{"t":"BLRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-27",3006.0,3018.0,3000.0,3018.0,3.0],["2011-07-28",2940.0,2940.0,2844.0,2844.0,0.0],["2011-07-29",3144.0,3144.0,3114.0,3144.0,1.0],["2011-08-01",3144.0,3264.0,3144.0,3264.0,7.0],["2011-08-02",2970.0,2970.0,2910.0,2910.0,1.0],["2011-08-03",2880.0,2880.0,2820.0,2820.0,0.0],["2011-08-04",2700.0,2700.0,2652.0,2670.0,1.0],["2011-08-05",2700.0,2700.0,2700.0,2700.0,2.0],["2011-08-08",2490.0,2490.0,2490.0,2490.0,1.0],["2011-08-09",2460.0,2460.0,1800.0,2436.0,10.0],["2011-08-10",2436.0,2436.0,2436.0,2436.0,0.0],["2011-08-11",2400.0,2400.0,2334.0,2334.0,5.0],["2011-08-12",2118.0,2118.0,2118.0,2118.0,0.0],["2011-08-15",2124.0,2124.0,2124.0,2124.0,1.0],["2011-08-16",2124.0,2124.0,2106.0,2106.0,1.0],["2011-08-17",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-18",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-19",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-22",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-23",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-24",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-25",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-26",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-29",2106.0,2106.0,2106.0,2106.0,0.0],["2011-08-30",2220.0,2394.0,2220.0,2394.0,1.0],["2011-08-31",2394.0,2394.0,2394.0,2394.0,0.0],["2011-09-01",2394.0,2394.0,2394.0,2394.0,0.0],["2011-09-02",2400.0,2400.0,2400.0,2400.0,0.0],["2011-09-06",2400.0,2400.0,2400.0,2400.0,0.0],["2011-09-07",1920.0,2970.0,1800.0,2220.0,8.0],["2011-09-08",2364.0,2364.0,2364.0,2364.0,0.0],["2011-09-09",2364.0,2364.0,2364.0,2364.0,0.0],["2011-09-12",1920.0,1920.0,1650.0,1650.0,1.0],["2011-09-13",1974.0,2862.0,1836.0,2280.0,124.0],["2011-09-14",2130.0,2154.0,2028.0,2028.0,52.0],["2011-09-15",1938.0,2028.0,1812.0,1926.0,22.0],["2011-09-16",1950.0,2118.0,1944.0,2028.0,5.0],["2011-09-19",2088.0,2136.0,2010.0,2010.0,4.0],["2011-09-20",2088.0,2340.0,2052.0,2166.0,25.0],["2011-09-21",2148.0,2148.0,2094.0,2094.0,9.0],["2011-09-22",2094.0,2094.0,2094.0,2094.0,0.0],["2011-09-23",2070.0,2070.0,2070.0,2070.0,0.0],["2011-09-26",2028.0,2028.0,1818.0,1908.0,8.0],["2011-09-27",1944.0,2028.0,1920.0,1920.0,2.0],["2011-09-28",1848.0,1920.0,1740.0,1824.0,3.0],["2011-09-29",1824.0,1824.0,1824.0,1824.0,0.0],["2011-09-30",1722.0,1734.0,1722.0,1734.0,1.0],["2011-10-03",1782.0,1848.0,1518.0,1710.0,34.0],["2011-10-04",1896.0,1932.0,1872.0,1902.0,9.0],["2011-10-05",2028.0,2082.0,1962.0,2058.0,4.0],["2011-10-06",2148.0,2148.0,2148.0,2148.0,0.0],["2011-10-07",2172.0,2172.0,1986.0,2052.0,4.0],["2011-10-10",2070.0,2070.0,2052.0,2052.0,4.0],["2011-10-11",2118.0,2118.0,2034.0,2040.0,3.0],["2011-10-12",2136.0,2136.0,2136.0,2136.0,0.0],["2011-10-13",2136.0,2136.0,2136.0,2136.0,0.0],["2011-10-14",2004.0,2004.0,2004.0,2004.0,1.0],["2011-10-17",2046.0,2238.0,2046.0,2238.0,2.0],["2011-10-18",2238.0,2238.0,2238.0,2238.0,0.0],["2011-10-19",2238.0,2238.0,2238.0,2238.0,0.0],["2011-10-20",2238.0,2238.0,2238.0,2238.0,0.0],["2011-10-21",2256.0,2256.0,2244.0,2244.0,1.0],["2011-10-24",2244.0,2244.0,2214.0,2214.0,1.0],["2011-10-25",2286.0,2364.0,2286.0,2364.0,5.0],["2011-10-26",2340.0,2340.0,2340.0,2340.0,0.0],["2011-10-27",2364.0,2400.0,2364.0,2400.0,5.0],["2011-10-28",2400.0,2400.0,2400.0,2400.0,0.0],["2011-10-31",2616.0,2616.0,2526.0,2526.0,1.0],["2011-11-01",2208.0,2322.0,2160.0,2322.0,3.0],["2011-11-02",2160.0,2388.0,2160.0,2376.0,3.0],["2011-11-03",2376.0,2376.0,2376.0,2376.0,0.0],["2011-11-04",2304.0,2304.0,2256.0,2256.0,1.0],["2011-11-07",2256.0,2256.0,2256.0,2256.0,0.0],["2011-11-08",2256.0,2256.0,2256.0,2256.0,0.0],["2011-11-09",2196.0,2196.0,1980.0,1980.0,5.0],["2011-11-10",1980.0,1980.0,1980.0,1980.0,0.0],["2011-11-11",1980.0,1980.0,1980.0,1980.0,0.0],["2011-11-14",2082.0,2082.0,2082.0,2082.0,2.0],["2011-11-15",2082.0,2082.0,2082.0,2082.0,0.0],["2011-11-16",2082.0,2082.0,2082.0,2082.0,0.0],["2011-11-17",2082.0,2082.0,2082.0,2082.0,0.0],["2011-11-18",2082.0,2082.0,2082.0,2082.0,0.0],["2011-11-21",2010.0,2010.0,2010.0,2010.0,0.0],["2011-11-22",2010.0,2010.0,2010.0,2010.0,0.0],["2011-11-23",1926.0,1926.0,1926.0,1926.0,0.0],["2011-11-25",1920.0,1920.0,1920.0,1920.0,0.0],["2011-11-28",1920.0,1920.0,1920.0,1920.0,0.0],["2011-11-29",1920.0,1920.0,1920.0,1920.0,0.0],["2011-11-30",1824.0,1848.0,1824.0,1848.0,1.0],["2011-12-01",1848.0,1848.0,1848.0,1848.0,0.0],["2011-12-02",1848.0,1848.0,1848.0,1848.0,0.0],["2011-12-05",1908.0,1908.0,1908.0,1908.0,1.0],["2011-12-06",1908.0,1908.0,1908.0,1908.0,0.0],["2011-12-07",1908.0,1908.0,1908.0,1908.0,0.0],["2011-12-08",1908.0,1908.0,1908.0,1908.0,0.0],["2011-12-09",1908.0,1908.0,1908.0,1908.0,0.0],["2011-12-12",1908.0,1908.0,1908.0,1908.0,0.0],["2011-12-13",1962.0,1962.0,1962.0,1962.0,1.0],["2011-12-14",1962.0,1962.0,1962.0,1962.0,0.0],["2011-12-15",1962.0,1962.0,1962.0,1962.0,0.0],["2011-12-16",1962.0,1962.0,1962.0,1962.0,0.0],["2011-12-19",1962.0,1962.0,1962.0,1962.0,0.0],["2011-12-20",1962.0,1962.0,1962.0,1962.0,0.0],["2011-12-21",2028.0,2028.0,2028.0,2028.0,0.0],["2011-12-22",2028.0,2028.0,2028.0,2028.0,0.0],["2011-12-23",2028.0,2028.0,2028.0,2028.0,0.0],["2011-12-27",1818.0,1818.0,1806.0,1806.0,1.0],["2011-12-28",1806.0,1806.0,1806.0,1806.0,0.0],["2011-12-29",1896.0,1902.0,1896.0,1902.0,1.0],["2011-12-30",1902.0,1902.0,1902.0,1902.0,0.0],["2012-01-03",1842.0,1920.0,1824.0,1896.0,65.0],["2012-01-04",1866.0,1866.0,1608.0,1782.0,6.0],["2012-01-05",1770.0,1884.0,1740.0,1740.0,88.0],["2012-01-06",1740.0,1818.0,1704.0,1770.0,105.0],["2012-01-09",1776.0,1842.0,1740.0,1776.0,16.0],["2012-01-10",1770.0,1842.0,1764.0,1836.0,41.0],["2012-01-11",1812.0,1866.0,1770.0,1770.0,6.0],["2012-01-12",1782.0,1806.0,1782.0,1806.0,0.0],["2012-01-13",1758.0,1758.0,1758.0,1758.0,1.0],["2012-01-17",1758.0,1758.0,1758.0,1758.0,0.0],["2012-01-18",1800.0,1812.0,1800.0,1812.0,1.0],["2012-01-19",1860.0,1860.0,1860.0,1860.0,1.0],["2012-01-20",1860.0,1860.0,1860.0,1860.0,0.0],["2012-01-23",1932.0,1974.0,1932.0,1974.0,16.0],["2012-01-24",2652.0,4122.0,2640.0,3330.0,10468.0],["2012-01-25",3432.0,3444.0,2760.0,2868.0,2555.0],["2012-01-26",2652.0,2730.0,2310.0,2400.0,1221.0],["2012-01-27",2508.0,2580.0,2292.0,2376.0,479.0],["2012-01-30",2412.0,2490.0,2208.0,2286.0,297.0],["2012-01-31",2400.0,2520.0,2340.0,2388.0,335.0],["2012-02-01",2508.0,2580.0,2364.0,2508.0,276.0],["2012-02-02",2574.0,2694.0,2358.0,2430.0,247.0],["2012-02-03",2508.0,2508.0,2460.0,2472.0,95.0],["2012-02-06",3096.0,3516.0,2628.0,2664.0,4820.0],["2012-02-07",2700.0,2700.0,2472.0,2514.0,816.0],["2012-02-08",2514.0,2514.0,2400.0,2412.0,306.0],["2012-02-09",2400.0,2412.0,2292.0,2352.0,185.0],["2012-02-10",2352.0,2400.0,2262.0,2358.0,257.0],["2012-02-13",2394.0,2394.0,2196.0,2232.0,318.0],["2012-02-14",2232.0,2454.0,2226.0,2352.0,537.0],["2012-02-15",2310.0,2310.0,2130.0,2142.0,272.0],["2012-02-16",2004.0,2262.0,1932.0,2232.0,727.0],["2012-02-17",2202.0,2244.0,2088.0,2184.0,206.0],["2012-02-21",2148.0,2238.0,2088.0,2088.0,144.0],["2012-02-22",2064.0,2100.0,2040.0,2046.0,59.0],["2012-02-23",2100.0,2136.0,2010.0,2040.0,92.0],["2012-02-24",2052.0,2082.0,1938.0,1950.0,175.0],["2012-02-27",1932.0,1932.0,1842.0,1860.0,154.0],["2012-02-28",1872.0,1872.0,1770.0,1818.0,228.0],["2012-02-29",1824.0,1914.0,1824.0,1896.0,145.0],["2012-03-01",1938.0,1968.0,1776.0,1836.0,102.0],["2012-03-02",1848.0,1860.0,1788.0,1842.0,49.0],["2012-03-05",1896.0,1926.0,1878.0,1884.0,202.0],["2012-03-06",1872.0,1962.0,1830.0,1962.0,109.0],["2012-03-07",1926.0,1926.0,1830.0,1872.0,68.0],["2012-03-08",1860.0,1914.0,1860.0,1896.0,22.0],["2012-03-09",1908.0,1908.0,1878.0,1890.0,15.0],["2012-03-12",1890.0,1920.0,1848.0,1866.0,35.0],["2012-03-13",1848.0,1926.0,1830.0,1914.0,106.0],["2012-03-14",1902.0,1902.0,1848.0,1860.0,42.0],["2012-03-15",1860.0,1890.0,1842.0,1854.0,102.0],["2012-03-16",1854.0,1872.0,1848.0,1848.0,23.0],["2012-03-19",1860.0,1860.0,1812.0,1830.0,90.0],["2012-03-20",1842.0,1842.0,1770.0,1824.0,63.0],["2012-03-21",1836.0,1836.0,1764.0,1764.0,52.0],["2012-03-22",1746.0,1776.0,1614.0,1650.0,160.0],["2012-03-23",1680.0,1692.0,1656.0,1692.0,33.0],["2012-03-26",1716.0,1740.0,1710.0,1722.0,44.0],["2012-03-27",1746.0,1908.0,1746.0,1884.0,99.0],["2012-03-28",1848.0,1848.0,1674.0,1698.0,276.0],["2012-03-29",1716.0,1758.0,1662.0,1698.0,260.0],["2012-03-30",1734.0,1800.0,1698.0,1722.0,126.0],["2012-04-02",1788.0,1788.0,1674.0,1674.0,294.0],["2012-04-03",1698.0,1716.0,1680.0,1686.0,207.0],["2012-04-04",1680.0,1692.0,1578.0,1650.0,158.0],["2012-04-05",1626.0,1680.0,1626.0,1662.0,118.0],["2012-04-09",1650.0,1650.0,1596.0,1632.0,14.0],["2012-04-10",1638.0,1668.0,1620.0,1626.0,22.0],["2012-04-11",1644.0,1644.0,1608.0,1626.0,15.0],["2012-04-12",1620.0,1620.0,1578.0,1584.0,38.0],["2012-04-13",1584.0,1602.0,1584.0,1596.0,40.0],["2012-04-16",1614.0,1614.0,1572.0,1590.0,8.0],["2012-04-17",1626.0,1650.0,1596.0,1638.0,180.0],["2012-04-18",1686.0,1704.0,1650.0,1692.0,149.0],["2012-04-19",1710.0,1728.0,1668.0,1680.0,193.0],["2012-04-20",1692.0,1710.0,1686.0,1710.0,79.0],["2012-04-23",1698.0,1710.0,1698.0,1704.0,138.0],["2012-04-24",1692.0,1692.0,1650.0,1674.0,31.0],["2012-04-25",1668.0,1674.0,1668.0,1674.0,2.0],["2012-04-26",1674.0,1680.0,1656.0,1668.0,26.0],["2012-04-27",1668.0,1674.0,1644.0,1668.0,14.0],["2012-04-30",1662.0,1662.0,1584.0,1608.0,61.0],["2012-05-01",1620.0,1620.0,1584.0,1614.0,80.0],["2012-05-02",1596.0,1632.0,1578.0,1614.0,57.0],["2012-05-03",1596.0,1686.0,1542.0,1686.0,150.0],["2012-05-04",1668.0,1668.0,1548.0,1554.0,80.0],["2012-05-07",1572.0,1662.0,1572.0,1662.0,101.0],["2012-05-08",1632.0,1656.0,1626.0,1632.0,80.0],["2012-05-09",1662.0,1662.0,1608.0,1614.0,65.0],["2012-05-10",1614.0,1632.0,1608.0,1620.0,10.0],["2012-05-11",1632.0,1638.0,1536.0,1596.0,37.0],["2012-05-14",1620.0,1650.0,1620.0,1632.0,13.0],["2012-05-15",1692.0,1692.0,1518.0,1584.0,17.0],["2012-05-16",1530.0,1584.0,1506.0,1584.0,28.0],["2012-05-17",1518.0,1518.0,1440.0,1476.0,32.0],["2012-05-18",1446.0,1464.0,1434.0,1458.0,16.0],["2012-05-21",1446.0,1476.0,1446.0,1452.0,5.0],["2012-05-22",1548.0,1548.0,1428.0,1470.0,25.0],["2012-05-23",1506.0,1602.0,1506.0,1566.0,31.0],["2012-05-24",1602.0,1602.0,1464.0,1524.0,14.0],["2012-05-25",1524.0,1524.0,1452.0,1506.0,20.0],["2012-05-29",1488.0,1488.0,1434.0,1440.0,23.0],["2012-05-30",1398.0,1410.0,1398.0,1398.0,6.0],["2012-05-31",1398.0,1398.0,1374.0,1392.0,13.0],["2012-06-01",1416.0,1416.0,1356.0,1380.0,4.0],["2012-06-04",1392.0,1404.0,1368.0,1392.0,29.0],["2012-06-05",1542.0,1560.0,1440.0,1470.0,119.0],["2012-06-06",1446.0,1470.0,1446.0,1470.0,11.0],["2012-06-07",1470.0,1470.0,1416.0,1434.0,11.0],["2012-06-08",1416.0,1446.0,1416.0,1440.0,4.0],["2012-06-11",1422.0,1440.0,1344.0,1416.0,11.0],["2012-06-12",1446.0,1446.0,1374.0,1386.0,12.0],["2012-06-13",1398.0,1398.0,1356.0,1380.0,29.0],["2012-06-14",1368.0,1428.0,1362.0,1422.0,54.0],["2012-06-15",1434.0,1458.0,1410.0,1440.0,15.0],["2012-06-18",1464.0,1464.0,1422.0,1422.0,19.0],["2012-06-19",1434.0,1476.0,1434.0,1470.0,29.0],["2012-06-20",1440.0,1518.0,1440.0,1494.0,66.0],["2012-06-21",1512.0,1614.0,1488.0,1542.0,106.0],["2012-06-22",1530.0,1578.0,1530.0,1536.0,87.0],["2012-06-25",1518.0,1518.0,1428.0,1446.0,52.0],["2012-06-26",1410.0,1470.0,1410.0,1458.0,20.0],["2012-06-27",1464.0,1500.0,1464.0,1464.0,30.0],["2012-06-28",1470.0,1470.0,1428.0,1434.0,33.0],["2012-06-29",1434.0,1482.0,1434.0,1464.0,31.0],["2012