.8,1505.0],["2021-09-16",64.0,64.0,62.4,63.4,2570.0],["2021-09-17",63.4,63.4,62.0,63.4,5665.0],["2021-09-20",62.8,63.2,61.2,61.6,5665.0],["2021-09-21",62.6,64.0,61.2,61.6,7285.0],["2021-09-22",62.6,62.8,61.4,62.6,1875.0],["2021-09-23",63.4,64.0,62.8,64.0,910.0],["2021-09-24",64.0,65.0,64.0,65.0,2710.0],["2021-09-27",65.0,65.8,64.0,64.8,3140.0],["2021-09-28",64.2,64.6,62.6,62.6,2420.0],["2021-09-29",63.6,63.6,61.2,62.2,3130.0],["2021-09-30",62.0,62.8,60.4,62.0,3550.0],["2021-10-01",62.2,62.2,60.4,60.4,2070.0],["2021-10-04",62.6,62.6,60.4,60.8,2800.0],["2021-10-05",61.6,61.6,59.8,60.4,4715.0],["2021-10-06",59.6,61.4,59.2,60.6,4260.0],["2021-10-07",60.6,62.8,60.2,61.0,2140.0],["2021-10-08",60.8,65.2,60.8,65.2,5980.0],["2021-10-11",66.0,68.0,66.0,67.4,7770.0],["2021-10-12",67.2,68.2,66.6,67.6,4505.0],["2021-10-13",68.0,69.2,67.0,69.0,5910.0],["2021-10-14",69.4,70.0,67.0,68.6,4710.0],["2021-10-15",69.0,70.0,68.0,69.0,4545.0],["2021-10-18",68.2,69.0,66.6,68.2,5730.0],["2021-10-19",68.4,70.2,67.4,70.0,5920.0],["2021-10-20",70.4,74.6,70.0,72.0,7395.0],["2021-10-21",72.6,72.8,68.4,69.6,5055.0],["2021-10-22",68.8,68.8,67.0,67.2,4135.0],["2021-10-25",69.8,70.4,67.4,69.2,6395.0],["2021-10-26",68.8,69.4,67.4,67.4,3200.0],["2021-10-27",67.2,69.4,67.0,68.4,4685.0],["2021-10-28",68.8,69.0,66.6,67.6,6120.0],["2021-10-29",68.0,69.2,63.4,66.6,8795.0],["2021-11-01",65.6,72.0,65.6,70.2,10225.0],["2021-11-02",70.2,73.0,68.0,73.0,7800.0],["2021-11-03",71.4,73.8,71.4,72.8,8015.0],["2021-11-04",72.6,73.6,71.4,71.8,7340.0],["2021-11-05",71.6,72.0,69.0,71.4,5745.0],["2021-11-08",71.0,72.8,69.0,72.2,3920.0],["2021-11-09",71.4,72.6,70.0,71.8,4235.0],["2021-11-10",72.2,73.0,70.0,72.0,2830.0],["2021-11-11",71.8,75.2,71.6,73.6,5220.0],["2021-11-12",73.0,77.4,73.0,77.0,5380.0],["2021-11-15",77.6,82.6,75.2,82.6,13020.0],["2021-11-16",82.6,82.8,79.4,79.6,6375.0],["2021-11-17",78.6,78.6,70.4,75.0,9860.0],["2021-11-18",75.4,79.6,72.0,78.4,8940.0],["2021-11-19",78.0,79.4,76.4,77.8,7860.0],["2021-11-22",77.8,78.6,73.6,73.6,10990.0],["2021-11-23",73.6,75.4,70.6,70.6,8020.0],["2021-11-24",73.2,74.4,70.0,74.0,4585.0],["2021-11-26",71.4,72.8,66.2,69.6,5835.0],["2021-11-29",64.0,68.0,63.2,66.2,11255.0],["2021-11-30",64.6,66.6,64.2,64.6,8485.0],["2021-12-01",66.6,67.8,64.0,64.0,5295.0],["2021-12-02",63.2,65.0,62.6,64.0,7750.0],["2021-12-03",64.8,64.8,61.4,62.4,9695.0],["2021-12-06",62.2,63.0,61.6,62.2,3375.0],["2021-12-07",64.0,67.0,63.8,65.6,3055.0],["2021-12-08",65.4,67.2,64.2,65.2,4220.0],["2021-12-09",65.0,66.0,64.0,64.0,4040.0],["2021-12-10",65.8,69.4,65.2,66.8,7650.0],["2021-12-13",67.6,69.0,65.0,65.6,5875.0],["2021-12-14",66.0,66.0,64.2,65.4,3750.0],["2021-12-15",65.8,67.8,63.8,67.6,3895.0],["2021-12-16",69.6,71.0,68.0,69.2,7955.0],["2021-12-17",69.2,71.4,67.2,68.0,8155.0],["2021-12-20",66.0,68.0,63.6,67.2,4570.0],["2021-12-21",66.8,69.0,66.4,68.2,6445.0],["2021-12-22",68.0,68.0,65.4,65.8,2985.0],["2021-12-23",65.0,67.0,64.4,64.8,5915.0],["2021-12-27",64.4,67.0,64.0,65.0,6780.0],["2021-12-28",65.0,65.6,63.0,64.4,6680.0],["2021-12-29",64.0,64.6,62.0,63.2,5250.0],["2021-12-30",63.4,64.0,63.2,63.6,4765.0],["2021-12-31",62.2,64.0,62.0,62.8,7790.0],["2022-01-03",62.2,66.0,62.0,64.6,3285.0],["2022-01-04",64.8,65.4,63.2,63.8,3765.0],["2022-01-05",64.4,64.6,62.4,63.4,5380.0],["2022-01-06",63.0,63.6,62.4,62.8,1775.0],["2022-01-07",63.4,63.4,60.4,61.6,10965.0],["2022-01-10",63.0,63.4,60.0,60.8,6915.0],["2022-01-11",61.0,61.2,60.0,60.6,3735.0],["2022-01-12",60.6,61.4,60.4,61.4,2860.0],["2022-01-13",61.6,62.0,60.2,60.8,2870.0],["2022-01-14",60.2,61.8,60.0,60.4,3425.0],["2022-01-18",60.8,61.4,57.8,58.4,12260.0],["2022-01-19",58.6,61.0,58.4,59.0,9610.0],["2022-01-20",59.8,60.4,58.4,58.8,4705.0],["2022-01-21",58.0,60.0,55.6,57.8,10285.0],["2022-01-24",56.2,57.8,52.8,57.2,14255.0],["2022-01-25",56.2,58.8,56.0,57.0,5955.0],["2022-01-26",57.0,58.0,52.0,52.2,13510.0],["2022-01-27",51.8,55.8,49.0,49.8,11640.0],["2022-01-28",50.2,51.0,47.6,48.2,8810.0],["2022-01-31",48.4,53.8,48.4,53.0,8545.0],["2022-02-01",52.6,55.0,51.2,55.0,5075.0],["2022-02-02",55.4,55.8,50.4,52.6,7445.0],["2022-02-03",51.4,52.2,50.0,50.6,4920.0],["2022-02-04",51.0,56.0,50.4,54.6,3280.0],["2022-02-07",54.6,56.0,52.0,53.4,2000.0],["2022-02-08",53.0,57.8,52.0,56.6,4865.0],["2022-02-09",57.6,61.6,57.2,60.6,10005.0],["2022-02-10",60.6,61.8,58.2,60.0,7915.0],["2022-02-11",60.0,61.2,55.4,58.8,3660.0],["2022-02-14",59.6,60.0,56.4,57.4,3610.0],["2022-02-15",57.4,61.2,57.4,59.6,1520.0],["2022-02-16",60.0,61.4,58.0,61.4,3440.0],["2022-02-17",61.2,61.2,59.6,59.6,2845.0],["2022-02-18",59.0,59.8,57.0,57.8,4135.0],["2022-02-22",59.8,60.2,56.6,57.0,2675.0],["2022-02-23",57.4,57.6,55.2,56.2,2465.0],["2022-02-24",52.8,56.4,52.4,56.2,3645.0],["2022-02-25",56.4,59.4,55.4,57.4,2280.0],["2022-02-28",56.8,58.8,56.0,58.4,2580.0],["2022-03-01",58.8,58.8,55.0,56.2,2885.0],["2022-03-02",56.2,59.2,56.2,57.8,2335.0],["2022-03-03",57.4,57.4,53.0,54.0,3650.0],["2022-03-04",52.8,55.0,51.6,52.8,4595.0],["2022-03-07",54.0,54.0,51.2,51.6,2435.0],["2022-03-08",52.6,52.6,49.0,50.0,4190.0],["2022-03-09",50.6,54.6,50.6,53.0,2490.0],["2022-03-10",52.0,54.4,51.8,53.0,2705.0],["2022-03-11",52.0,53.0,51.0,51.2,1980.0],["2022-03-14",50.6,51.0,48.6,49.4,2955.0],["2022-03-15",49.8,50.8,47.8,48.6,3925.0],["2022-03-16",50.0,52.8,49.0,51.4,3915.0],["2022-03-17",50.6,53.4,50.2,53.2,5545.0],["2022-03-18",53.2,55.0,52.4,55.0,3940.0],["2022-03-21",53.8,54.8,51.0,51.0,3765.0],["2022-03-22",52.0,53.0,50.4,52.8,5290.0],["2022-03-23",51.6,56.0,51.2,55.2,3630.0],["2022-03-24",56.2,57.0,55.2,56.8,1205.0],["2022-03-25",56.0,60.8,54.0,60.2,5250.0],["2022-03-28",60.0,61.0,58.8,59.6,4475.0],["2022-03-29",61.6,66.0,60.8,61.6,11745.0],["2022-03-30",62.0,64.8,61.4,64.8,7930.0],["2022-03-31",64.6,64.6,57.4,60.2,9775.0],["2022-04-01",61.0,63.0,60.6,61.0,3375.0],["2022-04-04",61.0,61.0,59.0,59.0,3065.0],["2022-04-05",59.0,59.0,57.0,58.8,2310.0],["2022-04-06",58.6,61.0,56.8,59.6,4765.0],["2022-04-07",59.6,60.8,57.8,58.0,2460.0],["2022-04-08",57.8,59.0,57.0,58.4,755.0],["2022-04-11",58.8,58.8,54.2,55.6,7040.0],["2022-04-12",55.4,56.8,54.8,55.2,1920.0],["2022-04-13",56.0,59.0,55.4,59.0,2570.0],["2022-04-14",59.0,59.0,55.4,56.0,2005.0],["2022-04-18",56.6,57.8,55.6,56.4,1890.0],["2022-04-19",57.4,57.8,56.8,57.4,1220.0],["2022-04-20",57.4,58.0,57.0,58.0,1735.0],["2022-04-21",58.0,58.0,55.6,55.6,2580.0],["2022-04-22",56.0,56.6,53.0,53.8,2230.0],["2022-04-25",53.4,55.2,52.6,54.0,2570.0],["2022-04-26",52.8,53.6,50.4,50.4,5050.0],