-07-02",1488.0,1518.0,1446.0,1518.0,12.0],["2012-07-03",1536.0,1620.0,1536.0,1578.0,61.0],["2012-07-05",1668.0,1752.0,1560.0,1722.0,235.0],["2012-07-06",1656.0,1740.0,1656.0,1740.0,31.0],["2012-07-09",1788.0,1842.0,1746.0,1800.0,150.0],["2012-07-10",1800.0,1800.0,1716.0,1776.0,86.0],["2012-07-11",1794.0,1794.0,1506.0,1668.0,31.0],["2012-07-12",1614.0,1650.0,1608.0,1650.0,13.0],["2012-07-13",1638.0,1686.0,1638.0,1680.0,28.0],["2012-07-16",1668.0,1668.0,1578.0,1578.0,37.0],["2012-07-17",1572.0,1572.0,1518.0,1542.0,15.0],["2012-07-18",1530.0,1554.0,1524.0,1554.0,12.0],["2012-07-19",1524.0,1548.0,1434.0,1512.0,36.0],["2012-07-20",1530.0,1536.0,1482.0,1482.0,21.0],["2012-07-23",1482.0,1482.0,1428.0,1476.0,12.0],["2012-07-24",1494.0,1494.0,1428.0,1446.0,14.0],["2012-07-25",1506.0,1548.0,1506.0,1518.0,10.0],["2012-07-26",1554.0,1554.0,1524.0,1554.0,16.0],["2012-07-27",1560.0,1608.0,1560.0,1572.0,31.0],["2012-07-30",1644.0,1710.0,1644.0,1686.0,30.0],["2012-07-31",1704.0,1704.0,1614.0,1620.0,23.0],["2012-08-01",1650.0,1704.0,1596.0,1704.0,62.0],["2012-08-02",1680.0,1680.0,1620.0,1620.0,7.0],["2012-08-03",1638.0,1686.0,1560.0,1680.0,96.0],["2012-08-06",1704.0,1710.0,1680.0,1680.0,10.0],["2012-08-07",1710.0,1710.0,1698.0,1698.0,10.0],["2012-08-08",1644.0,1644.0,1614.0,1614.0,99.0],["2012-08-09",1614.0,1614.0,1536.0,1548.0,127.0],["2012-08-10",1554.0,1554.0,1530.0,1542.0,20.0],["2012-08-13",1476.0,1476.0,1320.0,1350.0,165.0],["2012-08-14",1350.0,1392.0,1350.0,1374.0,18.0],["2012-08-15",1392.0,1446.0,1374.0,1380.0,21.0],["2012-08-16",1392.0,1392.0,1350.0,1350.0,48.0],["2012-08-17",1350.0,1350.0,1332.0,1338.0,68.0],["2012-08-20",1350.0,1350.0,1326.0,1344.0,32.0],["2012-08-21",1350.0,1350.0,1338.0,1338.0,21.0],["2012-08-22",1380.0,1380.0,1338.0,1344.0,59.0],["2012-08-23",1368.0,1404.0,1344.0,1398.0,148.0],["2012-08-24",1386.0,1410.0,1350.0,1380.0,25.0],["2012-08-27",1416.0,1416.0,1380.0,1380.0,14.0],["2012-08-28",1386.0,1386.0,1380.0,1386.0,12.0],["2012-08-29",1404.0,1446.0,1386.0,1386.0,39.0],["2012-08-30",1368.0,1392.0,1368.0,1392.0,2.0],["2012-08-31",1374.0,1374.0,1326.0,1356.0,7.0],["2012-09-04",1386.0,1434.0,1386.0,1422.0,30.0],["2012-09-05",1392.0,1392.0,1356.0,1362.0,16.0],["2012-09-06",1392.0,1410.0,1320.0,1362.0,22.0],["2012-09-07",1356.0,1368.0,1320.0,1368.0,15.0],["2012-09-10",1362.0,1410.0,1362.0,1374.0,25.0],["2012-09-11",1374.0,1374.0,1344.0,1350.0,19.0],["2012-09-12",1386.0,1392.0,1368.0,1368.0,11.0],["2012-09-13",1392.0,1440.0,1386.0,1392.0,69.0],["2012-09-14",1416.0,1416.0,1356.0,1368.0,41.0],["2012-09-17",1362.0,1380.0,1356.0,1380.0,2.0],["2012-09-18",1374.0,1434.0,1362.0,1368.0,64.0],["2012-09-19",1386.0,1440.0,1386.0,1398.0,28.0],["2012-09-20",1404.0,1470.0,1392.0,1404.0,35.0],["2012-09-21",1404.0,1404.0,1392.0,1392.0,15.0],["2012-09-24",1650.0,1710.0,1506.0,1530.0,427.0],["2012-09-25",1506.0,1692.0,1506.0,1590.0,169.0],["2012-09-26",1608.0,1644.0,1560.0,1590.0,14.0],["2012-09-27",1632.0,1698.0,1476.0,1656.0,214.0],["2012-09-28",1632.0,1782.0,1566.0,1578.0,198.0],["2012-10-01",1602.0,1602.0,1476.0,1530.0,72.0],["2012-10-02",1650.0,1650.0,1548.0,1566.0,134.0],["2012-10-03",1758.0,1950.0,1740.0,1830.0,1030.0],["2012-10-04",1920.0,1974.0,1830.0,1830.0,354.0],["2012-10-05",1830.0,1884.0,1782.0,1794.0,179.0],["2012-10-08",1794.0,1842.0,1776.0,1818.0,192.0],["2012-10-09",1980.0,2190.0,1950.0,2010.0,2483.0],["2012-10-10",1962.0,2010.0,1818.0,1902.0,341.0],["2012-10-11",1884.0,1890.0,1770.0,1836.0,104.0],["2012-10-12",1818.0,1854.0,1788.0,1854.0,34.0],["2012-10-15",1830.0,1932.0,1782.0,1830.0,115.0],["2012-10-16",1962.0,2094.0,1908.0,1938.0,608.0],["2012-10-17",1932.0,1980.0,1926.0,1950.0,38.0],["2012-10-18",1944.0,1980.0,1920.0,1932.0,60.0],["2012-10-19",1932.0,2016.0,1890.0,1944.0,87.0],["2012-10-22",2004.0,2004.0,1908.0,1908.0,38.0],["2012-10-23",1920.0,1920.0,1752.0,1812.0,106.0],["2012-10-24",1896.0,1896.0,1800.0,1824.0,41.0],["2012-10-25",1860.0,1962.0,1848.0,1902.0,180.0],["2012-10-26",1860.0,1914.0,1806.0,1830.0,71.0],["2012-10-31",1794.0,1932.0,1794.0,1896.0,124.0],["2012-11-01",1860.0,1902.0,1812.0,1812.0,50.0],["2012-11-02",1836.0,1860.0,1818.0,1818.0,72.0],["2012-11-05",1884.0,1884.0,1788.0,1812.0,109.0],["2012-11-06",1848.0,1848.0,1770.0,1782.0,54.0],["2012-11-07",1812.0,1920.0,1794.0,1896.0,110.0],["2012-11-08",1872.0,1980.0,1770.0,1812.0,69.0],["2012-11-09",1746.0,1812.0,1692.0,1788.0,168.0],["2012-11-12",1770.0,1770.0,1710.0,1710.0,144.0],["2012-11-13",1674.0,1722.0,1596.0,1650.0,42.0],["2012-11-14",1680.0,1698.0,1566.0,1566.0,72.0],["2012-11-15",1656.0,1656.0,1500.0,1530.0,66.0],["2012-11-16",1536.0,1614.0,1506.0,1614.0,25.0],["2012-11-19",1560.0,1620.0,1560.0,1578.0,50.0],["2012-11-20",1560.0,1590.0,1530.0,1578.0,99.0],["2012-11-21",1566.0,1668.0,1530.0,1566.0,57.0],["2012-11-23",1572.0,1584.0,1512.0,1560.0,145.0],["2012-11-26",1626.0,1680.0,1578.0,1662.0,88.0],["2012-11-27",1680.0,1686.0,1656.0,1656.0,16.0],["2012-11-28",1656.0,1656.0,1620.0,1620.0,18.0],["2012-11-29",1632.0,1662.0,1590.0,1608.0,64.0],["2012-11-30",1656.0,1686.0,1632.0,1656.0,57.0],["2012-12-03",1638.0,1752.0,1608.0,1650.0,396.0],["2012-12-04",1722.0,1824.0,1716.0,1776.0,305.0],["2012-12-05",1740.0,1860.0,1740.0,1830.0,167.0],["2012-12-06",1794.0,1884.0,1686.0,1800.0,188.0],["2012-12-07",1788.0,1788.0,1686.0,1698.0,113.0],["2012-12-10",1680.0,1698.0,1656.0,1662.0,47.0],["2012-12-11",1680.0,1764.0,1650.0,1734.0,119.0],["2012-12-12",1728.0,1728.0,1674.0,1704.0,94.0],["2012-12-13",1656.0,1680.0,1566.0,1650.0,166.0],["2012-12-14",1626.0,1734.0,1626.0,1686.0,115.0],["2012-12-17",1722.0,1722.0,1656.0,1686.0,84.0],["2012-12-18",1668.0,1704.0,1668.0,1674.0,50.0],["2012-12-19",1698.0,1698.0,1626.0,1668.0,67.0],["2012-12-20",1650.0,1668.0,1518.0,1590.0,107.0],["2012-12-21",1584.0,1602.0,1566.0,1590.0,37.0],["2012-12-24",1596.0,1608.0,1518.0,1542.0,78.0],["2012-12-26",1554.0,1626.0,1524.0,1524.0,112.0],["2012-12-27",1524.0,1554.0,1488.0,1500.0,47.0],["2012-12-28",1446.0,1548.0,1440.0,1482.0,65.0],["2012-12-31",1500.0,1560.0,1452.0,1518.0,167.0],["2013-01-02",1584.0,1596.0,1542.0,1590.0,101.0],["2013-01-03",1554.0,1584.0,1494.0,1560.0,33.0],["2013-01-04",1566.0,1674.0,1554.0,1602.0,93.0],["2013-01-07",1698.0,1770.0,1626.0,1638.0,147.0],["2013-01-08",1650.0,1680.0,1626.0,1680.0,91.0],["2013-01-09",1716.0,1734.0,1668.0,1716.0,80.0],["2013-01-10",1722.0,1788.0,1722.0,1728.0,123.0],["2013-01-11",1728.0,1782.0,1728.0,1764.0,71.0],["2013-01-14",1794.0,1794.0,1710.0,1752.0,144.0],["2013-01-15",1980.0,2052.0,1872.0,2010.0,1259.0],["2013-01-16",2070.0,2280.0,2016.0,2022.0,1316.0],["2013-01-17",2058.0,2118.0,2010.0,2118.0,289.0],["2013-01-18",2118.0,2124.0,2046.0,2076.0,107.0],["2013-01-22",2100.0,2166.0,1998.0,2070.0,322.0],["2013-01-23",2094.0,2304.0,2076.0,2220.0,254.0],["2013-01-24",2160.0,2298.0,2100.0,2232.0,347.0],["2013-01-25",2250.0,2304.0,2124.0,2148.0,299.0],["2013-01-28",2382.0,2490.0,2292.0,2400.0,932.0],["2013-01-29",2508.0,2670.0,2490.0,2550.0,634.0],["2013-01-30",2640.0,2826.0,2550.0,2730.0,1036.0],["2013-01-31",2730.0,2910.0,2574.0,2844.0,520.0],["2013-02-01",2850.0,3060.0,2778.0,2850.0,988.0],["2013-02-04",2700.0,2700.0,2316.0,2382.0,1300.0],["2013-02-05",2310.0,2364.0,2154.0,2364.0,816.0],["2013-02-06",2400.0,2562.0,2232.0,2310.0,871.0],["2013-02-07",2406.0,2406.0,2226.0,2328.0,132.0],["2013-02-08",2292.0,2394.0,2280.0,2352.0,265.0],["2013-02-11",2496.0,2574.0,2436.0,2472.0,525.0],["2013-02-12",2520.0,2520.0,2352.0,2400.0,371.0],["2013-02-13",2424.0,2424.0,2316.0,2394.0,214.0],["2013-02-14",2400.0,2400.0,2346.0,2370.0,112.0],["2013-02-15",2370.0,2376.0,2310.0,2364.0,152.0],["2013-02-19",2418.0,2448.0,2346.0,2382.0,296.0],["2013-02-20",2352.0,2382.0,2256.0,2310.0,327.0],["2013-02-21",2268.0,2268.0,2112.0,2214.0,211.0],["2013-02-22",2178.0,2250.0,2178.0,2214.0,214.0],["2013-02-25",2280.0,2316.0,2238.0,2238.0,193.0],["2013-02-26",2250.0,2250.0,2136.0,2202.0,138.0],["2013-02-27",2238.0,2238.0,2166.0,2214.0,127.0],["2013-02-28",2232.0,2268.0,2178.0,2196.0,262.0],["2013-03-01",2202.0,2250.0,2166.0,2208.0,153.0],["2013-03-04",2190.0,2256.0,2130.0,2220.0,146.0],["2013-03-05",2280.0,2388.0,2268.0,2274.0,485.0],["2013-03-06",2370.0,2400.0,2328.0,2376.0,466.0],["2013-03-07",2418.0,2424.0,2376.0,2400.0,388.0],["2013-03-08",2418.0,2448.0,2394.0,2418.0,375.0],["2013-03-11",2370.0,2376.0,2274.0,2352.0,188.0],["2013-03-12",2364.0,2364.0,2190.0,2322.0,450.0],["2013-03-13",2370.0,2394.0,2274.0,2316.0,282.0],["2013-03-14",2298.0,2304.0,2148.0,2160.0,279.0],["2013-03-15",2220.0,2220.0,2142.0,2214.0,213.0],["2013-03-18",2244.0,2310.0,2196.0,2262.0,119.0],["2013-03-19",2292.0,2298.0,2226.0,2286.0,110.0],["2013-03-20",960.0,1200.0,960.0,1080.0,5180.0],["2013-03-21",1182.0,1182.0,1098.0,1116.0,1158.0],["2013-03-22",1122.0,1122.0,1068.0,1086.0,606.0],["2013-03-25",1074.0,1074.0,996.0,1020.0,471.0],["2013-03-26",1020.0,1038.0,1008.0,1038.0,146.0],["2013-03-27",1020.0,1038.0,966.0,1026.0,217.0],["2013-03-28",1038.0,1038.0,996.0,1008.0,266.0],["2013-04-01",1020.0,1020.0,972.0,984.0,560.0],["2013-04-02",1008.0,1008.0,978.0,984.0,308.0],["2013-04-03",960.0,1014.0,960.0,978.0,325.0],["2013-04-04",978.0,1002.0,954.0,960.0,137.0],["2013-04-05",978.0,1002.0,960.0,990.0,108.0],["2013-04-08",1008.0,1044.0,1008.0,1038.0,111.0],["2013-04-09",1068.0,1068.0,1038.0,1062.0,37.0],["2013-04-10",1110.0,1296.0,1104.0,1116.0,2798.0],["2013-04-11",1122.0,1128.0,1074.0,1116.0,247.0],["2013-04-12",1080.0,1128.0,1080.0,1110.0,60.0],["2013-04-15",1128.0,1128.0,1062.0,1086.0,183.0],["2013-04-16",1110.0,1110.0,1050.0,1092.0,106.0],["2013-04-17",1200.0,1200.0,1092.0,1128.0,645.0],["2013-04-18",1134.0,1134.0,1050.0,1092.0,237.0],["2013-04-19",1122.0,1122.0,1080.0,1098.0,171.0],["2013-04-22",1110.0,1128.0,1098.0,1098.0,147.0],["2013-04-23",1104.0,1122.0,1080.0,1122.0,241.0],["2013-04-24",1104.0,1140.0,1092.0,1116.0,109.0],["2013-04-25",1128.0,1152.0,1086.0,1146.0,214.0],["2013-04-26",1152.0,1206.0,1128.0,1134.0,419.0],["2013-04-29",1140.0,1140.0,1086.0,1098.0,171.0],["2013-04-30",1080.0,1128.0,1080.0,1092.0,71.0],["2013-05-01",1092.0,1116.0,1032.0,1080.0,248.0],["2013-05-02",1110.0,1128.0,1050.0,1062.0,271.0],["2013-05-03",1086.0,1110.0,1056.0,1062.0,260.0],["2013-05-06",1074.0,1080.0,1050.0,1062.0,145.0],["2013-05-07",1050.0,1092.0,1050.0,1086.0,130.0],["2013-05-08",1092.0,1092.0,1062.0,1086.0,26.0],["2013-05-09",1092.0,1092.0,1062.0,1080.0,72.0],["2013-05-10",1080.0,1086.0,1050.0,1080.0,177.0],["2013-05-13",1068.0,1086.0,1050.0,1068.0,230.0],["2013-05-14",1068.0,1080.0,1062.0,1080.0,111.0],["2013-05-15",1098.0,1098.0,1068.0,1068.0,92.0],["2013-05-16",1068.0,1092.0,1056.0,1080.0,53.0],["2013-05-17",1074.0,1098.0,1050.0,1074.0,204.0],["2013-05-20",1056.0,1074.0,1026.0,1068.0,214.0],["2013-05-21",1068.0,1068.0,1044.0,1050.0,84.0],["2013-05-22",1062.0,1074.0,978.0,1002.0,339.0],["2013-05-23",978.0,1020.0,930.0,1008.0,86.0],["2013-05-24",1002.0,1008.0,972.0,978.0,60.0],["2013-05-28",1008.0,1014.0,972.0,1014.0,90.0],["2013-05-29",1014.0,1014.0,996.0,1002.0,72.0],["2013-05-30",1002.0,1014.0,978.0,1014.0,98.0],["2013-05-31",1020.0,1026.0,978.0,984.0,63.0],["2013-06-03",978.0,996.0,972.0,984.0,58.0],["2013-06-04",1002.0,1002.0,972.0,990.0,112.0],["2013-06-05",990.0,990.0,948.0,948.0,130.0],["2013-06-06",960.0,984.0,942.0,972.0,635.0],["2013-06-07",966.0,990.0,966.0,990.0,36.0],["2013-06-10",1080.0,1080.0,1020.0,1044.0,864.0],["2013-06-11",1020.0,1026.0,984.0,1020.0,95.0],["2013-06-12",1026.0,1026.0,978.0,978.0,34.0],["2013-06-13",954.0,990.0,954.0,960.0,85.0],["2013-06-14",972.0,984.0,954.0,966.0,38.0],["2013-06-17",990.0,1020.0,966.0,984.0,56.0],["2013-06-18",1002.0,1002.0,954.0,984.0,193.0],["2013-06-19",978.0,1008.0,960.0,984.0,89.0],["2013-06-20",990.0,1002.0,960.0,960.0,167.0],["2013-06-21",996.0,996.0,960.0,966.0,11.0],["2013-06-24",972.0,984.0,960.0,972.0,69.0],["2013-06-25",972.0,972.0,948.0,966.0,42.0],["2013-06-26",960.0,960.0,942.0,954.0,71.0],["2013-06-27",972.0,996.0,942.0,996.0,300.0],["2013-06-28",1050.0,1050.0,966.0,972.0,141.0],["2013-07-01",990.0,996.0,972.0,972.0,245.0],["2013-07-02",990.0,996.0,960.0,978.0,160.0],["2013-07-03",990.0,996.0,966.0,978.0,115.0],["2013-07-05",984.0,1002.0,966.0,996.0,215.0],["2013-07-08",1014.0,1020.0,1002.0,1014.0,263.0],["2013-07-09",1032.0,1050.0,1014.0,1050.0,254.0],["2013-07-10",1062.0,1068.0,1032.0,1044.0,84.0],["2013-07-11",1050.0,1074.0,1050.0,1056.0,80.0],["2013-07-12",1050.0,1074.0,1038.0,1044.0,44.0],["2013-07-15",1062.0,1068.0,1026.0,1050.0,107.0],["2013-07-16",1056.0,1110.0,1050.0,1086.0,260.0],["2013-07-17",1098.0,1128.0,1074.0,1080.0,122.0],["2013-07-18",1080.0,1080.0,1068.0,1068.0,60.0],["2013-07-19",1068.0,1074.0,1062.0,1062.0,46.0],["2013-07-22",1068.0,1152.0,1050.0,1098.0,152.0],["2013-07-23",1104.0,1104.0,1080.0,1086.0,23.0],["2013-07-24",1086.0,1104.0,1080.0,1080.0,50.0],["2013-07-25",1098.0,1116.0,1080.0,1116.0,75.0],["2013-07-26",1104.0,1122.0,1098.0,1110.0,65.0],["2013-07-29",1092.0,1110.0,1092.0,1098.0,64.0],["2013-07-30",1092.0,1098.0,1080.0,1080.0,31.0],["2013-07-31",1080.0,1092.0,1080.0,1092.0,184.0],["2013-08-01",1110.0,1122.0,1104.0,1110.0,26.0],["2013-08-02",1104.0,1116.0,1104.0,1104.0,46.0],["2013-08-05",1116.0,1134.0,1098.0,1104.0,234.0],["2013-08-06",1128.0,1134.0,1074.0,1116.0,74.0],["2013-08-07",1098.0,1152.0,1086.0,1134.0,130.0],["2013-08-08",1122.0,1134.0,1110.0,1122.0,24.0],["2013-08-09",1122.0,1140.0,1122.0,1122.0,15.0],["2013-08-12",1122.0,1152.0,1122.0,1152.0,56.0],["2013-08-13",1140.0,1236.0,1140.0,1170.0,261.0],["2013-08-14",1224.0,1224.0,1194.0,1200.0,256.0],["2013-08-15",1206.0,1206.0,1170.0,1206.0,39.0],["2013-08-16",1218.0,1218.0,1170.0,1176.0,72.0],["2013-08-19",1242.0,1308.0,1236.0,1278.0,1093.0],["2013-08-20",1392.0,1440.0,1338.0,1374.0,1241.0],["2013-08-21",1350.0,1368.0,1320.0,1344.0,209.0],["2013-08-22",1374.0,1392.0,1332.0,1368.0,96.0],["2013-08-23",1356.0,1368.0,1230.0,1296.0,216.0],["2013-08-26",1254.0,1266.0,1224.0,1254.0,141.0],["2013-08-27",1188.0,1188.0,1134.0,1140.0,495.0],["2013-08-28",1134.0,1164.0,1134.0,1164.0,66.0],["2013-08-29",1158.0,1170.0,1140.0,1152.0,76.0],["2013-08-30",1146.0,1170.0,1128.0,1134.0,49.0],["2013-09-03",1194.0,1224.0,1158.0,1164.0,184.0],["2013-09-04",1176.0,1224.0,1176.0,1182.0,114.0],["2013-09-05",1158.0,1236.0,1158.0,1230.0,141.0],["2013-09-06",1242.0,1290.0,1194.0,1254.0,97.0],["2013-09-09",1392.0,1464.0,1308.0,1380.0,1679.0],["2013-09-10",1458.0,1458.0,1338.0,1380.0,358.0],["2013-09-11",1362.0,1398.0,1320.0,1350.0,216.0],["2013-09-12",1368.0,1368.0,1320.0,1338.0,85.0],["2013-09-13",1332.0,1344.0,1290.0,1290.0,221.0],["2013-09-16",1326.0,1362.0,1308.0,1332.0,136.0],["2013-09-17",1362.0,1410.0,1332.0,1344.0,123.0],["2013-09-18",1326.0,1380.0,1308.0,1332.0,64.0],["2013-09-19",1338.0,1374.0,1338.0,1362.0,69.0],["2013-09-20",1374.0,1374.0,1350.0,1350.0,57.0],["2013-09-23",1356.0,1356.0,1296.0,1302.0,88.0],["2013-09-24",1350.0,1350.0,1290.0,1296.0,40.0],["2013-09-25",1314.0,1314.0,1296.0,1296.0,29.0],["2013-09-26",1296.0,1338.0,1296.0,1296.0,29.0],["2013-09-27",1296.0,1380.0,1296.0,1338.0,89.0],["2013-09-30",1320.0,1356.0,1314.0,1314.0,52.0],["2013-10-01",1344.0,1350.0,1320.0,1338.0,142.0],["2013-10-02",1344.0,1560.0,1344.0,1464.0,647.0],["2013-10-03",1470.0,1638.0,1398.0,1608.0,509.0],["2013-10-04",1638.0,1638.0,1512.0,1554.0,251.0],["2013-10-07",1590.0,1674.0,1566.0,1596.0,417.0],["2013-10-08",1740.0,1854.0,1566.0,1680.0,1517.0],["2013-10-09",1728.0,1752.0,1674.0,1752.0,331.0],["2013-10-10",1800.0,1800.0,1740.0,1746.0,201.0],["2013-10-11",1746.0,1788.0,1740.0,1788.0,188.0],["2013-10-14",1776.0,1782.0,1590.0,1668.0,300.0],["2013-10-15",1668.0,1680.0,1626.0,1662.0,111.0],["2013-10-16",1680.0,1692.0,1632.0,1644.0,102.0],["2013-10-17",1704.0,1710.0,1650.0,1680.0,145.0],["2013-10-18",1668.0,1692.0,1638.0,1686.0,89.0],["2013-10-21",1716.0,1740.0,1686.0,1698.0,118.0],["2013-10-22",1698.0,1752.0,1674.0,1728.0,113.0],["2013-10-23",1674.0,1704.0,1656.0,1662.0,88.0],["2013-10-24",1638.0,1644.0,1560.0,1590.0,250.0],["2013-10-25",1620.0,1650.0,1560.0,1590.0,65.0],["2013-10-28",1638.0,1662.0,1614.0,1650.0,65.0],["2013-10-29",1638.0,1680.0,1590.0,1632.0,65.0],["2013-10-30",1578.0,1584.0,1530.0,1548.0,180.0],["2013-10-31",1548.0,1560.0,1488.0,1506.0,117.0],["2013-11-01",1488.0,1560.0,1428.0,1560.0,67.0],["2013-11-04",1590.0,1614.0,1572.0,1590.0,187.0],["2013-11-05",1620.0,1620.0,1512.0,1566.0,105.0],["2013-11-06",1620.0,1620.0,1530.0,1578.0,122.0],["2013-11-07",1560.0,1560.0,1488.0,1500.0,157.0],["2013-11-08",1614.0,1614.0,1500.0,1530.0,41.0],["2013-11-11",1572.0,1572.0,1506.0,1536.0,95.0],["2013-11-12",1548.0,1548.0,1512.0,1536.0,80.0],["2013-11-13",1506.0,1548.0,1476.0,1524.0,103.0],["2013-11-14",1512.0,1536.0,1488.0,1500.0,63.0],["2013-11-15",1470.0,1542.0,1470.0,1542.0,62.0],["2013-11-18",1572.0,1680.0,1560.0,1668.0,249.0],["2013-11-19",1722.0,1740.0,1656.0,1692.0,297.0],["2013-11-20",1650.0,1662.0,1560.0,1578.0,264.0],["2013-11-21",1560.0,1590.0,1530.0,1590.0,86.0],["2013-11-22",1608.0,1608.0,1488.0,1548.0,185.0],["2013-11-25",1548.0,1560.0,1506.0,1554.0,88.0],["2013-11-26",1662.0,1662.0,1578.0,1620.0,267.0],["2013-11-27",1614.0,1614.0,1560.0,1584.0,34.0],["2013-11-29",1590.0,1614.0,1572.0,1596.0,40.0],["2013-12-02",1566.0,1578.0,1488.0,1578.0,93.0],["2013-12-03",1560.0,1566.0,1530.0,1560.0,42.0],["2013-12-04",1536.0,1566.0,1524.0,1560.0,24.0],["2013-12-05",1560.0,1590.0,1500.0,1536.0,90.0],["2013-12-06",1554.0,1560.0,1488.0,1554.0,121.0],["2013-12-09",1584.0,1584.0,1524.0,1542.0,61.0],["2013-12-10",1680.0,1692.0,1602.0,1602.0,364.0],["2013-12-11",1644.0,1644.0,1542.0,1584.0,124.0],["2013-12-12",1536.0,1554.0,1512.0,1518.0,77.0],["2013-12-13",1518.0,1590.0,1506.0,1530.0,132.0],["2013-12-16",1980.0,2004.0,1692.0,1758.0,3958.0],["2013-12-17",1728.0,1728.0,1620.0,1644.0,588.0],["2013-12-18",1674.0,1716.0,1620.0,1662.0,201.0],["2013-12-19",1680.0,1698.0,1602.0,1668.0,121.0],["2013-12-20",1662.0,1662.0,1632.0,1656.0,153.0],["2013-12-23",1680.0,1728.0,1674.0,1716.0,214.0],["2013-12-24",1770.0,1788.0,1716.0,1746.0,165.0],["2013-12-26",1752.0,1788.0,1746.0,1776.0,114.0],["2013-12-27",1764.0,1776.0,1698.0,1728.0,161.0],["2013-12-30",1644.0,1698.0,1644.0,1674.0,150.0],["2013-12-31",1680.0,1722.0,1680.0,1686.0,87.0],["2014-01-02",1710.0,1764.0,1710.0,1740.0,193.0],["2014-01-03",1758.0,1764.0,1716.0,1746.0,57.0],["2014-01-06",1746.0,1746.0,1704.0,1728.0,106.0],["2014-01-07",1764.0,1764.0,1680.0,1740.0,101.0],["2014-01-08",1800.0,1842.0,1650.0,1704.0,722.0],["2014-01-09",1722.0,1746.0,1698.0,1716.0,72.0],["2014-01-10",1710.0,1722.0,1626.0,1668.0,148.0],["2014-01-13",1704.0,1800.0,1704.0,1728.0,312.0],["2014-01-14",1770.0,1788.0,1734.0,1746.0,148.0],["2014-01-15",1758.0,1788.0,1692.0,1770.0,106.0],["2014-01-16",1788.0,1794.0,1692.0,1782.0,123.0],["2014-01-17",1794.0,1800.0,1776.0,1794.0,161.0],["2014-01-21",1800.0,1800.0,1686.0,1740.0,371.0],["2014-01-22",1728.0,1788.0,1722.0,1758.0,130.0],["2014-01-23",1806.0,1872.0,1782.0,1842.0,511.0],["2014-01-24",1872.0,1872.0,1770.0,1794.0,150.0],["2014-01-27",1740.0,1782.0,1644.0,1716.0,296.0],["2014-01-28",1746.0,1746.0,1656.0,1722.0,27.0],["2014-01-29",1710.0,1722.0,1668.0,1722.0,52.0],["2014-01-30",1722.0,1788.0,1710.0,1752.0,58.0],["2014-01-31",1704.0,1782.0,1704.0,1752.0,59.0],["2014-02-03",1734.0,1746.0,1662.0,1686.0,141.0],["2014-02-04",1674.0,1698.0,1668.0,1680.0,89.0],["2014-02-05",1686.0,1728.0,1632.0,1692.0,156.0],["2014-02-06",1692.0,1710.0,1650.0,1656.0,95.0],["2014-02-07",1692.0,1788.0,1644.0,1752.0,80.0],["2014-02-10",1776.0,1776.0,1710.0,1746.0,77.0],["2014-02-11",1740.0,1752.0,1704.0,1752.0,30.0],["2014-02-12",1830.0,1854.0,1650.0,1692.0,1026.0],["2014-02-13",1746.0,1746.0,1656.0,1674.0,219.0],["2014-02-14",1656.0,1704.0,1656.0,1704.0,95.0],["2014-02-18",1728.0,1770.0,1710.0,1758.0,129.0],["2014-02-19",1752.0,1752.0,1704.0,1716.0,43.0],["2014-02-20",1722.0,1740.0,1656.0,1668.0,87.0],["2014-02-21",1686.0,1698.0,1674.0,1686.0,32.0],["2014-02-24",1686.0,1716.0,1680.0,1710.0,95.0],["2014-02-25",1692.0,1710.0,1686.0,1692.0,76.0],["2014-02-26",1704.0,1758.0,1698.0,1716.0,62.0],["2014-02-27",1716.0,1794.0,1716.0,1788.0,158.0],["2014-02-28",1800.0,1848.0,1788.0,1806.0,127.0],["2014-03-03",1716.0,1818.0,1716.0,1752.0,139.0],["2014-03-04",1530.0,1536.0,1500.0,1524.0,7639.0],["2014-03-05",1560.0,1560.0,1518.0,1524.0,1443.0],["2014-03-06",1542.0,1542.0,1494.0,1506.0,1140.0],["2014-03-07",1506.0,1512.0,1476.0,1494.0,689.0],["2014-03-10",1530.0,1554.0,1512.0,1536.0,1126.0],["2014-03-11",1548.0,1548.0,1482.0,1512.0,591.0],["2014-03-12",1512.0,1530.0,1488.0,1512.0,421.0],["2014-03-13",1518.0,1536.0,1482.0,1506.0,398.0],["2014-03-14",1482.0,1518.0,1470.0,1488.0,305.0],["2014-03-17",1500.0,1512.0,1470.0,1494.0,364.0],["2014-03-18",1494.0,1512.0,1494.0,1512.0,252.0],["2014-03-19",1530.0,1530.0,1494.0,1500.0,401.0],["2014-03-20",1506.0,1512.0,1488.0,1512.0,190.0],["2014-03-21",1506.0,1512.0,1464.0,1476.0,281.0],["2014-03-24",1494.0,1494.0,1398.0,1428.0,678.0],["2014-03-25",1422.0,1446.0,1380.0,1404.0,417.0],["2014-03-26",1404.0,1422.0,1326.0,1374.0,317.0],["2014-03-27",1362.0,1368.0,1320.0,1362.0,244.0],["2014-03-28",1374.0,1392.0,1290.0,1326.0,346.0],["2014-03-31",1320.0,1350.0,1284.0,1338.0,240.0],["2014-04-01",1350.0,1398.0,1308.0,1362.0,471.0],["2014-04-02",1350.0,1362.0,1326.0,1350.0,150.0],["2014-04-03",1356.0,1356.0,1320.0,1344.0,166.0],["2014-04-04",1332.0,1356.0,1266.0,1296.0,331.0],["2014-04-07",1332.0,1368.0,1284.0,1296.0,165.0],["2014-04-08",1314.0,1332.0,1284.0,1326.0,189.0],["2014-04-09",1314.0,1344.0,1302.0,1326.0,54.0],["2014-04-10",1350.0,1350.0,1284.0,1302.0,229.0],["2014-04-11",1290.0,1302.0,1212.0,1248.0,548.0],["2014-04-14",1230.0,1278.0,1212.0,1212.0,232.0],["2014-04-15",1218.0,1236.0,1104.0,1200.0,699.0],["2014-04-16",1224.0,1230.0,1122.0,1218.0,120.0],["2014-04-17",1224.0,1230.0,1194.0,1224.0,117.0],["2014-04-21",1218.0,1230.0,1206.0,1230.0,38.0],["2014-04-22",1230.0,1296.0,1230.0,1272.0,132.0],["2014-04-23",1272.0,1272.0,1218.0,1260.0,61.0],["2014-04-24",1230.0,1260.0,1230.0,1242.0,15.0],["2014-04-25",1272.0,1308.0,1230.0,1230.0,122.0],["2014-04-28",1236.0,1236.0,1200.0,1230.0,80.0],["2014-04-29",1218.0,1242.0,1218.0,1236.0,45.0],["2014-04-30",1224.0,1248.0,1146.0,1212.0,56.0],["2014-05-01",1200.0,1266.0,1200.0,1224.0,14.0],["2014-05-02",1230.0,1230.0,1188.0,1200.0,50.0],["2014-05-05",1206.0,1302.0,1194.0,1278.0,161.0],["2014-05-06",1290.0,1290.0,1242.0,1248.0,54.0],["2014-05-07",1218.0,1236.0,1194.0,1200.0,54.0],["2014-05-08",1188.0,1224.0,1176.0,1176.0,91.0],["2014-05-09",1194.0,1200.0,1164.0,1176.0,53.0],["2014-05-12",1206.0,1230.0,1200.0,1230.0,73.0],["2014-05-13",1248.0,1260.0,1182.0,1206.0,92.0],["2014-05-14",1188.0,1212.0,1170.0,1200.0,62.0],["2014-05-15",1188.0,1230.0,1188.0,1200.