["2022-04-27",50.8,52.6,49.4,50.0,4475.0],["2022-04-28",52.0,57.0,51.2,57.0,5665.0],["2022-04-29",56.8,57.0,55.4,55.8,1955.0],["2022-05-02",56.4,58.8,53.6,54.6,1625.0],["2022-05-03",54.2,57.2,53.6,57.2,1975.0],["2022-05-04",56.8,57.8,55.0,57.2,900.0],["2022-05-05",55.8,57.6,52.0,53.8,5035.0],["2022-05-06",54.0,54.0,51.6,52.8,3040.0],["2022-05-09",56.4,56.4,49.8,50.0,8760.0],["2022-05-10",52.0,52.2,48.0,49.4,4825.0],["2022-05-11",50.0,51.0,45.6,46.8,6280.0],["2022-05-12",46.8,46.8,41.6,42.2,9170.0],["2022-05-13",43.0,50.6,43.0,46.0,8010.0],["2022-05-16",47.4,53.2,47.2,53.0,5490.0],["2022-05-17",55.2,55.4,52.0,54.0,2785.0],["2022-05-18",54.0,54.0,51.2,52.2,2445.0],["2022-05-19",53.0,53.2,50.8,51.2,1915.0],["2022-05-20",50.6,50.8,48.6,50.0,3105.0],["2022-05-23",50.0,50.0,48.2,48.2,1765.0],["2022-05-24",48.2,48.2,46.0,46.2,3230.0],["2022-05-25",48.2,48.2,45.2,46.6,2480.0],["2022-05-26",46.4,49.4,46.4,47.4,1745.0],["2022-05-27",48.4,49.6,47.4,49.6,1190.0],["2022-05-31",50.0,53.8,50.0,51.8,5045.0],["2022-06-01",51.4,51.8,48.8,49.0,1345.0],["2022-06-02",49.6,51.4,48.8,51.2,915.0],["2022-06-03",50.0,51.0,49.4,50.0,1205.0],["2022-06-06",50.0,51.6,49.0,49.8,2470.0],["2022-06-07",49.8,52.0,49.6,49.6,2895.0],["2022-06-08",49.6,49.6,48.0,49.0,1115.0],["2022-06-09",47.8,49.8,47.8,48.8,1345.0],["2022-06-10",48.0,49.6,47.2,47.6,1140.0],["2022-06-13",46.2,47.0,42.0,42.4,6005.0],["2022-06-14",42.4,42.4,39.0,39.2,6385.0],["2022-06-15",41.2,41.2,39.8,40.4,1610.0],["2022-06-16",39.8,42.0,39.8,42.0,3100.0],["2022-06-17",42.0,42.4,39.8,40.8,3080.0],["2022-06-21",40.8,42.0,40.0,41.6,2325.0],["2022-06-22",40.6,42.0,40.6,41.6,1160.0],["2022-06-23",42.0,42.6,41.6,42.2,5115.0],["2022-06-24",42.2,42.6,41.2,41.8,3225.0],["2022-06-27",42.6,43.0,41.2,43.0,1790.0],["2022-06-28",43.2,43.6,41.4,41.6,1990.0],["2022-06-29",41.0,41.8,40.8,41.4,1030.0],["2022-06-30",41.2,41.6,40.2,41.0,1755.0],["2022-07-01",41.0,41.0,40.2,40.2,645.0],["2022-07-05",40.0,44.0,40.0,42.4,1995.0],["2022-07-06",42.4,46.6,42.4,45.4,3725.0],["2022-07-07",45.0,45.6,44.6,45.2,1855.0],["2022-07-08",45.4,47.6,45.2,47.6,1640.0],["2022-07-11",48.0,48.0,45.4,46.2,1765.0],["2022-07-12",45.0,45.0,42.6,43.0,1700.0],["2022-07-13",41.8,43.0,41.0,43.0,1040.0],["2022-07-14",41.8,44.0,41.0,42.4,2315.0],["2022-07-15",42.2,42.2,40.0,41.4,1740.0],["2022-07-18",42.4,44.0,41.6,43.4,2445.0],["2022-07-19",44.0,44.0,41.8,42.2,1585.0],["2022-07-20",42.2,44.0,42.2,43.4,2405.0],["2022-07-21",43.4,47.6,43.4,47.0,1805.0],["2022-07-22",46.4,47.6,43.4,43.4,1540.0],["2022-07-25",44.0,45.4,42.8,44.6,2200.0],["2022-07-26",44.4,46.0,42.2,45.0,3745.0],["2022-07-27",45.0,45.0,43.4,43.4,350.0],["2022-07-28",43.6,46.0,43.4,45.6,3620.0],["2022-07-29",39.2,40.8,38.2,40.6,31120.0],["2022-08-01",40.6,40.6,39.6,40.0,7695.0],["2022-08-02",39.6,40.6,37.0,38.8,9220.0],["2022-08-03",39.8,40.0,37.8,39.4,7805.0],["2022-08-04",39.4,41.0,39.2,41.0,10950.0],["2022-08-05",40.4,41.8,39.8,40.6,12680.0],["2022-08-08",42.0,42.0,39.6,40.6,8260.0],["2022-08-09",40.6,40.8,39.6,40.2,5405.0],["2022-08-10",41.4,41.6,39.8,40.4,5680.0],["2022-08-11",40.8,40.8,39.6,40.4,6350.0],["2022-08-12",39.8,41.0,39.6,41.0,4755.0],["2022-08-15",41.0,41.0,39.6,40.2,6405.0],["2022-08-16",40.2,40.8,38.6,39.4,6065.0],["2022-08-17",39.0,39.2,36.0,37.4,10305.0],["2022-08-18",38.0,38.8,37.0,38.2,2700.0],["2022-08-19",38.0,38.2,37.2,37.6,5795.0],["2022-08-22",36.4,37.0,31.4,32.0,29365.0],["2022-08-23",31.6,32.0,30.8,31.8,8280.0],["2022-08-24",31.2,34.0,31.0,33.6,9440.0],["2022-08-25",33.8,35.0,33.8,34.6,2495.0],["2022-08-26",34.8,35.0,33.4,33.8,4770.0],["2022-08-29",33.0,33.8,32.0,32.2,4035.0],["2022-08-30",32.4,33.8,31.8,33.2,6500.0],["2022-08-31",33.8,34.8,32.8,33.8,8210.0],["2022-09-01",33.6,34.8,31.8,32.8,3795.0],["2022-09-02",32.8,33.2,31.6,33.0,7960.0],["2022-09-06",31.6,33.6,31.4,33.6,4865.0],["2022-09-07",33.0,34.0,33.0,33.0,1325.0],["2022-09-08",33.0,34.0,33.0,34.0,1150.0],["2022-09-09",34.0,35.4,33.8,35.2,5290.0],["2022-09-12",35.0,35.8,34.0,35.0,6065.0],["2022-09-13",34.8,35.6,33.4,35.4,5820.0],["2022-09-14",35.8,36.0,35.0,35.4,3450.0],["2022-09-15",35.4,35.4,34.6,35.0,3080.0],["2022-09-16",34.2,34.8,33.0,33.2,3305.0],["2022-09-19",34.0,34.4,32.4,34.2,4360.0],["2022-09-20",33.6,33.8,32.6,33.0,2480.0],["2022-09-21",34.2,34.2,33.2,33.8,2045.0],["2022-09-22",33.4,33.4,32.2,32.6,1920.0],["2022-09-23",32.0,32.4,30.6,31.4,7470.0],["2022-09-26",31.0,31.4,30.0,30.2,4120.0],["2022-09-27",30.0,30.8,29.8,30.0,2480.0],["2022-09-28",29.8,30.0,28.4,28.4,10690.0],["2022-09-29",28.4,30.0,26.2,28.8,6515.0],["2022-09-30",28.6,30.0,27.2,27.2,5865.0],["2022-10-03",26.6,28.6,26.6,27.8,3420.0],["2022-10-04",28.2,29.8,28.2,29.2,2465.0],["2022-10-05",29.2,31.8,29.2,31.2,3475.0],["2022-10-06",31.0,33.8,30.4,33.4,2570.0],["2022-10-07",33.2,33.6,30.8,31.0,1670.0],["2022-10-10",32.2,32.8,30.0,32.0,6980.0],["2022-10-11",31.8,31.8,30.0,30.2,2430.0],["2022-10-12",30.2,30.6,30.0,30.0,900.0],["2022-10-13",29.2,31.0,29.0,30.2,2830.0],["2022-10-14",31.8,31.8,29.0,29.6,2110.0],["2022-10-17",29.2,29.4,28.0,28.0,3790.0],["2022-10-18",29.0,29.0,27.0,29.0,5395.0],["2022-10-19",29.0,30.0,28.0,29.0,4500.0],["2022-10-20",33.0,36.0,30.0,35.6,21765.0],["2022-10-21",35.0,36.0,34.6,35.6,9375.0],["2022-10-24",36.0,38.8,34.4,37.8,6185.0],["2022-10-25",37.2,38.8,35.4,37.8,12525.0],["2022-10-26",38.8,39.4,36.0,38.0,8380.0],["2022-10-27",38.4,38.8,37.2,38.0,1905.0],["2022-10-28",37.8,39.2,36.2,39.2,5375.0],["2022-10-31",39.6,42.8,39.4,39.8,7110.0],["2022-11-01",40.0,41.6,38.8,39.4,4205.0],["2022-11-02",39.8,40.2,37.4,38.6,4375.0],["2022-11-03",37.2,38.2,36.0,37.0,2920.0],["2022-11-04",37.2,37.2,35.2,35.8,4450.0],["2022-11-07",36.0,37.4,35.2,36.0,4885.0],["2022-11-08",36.8,37.4,35.0,35.2,4075.0],["2022-11-09",35.0,35.2,33.2,33.8,3835.0],["2022-11-10",34.8,35.2,32.6,32.6,3865.0],["2022-11-11",32.6,35.6,32.6,34.2,3230.0],["2022-11-14",34.4,36.0,33.2,33.2,2750.0],["2022-11-15",37.2,37.6,35.0,35.2,3500.0],["2022-11-16",39.8,40.8,35.8,38.8,10930.0],["2022-11-17",39.0,40.2,38.0,39.4,12610.0],["2022-11-18",39.6,39.8,37.0,38.6,5575.0],["2022-11-21",39.8,41.6,38.6,39.6,10630.0],["2022-11-22",39.6,44.0,38.2,43.4,13435.0],["2022-11-23",44.0,44.8,43.0,44.6,8985.0],["2022-11-25",45.0,47.6,44.2,46.2,9550.0],["2022-11-28",46.0,47.0,43.0,44.2,7700.0],["2022-11-29",44.0,44.4,42.2,43.0,2450.0],["2022-11-30",43.4,48.0,43.4,47.6,16005.0],["2022-12-01",46.8,47.4,45.2,45.2,5600.0],["2022-12-02",45.2,46.6,43.8,44.8,5320.0],["2022-12-05",44.4,45.8,41.4,41.8,4115.0],["2022-12-06