0,26.0],["2014-05-16",1188.0,1212.0,1188.0,1200.0,41.0],["2014-05-19",1212.0,1218.0,1152.0,1212.0,85.0],["2014-05-20",1206.0,1206.0,1152.0,1182.0,530.0],["2014-05-21",1152.0,1200.0,1152.0,1176.0,26.0],["2014-05-22",1176.0,1200.0,1164.0,1164.0,50.0],["2014-05-23",1212.0,1212.0,1182.0,1194.0,20.0],["2014-05-27",1200.0,1224.0,1194.0,1200.0,361.0],["2014-05-28",1200.0,1260.0,1200.0,1248.0,47.0],["2014-05-29",1230.0,1320.0,1200.0,1314.0,150.0],["2014-05-30",1332.0,1344.0,1230.0,1248.0,108.0],["2014-06-02",1242.0,1242.0,1200.0,1206.0,82.0],["2014-06-03",1248.0,1248.0,1200.0,1200.0,643.0],["2014-06-04",1212.0,1218.0,1200.0,1206.0,56.0],["2014-06-05",1200.0,1236.0,1200.0,1230.0,17.0],["2014-06-06",1200.0,1242.0,1200.0,1236.0,46.0],["2014-06-09",1254.0,1344.0,1200.0,1266.0,659.0],["2014-06-10",1386.0,1416.0,1290.0,1314.0,1599.0],["2014-06-11",1362.0,1362.0,1266.0,1296.0,413.0],["2014-06-12",1266.0,1344.0,1266.0,1344.0,253.0],["2014-06-13",1344.0,1344.0,1326.0,1338.0,99.0],["2014-06-16",1350.0,1362.0,1314.0,1344.0,155.0],["2014-06-17",1320.0,1332.0,1296.0,1308.0,109.0],["2014-06-18",1332.0,1332.0,1266.0,1314.0,25.0],["2014-06-19",1296.0,1314.0,1254.0,1284.0,119.0],["2014-06-20",1314.0,1314.0,1290.0,1296.0,42.0],["2014-06-23",1302.0,1302.0,1206.0,1296.0,64.0],["2014-06-24",1296.0,1296.0,1248.0,1248.0,127.0],["2014-06-25",1230.0,1278.0,1218.0,1266.0,23.0],["2014-06-26",1272.0,1290.0,1242.0,1266.0,18.0],["2014-06-27",1260.0,1260.0,1248.0,1260.0,38.0],["2014-06-30",1242.0,1266.0,1212.0,1248.0,31.0],["2014-07-01",1242.0,1254.0,1224.0,1236.0,60.0],["2014-07-02",1266.0,1314.0,1254.0,1278.0,477.0],["2014-07-03",1296.0,1296.0,1260.0,1266.0,48.0],["2014-07-07",1278.0,1326.0,1266.0,1314.0,475.0],["2014-07-08",1314.0,1314.0,1248.0,1284.0,408.0],["2014-07-09",1290.0,1290.0,1248.0,1254.0,105.0],["2014-07-10",1230.0,1236.0,1200.0,1224.0,161.0],["2014-07-11",1212.0,1254.0,1206.0,1236.0,67.0],["2014-07-14",1248.0,1248.0,1212.0,1242.0,41.0],["2014-07-15",1260.0,1266.0,1230.0,1230.0,33.0],["2014-07-16",1278.0,1278.0,1200.0,1236.0,312.0],["2014-07-17",1218.0,1236.0,1200.0,1212.0,83.0],["2014-07-18",1206.0,1206.0,1164.0,1200.0,100.0],["2014-07-21",1194.0,1206.0,1158.0,1170.0,73.0],["2014-07-22",1170.0,1200.0,1158.0,1158.0,108.0],["2014-07-23",1158.0,1188.0,1152.0,1182.0,111.0],["2014-07-24",1170.0,1182.0,1152.0,1164.0,58.0],["2014-07-25",1146.0,1170.0,1146.0,1158.0,53.0],["2014-07-28",1170.0,1182.0,1110.0,1164.0,125.0],["2014-07-29",1170.0,1200.0,1140.0,1146.0,46.0],["2014-07-30",1164.0,1164.0,1110.0,1122.0,204.0],["2014-07-31",1140.0,1146.0,1068.0,1074.0,249.0],["2014-08-01",1068.0,1152.0,1050.0,1086.0,172.0],["2014-08-04",1110.0,1134.0,1026.0,1044.0,208.0],["2014-08-05",1050.0,1086.0,1050.0,1074.0,126.0],["2014-08-06",1068.0,1110.0,1032.0,1062.0,76.0],["2014-08-07",1080.0,1104.0,1044.0,1044.0,57.0],["2014-08-08",1044.0,1068.0,990.0,1020.0,461.0],["2014-08-11",1080.0,1122.0,1056.0,1092.0,225.0],["2014-08-12",1104.0,1110.0,1092.0,1098.0,74.0],["2014-08-13",1110.0,1116.0,1074.0,1080.0,63.0],["2014-08-14",1098.0,1098.0,1062.0,1062.0,74.0],["2014-08-15",1068.0,1098.0,1062.0,1092.0,38.0],["2014-08-18",1092.0,1092.0,1074.0,1086.0,40.0],["2014-08-19",1098.0,1098.0,1056.0,1074.0,63.0],["2014-08-20",1050.0,1068.0,1014.0,1050.0,74.0],["2014-08-21",1080.0,1080.0,1020.0,1032.0,84.0],["2014-08-22",1038.0,1056.0,1020.0,1050.0,54.0],["2014-08-25",1044.0,1050.0,1026.0,1026.0,126.0],["2014-08-26",1026.0,1032.0,966.0,990.0,377.0],["2014-08-27",996.0,1026.0,990.0,1002.0,216.0],["2014-08-28",1002.0,1020.0,966.0,996.0,158.0],["2014-08-29",984.0,1014.0,978.0,1002.0,131.0],["2014-09-02",1002.0,1020.0,996.0,1008.0,109.0],["2014-09-03",1014.0,1038.0,978.0,984.0,394.0],["2014-09-04",996.0,1008.0,978.0,990.0,115.0],["2014-09-05",990.0,1020.0,984.0,1002.0,160.0],["2014-09-08",996.0,1008.0,990.0,1002.0,54.0],["2014-09-09",1008.0,1008.0,978.0,984.0,65.0],["2014-09-10",990.0,990.0,972.0,990.0,138.0],["2014-09-11",990.0,1014.0,990.0,1014.0,148.0],["2014-09-12",1002.0,1008.0,978.0,996.0,99.0],["2014-09-15",990.0,1008.0,966.0,972.0,183.0],["2014-09-16",966.0,972.0,948.0,960.0,114.0],["2014-09-17",978.0,990.0,960.0,978.0,191.0],["2014-09-18",966.0,990.0,966.0,972.0,22.0],["2014-09-19",930.0,966.0,900.0,936.0,192.0],["2014-09-22",936.0,954.0,894.0,906.0,179.0],["2014-09-23",906.0,936.0,888.0,894.0,49.0],["2014-09-24",906.0,924.0,888.0,912.0,97.0],["2014-09-25",918.0,918.0,876.0,876.0,63.0],["2014-09-26",882.0,906.0,870.0,894.0,84.0],["2014-09-29",930.0,942.0,894.0,912.0,249.0],["2014-09-30",918.0,930.0,906.0,924.0,40.0],["2014-10-01",936.0,936.0,882.0,906.0,49.0],["2014-10-02",912.0,924.0,900.0,912.0,33.0],["2014-10-03",930.0,936.0,888.0,912.0,105.0],["2014-10-06",912.0,942.0,906.0,924.0,72.0],["2014-10-07",924.0,930.0,894.0,918.0,57.0],["2014-10-08",918.0,918.0,870.0,882.0,88.0],["2014-10-09",888.0,888.0,822.0,858.0,77.0],["2014-10-10",852.0,870.0,816.0,840.0,117.0],["2014-10-13",840.0,852.0,792.0,828.0,39.0],["2014-10-14",810.0,882.0,810.0,822.0,51.0],["2014-10-15",816.0,852.0,798.0,840.0,50.0],["2014-10-16",822.0,864.0,810.0,828.0,185.0],["2014-10-17",840.0,864.0,798.0,822.0,270.0],["2014-10-20",810.0,816.0,756.0,804.0,159.0],["2014-10-21",816.0,816.0,762.0,816.0,143.0],["2014-10-22",810.0,834.0,798.0,798.0,56.0],["2014-10-23",804.0,822.0,786.0,816.0,77.0],["2014-10-24",816.0,840.0,798.0,816.0,83.0],["2014-10-27",804.0,822.0,780.0,822.0,245.0],["2014-10-28",810.0,822.0,798.0,804.0,94.0],["2014-10-29",810.0,828.0,804.0,822.0,111.0],["2014-10-30",798.0,870.0,798.0,840.0,202.0],["2014-10-31",798.0,876.0,798.0,840.0,138.0],["2014-11-03",888.0,888.0,810.0,846.0,279.0],["2014-11-04",852.0,852.0,822.0,822.0,100.0],["2014-11-05",846.0,870.0,840.0,840.0,188.0],["2014-11-06",852.0,882.0,834.0,870.0,108.0],["2014-11-07",888.0,888.0,846.0,858.0,61.0],["2014-11-10",840.0,840.0,810.0,810.0,147.0],["2014-11-11",810.0,840.0,780.0,822.0,139.0],["2014-11-12",798.0,828.0,780.0,798.0,113.0],["2014-11-13",780.0,840.0,780.0,810.0,123.0],["2014-11-14",816.0,828.0,786.0,804.0,50.0],["2014-11-17",798.0,798.0,756.0,768.0,175.0],["2014-11-18",756.0,792.0,738.0,774.0,115.0],["2014-11-19",762.0,774.0,750.0,750.0,149.0],["2014-11-20",744.0,780.0,738.0,768.0,70.0],["2014-11-21",780.0,804.0,750.0,762.0,95.0],["2014-11-24",744.0,780.0,738.0,762.0,155.0],["2014-11-25",756.0,768.0,738.0,750.0,109.0],["2014-11-26",732.0,762.0,732.0,750.0,109.0],["2014-11-28",744.0,828.0,720.0,774.0,53.0],["2014-12-01",732.0,798.0,732.0,744.0,131.0],["2014-12-02",756.0,768.0,726.0,738.0,158.0],["2014-12-03",726.0,768.0,726.0,750.0,94.0],["2014-12-04",750.0,852.0,738.0,828.0,248.0],["2014-12-05",828.0,930.0,822.0,888.0,975.0],["2014-12-08",1062.0,1092.0,930.0,936.0,3180.0],["2014-12-09",960.0,996.0,906.0,954.0,643.0],["2014-12-10",966.0,978.0,924.0,930.0,136.0],["2014-12-11",942.0,1110.0,942.0,1098.0,2283.0],["2014-12-12",1104.0,1170.0,990.0,1038.0,978.0],["2014-12-15",1092.0,1122.0,972.0,978.0,652.0],["2014-12-16",1128.0,1134.0,1020.0,1038.0,2261.0],["2014-12-17",1062.0,1068.0,1014.0,1044.0,594.0],["2014-12-18",1056.0,1062.0,1008.0,1014.0,361.0],["2014-12-19",1026.0,1050.0,1008.0,1032.0,215.0],["2014-12-22",1020.0,1032.0,984.0,996.0,417.0],["2014-12-23",990.0,1014.0,948.0,1014.0,426.0],["2014-12-24",1032.0,1032.0,996.0,1008.0,140.0],["2014-12-26",1008.0,1062.0,1008.0,1008.0,176.0],["2014-12-29",984.0,1038.0,972.0,996.0,289.0],["2014-12-30",990.0,1008.0,966.0,1002.0,232.0],["2014-12-31",1014.0,1050.0,972.0,972.0,269.0],["2015-01-02",990.0,1044.0,990.0,1026.0,223.0],["2015-01-05",1068.0,1086.0,1050.0,1062.0,402.0],["2015-01-06",1074.0,1086.0,1020.0,1062.0,480.0],["2015-01-07",1074.0,1188.0,1050.0,1140.0,1278.0],["2015-01-08",1170.0,1188.0,1128.0,1146.0,696.0],["2015-01-09",1158.0,1302.0,1152.0,1236.0,1046.0],["2015-01-12",1266.0,1290.0,1236.0,1260.0,476.0],["2015-01-13",1242.0,1296.0,1200.0,1218.0,489.0],["2015-01-14",1188.0,1218.0,1158.0,1218.0,423.0],["2015-01-15",1212.0,1230.0,1140.0,1170.0,297.0],["2015-01-16",1158.0,1176.0,1134.0,1176.0,245.0],["2015-01-20",1170.0,1182.0,1140.0,1158.0,361.0],["2015-01-21",1182.0,1182.0,1086.0,1098.0,229.0],["2015-01-22",1092.0,1122.0,1032.0,1074.0,356.0],["2015-01-23",1080.0,1098.0,1050.0,1098.0,119.0],["2015-01-26",1074.0,1158.0,1074.0,1158.0,268.0],["2015-01-27",1122.0,1158.0,1122.0,1146.0,166.0],["2015-01-28",1146.0,1146.0,1080.0,1092.0,184.0],["2015-01-29",1110.0,1122.0,1062.0,1074.0,270.0],["2015-01-30",1074.0,1128.0,1068.0,1080.0,114.0],["2015-02-02",1092.0,1128.0,1032.0,1086.0,317.0],["2015-02-03",1098.0,1116.0,1068.0,1116.0,249.0],["2015-02-04",1128.0,1134.0,1086.0,1122.0,117.0],["2015-02-05",1110.0,1128.0,1098.0,1116.0,95.0],["2015-02-06",1164.0,1164.0,1116.0,1140.0,260.0],["2015-02-09",1122.0,1140.0,1104.0,1104.0,155.0],["2015-02-10",1104.0,1122.0,1086.0,1086.0,189.0],["2015-02-11",1110.0,1116.0,1098.0,1116.0,134.0],["2015-02-12",1116.0,1164.0,1086.0,1134.0,269.0],["2015-02-13",1176.0,1176.0,1098.0,1122.0,266.0],["2015-02-17",1128.0,1230.0,1110.0,1200.0,669.0],["2015-02-18",1230.0,1236.0,1188.0,1206.0,313.0],["2015-02-19",1278.0,1650.0,1278.0,1554.0,5009.0],["2015-02-20",1530.0,1548.0,1386.0,1452.0,1410.0],["2015-02-23",1428.0,1476.0,1386.0,1434.0,699.0],["2015-02-24",1422.0,1422.0,1344.0,1380.0,936.0],["2015-02-25",1356.0,1428.0,1332.0,1368.0,411.0],["2015-02-26",1350.0,1422.0,1350.0,1380.0,391.0],["2015-02-27",1386.0,1422.0,1380.0,1398.0,365.0],["2015-03-02",1404.0,1404.0,1314.0,1344.0,577.0],["2015-03-03",1392.0,1590.0,1356.0,1554.0,2931.0],["2015-03-04",1596.0,1800.0,1536.0,1704.0,2925.0],["2015-03-05",1680.0,1968.0,1578.0,1686.0,4802.0],["2015-03-06",1368.0,1374.0,1212.0,1272.0,9476.0],["2015-03-09",1308.0,1320.0,1266.0,1284.0,3109.0],["2015-03-10",1260.0,1266.0,1200.0,1236.0,1564.0],["2015-03-11",1320.0,1338.0,1218.0,1242.0,4672.0],["2015-03-12",1236.0,1254.0,1140.0,1182.0,3155.0],["2015-03-13",1200.0,1200.0,1140.0,1176.0,907.0],["2015-03-16",1176.0,1206.0,1110.0,1170.0,1056.0],["2015-03-17",1188.0,1248.0,1122.0,1212.0,1906.0],["2015-03-18",1230.0,1230.0,1164.0,1194.0,1295.0],["2015-03-19",1206.0,1242.0,1176.0,1218.0,566.0],["2015-03-20",1254.0,1272.0,1200.0,1236.0,1443.0],["2015-03-23",1260.0,1302.0,1230.0,1254.0,1828.0],["2015-03-24",1278.0,1380.0,1278.0,1368.0,2292.0],["2015-03-25",1470.0,1470.0,1290.0,1350.0,6290.0],["2015-03-26",1296.0,1344.0,1266.0,1326.0,1296.0],["2015-03-27",1350.0,1350.0,1272.0,1290.0,1141.0],["2015-03-30",1302.0,1338.0,1230.0,1296.0,1233.0],["2015-03-31",1284.0,1290.0,1242.0,1266.0,529.0],["2015-04-01",1242.0,1272.0,1206.0,1236.0,836.0],["2015-04-02",1242.0,1296.0,1230.0,1248.0,546.0],["2015-04-06",1248.0,1350.0,1248.0,1320.0,2150.0],["2015-04-07",1320.0,1380.0,1302.0,1380.0,1977.0],["2015-04-08",1380.0,1380.0,1308.0,1338.0,1277.0],["2015-04-09",1332.0,1332.0,1296.0,1302.0,704.0],["2015-04-10",1302.0,1332.0,1266.0,1314.0,542.0],["2015-04-13",1308.0,1338.0,1290.0,1302.0,611.0],["2015-04-14",1308.0,1344.0,1302.0,1308.0,746.0],["2015-04-15",1308.0,1314.0,1266.0,1278.0,747.0],["2015-04-16",1278.0,1398.0,1278.0,1332.0,3162.0],["2015-04-17",1338.0,1362.0,1302.0,1338.0,698.0],["2015-04-20",1344.0,1344.0,1296.0,1308.0,676.0],["2015-04-21",1296.0,1308.0,1266.0,1272.0,831.0],["2015-04-22",1290.0,1290.0,1236.0,1272.0,594.0],["2015-04-23",1260.0,1290.0,1236.0,1272.0,747.0],["2015-04-24",1272.0,1290.0,1242.0,1260.0,402.0],["2015-04-27",1272.0,1272.0,1206.0,1224.0,736.0],["2015-04-28",1206.0,1230.0,1110.0,1200.0,1132.0],["2015-04-29",1188.0,1212.0,1134.0,1164.0,511.0],["2015-04-30",1176.0,1176.0,1110.0,1122.0,548.0],["2015-05-01",1122.0,1176.0,1122.0,1146.0,234.0],["2015-05-04",1212.0,1224.0,1158.0,1200.0,845.0],["2015-05-05",1290.0,1290.0,1158.0,1194.0,1727.0],["2015-05-06",1224.0,1260.0,1170.0,1206.0,635.0],["2015-05-07",1194.0,1224.0,1158.0,1224.0,453.0],["2015-05-08",1230.0,1236.0,1176.0,1212.0,279.0],["2015-05-11",1212.0,1212.0,1182.0,1182.0,269.0],["2015-05-12",1170.0,1218.0,1170.0,1218.0,210.0],["2015-05-13",1218.0,1218.0,1146.0,1176.0,372.0],["2015-05-14",1194.0,1206.0,1158.0,1170.0,173.0],["2015-05-15",1188.0,1206.0,1176.0,1194.0,286.0],["2015-05-18",1218.0,1224.0,1158.0,1176.0,610.0],["2015-05-19",1194.0,1194.0,1110.0,1134.0,795.0],["2015-05-20",1146.0,1164.0,1110.0,1128.0,513.0],["2015-05-21",1140.0,1164.0,1104.0,1110.0,402.0],["2015-05-22",1128.0,1212.0,1110.0,1212.0,738.0],["2015-05-26",1194.0,1194.0,1128.0,1170.0,289.0],["2015-05-27",1194.0,1200.0,1170.0,1182.0,416.0],["2015-05-28",1200.0,1200.0,1176.0,1188.0,209.0],["2015-05-29",1188.0,1212.0,1182.0,1188.0,257.0],["2015-06-01",1212.0,1224.0,1176.0,1182.0,426.0],["2015-06-02",1182.0,1200.0,1140.0,1146.0,333.0],["2015-06-03",1164.0,1188.0,1164.0,1182.0,143.0],["2015-06-04",1164.0,1188.0,1152.0,1182.0,219.0],["2015-06-05",1170.0,1194.0,1140.0,1194.0,202.0],["2015-06-08",1176.0,1212.0,1158.0,1200.0,701.0],["2015-06-09",1200.0,1200.0,1146.0,1146.0,436.0],["2015-06-10",1164.0,1200.0,1146.0,1170.0,530.0],["2015-06-11",1170.0,1176.0,1146.0,1158.0,174.0],["2015-06-12",1158.0,1164.0,1140.0,1146.0,152.0],["2015-06-15",1170.0,1188.0,1140.0,1164.0,756.0],["2015-06-16",1164.0,1182.0,1140.0,1152.0,268.0],["2015-06-17",1170.0,1176.0,1146.0,1170.0,478.0],["2015-06-18",1170.0,1182.0,1146.0,1176.0,872.0],["2015-06-19",1182.0,1284.0,1182.0,1242.0,3393.0],["2015-06-22",1338.0,1380.0,1230.0,1290.0,9030.0],["2015-06-23",1332.0,1464.0,1302.0,1386.0,5878.0],["2015-06-24",1350.0,1428.0,1338.0,1362.0,2086.0],["2015-06-25",1362.0,1362.0,1284.0,1320.0,1057.0],["2015-06-26",1362.0,1614.0,1320.0,1530.0,14166.0],["2015-06-29",1452.0,1614.0,1416.0,1524.0,5265.0],["2015-06-30",1548.0,1662.0,1518.0,1596.0,4973.0],["2015-07-01",1632.0,1680.0,1530.0,1590.0,2652.0],["2015-07-02",1566.0,1578.0,1428.0,1500.0,2485.0],["2015-07-06",1446.0,1506.0,1416.0,1452.0,974.0],["2015-07-07",1458.0,1464.0,1350.0,1428.0,1263.0],["2015-07-08",1434.0,1434.0,1290.0,1302.0,1338.0],["2015-07-09",1332.0,1398.0,1320.0,1344.0,1045.0],["2015-07-10",1344.0,1386.0,1326.0,1374.0,595.0],["2015-07-13",1374.0,1482.0,1374.0,1404.0,900.0],["2015-07-14",1380.0,1428.0,1350.0,1380.0,851.0],["2015-07-15",1392.0,1458.0,1368.0,1392.0,1233.0],["2015-07-16",1392.0,1452.0,1392.0,1398.0,825.0],["2015-07-17",1410.0,1422.0,1374.0,1404.0,707.0],["2015-07-20",1422.0,1422.0,1320.0,1356.0,620.0],["2015-07-21",1374.0,1380.0,1338.0,1362.0,372.0],["2015-07-22",1356.0,1374.0,1320.0,1356.0,590.0],["2015-07-23",1350.0,1368.0,1326.0,1326.0,360.0],["2015-07-24",1320.0,1350.0,1272.0,1272.0,631.0],["2015-07-27",1002.0,1128.0,846.0,1038.0,4467.0],["2015-07-28",1038.0,1050.0,1002.0,1002.0,964.0],["2015-07-29",996.0,1032.0,948.0,954.0,791.0],["2015-07-30",954.0,978.0,924.0,924.0,320.0],["2015-07-31",918.0,978.0,864.0,948.0,863.0],["2015-08-03",972.0,996.0,930.0,930.0,559.0],["2015-08-04",918.0,960.0,918.0,942.0,310.0],["2015-08-05",936.0,948.0,906.0,906.0,375.0],["2015-08-06",906.0,924.0,852.0,894.0,543.0],["2015-08-07",900.0,900.0,840.0,840.0,648.0],["2015-08-10",858.0,966.0,846.0,894.0,498.0],["2015-08-11",894.0,924.0,858.0,882.0,396.0],["2015-08-12",894.0,930.0,864.0,918.0,286.0],["2015-08-13",930.0,942.0,888.0,918.0,297.0],["2015-08-14",912.0,948.0,876.0,906.0,209.0],["2015-08-17",954.0,960.0,906.0,954.0,585.0],["2015-08-18",930.0,954.0,918.0,948.0,356.0],["2015-08-19",924.0,954.0,900.0,906.0,246.0],["2015-08-20",936.0,936.0,870.0,882.0,469.0],["2015-08-21",870.0,894.0,840.0,852.0,489.0],["2015-08-24",798.0,810.0,618.0,738.0,906.0],["2015-08-25",780.0,816.0,732.0,762.0,348.0],["2015-08-26",780.0,792.0,762.0,774.0,168.0],["2015-08-27",792.0,834.0,780.0,816.0,150.0],["2015-08-28",828.0,960.0,810.0,918.0,461.0],["2015-08-31",912.0,924.0,864.0,918.0,253.0],["2015-09-01",888.0,924.0,846.0,900.0,271.0],["2015-09-02",906.0,972.0,882.0,948.0,580.0],["2015-09-03",966.0,1038.0,942.0,1014.0,717.0],["2015-09-04",1014.0,1038.0,1008.0,1014.0,408.0],["2015-09-08",1020.0,1068.0,1020.0,1044.0,363.0],["2015-09-09",1044.0,1074.0,1020.0,1044.0,401.0],["2015-09-10",1038.0,1062.0,966.0,1062.0,610.0],["2015-09-11",1050.0,1086.0,996.0,1080.0,181.0],["2015-09-14",1080.0,1098.0,1044.0,1068.0,144.0],["2015-09-15",1074.0,1074.0,1014.0,1026.0,194.0],["2015-09-16",1026.0,1026.0,972.0,1020.0,245.0],["2015-09-17",1020.0,1062.0,984.0,1056.0,407.0],["2015-09-18",1020.0,1092.0,1020.0,1086.0,418.0],["2015-09-21",1104.0,1128.0,1056.0,1068.0,353.0],["2015-09-22",1056.0,1092.0,996.0,1020.0,265.0],["2015-09-23",1020.0,1044.0,1008.0,1038.0,118.0],["2015-09-24",1044.0,1056.0,984.0,1008.0,150.0],["2015-09-25",1014.0,1038.0,960.0,1008.0,226.0],["2015-09-28",990.0,990.0,870.0,966.0,529.0],["2015-09-29",972.0,978.0,870.0,900.0,411.0],["2015-09-30",900.0,972.0,900.0,918.0,222.0],["2015-10-01",918.0,924.0,846.0,858.0,266.0],["2015-10-02",846.0,906.0,846.0,876.0,190.0],["2015-10-05",900.0,930.0,864.0,900.0,191.0],["2015-10-06",900.0,966.0,864.0,882.0,305.0],["2015-10-07",900.0,942.0,870.0,906.0,236.0],["2015-10-08",912.0,930.0,900.0,924.0,47.0],["2015-10-09",930.0,960.0,900.0,924.0,91.0],["2015-10-12",924.0,948.0,900.0,912.0,52.0],["2015-10-13",900.0,918.0,882.0,894.0,85.0],["2015-10-14",894.0,918.0,864.0,882.0,159.0],["2015-10-15",876.0,906.0,852.0,864.0,264.0],["2015-10-16",942.0,954.0,864.0,888.0,84.0],["2015-10-19",888.0,936.0,870.0,930.0,174.0],["2015-10-20",918.0,936.0,864.0,870.0,148.0],["2015-10-21",864.0,894.0,738.0,834.0,434.0],["2015-10-22",834.0,888.0,804.0,834.0,193.0],["2015-10-23",834.0,870.0,810.0,834.0,195.0],["2015-10-26",834.0,876.0,834.0,852.0,136.0],["2015-10-27",852.0,864.0,822.0,864.0,222.0],["2015-10-28",864.0,864.0,822.0,822.0,103.0],["2015-10-29",810.0,846.0,786.0,792.0,211.0],["2015-10-30",798.0,834.0,762.0,810.0,159.0],["2015-11-02",816.0,870.0,762.0,822.0,223.0],["2015-11-03",828.0,876.0,822.0,858.0,193.0],["2015-11-04",864.0,900.0,804.0,822.0,240.0],["2015-11-05",870.0,1038.0,846.0,870.0,2507.0],["2015-11-06",912.0,912.0,810.0,834.0,702.0],["2015-11-09",840.0,852.0,798.0,834.0,300.0],["2015-11-10",816.0,828.0,786.0,798.0,337.0],["2015-11-11",792.0,798.0,768.0,780.0,171.0],["2015-11-12",762.0,792.0,762.0,780.0,142.0],["2015-11-13",780.0,798.0,756.0,780.0,99.0],["2015-11-16",780.0,816.0,762.0,774.0,230.0],["2015-11-17",786.0,792.0,738.0,744.0,325.0],["2015-11-18",750.0,786.0,744.0,768.0,245.0],["2015-11-19",774.0,774.0,738.0,756.0,475.0],["2015-11-20",744.0,762.0,708.0,750.0,544.0],["2015-11-23",762.0,786.0,720.0,780.0,387.0],["2015-11-24",792.0,792.0,756.0,762.0,179.0],["2015-11-25",780.0,792.0,756.0,786.0,492.0],["2015-11-27",798.0,960.0,768.0,834.0,416.0],["2015-11-30",840.0,840.0,786.0,798.0,382.0],["2015-12-01",870.0,888.0,822.0,888.0,895.0],["2015-12-02",912.0,978.0,906.0,972.0,800.0],["2015-12-03",978.0,978.0,858.0,924.0,422.0],["2015-12-04",942.0,942.0,876.0,912.0,262.0],["2015-12-07",900.0,900.0,852.0,876.0,342.0],["2015-12-08",858.0,870.0,822.0,846.0,226.0],["2015-12-09",834.0,846.0,792.0,792.0,412.0],["2015-12-10",810.0,822.0,780.0,804.0,229.0],["2015-12-11",792.0,822.0,768.0,780.0,223.0],["2015-12-14",774.0,804.0,756.0,756.0,201.0],["2015-12-15",780.0,786.0,756.0,768.0,90.0],["2015-12-16",786.0,816.0,780.0,804.0,163.0],["2015-12-17",786.0,840.0,786.0,786.0,176.0],["2015-12-18",786.0,816.0,780.0,798.0,195.0],["2015-12-21",822.0,828.0,792.0,810.0,173.0],["2015-12-22",792.0,840.0,786.0,804.0,183.0],["2015-12-23",798.0,828.0,798.0,816.0,77.0],["2015-12-24",810.0,828.0,786.0,810.0,203.0],["2015-12-28",786.0,804.0,774.0,774.0,283.0],["2015-12-29",774.0,780.0,750.0,750.0,489.0],["2015-12-30",750.0,792.0,750.0,774.0,441.0],["2015-12-31",750.0,780.0,750.0,780.0,331.0],["2016-01-04",756.0,780.0,732.0,780.0,255.0],["2016-01-05",774.0,774.0,738.0,738.0,264.0],["2016-01-06",738.0,738.0,708.0,708.0,308.0],["2016-01-07",696.0,708.0,660.0,660.0,405.0],["2016-01-08",666.0,702.0,636.0,672.0,483.0],["2016-01-11",678.0,702.0,612.0,618.0,646.0],["2016-01-12",720.0,762.0,612.0,654.0,3029.0],["2016-01-13",660.0,666.0,600.0,636.0,766.0],["2016-01-14",624.0,630.0,594.0,606.0,368.0],["2016-01-15",606.0,606.0,534.0,576.0,435.0],["2016-01-19",564.0,624.0,540.0,570.0,375.0],["2016-01-20",528.0,564.0,510.0,564.0,398.0],["2016-01-21",594.0,594.0,540.0,576.0,136.0],["2016-01-22",576.0,630.0,570.0,618.0,195.0],["2016-01-25",606.0,648.0,606.0,630.0,225.0],["2016-01-26",636.0,660.0,588.0,654.0,147.0],["2016-01-27",642.0,648.0,618.0,636.0,88.0],["2016-01-28",624.0,624.0,564.0,600.0,125.0],["2016-01-29",606.0,624.0,582.0,618.0,161.0],["2016-02-01",594.0,612.0,582.0,600.0,32.0],["2016-02-02",588.0,606.0,588.0,594.0,81.0],["2016-02-03",624.0,624.0,588.0,606.0,76.0],["2016-02-04",594.0,630.0,582.0,606.0,129.0],["2016-02-05",600.0,624.0,594.0,600.0,65.0],["2016-02-08",600.0,600.0,582.0,594.0,62.0],["2016-02-09",588.0,606.0,534.0,576.0,157.0],["2016-02-10",558.0,600.0,540.0,552.0,95.0],["2016-02-11",546.0,582.0,534.0,546.0,147.0],["2016-02-12",534.0,546.0,534.0,540.0,152.0],["2016-02-16",546.0,588.0,534.0,552.0,186.0],["2016-02-17",570.0,588.0,528.0,582.0,224.0],["2016-02-18",582.0,606.0,558.0,588.0,88.0],["2016-02-19",576.0,600.0,576.0,588.0,60.0],["2016-02-22",582.0,606.0,576.0,600.0,109.0],["2016-02-23",594.0,600.0,570.0,594.0,60.0],["2016-02-24",576.0,594.0,576.0,588.0,65.0],["2016-02-25",582.0,600.0,576.0,588.0,126.0],["2016-02-26",576.0,624.0,576.0,618.0,77.0],["2016-02-29",630.0,660.0,612.0,660.0,177.0],["2016-03-01",654.0,654.0,576.0,648.0,114.0],["2016-03-02",642.0,660.0,600.0,618.0,81.0],["2016-03-03",630.0,636.0,606.0,624.0,91.0],["2016-03-04",606.0,660.0,606.0,642.0,196.0],["2016-03-07",642.0,720.0,612.0,684.0,311.0],["2016-03-08",678.0,714.0,672.0,678.0,88.0],["2016-03-09",678.0,696.0,666.0,690.0,60.0],["2016-03-10",702.0,702.0,642.0,660.0,151.0],["2016-03-11",666.0,690.0,600.0,630.0,626.0],["2016-03-14",636.0,648.0,612.0,630.0,1061.0],["2016-03-15",720.0,792.0,570.0,606.0,5919.0],["2016-03-16",630.0,648.0,618.0,642.0,1496.0],["2016-03-17",642.0,648.0,600.0,630.0,3164.0],["2016-03-18",630.0,648.0,618.0,630.0,2820.0],["2016-03-21",630.0,684.0,624.0,660.0,3849.0],["2016-03-22",666.0,738.0,648.0,708.0,2622.0],["2016-03-23",738.0,756.0,690.0,690.0,2577.0],["2016-03-24",690.0,750.0,660.0,744.0,1195.0],["2016-03-28",750.0,750.0,702.0,708.0,1288.0],["2016-03-29",744.0,744.0,588.0,648.0,6391.0],["2016-03-30",642.0,642.0,600.0,618.0,1892.0],["2016-03-31",618.0,636.0,600.0,612.0,996.0],["2016-04-01",612.0,612.0,570.0,594.0,755.0],["2016-04-04",624.0,630.0,582.0,594.0,1170.0],["2016-04-05",600.0,600.0,570.0,576.0,589.0],["2016-04-06",576.0,594.0,558.0,594.0,383.0],["2016-04-07",606.0,618.0,588.0,600.0,344.0],["2016-04-08",600.0,600.0,576.0,582.0,305.0],["2016-04-11",606.0,606.0,576.0,588.0,242.0],["2016-04-12",588.0,594.0,570.0,570.0,243.0],["2016-04-13",582.0,582.0,576.0,576.0,112.0],["2016-04-14",582.0,612.0,582.0,600.0,436.0],["2016-04-15",612.0,612.0,600.0,606.0,294.0],["2016-04-18",606.0,624.0,594.0,612