",41.2,42.6,40.6,41.8,6125.0],["2022-12-07",41.0,43.4,41.0,41.4,4825.0],["2022-12-08",42.0,42.0,40.2,40.2,4665.0],["2022-12-09",40.0,42.0,40.0,41.4,1615.0],["2022-12-12",41.2,42.4,40.4,41.0,4090.0],["2022-12-13",42.2,43.4,41.0,41.4,7315.0],["2022-12-14",42.2,42.4,40.4,40.4,3855.0],["2022-12-15",40.6,41.6,39.0,39.4,4730.0],["2022-12-16",41.0,43.6,37.6,42.6,12785.0],["2022-12-19",46.0,47.0,42.2,45.4,14470.0],["2022-12-20",44.8,54.8,44.8,52.0,29965.0],["2022-12-21",52.2,52.6,50.0,50.4,14855.0],["2022-12-22",50.0,51.4,46.8,48.8,11445.0],["2022-12-23",48.0,49.8,46.6,49.0,3970.0],["2022-12-27",49.6,50.4,45.4,47.0,4465.0],["2022-12-28",47.6,47.6,44.4,46.4,3580.0],["2022-12-29",46.6,49.4,45.4,48.6,11055.0],["2022-12-30",49.2,50.0,46.6,48.6,6850.0],["2023-01-03",50.0,50.6,47.2,47.8,2995.0],["2023-01-04",48.0,48.6,47.4,48.2,1950.0],["2023-01-05",50.0,50.0,47.6,47.8,3565.0],["2023-01-06",48.0,48.6,47.4,48.4,4365.0],["2023-01-09",49.2,49.4,46.6,46.6,5745.0],["2023-01-10",46.6,48.0,46.2,47.6,1805.0],["2023-01-11",48.0,49.4,47.2,48.6,9035.0],["2023-01-12",51.0,51.4,47.2,48.8,18385.0],["2023-01-13",49.0,50.0,47.2,48.0,16730.0],["2023-01-17",49.0,49.4,47.8,48.4,14420.0],["2023-01-18",48.8,52.0,48.8,52.0,10180.0],["2023-01-19",51.6,53.8,51.4,53.2,8540.0],["2023-01-20",52.6,54.0,51.2,52.0,8040.0],["2023-01-23",53.0,53.4,51.2,52.4,4400.0],["2023-01-24",52.4,54.0,51.2,53.6,3130.0],["2023-01-25",53.6,53.6,51.2,52.0,3355.0],["2023-01-26",52.0,53.4,51.4,52.6,3610.0],["2023-01-27",52.2,53.4,52.2,52.8,2610.0],["2023-01-30",53.0,53.2,51.6,52.0,2065.0],["2023-01-31",51.8,53.0,49.4,49.4,4865.0],["2023-02-01",48.2,49.4,47.0,47.4,8150.0],["2023-02-02",48.2,48.2,46.6,47.0,12580.0],["2023-02-03",46.8,47.6,44.6,44.6,9245.0],["2023-02-06",44.6,45.8,42.8,43.2,4905.0],["2023-02-07",43.2,44.0,41.8,42.4,3350.0],["2023-02-08",44.8,44.8,42.8,44.2,3375.0],["2023-02-09",39.0,42.6,34.8,35.2,42365.0],["2023-02-10",34.8,35.6,32.2,34.4,11905.0],["2023-02-13",34.0,37.2,33.2,36.6,10130.0],["2023-02-14",37.4,38.4,36.2,38.4,5065.0],["2023-02-15",38.4,40.8,38.2,40.4,4525.0],["2023-02-16",40.4,42.0,40.0,40.8,8560.0],["2023-02-17",34.2,40.2,34.0,39.2,49130.0],["2023-02-21",38.8,39.8,36.0,36.4,4770.0],["2023-02-22",35.8,37.6,35.2,35.6,5890.0],["2023-02-23",35.8,38.6,35.6,36.8,5250.0],["2023-02-24",36.4,38.8,36.2,37.6,6340.0],["2023-02-27",37.2,39.4,36.6,38.6,5360.0],["2023-02-28",38.2,40.4,37.2,40.0,5035.0],["2023-03-01",39.8,41.0,39.4,39.8,3900.0],["2023-03-02",39.8,41.4,39.0,41.0,4725.0],["2023-03-03",40.4,40.8,38.0,38.4,7690.0],["2023-03-06",38.0,39.6,38.0,38.8,1765.0],["2023-03-07",38.6,40.6,38.0,40.0,2370.0],["2023-03-08",40.6,41.0,39.4,40.6,1960.0],["2023-03-09",40.0,40.6,37.8,38.0,2750.0],["2023-03-10",37.4,38.0,36.4,36.6,4360.0],["2023-03-13",36.2,37.0,36.0,36.4,1440.0],["2023-03-14",36.6,39.0,36.0,36.4,4705.0],["2023-03-15",30.2,33.8,29.2,30.8,40215.0],["2023-03-16",28.8,36.0,28.8,34.4,14875.0],["2023-03-17",33.4,36.0,33.4,35.6,5390.0],["2023-03-20",34.6,35.0,32.2,33.0,5455.0],["2023-03-21",33.0,34.6,32.4,33.8,2195.0],["2023-03-22",33.8,34.6,33.0,33.0,1590.0],["2023-03-23",32.8,33.8,32.4,32.4,1245.0],["2023-03-24",32.2,33.2,32.2,33.0,3180.0],["2023-03-27",33.0,35.0,32.2,34.4,3230.0],["2023-03-28",34.0,34.8,33.0,33.6,3525.0],["2023-03-29",34.0,37.8,33.4,37.0,7955.0],["2023-03-30",37.6,38.6,37.6,38.4,3965.0],["2023-03-31",38.6,39.2,37.6,38.2,3450.0],["2023-04-03",38.6,39.0,37.0,38.8,2150.0],["2023-04-04",38.4,38.8,36.8,37.2,1350.0],["2023-04-05",37.2,38.0,35.2,35.6,2895.0],["2023-04-06",36.4,38.0,35.8,35.8,1835.0],["2023-04-10",35.8,36.4,34.0,34.6,4025.0],["2023-04-11",34.6,35.4,33.6,33.6,2280.0],["2023-04-12",33.6,34.0,32.2,32.2,5070.0],["2023-04-13",32.2,35.0,32.2,34.4,2035.0],["2023-04-14",33.6,34.6,33.0,33.4,2595.0],["2023-04-17",33.2,33.6,32.4,32.6,810.0],["2023-04-18",32.8,34.2,32.4,32.4,2360.0],["2023-04-19",32.2,33.0,31.0,31.4,3395.0],["2023-04-20",31.4,34.2,31.4,34.0,1850.0],["2023-04-21",34.2,35.4,34.0,35.4,2985.0],["2023-04-24",35.0,35.2,32.4,33.0,2345.0],["2023-04-25",32.4,32.8,31.6,31.6,4760.0],["2023-04-26",31.8,33.8,31.4,32.0,1975.0],["2023-04-27",33.0,33.8,32.8,33.2,2405.0],["2023-04-28",32.8,34.2,32.6,34.0,2090.0],["2023-05-01",32.8,35.0,32.8,33.4,3450.0],["2023-05-02",33.2,41.2,33.0,38.0,54850.0],["2023-05-03",41.4,42.0,39.0,39.6,24550.0],["2023-05-04",39.2,41.0,39.0,40.4,11900.0],["2023-05-05",41.0,41.8,39.0,40.0,8415.0],["2023-05-08",40.2,41.4,37.2,40.0,8595.0],["2023-05-09",40.0,41.0,38.0,39.0,3465.0],["2023-05-10",39.2,40.0,38.2,38.2,5025.0],["2023-05-11",37.2,38.6,37.0,37.8,4275.0],["2023-05-12",37.4,37.8,35.0,35.4,7365.0],["2023-05-15",35.4,36.2,34.0,34.4,5605.0],["2023-05-16",34.2,36.0,31.2,32.4,4340.0],["2023-05-17",31.2,32.4,29.0,31.4,11090.0],["2023-05-18",31.4,32.2,30.2,30.8,6785.0],["2023-05-19",31.0,31.0,30.2,30.8,2670.0],["2023-05-22",30.4,31.2,30.4,30.8,3750.0],["2023-05-23",31.0,31.0,30.2,30.2,2505.0],["2023-05-24",30.2,31.6,30.2,30.8,1770.0],["2023-05-25",30.6,30.6,29.0,29.0,6370.0],["2023-05-26",28.8,29.6,28.8,29.0,2230.0],["2023-05-30",28.8,29.0,27.6,28.6,6135.0],["2023-05-31",29.2,32.6,29.2,31.0,8610.0],["2023-06-01",28.2,33.0,27.8,29.6,26225.0],["2023-06-02",30.8,32.8,29.8,30.8,10860.0],["2023-06-05",32.0,32.0,30.0,30.8,6200.0],["2023-06-06",30.4,32.4,30.4,32.0,4350.0],["2023-06-07",32.4,32.4,31.4,31.8,4470.0],["2023-06-08",32.0,32.6,30.0,31.4,5425.0],["2023-06-09",31.2,31.8,30.0,31.2,3690.0],["2023-06-12",29.8,30.8,29.0,29.2,9385.0],["2023-06-13",29.8,31.8,29.6,31.6,3475.0],["2023-06-14",31.4,31.6,30.6,30.8,4105.0],["2023-06-15",30.6,31.6,30.6,31.6,2500.0],["2023-06-16",31.2,35.8,30.8,34.4,20440.0],["2023-06-20",33.2,33.2,31.2,31.2,6540.0],["2023-06-21",31.0,32.2,30.6,30.8,3010.0],["2023-06-22",30.4,31.6,30.4,31.0,2025.0],["2023-06-23",30.8,31.4,29.6,30.0,8270.0],["2023-06-26",30.0,31.0,29.0,29.8,5825.0],["2023-06-27",30.4,30.4,29.0,30.0,3625.0],["2023-06-28",29.4,30.0,29.0,29.0,3750.0],["2023-06-29",29.0,30.4,28.4,28.6,2190.0],["2023-06-30",28.4,29.4,27.2,27.8,11560.0],["2023-07-03",28.4,29.2,27.8,28.2,5775.0],["2023-07-05",28.2,29.6,28.0,28.8,4980.0],["2023-07-06",28.2,28.2,27.2,27.2,1695.0],["2023-07-07",27.4,28.6,27.2,27.6,2955.0],["2023-07-10",27.4,28.6,27.4,28.2,1455.0],["2023-07-11",28.0,28.0,27.2,27.6,3525.0],["2023-07-12",27.6,27.8,24.4,26.0,21370.0],["2023-07-13",25.2,26.8,25.2,26.4,6620.0],["2023-07-14",26.2,27.8,26.2,27.8,3025.0],["2023-07-17",27.6,29.2,27.4,29.2,6500.0],["2023-07-18",29.2,31.0,28.6,30.4,7360.0],["2023-07-19",30.6,30.6,29.6,30.6,4645.0],["2023-07-20",30.6,30.6,29.0,30.2,3905.0],["2023-07-21",29.4,30.8,29.4,30.4,1915.0],["2023-07-24",29.6,30.6,25.0,26.0,66165.0],["2023-07-25",25.2,27.0,25.2,25.6,25685.0],["2023-07-26",25.4,25.8,25.4,25.8,5385.0],["2023-07-27",25.6,26.6,25.6,25.6,3915.0],["2023-07-28",25.6,25.8,25.4,25.4,3660.0],["2023-07-31",25.0,27.8,25.0,26.8,13085.0],["2023-08-01",27.4,28.0,26.8,27.4,6985.0],["2023-08-02",27.0,27.4,26.8,27.0,2340.0],["2023-08-03",27.2,27.2,26.0,26.0,3705.0],["2023-08-04",25.8,26.8,25.8,26.0,2290.0],["2023-08-07",26.0,26.0,24.4,24.6,7320.0],["2023-08-08",24.6,25.8,24.2,24.2,5370.0],["2023-08-09",24.2,25.8,24.0,24.4,6505.0],["2023-08-10",24.8,25.0,24.0,24.4,4230.0],["2023-08-11",24.4,24.8,24.0,24.6,3455.0],["2023-08-14",24.4,24.8,24.4,24.6,2225.0],["2023-08-15",24.4,24.8,24.0,24.2,6550.0],["2023-08-16",24.4,24.4,22.4,23.8,11100.0],["2023-08-17",24.0,26.0,24.0,26.0,6665.0],["2023-08-18",25.2,26.2,24.2,26.0,3920.0],["2023-08-21",25.6,25.8,24.4,25.0,3845.0],["2023-08-22",25.2,25.2,24.4,25.0,1090.0],["2023-08-23",24.8,25.2,24.0,24.6,5320.0],["2023-08-24",24.0,24.8,23.6,24.0,4080.0],["2023-08-25",23.6,25.0,23.0,24.6,2815.0],["2023-08-28",25.2,25.2,23.8,24.4,2115.0],["2023-08-29",24.4,25.4,24.0,25.4,2665.0],["2023-08-30",24.8,25.4,24.8,25.0,2365.0],["2023-08-31",24.8,25.6,24.8,25.0,3910.0],["2023-09-01",25.4,26.0,24.6,25.8,4400.0],["2023-09-05",25.8,26.0,24.2,25.0,6435.0],["2023-09-06",24.6,26.8,24.4,25.8,3220.0],["2023-09-07",26.0,26.8,25.4,26.2,4855.0],["2023-09-08",25.8,26.4,25.0,25.6,2485.0],["2023-09-11",26.0,26.8,25.8,26.2,2725.0],["2023-09-12",26.8,27.6,26.0,26.8,7870.0],["2023-09-13",27.2,27.2,25.8,25.8,4890.0],["2023-09-14",26.0,26.0,23.8,24.2,9380.0],["2023-09-15",23.8,25.2,23.4,24.4,10265.0],["2023-09-18",24.0,24.0,23.0,23.2,4460.0],["2023-09-19",23.0,23.0,20.6,21.0,13070.0],["2023-09-20",21.4,22.0,21.2,21.2,2590.0],["2023-09-21",21.0,21.2,20.0,20.4,5485.0],["2023-09-22",20.2,20.2,13.6,13.8,86370.0],["2023-09-25",13.2,15.6,12.6,15.2,30365.0],["2023-09-26",15.4,15.6,15.0,15.0,9835.0],["2023-09-27",14.8,15.2,13.4,14.6,6215.0],["2023-09-28",14.0,14.4,13.4,14.0,3830.0],["2023-09-29",14.0,14.2,13.4,13.8,4180.0],["2023-10-02",14.0,15.8,13.8,15.0,11015.0],["2023-10-03",14.8,15.2,14.2,14.6,3265.0],["2023-10-04",14.6,14.6,13.6,13.6,9485.0],["2023-10-05",14.0,15.0,14.0,14.0,5975.0],["2023-10-06",14.0,14.6,12.4,14.4,16575.0],["2023-10-09",13.8,14.4,13.8,14.4,3770.0],["2023-10-10",14.6,14.8,14.0,14.2,4890.0],["2023-10-11",14.0,14.6,12.2,12.6,14585.0],["2023-10-12",12.4,13.0,12.4,12.4,5630.0],["2023-10-13",12.6,14.0,11.6,13.2,26750.0],["2023-10-16",13.6,14.0,13.2,13.2,6660.0],["2023-10-17",13.6,17.8,13.6,16.8,18875.0],["2023-10-18",16.8,17.6,16.2,17.6,5950.0],["2023-10-19",17.6,20.0,13.4,13.4,26800.0],["2023-10-20",13.4,15.8,13.4,15.6,8075.0],["2023-10-23",16.0,17.6,15.8,16.6,4685.0],["2023-10-24",16.4,18.8,15.2,16.2,23300.0],["2023-10-25",16.6,17.4,15.8,16.2,2635.0],["2023-10-26",16.8,17.0,14.2,14.8,6885.0],["2023-10-27",17.0,19.0,15.8,16.2,11910.0],["2023-10-30",17.0,17.2,15.6,16.0,16575.0],["2023-10-31",16.6,16.6,15.0,15.4,1940.0],["2023-11-01",15.0,16.4,14.2,14.8,2450.0],["2023-11-02",15.4,17.0,15.0,16.6,4035.0],["2023-11-03",16.6,17.0,15.6,16.2,3725.0],["2023-11-06",16.0,17.0,15.4,16.6,2625.0],["2023-11-07",17.0,17.0,15.6,16.2,10065.0],["2023-11-08",16.2,17.2,16.2,17.2,3530.0],["2023-11-09",17.4,17.8,16.2,17.6,2970.0],["2023-11-10",17.0,17.6,16.6,17.6,2425.0],["2023-11-13",17.0,17.8,16.0,16.6,4005.0],["2023-11-14",15.8,16.4,14.8,15.4,8500.0],["2023-11-15",15.6,15.6,15.0,15.2,5850.0],["2023-11-16",15.6,16.6,14.8,15.2,5040.0],["2023-11-17",15.2,15.6,14.8,15.0,9135.0],["2023-11-20",14.8,15.0,14.6,14.6,2985.0],["2023-11-21",14.6,15.0,13.4,13.6,4930.0],["2023-11-22",13.8,14.8,13.8,14.6,3395.0],["2023-11-24",15.0,15.4,14.4,14.8,1770.0],["2023-11-27",15.2,17.0,15.0,15.4,20735.0],["2023-11-28",15.2,16.4,15.0,15.6,5535.0],["2023-11-29",16.0,16.2,15.0,15.4,7240.0],["2023-11-30",16.0,16.0,15.0,15.2,5695.0],["2023-12-01",15.4,15.6,13.6,14.6,10550.0],["2023-12-04",14.4,14.6,14.2,14.2,4215.0],["2023-12-05",14.0,14.2,13.6,13.8,7840.0],["2023-12-06",13.8,14.4,13.6,13.8,3655.0],["2023-12-07",13.8,14.2,12.6,13.2,10310.0],["2023-12-08",13.4,14.0,12.6,12.8,6850.0],["2023-12-11",12.4,12.6,11.4,11.6,16485.0],["2023-12-12",11.4,13.0,11.4,12.0,11310.0],["2023-12-13",12.0,12.2,11.0,11.0,9580.0],["2023-12-14",11.8,14.0,11.8,13.8,16995.0],["2023-12-15",14.8,16.0,13.6,15.4,24665.0],["2023-12-18",15.6,17.0,15.0,15.2,23085.0],["2023-12-19",16.0,16.4,13.8,13.8,16045.0],["2023-12-20",14.0,14.0,12.4,13.2,19360.0],["2023-12-21",13.0,13.8,12.8,13.6,7370.0],["2023-12-22",13.0,13.4,12.4,13.4,13665.0],["2023-12-26",13.0,14.0,13.0,14.0,6460.0],["2023-12-27",13.8,14.4,13.4,14.2,10975.0],["2023-12-28",14.0,14.4,12.2,13.2,16285.0],["2023-12-29",13.6,15.0,13.2,14.4,8475.0],["2024-01-02",15.8,21.8,14.4,21.0,129745.0],["2024-01-03",20.6,23.8,20.0,23.2,69680.0],["2024-01-04",21.8,23.0,18.6,19.0,19730.0],["2024-01-05",18.6,19.8,18.4,19.0,7690.0],["2024-01-08",18.8,19.6,17.8,18.0,5950.0],["2024-01-09",18.4,18.6,15.6,17.0,13250.0],["2024-01-10",17.4,17.6,16.0,17.2,14435.0],["2024-01-11",17.4,17.4,16.4,16.8,5310.0],["2024-01-12",17.0,19.8,17.0,19.6,16660.0],["2024-01-16",20.0,20.8,20.0,20.6,7575.0],["2024-01-17",20.4,20.8,18.6,19.2,6040.0],["2024-01-18",19.6,20.8,19.0,19.4,3720.0],["2024-01-19",19.4,20.4,18.6,19.8,2515.0],["2024-01-22",19.8,20.6,19.4,20.0,5130.0],["2024-01-23",20.0,21.6,20.0,21.2,2960.0],["2024-01-24",21.0,22.2,20.2,22.0,7530.0],["2024-01-25",22.0,22.6,20.0,20.8,6775.0],["2024-01-26",21.4,21.8,20.4,21.4,2095.0],["2024-01-29",20.6,21.0,19.2,19.4,5060.0],["2024-01-30",18.6,21.0,18.6,20.2,3030.0],["2024-01-31",20.6,21.4,20.0,21.2,2280.0],["2024-02-01",21.4,21.6,20.8,21.4,2095.0],["2024-02-02",20.6,21.8,20.6,21.6,2205.0],["2024-02-05",21.4,24.2,21.4,23.8,11215.0],["2024-02-06",24.2,24.6,22.2,22.4,9145.0],["2024-02-07",22.2,23.8,21.6,23.8,5475.0],["2024-02-08",22.6,24.4,22.6,23.6,5325.0],["2024-02-09",23.0,23.0,21.8,22.6,6270.0],["2024-02-12",22.2,23.4,21.6,21.6,9895.0],["2024-02-13",22.0,22.0,20.4,20.8,3760.0],["2024-02-14",20.8,22.2,20.4,21.4,4880.0],["2024-02-15",21.4,22.0,20.8,21.6,1980.0],["2024-02-16",21.2,22.2,20.8,20.8,1955.0],["2024-02-20",20.8,21.6,20.6,21.0,2400.0],["2024-02-21",20.6,21.6,18.4,19.4,10095.0],["2024-02-22",19.6,19.8,18.8,19.4,3770.0],["2024-02-23",19.0,20.8,19.0,20.8,3595.0],["2024-02-26",20.4,20.4,19.0,19.6,5475.0],["2024-02-27",19.4,20.4,19.2,19.8,1450.0],["2024-02-28",20.2,20.4,19.6,20