.0,782.0],["2016-04-19",624.0,624.0,570.0,600.0,414.0],["2016-04-20",600.0,618.0,576.0,582.0,383.0],["2016-04-21",588.0,594.0,570.0,594.0,273.0],["2016-04-22",594.0,606.0,576.0,600.0,265.0],["2016-04-25",600.0,612.0,588.0,588.0,292.0],["2016-04-26",600.0,624.0,576.0,600.0,540.0],["2016-04-27",600.0,618.0,582.0,606.0,775.0],["2016-04-28",600.0,618.0,588.0,594.0,309.0],["2016-04-29",600.0,612.0,582.0,582.0,107.0],["2016-05-02",582.0,600.0,582.0,588.0,176.0],["2016-05-03",594.0,600.0,552.0,576.0,225.0],["2016-05-04",576.0,588.0,552.0,552.0,241.0],["2016-05-05",552.0,570.0,552.0,570.0,99.0],["2016-05-06",564.0,564.0,534.0,546.0,280.0],["2016-05-09",570.0,570.0,540.0,570.0,171.0],["2016-05-10",570.0,570.0,552.0,552.0,117.0],["2016-05-11",546.0,582.0,546.0,582.0,312.0],["2016-05-12",582.0,582.0,552.0,558.0,167.0],["2016-05-13",552.0,564.0,546.0,552.0,134.0],["2016-05-16",546.0,576.0,546.0,576.0,144.0],["2016-05-17",570.0,582.0,546.0,576.0,374.0],["2016-05-18",576.0,588.0,546.0,576.0,278.0],["2016-05-19",570.0,570.0,546.0,552.0,101.0],["2016-05-20",546.0,564.0,546.0,546.0,126.0],["2016-05-23",528.0,570.0,528.0,546.0,260.0],["2016-05-24",540.0,582.0,540.0,570.0,198.0],["2016-05-25",576.0,588.0,570.0,582.0,102.0],["2016-05-26",570.0,582.0,546.0,552.0,266.0],["2016-05-27",582.0,582.0,558.0,582.0,96.0],["2016-05-31",552.0,582.0,552.0,570.0,216.0],["2016-06-01",552.0,606.0,516.0,588.0,532.0],["2016-06-02",582.0,624.0,552.0,600.0,1041.0],["2016-06-03",612.0,618.0,600.0,600.0,263.0],["2016-06-06",594.0,600.0,564.0,594.0,208.0],["2016-06-07",582.0,588.0,558.0,558.0,501.0],["2016-06-08",564.0,576.0,558.0,564.0,185.0],["2016-06-09",558.0,570.0,552.0,564.0,187.0],["2016-06-10",564.0,564.0,534.0,540.0,582.0],["2016-06-13",546.0,546.0,522.0,528.0,292.0],["2016-06-14",528.0,534.0,492.0,510.0,431.0],["2016-06-15",498.0,534.0,498.0,516.0,263.0],["2016-06-16",522.0,522.0,492.0,516.0,351.0],["2016-06-17",510.0,516.0,462.0,486.0,278.0],["2016-06-20",492.0,516.0,492.0,504.0,164.0],["2016-06-21",504.0,504.0,468.0,474.0,627.0],["2016-06-22",480.0,498.0,474.0,474.0,164.0],["2016-06-23",492.0,498.0,486.0,492.0,77.0],["2016-06-24",456.0,504.0,456.0,474.0,267.0],["2016-06-27",474.0,480.0,426.0,474.0,392.0],["2016-06-28",498.0,498.0,474.0,474.0,352.0],["2016-06-29",480.0,492.0,480.0,492.0,90.0],["2016-06-30",474.0,492.0,468.0,480.0,72.0],["2016-07-01",480.0,504.0,480.0,486.0,124.0],["2016-07-05",480.0,504.0,480.0,486.0,41.0],["2016-07-06",474.0,504.0,468.0,474.0,128.0],["2016-07-07",492.0,522.0,492.0,498.0,334.0],["2016-07-08",492.0,522.0,468.0,486.0,64.0],["2016-07-11",486.0,510.0,480.0,480.0,56.0],["2016-07-12",480.0,498.0,480.0,480.0,92.0],["2016-07-13",504.0,504.0,468.0,480.0,221.0],["2016-07-14",480.0,492.0,474.0,486.0,75.0],["2016-07-15",474.0,480.0,450.0,450.0,135.0],["2016-07-18",456.0,480.0,450.0,468.0,184.0],["2016-07-19",480.0,480.0,450.0,468.0,217.0],["2016-07-20",468.0,468.0,450.0,462.0,93.0],["2016-07-21",468.0,468.0,450.0,462.0,110.0],["2016-07-22",456.0,510.0,450.0,486.0,582.0],["2016-07-25",468.0,480.0,456.0,474.0,74.0],["2016-07-26",468.0,510.0,456.0,462.0,386.0],["2016-07-27",468.0,486.0,450.0,474.0,134.0],["2016-07-28",468.0,480.0,450.0,456.0,177.0],["2016-07-29",474.0,474.0,456.0,468.0,72.0],["2016-08-01",480.0,486.0,456.0,462.0,220.0],["2016-08-02",462.0,480.0,456.0,456.0,155.0],["2016-08-03",468.0,474.0,450.0,456.0,94.0],["2016-08-04",456.0,480.0,456.0,468.0,279.0],["2016-08-05",468.0,474.0,450.0,468.0,261.0],["2016-08-08",480.0,492.0,474.0,486.0,296.0],["2016-08-09",486.0,498.0,474.0,480.0,107.0],["2016-08-10",480.0,498.0,480.0,486.0,73.0],["2016-08-11",480.0,534.0,480.0,528.0,361.0],["2016-08-12",504.0,522.0,492.0,510.0,214.0],["2016-08-15",504.0,528.0,492.0,516.0,183.0],["2016-08-16",516.0,546.0,492.0,534.0,765.0],["2016-08-17",540.0,570.0,540.0,558.0,598.0],["2016-08-18",540.0,564.0,534.0,552.0,165.0],["2016-08-19",552.0,558.0,516.0,534.0,140.0],["2016-08-22",540.0,540.0,522.0,528.0,78.0],["2016-08-23",528.0,534.0,516.0,516.0,99.0],["2016-08-24",528.0,624.0,516.0,576.0,3522.0],["2016-08-25",600.0,600.0,540.0,546.0,771.0],["2016-08-26",570.0,570.0,540.0,552.0,176.0],["2016-08-29",576.0,576.0,528.0,552.0,278.0],["2016-08-30",540.0,552.0,528.0,540.0,77.0],["2016-08-31",528.0,558.0,528.0,528.0,209.0],["2016-09-01",546.0,552.0,528.0,528.0,163.0],["2016-09-02",540.0,540.0,510.0,516.0,231.0],["2016-09-06",522.0,570.0,522.0,540.0,296.0],["2016-09-07",570.0,582.0,546.0,570.0,979.0],["2016-09-08",600.0,606.0,546.0,588.0,1432.0],["2016-09-09",576.0,576.0,546.0,558.0,330.0],["2016-09-12",552.0,564.0,528.0,558.0,128.0],["2016-09-13",540.0,558.0,534.0,534.0,130.0],["2016-09-14",534.0,594.0,534.0,564.0,524.0],["2016-09-15",552.0,576.0,546.0,570.0,177.0],["2016-09-16",576.0,582.0,552.0,576.0,216.0],["2016-09-19",576.0,576.0,558.0,576.0,136.0],["2016-09-20",582.0,654.0,576.0,624.0,2877.0],["2016-09-21",630.0,636.0,588.0,612.0,711.0],["2016-09-22",600.0,618.0,600.0,606.0,226.0],["2016-09-23",660.0,852.0,660.0,768.0,15312.0],["2016-09-26",762.0,762.0,708.0,738.0,2237.0],["2016-09-27",720.0,744.0,702.0,720.0,991.0],["2016-09-28",714.0,732.0,696.0,696.0,682.0],["2016-09-29",690.0,702.0,660.0,660.0,672.0],["2016-09-30",660.0,708.0,660.0,690.0,444.0],["2016-10-03",696.0,696.0,666.0,672.0,189.0],["2016-10-04",678.0,702.0,666.0,672.0,301.0],["2016-10-05",672.0,720.0,672.0,696.0,317.0],["2016-10-06",690.0,696.0,606.0,654.0,738.0],["2016-10-07",612.0,660.0,612.0,636.0,191.0],["2016-10-10",648.0,690.0,648.0,690.0,415.0],["2016-10-11",690.0,696.0,654.0,660.0,149.0],["2016-10-12",660.0,672.0,642.0,642.0,272.0],["2016-10-13",642.0,648.0,612.0,624.0,265.0],["2016-10-14",630.0,642.0,588.0,606.0,319.0],["2016-10-17",600.0,648.0,600.0,648.0,187.0],["2016-10-18",648.0,654.0,624.0,636.0,50.0],["2016-10-19",630.0,660.0,612.0,642.0,166.0],["2016-10-20",642.0,642.0,612.0,636.0,84.0],["2016-10-21",624.0,630.0,612.0,624.0,86.0],["2016-10-24",612.0,624.0,612.0,612.0,128.0],["2016-10-25",618.0,624.0,606.0,618.0,98.0],["2016-10-26",618.0,618.0,612.0,618.0,115.0],["2016-10-27",618.0,624.0,606.0,612.0,480.0],["2016-10-28",612.0,618.0,600.0,612.0,286.0],["2016-10-31",618.0,624.0,600.0,618.0,241.0],["2016-11-01",618.0,642.0,612.0,618.0,238.0],["2016-11-02",618.0,624.0,612.0,612.0,189.0],["2016-11-03",612.0,654.0,612.0,612.0,884.0],["2016-11-04",624.0,624.0,612.0,618.0,229.0],["2016-11-07",618.0,624.0,570.0,600.0,339.0],["2016-11-08",594.0,612.0,588.0,594.0,202.0],["2016-11-09",588.0,648.0,576.0,630.0,387.0],["2016-11-10",630.0,648.0,618.0,648.0,129.0],["2016-11-11",654.0,666.0,642.0,666.0,400.0],["2016-11-14",672.0,690.0,666.0,678.0,208.0],["2016-11-15",684.0,684.0,660.0,678.0,166.0],["2016-11-16",660.0,684.0,648.0,660.0,274.0],["2016-11-17",660.0,684.0,636.0,684.0,223.0],["2016-11-18",684.0,684.0,672.0,684.0,98.0],["2016-11-21",672.0,690.0,630.0,636.0,440.0],["2016-11-22",642.0,666.0,636.0,660.0,386.0],["2016-11-23",654.0,660.0,624.0,630.0,350.0],["2016-11-25",630.0,666.0,630.0,648.0,43.0],["2016-11-28",642.0,642.0,612.0,630.0,205.0],["2016-11-29",618.0,636.0,606.0,606.0,123.0],["2016-11-30",606.0,618.0,606.0,606.0,239.0],["2016-12-01",612.0,612.0,600.0,606.0,231.0],["2016-12-02",600.0,606.0,588.0,588.0,362.0],["2016-12-05",600.0,630.0,594.0,618.0,353.0],["2016-12-06",606.0,630.0,594.0,594.0,267.0],["2016-12-07",594.0,624.0,594.0,600.0,306.0],["2016-12-08",594.0,612.0,594.0,606.0,220.0],["2016-12-09",600.0,618.0,588.0,600.0,264.0],["2016-12-12",588.0,588.0,570.0,576.0,231.0],["2016-12-13",570.0,594.0,570.0,588.0,153.0],["2016-12-14",594.0,600.0,570.0,588.0,279.0],["2016-12-15",588.0,600.0,576.0,582.0,153.0],["2016-12-16",582.0,594.0,582.0,588.0,197.0],["2016-12-19",582.0,594.0,582.0,594.0,201.0],["2016-12-20",570.0,594.0,570.0,582.0,206.0],["2016-12-21",576.0,594.0,576.0,582.0,85.0],["2016-12-22",576.0,594.0,576.0,588.0,96.0],["2016-12-23",582.0,594.0,582.0,588.0,87.0],["2016-12-27",570.0,594.0,552.0,570.0,195.0],["2016-12-28",552.0,570.0,552.0,558.0,169.0],["2016-12-29",552.0,564.0,552.0,564.0,93.0],["2016-12-30",558.0,570.0,552.0,552.0,177.0],["2017-01-03",552.0,570.0,552.0,564.0,88.0],["2017-01-04",564.0,576.0,546.0,564.0,228.0],["2017-01-05",564.0,570.0,498.0,534.0,101.0],["2017-01-06",540.0,564.0,540.0,546.0,43.0],["2017-01-09",546.0,552.0,540.0,546.0,115.0],["2017-01-10",552.0,564.0,528.0,528.0,296.0],["2017-01-11",540.0,552.0,534.0,540.0,148.0],["2017-01-12",546.0,552.0,528.0,540.0,112.0],["2017-01-13",540.0,558.0,540.0,546.0,104.0],["2017-01-17",552.0,582.0,552.0,570.0,481.0],["2017-01-18",570.0,570.0,552.0,552.0,103.0],["2017-01-19",558.0,558.0,534.0,552.0,123.0],["2017-01-20",558.0,558.0,528.0,558.0,94.0],["2017-01-23",534.0,552.0,528.0,552.0,110.0],["2017-01-24",552.0,558.0,528.0,540.0,175.0],["2017-01-25",534.0,564.0,534.0,564.0,377.0],["2017-01-26",552.0,636.0,546.0,606.0,1778.0],["2017-01-27",642.0,678.0,600.0,642.0,3440.0],["2017-01-30",630.0,636.0,606.0,630.0,685.0],["2017-01-31",624.0,630.0,600.0,612.0,610.0],["2017-02-01",606.0,624.0,600.0,612.0,627.0],["2017-02-02",618.0,624.0,612.0,624.0,181.0],["2017-02-03",618.0,654.0,618.0,624.0,396.0],["2017-02-06",630.0,642.0,624.0,630.0,86.0],["2017-02-07",630.0,630.0,612.0,618.0,109.0],["2017-02-08",636.0,642.0,606.0,642.0,533.0],["2017-02-09",636.0,696.0,630.0,654.0,2449.0],["2017-02-10",648.0,660.0,636.0,654.0,571.0],["2017-02-13",690.0,744.0,648.0,708.0,3040.0],["2017-02-14",714.0,714.0,636.0,678.0,1367.0],["2017-02-15",684.0,744.0,672.0,714.0,1385.0],["2017-02-16",750.0,828.0,696.0,762.0,5072.0],["2017-02-17",816.0,816.0,720.0,756.0,1764.0],["2017-02-21",762.0,810.0,726.0,780.0,1858.0],["2017-02-22",786.0,786.0,750.0,774.0,646.0],["2017-02-23",768.0,768.0,714.0,726.0,781.0],["2017-02-24",732.0,738.0,678.0,684.0,630.0],["2017-02-27",684.0,714.0,666.0,696.0,634.0],["2017-02-28",690.0,720.0,678.0,690.0,418.0],["2017-03-01",684.0,696.0,672.0,696.0,345.0],["2017-03-02",684.0,714.0,678.0,684.0,595.0],["2017-03-03",684.0,732.0,684.0,714.0,529.0],["2017-03-06",720.0,726.0,690.0,708.0,344.0],["2017-03-07",714.0,714.0,690.0,690.0,406.0],["2017-03-08",690.0,714.0,666.0,672.0,510.0],["2017-03-09",660.0,684.0,660.0,672.0,368.0],["2017-03-10",672.0,732.0,666.0,678.0,830.0],["2017-03-13",678.0,702.0,666.0,672.0,605.0],["2017-03-14",660.0,708.0,648.0,660.0,777.0],["2017-03-15",660.0,690.0,660.0,672.0,679.0],["2017-03-16",666.0,690.0,660.0,684.0,490.0],["2017-03-17",684.0,720.0,684.0,720.0,878.0],["2017-03-20",750.0,774.0,654.0,684.0,2313.0],["2017-03-21",678.0,708.0,618.0,648.0,1328.0],["2017-03-22",666.0,672.0,618.0,672.0,1041.0],["2017-03-23",678.0,690.0,654.0,660.0,585.0],["2017-03-24",660.0,666.0,636.0,666.0,677.0],["2017-03-27",642.0,702.0,642.0,690.0,816.0],["2017-03-28",702.0,714.0,690.0,702.0,577.0],["2017-03-29",690.0,714.0,690.0,702.0,395.0],["2017-03-30",690.0,702.0,654.0,690.0,654.0],["2017-03-31",540.0,588.0,522.0,576.0,9900.0],["2017-04-03",570.0,582.0,552.0,552.0,1680.0],["2017-04-04",540.0,546.0,528.0,534.0,1500.0],["2017-04-05",540.0,546.0,516.0,534.0,1756.0],["2017-04-06",534.0,546.0,516.0,528.0,868.0],["2017-04-07",528.0,528.0,516.0,522.0,527.0],["2017-04-10",522.0,534.0,498.0,510.0,1189.0],["2017-04-11",516.0,534.0,510.0,516.0,543.0],["2017-04-12",516.0,528.0,510.0,528.0,685.0],["2017-04-13",534.0,534.0,510.0,528.0,791.0],["2017-04-17",528.0,528.0,510.0,528.0,368.0],["2017-04-18",522.0,522.0,510.0,510.0,401.0],["2017-04-19",510