.2,1190.0],["2024-02-29",20.2,20.4,19.6,19.6,1110.0],["2024-03-01",19.6,21.0,19.6,20.8,1670.0],["2024-03-04",20.2,20.8,19.4,20.2,4405.0],["2024-03-05",19.4,20.2,17.2,17.4,10740.0],["2024-03-06",17.6,20.0,17.6,19.8,2510.0],["2024-03-07",20.0,20.0,18.8,19.8,1445.0],["2024-03-08",19.6,20.4,19.2,20.4,3875.0],["2024-03-11",20.2,22.0,19.4,21.2,3115.0],["2024-03-12",20.4,21.8,19.0,19.6,5205.0],["2024-03-13",19.2,20.8,19.2,19.2,4060.0],["2024-03-14",19.2,19.2,17.8,18.0,3560.0],["2024-03-15",17.8,19.2,17.8,19.2,6310.0],["2024-03-18",18.6,19.4,17.4,17.4,3360.0],["2024-03-19",17.8,17.8,17.0,17.0,4280.0],["2024-03-20",17.2,17.4,16.0,16.0,9430.0],["2024-03-21",16.6,16.6,14.6,14.6,9450.0],["2024-03-22",15.0,15.4,14.4,14.6,10050.0],["2024-03-25",14.8,16.0,14.0,14.4,6975.0],["2024-03-26",15.6,16.8,14.8,15.0,23360.0],["2024-03-27",14.8,15.4,14.0,14.8,28705.0],["2024-03-28",15.0,15.8,14.6,15.2,14390.0],["2024-04-01",15.2,15.8,15.2,15.4,2425.0],["2024-04-02",15.6,15.6,15.0,15.4,4170.0],["2024-04-03",15.2,15.6,15.0,15.0,4830.0],["2024-04-04",15.0,15.6,14.8,15.2,2320.0],["2024-04-05",15.2,15.2,14.4,15.0,8105.0],["2024-04-08",14.4,15.0,14.4,14.6,1535.0],["2024-04-09",14.6,15.2,14.6,14.6,2780.0],["2024-04-10",14.2,15.2,14.2,14.4,4025.0],["2024-04-11",14.8,15.0,14.0,14.2,4510.0],["2024-04-12",14.2,14.8,13.8,13.8,5190.0],["2024-04-15",13.6,14.2,13.2,13.6,6525.0],["2024-04-16",13.2,13.2,12.2,12.4,6935.0],["2024-04-17",12.2,13.0,11.8,11.8,8635.0],["2024-04-18",12.0,13.0,12.0,12.4,12790.0],["2024-04-19",12.6,13.0,11.4,12.4,12280.0],["2024-04-22",11.8,12.2,11.8,12.0,2555.0],["2024-04-23",13.0,17.6,12.2,17.0,172005.0],["2024-04-24",17.0,17.2,15.6,16.0,17740.0],["2024-04-25",16.0,20.4,15.6,17.8,24490.0],["2024-04-26",18.2,18.6,17.2,18.2,10510.0],["2024-04-29",17.8,18.0,16.4,17.2,4660.0],["2024-04-30",17.2,19.0,16.8,18.0,3870.0],["2024-05-01",16.8,18.2,16.8,17.4,7125.0],["2024-05-02",18.0,18.2,17.4,17.6,3955.0],["2024-05-03",17.4,18.2,17.0,17.8,5445.0],["2024-05-06",17.2,17.8,15.6,15.6,9105.0],["2024-05-07",15.6,16.2,14.4,14.4,15240.0],["2024-05-08",14.8,16.4,14.4,14.8,8715.0],["2024-05-09",15.4,17.0,14.6,16.2,8310.0],["2024-05-10",16.2,16.6,15.8,16.6,4180.0],["2024-05-13",16.8,18.0,16.4,17.6,15490.0],["2024-05-14",17.4,17.4,14.8,15.0,15645.0],["2024-05-15",15.4,15.8,15.0,15.8,4965.0],["2024-05-16",15.8,16.2,15.6,16.0,2545.0],["2024-05-17",15.8,16.0,15.4,15.4,3760.0],["2024-05-20",15.4,16.0,13.8,15.0,7670.0],["2024-05-21",15.0,15.2,14.0,14.4,3190.0],["2024-05-22",14.8,15.2,14.2,14.4,4315.0],["2024-05-23",15.0,15.4,14.8,14.8,4685.0],["2024-05-24",15.0,15.2,14.2,14.6,6430.0],["2024-05-28",14.4,14.6,13.2,13.6,6545.0],["2024-05-29",13.6,15.4,13.4,15.0,6260.0],["2024-05-30",14.8,15.0,13.6,13.6,2670.0],["2024-05-31",13.6,14.8,13.6,14.2,3070.0],["2024-06-03",14.0,14.6,13.8,14.6,2315.0],["2024-06-04",14.2,14.6,13.8,14.4,3145.0],["2024-06-05",13.8,14.4,13.2,13.6,6785.0],["2024-06-06",13.4,14.0,13.4,13.8,2670.0],["2024-06-07",13.8,14.0,13.4,13.6,2010.0],["2024-06-10",13.2,14.2,13.2,13.4,3405.0],["2024-06-11",14.0,14.8,14.0,14.8,1980.0],["2024-06-12",14.6,14.8,13.8,13.8,4380.0],["2024-06-13",13.6,13.8,13.2,13.6,2180.0],["2024-06-14",13.2,14.6,13.2,14.2,5840.0],["2024-06-17",14.6,14.6,13.6,13.8,3265.0],["2024-06-18",13.8,14.0,13.2,13.2,4780.0],["2024-06-20",13.4,14.2,13.2,13.2,4980.0],["2024-06-21",13.2,13.8,13.0,13.0,4785.0],["2024-06-24",13.0,14.0,13.0,13.6,3615.0],["2024-06-25",14.0,14.0,13.2,13.4,2475.0],["2024-06-26",13.6,14.0,12.2,12.2,22710.0],["2024-06-27",12.6,13.0,12.4,12.6,5205.0],["2024-06-28",12.8,13.0,12.2,12.2,7795.0],["2024-07-01",12.6,12.6,12.0,12.4,1795.0],["2024-07-02",12.4,13.2,12.2,12.6,2630.0],["2024-07-03",13.2,13.2,12.4,13.0,1625.0],["2024-07-05",12.6,13.0,12.2,12.4,1420.0],["2024-07-08",12.2,13.0,12.2,12.2,1575.0],["2024-07-09",13.0,13.0,12.2,12.4,11755.0],["2024-07-10",12.6,13.0,12.4,12.6,6740.0],["2024-07-11",12.6,13.0,12.6,12.8,3085.0],["2024-07-12",12.6,13.4,12.6,13.2,1315.0],["2024-07-15",13.0,14.0,13.0,13.2,3205.0],["2024-07-16",14.0,14.0,12.6,13.0,14720.0],["2024-07-17",12.8,13.4,12.8,13.2,6200.0],["2024-07-18",13.2,13.4,12.6,13.2,6145.0],["2024-07-19",13.4,14.4,13.0,14.2,5720.0],["2024-07-22",13.8,14.8,13.6,14.6,7200.0],["2024-07-23",14.8,15.0,13.8,14.4,6940.0],["2024-07-24",14.8,15.0,13.8,14.8,4235.0],["2024-07-25",15.0,15.0,13.8,13.8,7455.0],["2024-07-26",14.8,15.4,14.0,15.2,4700.0],["2024-07-29",15.0,15.4,13.8,14.0,9575.0],["2024-07-30",13.8,14.8,13.0,13.2,6585.0],["2024-07-31",13.6,14.4,13.2,13.2,3485.0],["2024-08-01",13.0,13.8,12.6,13.2,6510.0],["2024-08-02",12.6,14.4,12.6,12.8,8170.0],["2024-08-05",12.2,12.4,11.4,11.4,12975.0],["2024-08-06",11.4,12.0,11.0,11.4,7980.0],["2024-08-07",11.8,11.8,11.0,11.0,7280.0],["2024-08-08",11.6,11.6,10.8,11.4,7290.0],["2024-08-09",9.8,11.6,8.6,10.6,29275.0],["2024-08-12",11.2,11.2,10.0,10.0,8545.0],["2024-08-13",10.0,10.6,9.6,10.6,5300.0],["2024-08-14",10.2,11.4,10.0,11.0,5050.0],["2024-08-15",11.0,12.2,10.8,11.4,14970.0],["2024-08-16",12.4,12.4,11.0,12.0,8475.0],["2024-08-19",11.8,12.4,11.6,12.0,3385.0],["2024-08-20",12.2,14.8,12.2,13.2,19005.0],["2024-08-21",13.0,14.0,12.8,13.6,9310.0],["2024-08-22",13.4,13.8,12.2,12.2,7085.0],["2024-08-23",12.2,13.0,11.6,12.0,6410.0],["2024-08-26",12.2,13.0,12.0,12.8,10145.0],["2024-08-27",13.0,14.4,12.6,14.0,13320.0],["2024-08-28",13.2,14.2,13.0,13.8,3875.0],["2024-08-29",13.6,13.8,13.0,13.6,2345.0],["2024-08-30",13.8,14.4,13.4,14.4,3240.0],["2024-09-03",14.4,14.4,13.6,14.2,5090.0],["2024-09-04",14.0,14.4,13.6,14.2,10610.0],["2024-09-05",14.2,14.6,12.6,14.4,6230.0],["2024-09-06",14.0,14.4,13.4,14.0,3730.0],["2024-09-09",14.0,14.2,13.2,13.4,4305.0],["2024-09-10",13.2,14.2,12.8,13.0,5995.0],["2024-09-11",12.8,14.0,12.8,14.0,3970.0],["2024-09-12",14.2,14.4,13.4,14.0,5525.0],["2024-09-13",13.2,14.4,13.0,13.6,3715.0],["2024-09-16",13.2,14.4,13.0,13.8,5160.0],["2024-09-17",13.8,14.0,13.2,13.2,2805.0],["2024-09-18",12.8,13.2,12.2,12.2,4275.0],["2024-09-19",12.6,13.4,12.6,12.8,1810.0],["2024-09-20",12.8,13.2,12.6,13.2,8470.0],["2024-09-23",12.6,13.0,12.4,12.4,2935.0],["2024-09-24",12.4,12.6,12.2,12.2,4165.0],["2024-09-25",12.2,12.6,12.2,12.4,2430.0],["2024-09-26",12.2,12.6,11.2,11.2,10675.0],["2024-09-27",12.8,13.0,11.2,11.6,4635.0],["2024-09-30",11.8,12.2,11.4,12.0,6425.0],["2024-10-01",12.2,13.2,11.8,12.8,6895.0],["2024-10-02",13.2,14.8,13.0,14.0,15220.0],["2024-10-03",14.6,16.8,14.0,15.2,12775.0],["2024-10-04",16.6,18.0,15.8,17.6,15195.0],["2024-10-07",18.0,18.0,14.2,15.8,14105.0],["2024-10-08",15.6,16.8,15.0,15.4,5010.0],["2024-10-09",14.8,16.2,14.0,14.0,2565.0],["2024-10-10",14.4,16.2,13.6,14.0,2040.0],["2024-10-11",13.8,15.2,13.8,13.8,2305.0],["2024-10-14",13.8,15.2,13.8,14.4,3230.0],["2024-10-15",14.6,15.0,14.6,14.6,710.0],["2024-10-16",13.8,15.0,13.8,14.6,2595.0],["2024-10-17",14.6,15.0,14.0,14.6,3415.0],["2024-10-18",14.2,15.0,14.0,14.6,2285.0],["2024-10-21",14.4,15.0,14.0,14.6,4075.0],["2024-10-22",14.2,14.4,14.0,14.0,1125.0],["2024-10-23",14.4,14.4,13.6,14.2,1465.0],["2024-10-24",14.4,14.6,13.8,14.6,3810.0],["2024-10-25",14.0,14.6,13.4,14.0,4570.0],["2024-10-28",14.0,14.0,12.4,12.6,6905.0],["2024-10-29",12.6,13.2,12.0,12.0,5955.0],["2024-10-30",12.0,12.2,12.0,12.2,5260.0],["2024-10-31",12.2,12.6,11.0,11.0,14850.0],["2024-11-01",11.8,12.6,11.4,12.0,2560.0],["2024-11-04",12.2,12.6,12.0,12.0,1835.0],["2024-11-05",11.8,13.0,11.8,12.0,4250.0],["2024-11-06",12.0,13.0,11.6,12.0,4840.0],["2024-11-07",12.2,13.8,11.6,13.2,14195.0],["2024-11-08",12.8,15.2,12.6,13.8,15670.0],["2024-11-11",13.6,14.8,13.6,14.2,6360.0],["2024-11-12",13.8,15.2,13.8,15.0,7940.0],["2024-11-13",14.6,16.0,14.0,15.2,10590.0],["2024-11-14",14.8,15.4,13.6,14.4,5580.0],["2024-11-15",14.0,14.4,12.8,13.6,13180.0],["2024-11-18",13.0,14.0,13.0,13.2,4875.0],["2024-11-19",13.2,14.0,12.8,13.4,5340.0],["2024-11-20",13.8,16.4,13.8,16.2,15760.0],["2024-11-21",16.0,16.8,15.0,16.2,9720.0],["2024-11-22",16.0,16.8,15.4,15.8,2895.0],["2024-11-25",15.6,16.0,13.6,14.0,7575.0],["2024-11-26",14.4,15.0,13.8,13.8,5740.0],["2024-11-27",13.8,14.6,12.4,14.0,18680.0],["2024-11-29",14.0,14.4,12.4,13.8,8025.0],["2024-12-02",14.0,14.4,11.8,13.0,19285.0],["2024-12-03",12.4,13.0,11.6,11.8,10560.0],["2024-12-04",12.4,12.4,11.2,11.4,8085.0],["2024-12-05",11.4,12.0,10.4,11.4,24305.0],["2024-12-06",11.4,12.6,11.0,12.6,12140.0],["2024-12-09",13.0,13.0,11.6,11.8,4245.0],["2024-12-10",11.6,12.0,11.2,11.6,254110.0],["2024-12-11",11.8,13.8,11.4,13.0,64235.0],["2024-12-12",12.6,13.0,11.8,12.2,15700.0],["2024-12-13",12.0,12.4,11.2,11.2,19575.0],["2024-12-16",11.6,13.6,11.6,12.4,17945.0],["2024-12-17",12.4,12.8,11.4,11.8,22840.0],["2024-12-18",11.6,13.6,11.6,12.2,24045.0],["2024-12-19",12.4,13.2,11.4,11.6,25470.0],["2024-12-20",12.0,13.6,11.6,13.6,20985.0],["2024-12-23",12.4,13.2,12.2,12.2,4310.0],["2024-12-24",12.6,13.2,12.4,13.0,2565.0],["2024-12-26",12.6,12.8,12.2,12.4,3715.0],["2024-12-27",12.4,13.0,11.8,12.4,8135.0],["2024-12-30",11.8,12.6,11.8,12.6,8375.0],["2024-12-31",12.4,12.4,11.8,12.0,6410.0],["2025-01-02",11.8,12.6,11.8,12.6,4440.0],["2025-01-03",13.0,13.4,12.4,13.4,7365.0],["2025-01-06",13.4,13.4,12.6,12.8,1920.0],["2025-01-07",12.8,13.8,12.6,13.2,5815.0],["2025-01-08",13.2,13.8,12.4,12.6,4910.0],["2025-01-10",12.4,13.8,12.4,13.0,12445.0],["2025-01-13",12.8,13.4,12.4,12.4,3780.0],["2025-01-14",12.2,13.2,12.2,13.2,2520.0],["2025-01-15",12.4,13.2,12.4,12.6,2335.0],["2025-01-16",12.4,13.0,12.4,12.8,485.0],["2025-01-17",12.8,13.2,12.4,12.6,4525.0],["2025-01-21",12.2,13.0,12.2,12.6,5150.0],["2025-01-22",12.6,12.8,11.6,12.2,13990.0],["2025-01-23",12.4,12.8,12.2,12.6,3715.0],["2025-01-24",12.2,13.0,11.8,12.4,9265.0],["2025-01-27",12.8,12.8,11.6,11.6,5145.0],["2025-01-28",11.6,12.4,11.4,12.4,4760.0],["2025-01-29",12.0,12.4,11.6,12.2,3350.0],["2025-01-30",12.4,12.6,12.0,12.6,3720.0],["2025-01-31",11.8,12.4,11.8,12.0,4280.0],["2025-02-03",11.6,12.0,11.4,12.0,4030.0],["2025-02-04",12.0,12.0,11.4,11.6,8440.0],["2025-02-05",11.6,11.8,11.4,11.6,1315.0],["2025-02-06",12.2,12.8,11.6,12.4,5230.0],["2025-02-07",12.2,12.6,11.8,12.0,2660.0],["2025-02-10",12.0,12.0,11.4,11.6,6395.0],["2025-02-11",11.4,12.0,11.2,11.8,4260.0],["2025-02-12",12.0,12.2,11.6,11.6,2480.0],["2025-02-13",11.6,12.0,11.2,11.4,4930.0],["2025-02-14",11.4,12.8,11.4,12.6,8725.0],["2025-02-18",12.8,12.8,11.8,11.8,8785.0],["2025-02-19",12.0,12.4,11.6,11.8,5110.0],["2025-02-20",11.6,12.2,11.6,11.6,3745.0],["2025-02-21",12.0,12.0,11.0,11.0,6415.0],["2025-02-24",11.6,11.6,11.2,11.2,2580.0],["2025-02-25",12.0,12.2,11.2,11.4,5560.0],["2025-02-26",11.4,11.8,11.2,11.6,2870.0],["2025-02-27",12.0,13.0,11.4,12.8,9295.0],["2025-02-28",12.4,12.4,11.6,12.4,9705.0],["2025-03-03",12.0,12.4,11.6,12.4,10185.0],["2025-03-04",11.8,12.4,11.8,12.4,5355.0],["2025-03-05",11.8,12.4,11.6,11.6,1925.0],["2025-03-06",12.0,12.6,11.6,12.2,5665.0],["2025-03-07",12.6,12.6,11.6,12.2,3050.0],["2025-03-10",12.0,12.6,11.6,11.6,3865.0],["2025-03-11",11.6,12.2,11.2,11.8,1980.0],["2025-03-12",11.4,11.8,11.2,11.4,2250.0],["2025-03-13",11.8,11.8,11.0,11.6,9565.0],["2025-03-14",11.4,11.6,11.0,11.2,2025.0],["2025-03-17",11.0,11.6,11.0,11.4,9275.0],["2025-03-18",11.4,11.6,10.6,11.0,4045.0],["2025-03-19",11.0,11.4,10.6,11.2,6090.0],["2025-03-20",10.8,11.2,10.8,10.8,870.0],["2025-03-21",11.0,11.2,10.6,11.0,14475.0],["2025-03-24",11.0,11.4,10.6,11.0,5780.0],["2025-03-25",11.0,11.4,11.0,11.0,2890.0],["2025-03-26",10.6,11.2,10.2,10.2,11490.0],["2025-03-27",11.2,11.4,10.4,10.6,19460.0],["2025-03-28",10.6,11.2,10.6,11.0,8920.0],["2025-03-31",10.6,12.2,10.6,11.4,9850.0],["2025-04-01",11.2,11.8,10.2,10.4,12205.0],["2025-04-02",10.4,11.4,10.4,10.8,4095.0],["2025-04-03",10.4,11.2,10.4,11.2,2095.0],["2025-04-04",10.8,11.2,10.2,10.6,4420.0],["2025-04-07",10.0,10.4,9.8,10.0,8505.0],["2025-04-08",11.0,11.0,8.4,9.2,18775.0],["2025-04-09",9.4,12.6,9.2,9.8,121425.0],["2025-04-10",9.8,10.4,9.6,9.6,12385.0],["2025-04-11",10.0,10.0,9.0,9.8,10230.0],["2025-04-14",9.6,10.8,9.4,10.0,13415.0],["2025-04-15",10.2,10.4,9.8,9.8,3765.0],["2025-04-16",9.8,10.8,9.8,10.0,17995.0],["2025-04-17",10.0,10.2,9.2,9.8,8480.0],["2025-04-21",10.0,10.0,9.4,9.6,3475.0],["2025-04-22",9.8,10.0,9.4,9.6,3955.0],["2025-04-23",9.4,10.0,9.4,9.6,5380.0],["2025-04-24",9.0,9.8,9.0,9.8,4045.0],["2025-04-25",9.4,9.8,9.4,9.8,6275.0],["2025-04-28",9.6,10.0,9.2,9.2,6495.0],["2025-04-29",9.8,11.0,9.4,10.2,17435.0],["2025-04-30",10.4,10.6,9.4,9.6,19960.0],["2025-05-01",10.2,10.4,9.6,9.8,5520.0],["2025-05-02",10.0,10.2,9.6,9.6,6035.0],["2025-05-05",9.6,10.4,9.6,10.0,10020.0],["2025-05-06",10.4,10.8,9.8,10.4,6245.0],["2025-05-07",10.6,10.6,10.2,10.4,7265.0],["2025-05-08",10.2,10.8,10.2,10.4,4480.0],["2025-05-09",10.4,10.4,9.8,10.0,7720.0],["2025-05-12",9.6,10.4,9.6,9.8,13350.0],["2025-05-13",9.8,10.0,9.2,9.4,14525.0],["2025-05-14",9.8,10.0,9.2,9.4,16465.0],["2025-05-15",10.0,10.0,9.0,9.0,21770.0],["2025-05-16",9.2,9.4,8.6,8.6,21180.0],["2025-05-19",8.6,9.0,8.0,8.4,28035.0],["2025-05-20",8.8,10.8,8.4,9.8,28620.0],["2025-05-21",10.2,10.4,9.8,10.2,31150.0],["2025-05-22",10.2,10.6,9.8,10.4,