.0,522.0,504.0,510.0,639.0],["2017-04-20",516.0,522.0,504.0,522.0,541.0],["2017-04-21",522.0,528.0,510.0,528.0,751.0],["2017-04-24",534.0,534.0,504.0,510.0,665.0],["2017-04-25",510.0,528.0,510.0,522.0,321.0],["2017-04-26",516.0,534.0,516.0,522.0,671.0],["2017-04-27",522.0,528.0,510.0,522.0,491.0],["2017-04-28",516.0,522.0,510.0,516.0,603.0],["2017-05-01",516.0,516.0,492.0,510.0,413.0],["2017-05-02",504.0,510.0,498.0,504.0,441.0],["2017-05-03",528.0,540.0,504.0,522.0,1325.0],["2017-05-04",522.0,534.0,510.0,522.0,778.0],["2017-05-05",516.0,528.0,510.0,522.0,762.0],["2017-05-08",510.0,528.0,510.0,522.0,625.0],["2017-05-09",516.0,522.0,504.0,522.0,473.0],["2017-05-10",528.0,528.0,504.0,504.0,442.0],["2017-05-11",504.0,522.0,504.0,510.0,109.0],["2017-05-12",510.0,522.0,486.0,510.0,460.0],["2017-05-15",516.0,516.0,492.0,504.0,506.0],["2017-05-16",498.0,510.0,498.0,504.0,325.0],["2017-05-17",504.0,516.0,492.0,498.0,432.0],["2017-05-18",510.0,516.0,492.0,504.0,564.0],["2017-05-19",498.0,540.0,498.0,516.0,580.0],["2017-05-22",534.0,546.0,522.0,528.0,1272.0],["2017-05-23",552.0,552.0,510.0,510.0,1326.0],["2017-05-24",522.0,528.0,498.0,516.0,383.0],["2017-05-25",522.0,528.0,510.0,510.0,287.0],["2017-05-26",510.0,516.0,498.0,510.0,556.0],["2017-05-30",504.0,504.0,498.0,504.0,431.0],["2017-05-31",498.0,504.0,492.0,498.0,581.0],["2017-06-01",510.0,528.0,504.0,522.0,235.0],["2017-06-02",522.0,528.0,498.0,504.0,210.0],["2017-06-05",492.0,510.0,492.0,492.0,304.0],["2017-06-06",498.0,510.0,492.0,492.0,165.0],["2017-06-07",510.0,510.0,486.0,498.0,247.0],["2017-06-08",492.0,510.0,480.0,492.0,120.0],["2017-06-09",504.0,504.0,492.0,498.0,256.0],["2017-06-12",498.0,510.0,492.0,504.0,366.0],["2017-06-13",504.0,510.0,492.0,510.0,229.0],["2017-06-14",510.0,516.0,504.0,516.0,226.0],["2017-06-15",516.0,516.0,498.0,510.0,117.0],["2017-06-16",510.0,534.0,486.0,522.0,982.0],["2017-06-19",510.0,534.0,510.0,510.0,247.0],["2017-06-20",504.0,522.0,504.0,522.0,232.0],["2017-06-21",510.0,522.0,510.0,522.0,338.0],["2017-06-22",528.0,528.0,510.0,522.0,396.0],["2017-06-23",522.0,522.0,510.0,510.0,494.0],["2017-06-26",510.0,522.0,510.0,516.0,150.0],["2017-06-27",522.0,522.0,498.0,510.0,330.0],["2017-06-28",516.0,522.0,504.0,516.0,163.0],["2017-06-29",510.0,516.0,510.0,510.0,181.0],["2017-06-30",510.0,516.0,486.0,510.0,763.0],["2017-07-03",504.0,504.0,486.0,504.0,135.0],["2017-07-05",504.0,504.0,492.0,498.0,131.0],["2017-07-06",492.0,504.0,486.0,492.0,258.0],["2017-07-07",492.0,504.0,486.0,486.0,334.0],["2017-07-10",492.0,510.0,492.0,504.0,258.0],["2017-07-11",516.0,516.0,498.0,510.0,304.0],["2017-07-12",516.0,516.0,498.0,516.0,452.0],["2017-07-13",510.0,522.0,498.0,522.0,900.0],["2017-07-14",528.0,564.0,522.0,558.0,5160.0],["2017-07-17",564.0,588.0,558.0,570.0,3247.0],["2017-07-18",576.0,576.0,546.0,558.0,1132.0],["2017-07-19",558.0,570.0,546.0,558.0,633.0],["2017-07-20",570.0,594.0,564.0,588.0,2229.0],["2017-07-21",588.0,594.0,576.0,576.0,688.0],["2017-07-24",576.0,576.0,552.0,558.0,569.0],["2017-07-25",570.0,570.0,546.0,558.0,491.0],["2017-07-26",570.0,576.0,558.0,576.0,1265.0],["2017-07-27",588.0,606.0,576.0,594.0,2615.0],["2017-07-28",600.0,600.0,582.0,594.0,1051.0],["2017-07-31",600.0,654.0,600.0,642.0,3538.0],["2017-08-01",636.0,666.0,618.0,642.0,2212.0],["2017-08-02",654.0,666.0,636.0,642.0,1055.0],["2017-08-03",636.0,648.0,630.0,630.0,897.0],["2017-08-04",642.0,678.0,642.0,654.0,2308.0],["2017-08-07",672.0,696.0,648.0,684.0,1824.0],["2017-08-08",678.0,720.0,672.0,708.0,1872.0],["2017-08-09",690.0,738.0,684.0,708.0,2170.0],["2017-08-10",714.0,726.0,684.0,684.0,2053.0],["2017-08-11",684.0,708.0,684.0,702.0,732.0],["2017-08-14",702.0,714.0,672.0,708.0,881.0],["2017-08-15",714.0,714.0,666.0,690.0,1130.0],["2017-08-16",678.0,696.0,672.0,672.0,754.0],["2017-08-17",678.0,690.0,672.0,678.0,563.0],["2017-08-18",690.0,690.0,672.0,678.0,563.0],["2017-08-21",684.0,690.0,636.0,660.0,1100.0],["2017-08-22",654.0,660.0,600.0,612.0,1027.0],["2017-08-23",624.0,624.0,612.0,618.0,395.0],["2017-08-24",624.0,630.0,612.0,612.0,202.0],["2017-08-25",612.0,630.0,612.0,624.0,436.0],["2017-08-28",624.0,696.0,624.0,642.0,736.0],["2017-08-29",642.0,654.0,630.0,642.0,332.0],["2017-08-30",630.0,648.0,600.0,618.0,1206.0],["2017-08-31",612.0,636.0,606.0,624.0,669.0],["2017-09-01",624.0,660.0,624.0,648.0,1569.0],["2017-09-05",660.0,660.0,624.0,642.0,782.0],["2017-09-06",630.0,642.0,624.0,636.0,319.0],["2017-09-07",624.0,630.0,600.0,630.0,1590.0],["2017-09-08",618.0,636.0,600.0,624.0,499.0],["2017-09-11",624.0,636.0,612.0,624.0,376.0],["2017-09-12",624.0,624.0,600.0,624.0,443.0],["2017-09-13",600.0,636.0,600.0,636.0,519.0],["2017-09-14",630.0,630.0,612.0,624.0,144.0],["2017-09-15",624.0,630.0,612.0,630.0,209.0],["2017-09-18",630.0,648.0,624.0,642.0,731.0],["2017-09-19",648.0,660.0,630.0,648.0,336.0],["2017-09-20",642.0,654.0,636.0,654.0,246.0],["2017-09-21",654.0,684.0,642.0,660.0,936.0],["2017-09-22",660.0,672.0,642.0,666.0,237.0],["2017-09-25",666.0,702.0,654.0,696.0,782.0],["2017-09-26",690.0,750.0,672.0,684.0,1897.0],["2017-09-27",684.0,708.0,666.0,696.0,507.0],["2017-09-28",690.0,702.0,666.0,690.0,165.0],["2017-09-29",708.0,708.0,672.0,672.0,377.0],["2017-10-02",678.0,714.0,678.0,690.0,902.0],["2017-10-03",696.0,726.0,690.0,720.0,664.0],["2017-10-04",720.0,762.0,702.0,750.0,1466.0],["2017-10-05",762.0,804.0,750.0,786.0,1192.0],["2017-10-06",786.0,798.0,738.0,756.0,956.0],["2017-10-09",756.0,768.0,732.0,750.0,564.0],["2017-10-10",744.0,762.0,726.0,750.0,531.0],["2017-10-11",750.0,756.0,726.0,744.0,668.0],["2017-10-12",750.0,780.0,732.0,732.0,849.0],["2017-10-13",732.0,744.0,654.0,696.0,1071.0],["2017-10-16",690.0,726.0,684.0,696.0,624.0],["2017-10-17",690.0,696.0,648.0,654.0,770.0],["2017-10-18",678.0,684.0,660.0,684.0,511.0],["2017-10-19",684.0,690.0,654.0,678.0,574.0],["2017-10-20",684.0,696.0,666.0,684.0,218.0],["2017-10-23",696.0,696.0,642.0,666.0,517.0],["2017-10-24",654.0,666.0,642.0,654.0,455.0],["2017-10-25",642.0,666.0,636.0,648.0,506.0],["2017-10-26",648.0,648.0,630.0,642.0,267.0],["2017-10-27",642.0,642.0,630.0,642.0,215.0],["2017-10-30",630.0,642.0,618.0,624.0,547.0],["2017-10-31",624.0,636.0,606.0,624.0,554.0],["2017-11-01",612.0,618.0,600.0,618.0,731.0],["2017-11-02",612.0,678.0,600.0,630.0,909.0],["2017-11-03",624.0,654.0,624.0,642.0,363.0],["2017-11-06",630.0,642.0,612.0,624.0,268.0],["2017-11-07",630.0,642.0,612.0,618.0,286.0],["2017-11-08",612.0,624.0,606.0,624.0,343.0],["2017-11-09",606.0,624.0,606.0,618.0,238.0],["2017-11-10",624.0,624.0,606.0,624.0,249.0],["2017-11-13",612.0,624.0,594.0,606.0,696.0],["2017-11-14",612.0,612.0,546.0,564.0,841.0],["2017-11-15",558.0,588.0,552.0,576.0,630.0],["2017-11-16",582.0,618.0,582.0,600.0,363.0],["2017-11-17",594.0,618.0,594.0,606.0,426.0],["2017-11-20",648.0,690.0,624.0,630.0,2652.0],["2017-11-21",648.0,648.0,618.0,630.0,762.0],["2017-11-22",642.0,642.0,618.0,618.0,552.0],["2017-11-24",624.0,630.0,618.0,624.0,165.0],["2017-11-27",618.0,648.0,618.0,630.0,717.0],["2017-11-28",636.0,678.0,630.0,678.0,4492.0],["2017-11-29",690.0,690.0,648.0,666.0,1049.0],["2017-11-30",666.0,684.0,654.0,660.0,650.0],["2017-12-01",666.0,678.0,642.0,672.0,650.0],["2017-12-04",690.0,696.0,660.0,684.0,1601.0],["2017-12-05",696.0,696.0,642.0,666.0,887.0],["2017-12-06",672.0,672.0,642.0,654.0,482.0],["2017-12-07",648.0,678.0,648.0,666.0,621.0],["2017-12-08",660.0,672.0,642.0,660.0,613.0],["2017-12-11",666.0,684.0,654.0,660.0,2185.0],["2017-12-12",666.0,666.0,642.0,654.0,924.0],["2017-12-13",648.0,660.0,648.0,654.0,319.0],["2017-12-14",654.0,654.0,630.0,630.0,926.0],["2017-12-15",636.0,654.0,630.0,636.0,441.0],["2017-12-18",642.0,654.0,630.0,636.0,485.0],["2017-12-19",654.0,654.0,642.0,648.0,418.0],["2017-12-20",660.0,672.0,642.0,654.0,504.0],["2017-12-21",678.0,678.0,648.0,672.0,2350.0],["2017-12-22",684.0,684.0,672.0,684.0,696.0],["2017-12-26",684.0,684.0,654.0,666.0,1120.0],["2017-12-27",660.0,672.0,642.0,642.0,1180.0],["2017-12-28",648.0,666.0,642.0,648.0,965.0],["2017-12-29",654.0,660.0,636.0,654.0,823.0],["2018-01-02",654.0,666.0,642.0,660.0,1042.0],["2018-01-03",660.0,678.0,660.0,660.0,1153.0],["2018-01-04",666.0,672.0,654.0,666.0,1106.0],["2018-01-05",666.0,732.0,660.0,690.0,3450.0],["2018-01-08",690.0,708.0,648.0,660.0,1772.0],["2018-01-09",678.0,678.0,648.0,666.0,1030.0],["2018-01-10",678.0,720.0,666.0,714.0,4356.0],["2018-01-11",714.0,732.0,702.0,720.0,2679.0],["2018-01-12",732.0,738.0,690.0,696.0,2005.0],["2018-01-16",708.0,714.0,624.0,648.0,3901.0],["2018-01-17",666.0,684.0,624.0,636.0,2482.0],["2018-01-18",642.0,666.0,630.0,666.0,1224.0],["2018-01-19",672.0,678.0,648.0,654.0,788.0],["2018-01-22",648.0,654.0,624.0,636.0,1243.0],["2018-01-23",660.0,672.0,630.0,654.0,1632.0],["2018-01-24",642.0,654.0,636.0,654.0,668.0],["2018-01-25",642.0,648.0,636.0,636.0,494.0],["2018-01-26",630.0,654.0,630.0,642.0,477.0],["2018-01-29",642.0,654.0,630.0,648.0,872.0],["2018-01-30",660.0,672.0,642.0,654.0,973.0],["2018-01-31",660.0,660.0,642.0,642.0,615.0],["2018-02-01",648.0,654.0,636.0,642.0,592.0],["2018-02-02",630.0,642.0,624.0,630.0,719.0],["2018-02-05",612.0,624.0,558.0,564.0,2112.0],["2018-02-06",564.0,594.0,564.0,582.0,882.0],["2018-02-07",612.0,618.0,588.0,606.0,632.0],["2018-02-08",612.0,618.0,582.0,588.0,565.0],["2018-02-09",576.0,594.0,564.0,582.0,777.0],["2018-02-12",570.0,600.0,570.0,588.0,200.0],["2018-02-13",594.0,600.0,576.0,582.0,553.0],["2018-02-14",582.0,618.0,576.0,606.0,609.0],["2018-02-15",618.0,618.0,600.0,606.0,211.0],["2018-02-16",618.0,618.0,600.0,606.0,288.0],["2018-02-20",618.0,618.0,600.0,606.0,233.0],["2018-02-21",600.0,606.0,594.0,600.0,257.0],["2018-02-22",618.0,618.0,600.0,606.0,282.0],["2018-02-23",618.0,618.0,582.0,594.0,483.0],["2018-02-26",594.0,612.0,588.0,606.0,402.0],["2018-02-27",600.0,612.0,594.0,606.0,475.0],["2018-02-28",606.0,612.0,594.0,600.0,340.0],["2018-03-01",600.0,606.0,582.0,582.0,451.0],["2018-03-02",594.0,600.0,576.0,600.0,168.0],["2018-03-05",600.0,606.0,594.0,606.0,281.0],["2018-03-06",600.0,606.0,582.0,600.0,278.0],["2018-03-07",606.0,612.0,588.0,612.0,518.0],["2018-03-08",606.0,606.0,594.0,594.0,413.0],["2018-03-09",594.0,600.0,576.0,588.0,780.0],["2018-03-12",582.0,600.0,570.0,576.0,445.0],["2018-03-13",576.0,582.0,558.0,564.0,519.0],["2018-03-14",570.0,582.0,564.0,576.0,377.0],["2018-03-15",576.0,606.0,570.0,582.0,848.0],["2018-03-16",582.0,594.0,576.0,576.0,681.0],["2018-03-19",570.0,582.0,564.0,576.0,533.0],["2018-03-20",570.0,600.0,564.0,576.0,426.0],["2018-03-21",576.0,600.0,576.0,576.0,374.0],["2018-03-22",570.0,582.0,570.0,570.0,392.0],["2018-03-23",570.0,582.0,564.0,576.0,438.0],["2018-03-26",588.0,588.0,558.0,570.0,575.0],["2018-03-27",564.0,564.0,516.0,522.0,998.0],["2018-03-28",528.0,540.0,498.0,522.0,722.0],["2018-03-29",510.0,534.0,492.0,522.0,973.0],["2018-04-02",522.0,540.0,504.0,504.0,360.0],["2018-04-03",516.0,522.0,504.0,510.0,324.0],["2018-04-04",510.0,522.0,498.0,516.0,295.0],["2018-04-05",522.0,558.0,510.0,552.0,440.0],["2018-04-06",546.0,552.0,516.0,522.0,351.0],["2018-04-09",516.0,540.0,510.0,516.0,123.0],["2018-04-10",516.0,534.0,510.0,534.0,185.0],["2018-04-11",534.0,534.0,504.0,528.0,347.0],["2018-04-12",522.0,534.0,516.0,528.0,275.0],["2018-04-13",522.0,534.0,516.0,516.0,162.0],["2018-04-16",504.0,522.0,504.0,510.0,123.0],["2018-04-17",516.0,528.0,510.0,516.0,205.0],["2018-04-18",534.0,534.0,480