8520.0],["2025-05-23",9.8,10.6,9.8,10.4,9410.0],["2025-05-27",10.6,10.6,9.6,9.6,10955.0],["2025-05-28",9.6,10.2,9.6,9.8,3540.0],["2025-05-29",9.6,10.0,9.6,9.8,2250.0],["2025-05-30",9.6,10.4,9.6,10.0,12145.0],["2025-06-02",10.0,11.4,10.0,10.6,22215.0],["2025-06-03",10.6,11.4,10.2,10.8,6815.0],["2025-06-04",11.0,11.8,10.6,11.4,18560.0],["2025-06-05",11.2,12.0,11.2,11.6,8190.0],["2025-06-06",11.2,12.0,10.8,11.0,5900.0],["2025-06-09",11.8,11.8,10.8,11.2,4740.0],["2025-06-10",11.4,12.2,11.0,11.2,12575.0],["2025-06-11",11.2,11.6,11.0,11.2,4135.0],["2025-06-12",11.6,12.0,11.2,12.0,13675.0],["2025-06-13",11.6,13.4,11.4,12.8,35145.0],["2025-06-16",12.4,14.6,12.0,14.4,26235.0],["2025-06-17",14.4,15.0,13.0,13.0,13490.0],["2025-06-18",13.6,14.6,13.2,13.4,5680.0],["2025-06-20",13.4,18.8,13.2,18.4,84650.0],["2025-06-23",17.0,18.8,16.4,17.2,32185.0],["2025-06-24",16.6,16.8,15.2,15.4,16170.0],["2025-06-25",16.0,16.0,14.4,15.2,5015.0],["2025-06-26",15.2,17.6,14.2,17.4,10255.0],["2025-06-27",18.0,18.4,16.2,16.8,6980.0],["2025-06-30",17.2,17.2,15.2,15.2,5315.0],["2025-07-01",15.4,16.0,14.8,15.4,4305.0],["2025-07-02",14.8,16.4,14.8,15.0,5320.0],["2025-07-03",15.0,15.8,14.6,14.8,11790.0],["2025-07-07",13.6,14.2,12.4,13.4,17865.0],["2025-07-08",13.8,15.2,13.8,14.2,8010.0],["2025-07-09",14.4,14.8,13.0,13.2,8425.0],["2025-07-10",13.8,13.8,13.0,13.6,4590.0],["2025-07-11",13.4,13.6,13.0,13.4,3685.0],["2025-07-14",13.2,14.2,13.2,13.6,6160.0],["2025-07-15",13.8,14.2,13.0,13.0,5975.0],["2025-07-16",14.4,14.6,13.2,14.0,11035.0],["2025-07-17",14.2,14.4,13.4,13.6,6970.0],["2025-07-18",14.0,14.4,13.0,13.6,7910.0],["2025-07-21",13.6,15.8,13.6,15.6,17715.0],["2025-07-22",15.4,15.6,14.8,14.8,14770.0],["2025-07-23",15.4,15.4,14.2,14.8,6055.0],["2025-07-24",15.2,15.2,14.6,14.6,1330.0],["2025-07-25",14.8,15.0,14.8,15.0,2185.0],["2025-07-28",15.8,16.0,14.6,14.6,9225.0],["2025-07-29",14.8,14.8,14.0,14.2,3535.0],["2025-07-30",14.0,14.6,13.8,14.0,4020.0],["2025-07-31",14.2,14.4,12.8,12.8,3975.0],["2025-08-01",13.2,13.2,12.0,12.8,7140.0],["2025-08-04",12.4,13.0,12.4,12.4,2100.0],["2025-08-05",13.0,13.0,12.2,12.8,6445.0],["2025-08-06",13.2,13.6,12.0,13.4,14415.0],["2025-08-07",13.6,13.6,12.6,12.8,10060.0],["2025-08-08",12.6,13.0,12.4,12.8,2800.0],["2025-08-11",13.0,13.0,12.2,12.4,3220.0],["2025-08-12",12.4,13.0,12.2,12.6,4405.0],["2025-08-13",12.6,12.8,12.4,12.4,3970.0],["2025-08-14",13.4,13.4,12.4,12.8,6285.0],["2025-08-15",13.4,15.2,12.4,13.8,49305.0],["2025-08-18",14.4,14.4,13.6,13.6,8265.0],["2025-08-19",13.8,14.2,13.4,13.4,11025.0],["2025-08-20",13.6,14.0,13.2,13.2,4440.0],["2025-08-21",13.6,13.8,13.2,13.6,6165.0],["2025-08-22",13.4,13.8,13.4,13.8,7585.0],["2025-08-25",13.4,14.2,13.4,13.8,10230.0],["2025-08-26",13.6,14.0,13.2,13.2,6800.0],["2025-08-27",13.2,14.0,13.2,13.4,9560.0],["2025-08-28",13.4,14.0,13.2,13.2,9255.0],["2025-08-29",13.2,13.8,12.8,13.8,5215.0],["2025-09-02",14.4,14.6,13.2,13.2,13280.0],["2025-09-03",13.4,13.8,13.2,13.4,7735.0],["2025-09-04",13.6,13.6,12.6,12.6,9035.0],["2025-09-05",12.8,12.8,11.4,12.0,18180.0],["2025-09-08",12.4,12.8,12.0,12.2,12190.0],["2025-09-09",12.0,13.2,12.0,12.8,30845.0],["2025-09-10",13.0,13.2,12.4,12.4,9195.0],["2025-09-11",12.4,13.0,12.4,12.6,1940.0],["2025-09-12",13.2,13.4,12.6,13.2,13690.0],["2025-09-15",13.2,13.4,12.6,12.6,6785.0],["2025-09-16",12.4,13.4,12.4,12.8,4595.0],["2025-09-17",13.2,13.2,12.4,12.4,7120.0],["2025-09-18",12.4,13.0,12.4,12.4,4660.0],["2025-09-19",12.4,13.6,12.2,13.6,25495.0],["2025-09-22",12.6,13.4,12.2,12.4,6450.0],["2025-09-23",12.2,12.4,12.0,12.2,6135.0],["2025-09-24",12.4,12.4,12.0,12.2,8480.0],["2025-09-25",11.8,12.4,11.8,12.0,4680.0],["2025-09-26",12.0,12.2,11.8,12.2,3905.0],["2025-09-29",12.0,13.0,12.0,12.4,17990.0],["2025-09-30",13.0,14.8,12.6,13.6,49580.0],["2025-10-01",13.6,13.6,12.4,12.4,10705.0],["2025-10-02",12.2,12.8,12.2,12.6,3320.0],["2025-10-03",13.0,13.2,12.8,13.0,11330.0],["2025-10-06",12.6,13.2,12.6,12.8,11415.0],["2025-10-07",13.2,13.2,12.8,13.0,5925.0],["2025-10-08",13.2,13.4,12.8,13.0,9675.0],["2025-10-09",12.6,12.8,12.0,12.0,35050.0],["2025-10-10",10.4,10.4,9.2,9.2,101170.0],["2025-10-13",10.0,10.0,9.0,9.0,36265.0],["2025-10-14",9.2,9.6,8.8,9.2,29620.0],["2025-10-15",9.4,9.4,8.6,8.8,101515.0],["2025-10-16",9.4,10.4,8.8,9.0,213690.0],["2025-10-17",9.2,9.6,8.8,8.8,51390.0],["2025-10-20",9.2,9.4,8.8,9.0,34195.0],["2025-10-21",9.4,9.4,8.6,8.6,31775.0],["2025-10-22",8.6,9.0,8.4,8.4,34200.0],["2025-10-23",8.4,9.0,8.4,8.6,23120.0],["2025-10-24",8.6,9.6,8.4,8.8,121750.0],["2025-10-27",8.8,9.4,8.6,8.8,50460.0],["2025-10-28",9.0,9.0,8.4,8.4,65450.0],["2025-10-29",8.4,8.8,8.2,8.6,55465.0],["2025-10-30",9.0,9.4,8.6,8.8,46375.0],["2025-10-31",8.8,9.2,8.4,8.6,25085.0],["2025-11-03",8.4,9.2,8.4,8.8,59735.0],["2025-11-04",8.6,9.2,8.4,9.0,50435.0],["2025-11-05",9.0,9.6,8.4,8.6,52540.0],["2025-11-06",8.8,8.8,8.2,8.2,26565.0],["2025-11-07",8.6,8.6,7.8,7.8,26330.0],["2025-11-10",8.0,8.0,7.4,7.8,24125.0],["2025-11-11",7.8,7.8,7.6,7.6,21045.0],["2025-11-12",7.8,8.2,7.4,7.4,74740.0],["2025-11-13",7.8,7.8,7.0,7.0,39025.0],["2025-11-14",7.4,7.4,6.6,6.6,38295.0],["2025-11-17",7.0,7.0,6.2,6.4,54875.0],["2025-11-18",6.8,7.2,6.2,7.0,36185.0],["2025-11-19",7.2,7.2,6.4,6.6,27335.0],["2025-11-20",6.8,7.0,6.4,6.6,28720.0],["2025-11-21",6.6,6.6,6.2,6.4,27750.0],["2025-11-24",6.4,7.0,6.4,6.6,21280.0],["2025-11-25",7.0,7.0,6.0,6.0,1671275.0],["2025-11-26",6.0,6.2,5.8,6.2,103775.0],["2025-11-28",6.2,6.6,6.2,6.4,46535.0],["2025-12-01",6.4,6.4,5.8,5.8,81235.0],["2025-12-02",6.0,6.0,5.8,6.0,29670.0],["2025-12-03",5.8,5.8,5.4,5.6,54995.0],["2025-12-04",5.8,6.4,5.6,6.2,119765.0],["2025-12-05",6.6,6.8,5.6,6.0,90980.0],["2025-12-08",6.0,6.2,5.8,6.0,40720.0],["2025-12-09",5.8,6.2,5.8,6.0,33470.0],["2025-12-10",6.2,6.2,5.6,5.6,83805.0],["2025-12-11",6.0,6.0,5.6,5.8,102725.0],["2025-12-12",5.8,6.0,5.4,5.4,100725.0],["2025-12-15",5.2,5.4,4.8,4.8,74065.0],["2025-12-16",4.8,5.0,4.6,4.8,53735.0],["2025-12-17",5.8,6.0,5.2,5.4,548415.0],["2025-12-18",5.6,5.6,5.0,5.4,176500.0],["2025-12-19",5.4,5.4,5.0,5.2,99290.0],["2025-12-22",5.2,5.4,5.0,5.4,96420.0],["2025-12-23",5.2,5.4,5.0,5.0,73005.0],["2025-12-24",5.0,5.2,4.8,5.0,68335.0],["2025-12-26",5.0,5.0,4.8,5.0,35465.0],["2025-12-29",5.0,5.2,4.4,4.8,183185.0],["2025-12-30",4.8,5.2,4.6,5.0,74510.0],["2025-12-31",5.0,5.2,4.8,5.2,69915.0],["2026-01-02",5.2,5.6,5.0,5.4,59185.0],["2026-01-05",5.4,5.6,5.4,5.6,48145.0],["2026-01-06",5.6,5.6,5.4,5.6,49635.0],["2026-01-07",5.6,5.8,5.4,5.8,48360.0],["2026-01-08",7.0,7.8,6.6,7.0,748620.0],["2026-01-09",6.8,7.0,6.6,6.6,112220.0],["2026-01-12",6.4,7.0,6.2,6.8,53520.0],["2026-01-13",6.8,6.8,6.2,6.4,46850.0],["2026-01-14",6.4,6.4,5.8,6.0,53830.0],["2026-01-15",5.6,6.2,5.6,5.8,39270.0],["2026-01-16",5.8,6.0,5.4,5.8,36720.0],["2026-01-20",6.6,7.0,5.6,6.4,399490.0],["2026-01-21",6.4,6.6,5.8,5.8,146695.0],["2026-01-22",5.8,5.8,5.6,5.8,46070.0],["2026-01-23",5.6,5.8,5.4,5.6,46835.0],["2026-01-26",5.4,5.6,5.4,5.4,60035.0],["2026-01-27",5.6,5.8,5.2,5.4,52915.0],["2026-01-28",5.4,5.6,5.2,5.2,58070.0],["2026-01-29",5.2,5.4,5.0,5.0,69370.0],["2026-01-30",5.6,6.2,5.4,5.8,331195.0],["2026-02-02",5.8,5.8,5.2,5.2,87275.0],["2026-02-03",5.4,5.4,5.2,5.4,91935.0],["2026-02-04",5.4,5.4,5.2,5.2,90850.0],["2026-02-05",5.0,5.2,5.0,5.0,108795.0],["2026-02-06",5.2,5.2,4.8,5.0,65280.0],["2026-02-09",5.0,5.2,4.8,5.0,44010.0],["2026-02-10",5.4,5.6,4.8,5.0,314455.0],["2026-02-11",4.8,4.8,4.4,4.4,137140.0],["2026-02-12",4.6,4.8,4.4,4.8,63880.0],["2026-02-13",4.6,4.6,4.2,4.6,66430.0],["2026-02-17",4.6,4.6,4.4,4.4,47895.0],["2026-02-18",4.4,4.4,4.0,4.4,65520.0],["2026-02-19",4.2,4.2,3.8,4.2,47080.0],["2026-02-20",4.2,4.2,3.6,4.0,59040.0],["2026-02-23",4.0,4.2,3.8,3.8,16290.0],["2026-02-24",3.8,4.0,3.4,3.8,59985.0],["2026-02-25",4.2,5.2,4.2,4.8,441335.0],["2026-02-26",5.2,5.2,4.6,4.8,165465.0],["2026-02-27",4.8,4.8,4.2,4.2,64975.0],["2026-03-02",4.2,4.4,3.8,4.0,107355.0],["2026-03-03",4.0,4.0,3.8,4.0,38635.0],["2026-03-04",4.0,4.2,3.8,4.0,61325.0],["2026-03-05",4.0,4.0,4.0,4.0,36775.0],["2026-03-06",4.0,4.2,4.0,4.0,170920.0],["2026-03-09",4.2,4.2,4.0,4.0,55735.0],["2026-03-10",4.0,4.0,3.8,4.0,33665.0],["2026-03-11",4.0,4.2,4.0,4.0,34330.0],["2026-03-12",4.2,4.2,3.8,4.0,34215.0],["2026-03-13",4.2,4.2,3.6,3.8,71190.0],["2026-03-16",3.8,3.8,3.6,3.8,42900.0],["2026-03-17",3.6,3.8,3.6,3.8,32825.0],["2026-03-18",5.8,6.0,4.0,4.0,17985690.0],["2026-03-19",4.0,4.2,3.6,3.8,798080.0],["2026-03-20",3.8,3.8,3.4,3.8,391910.0],["2026-03-23",3.6,4.2,3.4,4.2,502405.0],["2026-03-24",4.0,4.2,3.8,4.0,153120.0],["2026-03-25",4.8,4.8,3.8,3.8,7064055.0],["2026-03-26",3.8,4.0,3.6,3.8,502275.0],["2026-03-27",3.8,4.0,3.6,4.0,360675.0],["2026-03-30",4.0,4.0,3.6,3.8,283440.0],["2026-03-31",3.8,4.2,3.8,4.0,359270.0],["2026-04-01",3.8,4.0,3.8,4.0,400755.0],["2026-04-02",3.8,3.8,3.4,3.4,346885.0],["2026-04-06",3.6,3.6,3.4,3.4,178335.0],["2026-04-07",3.4,3.4,3.0,3.4,175630.0],["2026-04-08",3.4,3.6,3.4,3.4,149935.0],["2026-04-09",3.6,3.6,3.4,3.4,140020.0],["2026-04-10",3.4,3.6,3.2,3.4,188465.0],["2026-04-13",3.4,3.4,3.2,3.2,236025.0],["2026-04-14",3.2,3.2,3.2,3.2,128190.0],["2026-04-15",3.2,3.4,3.2,3.4,163880.0],["2026-04-16",3.4,3.6,3.2,3.6,105115.0],["2026-04-17",3.6,3.6,3.4,3.6,239095.0],["2026-04-20",3.4,3.4,3.2,3.2,125155.0],["2026-04-21",3.2,3.2,3.2,3.2,76160.0],["2026-04-22",3.2,3.2,3.0,3.2,135620.0],["2026-04-23",3.2,3.2,2.8,2.8,195060.0],["2026-04-24",2.8,2.8,2.8,2.8,88350.0],["2026-04-27",2.8,2.8,2.6,2.8,98095.0],["2026-04-28",2.57,2.78,2.48,2.78,411500.0],["2026-04-29",2.8,2.89,2.44,2.64,479600.0],["2026-04-30",2.6,2.75,2.57,2.62,175700.0],["2026-05-01",2.63,2.65,2.41,2.43,229200.0],["2026-05-04",2.45,2.51,2.36,2.39,209600.0],["2026-05-05",2.41,2.43,2.17,2.33,353500.0],["2026-05-06",2.62,2.78,2.34,2.49,1010700.0],["2026-05-07",2.49,2.5,2.34,2.42,306000.0],["2026-05-08",2.4,2.45,2.25,2.25,172300.0],["2026-05-11",2.25,2.25,2.01,2.05,237000.0],["2026-05-12",2.12,2.37,2.1,2.32,360700.0],["2026-05-13",2.29,2.37,2.1,2.36,232000.0],["2026-05-14",2.22,2.28,2.16,2.2,106300.0],["2026-05-15",2.0,2.16,2.0,2.0,174400.0],["2026-05-18",2.01,2.34,1.91,2.28,260500.0],["2026-05-19",2.29,2.63,2.28,2.35,219800.0],["2026-05-20",2.36,2.54,2.35,2.49,125700.0],["2026-05-21",2.5,2.81,2.49,2.7,281200.0],["2026-05-22",2.89,3.26,2.76,3.13,514200.0],["2026-05-26",3.18,3.2,2.81,2.94,231700.0],["2026-05-27",2.94,3.12,2.84,2.94,560100.0],["2026-05-28",2.95,2.95,2.61,2.88,277600.0],["2026-05-29",2.85,2.92,2.67,2.67,156600.0],["2026-06-01",2.68,2.9,2.57,2.65,250300.0],["2026-06-02",2.6,2.61,2.28,2.32,248600.0],["2026-06-03",2.29,2.35,2.07,2.08,473800.0],["2026-06-04",2.1,2.13,1.95,2.0,482300.0],["2026-06-05",1.98,2.03,1.75,1.79,474800.0],["2026-06-08",1.56,1.56,1.35,1.39,1316900.0],["2026-06-09",1.4,1.44,1.3,1.36,378800.0],["2026-06-10",1.38,1.4,1.32,1.39,230400.0],["2026-06-11",1.36,1.48,1.32,1.46,156500.0],["2026-06-12",1.36,1.48,1.36,1.38,319800.0],["2026-06-15",1.42,1.44,1.35,1.44,336100.0],["2026-06-16",1.44,1.56,1.4,1.4,550200.0],["2026-06-17",1.43,1.45,1.35,1.37,402600.0],["2026-06-18",1.44,1.48,1.34,1.43,296400.0],["2026-06-22",1.43,1.45,1.32,1.34,294400.0],["2026-06-23",1.32,1.36,1.21,1.21,477500.0],["2026-06-24",1.23,1.31,1.17,1.23,163000.0],["2026-06-25",1.24,1.3,1.19,1.29,196300.0],["2026-06-26",1.31,1.33,1.26,1.28,122200.0],["2026-06-29",1.31,1.43,1.27,1.42,301500.0],["2026-06-30",1.41,1.43,1.33,1.35,163400.0],["2026-07-01",1.36,1.41,1.33,1.36,200900.0],["2026-07-02",1.35,1.46,1.32,1.4,204300.0],["2026-07-06",1.4,1.48,1.35,1.35,175900.0],["2026-07-07",1.33,1.41,1.32,1.4,296700.0],["2026-07-08",1.37,1.39,1.25,1.35,224900.0],["2026-07-09",1.33,1.36,1.24,1.34,157800.0],["2026-07-10",1.36,1.53,1.34,1.35,395300.0],["2026-07-13",1.41,1.41,1.27,1.3,130800.0],["2026-07-14",1.31,1.31,1.24,1.27,161600.0],["2026-07-15",1.26,1.26,1.16,1.18,167900.0],["2026-07-16",1.23,1.23,1.16,1.16,124800.0],["2026-07-17",1.17,1.17,1.1,1.1,99100.0],["2026-07-20",1.13,1.19,1.12,1.13,221900.0],["2026-07-21",1.12,1.18,1.09,1.11,295700.0],["2026-07-22",1.16,1.18,1.01,1.04,430200.0],["2026-07-23",1.02,1.09,0.99,1.08,213400.0],["2026-07-24",1.1,1.1,0.99,1.0,176800.0],["2026-07-27",1.01,1.01,0.87,0.88,232000.0],["2026-07-28",0.87,0.97,0.85,0.85,396500.0],["2026-07-29",0.87,0.88,0.73,0.77,247300.0],["2026-07-30",0.82,0.83,0.79,0.8,1004300.0],["2026-07-31",0.8,0.8,0.69,0.72,252500.0],["2026-08-03",0.74,0.81,0.71,0.8,203200.0],["2026-08-04",0.8,0.85,0.78,0.79,266100.0],["2026-08-05",0.84,0.91,0.73,0.8,9938000.0],["2026-08-06",0.785,0.8044,0.739,0.766,553123.0],["2026-08-07",0.7506,0.7878,0.7401,0.7753,455403.978144],["2026-08-21",0.44,0.45,0.4101,0.4169,545816.9973],["2026-08-24",0.43,0.43,0.3738,0.391,1132696.756092],["2026-08-25",0.385,0.409,0.37005,0.3846,568103.9742],["2026-08-26",0.45,0.4688,0.3269,0.3392,62421511.477255],["2026-08-27",0.6477,0.72,0.501,0.501,354110921.967507],["2026-08-28",0.45,0.4608,0.4333,0.4493,15982090.899971],["2026-08-31",0.4024,0.4506,0.3775,0.4339,4978414.696275],["2026-09-01",0.4116,0.4179,0.3807,0.3942,2232068.307524]]}