.0,510.0,446.0],["2018-04-19",516.0,516.0,504.0,516.0,281.0],["2018-04-20",504.0,516.0,504.0,516.0,161.0],["2018-04-23",516.0,516.0,504.0,504.0,189.0],["2018-04-24",504.0,504.0,486.0,492.0,351.0],["2018-04-25",492.0,504.0,486.0,492.0,320.0],["2018-04-26",492.0,504.0,486.0,486.0,171.0],["2018-04-27",486.0,498.0,480.0,492.0,152.0],["2018-04-30",504.0,504.0,480.0,480.0,197.0],["2018-05-01",486.0,504.0,480.0,486.0,141.0],["2018-05-02",480.0,498.0,480.0,498.0,163.0],["2018-05-03",504.0,504.0,468.0,480.0,358.0],["2018-05-04",486.0,498.0,486.0,498.0,327.0],["2018-05-07",504.0,504.0,492.0,498.0,194.0],["2018-05-08",504.0,504.0,468.0,498.0,369.0],["2018-05-09",492.0,498.0,468.0,486.0,288.0],["2018-05-10",480.0,498.0,468.0,486.0,389.0],["2018-05-11",480.0,510.0,480.0,504.0,207.0],["2018-05-14",504.0,504.0,492.0,504.0,211.0],["2018-05-15",510.0,510.0,486.0,492.0,283.0],["2018-05-16",558.0,570.0,510.0,534.0,2266.0],["2018-05-17",558.0,564.0,528.0,552.0,1105.0],["2018-05-18",558.0,564.0,540.0,546.0,327.0],["2018-05-21",552.0,564.0,546.0,552.0,254.0],["2018-05-22",564.0,600.0,540.0,540.0,1140.0],["2018-05-23",552.0,552.0,534.0,552.0,364.0],["2018-05-24",552.0,564.0,540.0,540.0,199.0],["2018-05-25",564.0,570.0,540.0,546.0,333.0],["2018-05-29",552.0,552.0,534.0,546.0,151.0],["2018-05-30",540.0,552.0,534.0,546.0,186.0],["2018-05-31",540.0,564.0,534.0,558.0,382.0],["2018-06-01",558.0,564.0,540.0,546.0,1194.0],["2018-06-04",558.0,558.0,534.0,540.0,477.0],["2018-06-05",546.0,552.0,534.0,546.0,567.0],["2018-06-06",540.0,558.0,540.0,546.0,520.0],["2018-06-07",552.0,552.0,510.0,528.0,1035.0],["2018-06-08",516.0,582.0,510.0,552.0,3076.0],["2018-06-11",558.0,576.0,546.0,570.0,1177.0],["2018-06-12",576.0,630.0,564.0,624.0,3137.0],["2018-06-13",642.0,648.0,576.0,600.0,2753.0],["2018-06-14",606.0,612.0,588.0,600.0,900.0],["2018-06-15",612.0,618.0,564.0,606.0,972.0],["2018-06-18",624.0,630.0,570.0,594.0,2278.0],["2018-06-19",600.0,600.0,564.0,576.0,642.0],["2018-06-20",582.0,582.0,558.0,576.0,527.0],["2018-06-21",582.0,582.0,540.0,546.0,571.0],["2018-06-22",546.0,576.0,540.0,552.0,307.0],["2018-06-25",552.0,564.0,534.0,546.0,388.0],["2018-06-26",546.0,558.0,534.0,546.0,174.0],["2018-06-27",552.0,558.0,534.0,546.0,280.0],["2018-06-28",546.0,546.0,522.0,540.0,299.0],["2018-06-29",546.0,546.0,528.0,534.0,198.0],["2018-07-02",540.0,540.0,528.0,534.0,217.0],["2018-07-03",534.0,564.0,534.0,564.0,322.0],["2018-07-05",558.0,558.0,540.0,552.0,420.0],["2018-07-06",558.0,558.0,546.0,546.0,193.0],["2018-07-09",546.0,594.0,546.0,570.0,1129.0],["2018-07-10",588.0,594.0,552.0,570.0,459.0],["2018-07-11",558.0,576.0,552.0,570.0,271.0],["2018-07-12",564.0,564.0,552.0,552.0,200.0],["2018-07-13",570.0,570.0,540.0,558.0,436.0],["2018-07-16",558.0,558.0,552.0,552.0,203.0],["2018-07-17",546.0,558.0,534.0,552.0,244.0],["2018-07-18",552.0,552.0,522.0,546.0,296.0],["2018-07-19",546.0,558.0,528.0,546.0,293.0],["2018-07-20",546.0,558.0,540.0,546.0,121.0],["2018-07-23",540.0,546.0,534.0,540.0,244.0],["2018-07-24",534.0,564.0,534.0,546.0,337.0],["2018-07-25",540.0,546.0,534.0,546.0,251.0],["2018-07-26",534.0,534.0,522.0,528.0,262.0],["2018-07-27",528.0,546.0,510.0,510.0,396.0],["2018-07-30",534.0,540.0,510.0,540.0,536.0],["2018-07-31",540.0,546.0,522.0,528.0,375.0],["2018-08-01",546.0,546.0,516.0,528.0,214.0],["2018-08-02",522.0,540.0,516.0,528.0,257.0],["2018-08-03",540.0,540.0,522.0,522.0,207.0],["2018-08-06",534.0,534.0,516.0,534.0,416.0],["2018-08-07",546.0,564.0,522.0,540.0,1089.0],["2018-08-08",540.0,540.0,528.0,540.0,172.0],["2018-08-09",540.0,540.0,522.0,528.0,208.0],["2018-08-10",516.0,528.0,516.0,528.0,191.0],["2018-08-13",534.0,570.0,522.0,540.0,1982.0],["2018-08-14",558.0,558.0,528.0,540.0,906.0],["2018-08-15",540.0,540.0,528.0,528.0,428.0],["2018-08-16",528.0,546.0,522.0,534.0,328.0],["2018-08-17",546.0,546.0,528.0,534.0,125.0],["2018-08-20",534.0,546.0,522.0,534.0,440.0],["2018-08-21",534.0,540.0,522.0,528.0,436.0],["2018-08-22",528.0,540.0,528.0,534.0,440.0],["2018-08-23",528.0,540.0,522.0,534.0,639.0],["2018-08-24",522.0,534.0,522.0,534.0,358.0],["2018-08-27",534.0,534.0,516.0,522.0,567.0],["2018-08-28",528.0,534.0,516.0,534.0,191.0],["2018-08-29",528.0,564.0,516.0,558.0,1277.0],["2018-08-30",570.0,570.0,546.0,552.0,495.0],["2018-08-31",570.0,576.0,552.0,558.0,691.0],["2018-09-04",558.0,576.0,552.0,558.0,615.0],["2018-09-05",558.0,570.0,552.0,558.0,437.0],["2018-09-06",558.0,570.0,540.0,558.0,554.0],["2018-09-07",570.0,570.0,540.0,546.0,337.0],["2018-09-10",552.0,564.0,534.0,540.0,331.0],["2018-09-11",540.0,546.0,528.0,546.0,379.0],["2018-09-12",546.0,546.0,516.0,534.0,310.0],["2018-09-13",534.0,534.0,522.0,522.0,235.0],["2018-09-14",528.0,546.0,522.0,528.0,632.0],["2018-09-17",528.0,540.0,516.0,534.0,550.0],["2018-09-18",534.0,546.0,516.0,540.0,588.0],["2018-09-19",534.0,588.0,528.0,558.0,2557.0],["2018-09-20",564.0,678.0,546.0,648.0,5762.0],["2018-09-21",648.0,654.0,570.0,588.0,3111.0],["2018-09-24",594.0,642.0,576.0,618.0,1494.0],["2018-09-25",636.0,648.0,606.0,624.0,1201.0],["2018-09-26",624.0,636.0,588.0,624.0,2778.0],["2018-09-27",630.0,642.0,618.0,624.0,665.0],["2018-09-28",618.0,648.0,618.0,642.0,894.0],["2018-10-01",660.0,684.0,654.0,660.0,2531.0],["2018-10-02",672.0,696.0,642.0,684.0,2752.0],["2018-10-03",702.0,804.0,672.0,804.0,6795.0],["2018-10-04",918.0,1104.0,840.0,864.0,15145.0],["2018-10-05",876.0,882.0,786.0,846.0,6943.0],["2018-10-08",846.0,846.0,702.0,762.0,4415.0],["2018-10-09",774.0,774.0,714.0,732.0,2586.0],["2018-10-10",726.0,840.0,720.0,780.0,6600.0],["2018-10-11",780.0,822.0,756.0,774.0,2910.0],["2018-10-12",804.0,816.0,774.0,792.0,2002.0],["2018-10-15",798.0,864.0,792.0,828.0,4231.0],["2018-10-16",834.0,882.0,804.0,852.0,5044.0],["2018-10-17",858.0,876.0,834.0,870.0,2847.0],["2018-10-18",870.0,882.0,666.0,744.0,8394.0],["2018-10-19",666.0,666.0,546.0,588.0,8498.0],["2018-10-22",600.0,606.0,528.0,540.0,4205.0],["2018-10-23",540.0,576.0,522.0,534.0,2241.0],["2018-10-24",540.0,552.0,486.0,498.0,2334.0],["2018-10-25",504.0,504.0,432.0,480.0,2631.0],["2018-10-26",456.0,480.0,432.0,438.0,2294.0],["2018-10-29",438.0,450.0,420.0,426.0,1764.0],["2018-10-30",450.0,450.0,402.0,414.0,1535.0],["2018-10-31",414.0,438.0,414.0,420.0,1952.0],["2018-11-01",420.0,432.0,414.0,420.0,984.0],["2018-11-02",432.0,438.0,414.0,420.0,1234.0],["2018-11-05",426.0,438.0,414.0,420.0,834.0],["2018-11-06",426.0,450.0,414.0,426.0,956.0],["2018-11-07",426.0,444.0,426.0,444.0,742.0],["2018-11-08",450.0,468.0,426.0,426.0,1218.0],["2018-11-09",432.0,432.0,408.0,420.0,653.0],["2018-11-12",414.0,432.0,390.0,408.0,729.0],["2018-11-13",408.0,426.0,396.0,402.0,436.0],["2018-11-14",402.0,414.0,384.0,402.0,829.0],["2018-11-15",402.0,408.0,384.0,390.0,369.0],["2018-11-16",390.0,402.0,390.0,402.0,371.0],["2018-11-19",384.0,402.0,384.0,384.0,414.0],["2018-11-20",414.0,420.0,390.0,402.0,1239.0],["2018-11-21",402.0,402.0,384.0,402.0,592.0],["2018-11-23",402.0,408.0,384.0,390.0,233.0],["2018-11-26",390.0,402.0,384.0,384.0,422.0],["2018-11-27",390.0,390.0,384.0,390.0,210.0],["2018-11-28",396.0,402.0,384.0,396.0,770.0],["2018-11-29",408.0,414.0,390.0,408.0,622.0],["2018-11-30",402.0,420.0,396.0,408.0,430.0],["2018-12-03",420.0,420.0,402.0,408.0,503.0],["2018-12-04",408.0,408.0,396.0,396.0,380.0],["2018-12-06",396.0,402.0,390.0,402.0,2467.0],["2018-12-07",396.0,408.0,390.0,396.0,301.0],["2018-12-10",396.0,402.0,384.0,396.0,683.0],["2018-12-11",414.0,414.0,378.0,390.0,792.0],["2018-12-12",402.0,408.0,384.0,384.0,1047.0],["2018-12-13",390.0,390.0,378.0,384.0,478.0],["2018-12-14",378.0,384.0,366.0,372.0,546.0],["2018-12-17",378.0,378.0,354.0,366.0,564.0],["2018-12-18",360.0,366.0,324.0,330.0,1061.0],["2018-12-19",330.0,336.0,270.0,300.0,1567.0],["2018-12-20",288.0,300.0,264.0,276.0,632.0],["2018-12-21",270.0,288.0,246.0,288.0,1355.0],["2018-12-24",288.0,288.0,264.0,276.0,443.0],["2018-12-26",270.0,288.0,264.0,282.0,740.0],["2018-12-27",264.0,270.0,252.0,270.0,707.0],["2018-12-28",264.0,270.0,258.0,258.0,292.0],["2018-12-31",258.0,276.0,258.0,264.0,573.0],["2019-01-02",270.0,330.0,270.0,300.0,957.0],["2019-01-03",306.0,330.0,300.0,318.0,637.0],["2019-01-04",324.0,324.0,282.0,294.0,833.0],["2019-01-07",294.0,312.0,294.0,306.0,505.0],["2019-01-08",324.0,324.0,306.0,318.0,402.0],["2019-01-09",318.0,348.0,306.0,342.0,1113.0],["2019-01-10",360.0,360.0,330.0,354.0,681.0],["2019-01-11",360.0,366.0,330.0,360.0,583.0],["2019-01-14",360.0,366.0,324.0,330.0,917.0],["2019-01-15",336.0,360.0,330.0,360.0,328.0],["2019-01-16",360.0,372.0,336.0,366.0,1065.0],["2019-01-17",372.0,372.0,342.0,348.0,537.0],["2019-01-18",354.0,360.0,318.0,348.0,274.0],["2019-01-22",348.0,366.0,336.0,360.0,474.0],["2019-01-23",360.0,372.0,342.0,354.0,488.0],["2019-01-24",354.0,366.0,330.0,366.0,390.0],["2019-01-25",360.0,366.0,348.0,360.0,205.0],["2019-01-28",360.0,372.0,342.0,372.0,192.0],["2019-01-29",366.0,390.0,348.0,390.0,338.0],["2019-01-30",390.0,390.0,366.0,390.0,216.0],["2019-01-31",378.0,396.0,366.0,396.0,398.0],["2019-02-01",396.0,396.0,366.0,384.0,612.0],["2019-02-04",510.0,522.0,426.0,438.0,14340.0],["2019-02-05",282.0,282.0,246.0,264.0,27079.0],["2019-02-06",264.0,264.0,246.0,258.0,6591.0],["2019-02-07",258.0,258.0,240.0,246.0,7150.0],["2019-02-08",246.0,246.0,228.0,240.0,4101.0],["2019-02-11",246.0,258.0,240.0,246.0,3097.0],["2019-02-12",246.0,246.0,240.0,246.0,2692.0],["2019-02-13",246.0,246.0,240.0,246.0,1853.0],["2019-02-14",246.0,246.0,240.0,246.0,1180.0],["2019-02-15",246.0,252.0,240.0,246.0,1906.0],["2019-02-19",246.0,258.0,240.0,240.0,5269.0],["2019-02-20",240.0,246.0,240.0,240.0,969.0],["2019-02-21",246.0,246.0,240.0,246.0,792.0],["2019-02-22",246.0,246.0,240.0,246.0,735.0],["2019-02-25",252.0,258.0,246.0,252.0,3377.0],["2019-02-26",258.0,258.0,240.0,246.0,1385.0],["2019-02-27",252.0,252.0,240.0,252.0,2640.0],["2019-02-28",252.0,252.0,246.0,246.0,1590.0],["2019-03-01",252.0,252.0,246.0,246.0,923.0],["2019-03-04",246.0,252.0,240.0,246.0,1385.0],["2019-03-05",246.0,252.0,240.0,246.0,2096.0],["2019-03-06",246.0,252.0,240.0,246.0,1936.0],["2019-03-07",246.0,258.0,246.0,252.0,2210.0],["2019-03-08",258.0,264.0,252.0,258.0,2650.0],["2019-03-11",258.0,270.0,252.0,264.0,2614.0],["2019-03-12",264.0,264.0,252.0,252.0,1588.0],["2019-03-13",252.0,258.0,246.0,252.0,875.0],["2019-03-14",258.0,258.0,252.0,252.0,557.0],["2019-03-15",252.0,258.0,246.0,252.0,1371.0],["2019-03-18",264.0,270.0,258.0,264.0,2724.0],["2019-03-19",264.0,264.0,264.0,264.0,985.0],["2019-03-20",264.0,270.0,258.0,264.0,1601.0],["2019-03-21",264.0,288.0,264.0,276.0,4514.0],["2019-03-22",282.0,282.0,264.0,270.0,1840.0],["2019-03-25",264.0,270.0,258.0,264.0,1427.0],["2019-03-26",258.0,270.0,258.0,258.0,777.0],["2019-03-27",300.0,300.0,264.0,270.0,9933.0],["2019-03-28",252.0,258.0,246.0,258.0,3024.0],["2019-03-29",252.0,270.0,252.0,258.0,1327.0],["2019-04-01",258.0,264.0,252.0,258.0,1986.0],["2019-04-02",258.0,264.0,258.0,258.0,698.0],["2019-04-03",258.0,264.0,252.0,258.0,675.0],["2019-04-04",258.0,258.0,252.0,258.0,493.0],["2019-04-05",252.0,258.0,246.0,246.0,1107.0],["2019-04-08",246.0,252.0,246.0,252.0,992.0],["2019-04-09",246.0,252.0,240.0,246.0,1220.0],["2019-04-10",246.0,252.0,240.0,246.0,499.0],["2019-04-11",246.0,252.0,240.0,246.0,853.0],["2019-04-12",240.0,252.0,240.0,246.0,368.0],["2019-04-15",252.0,252.0,240.0,246.0,663.0],["2019-04-16",240.0,252.0,240.0,240.0,528.0],["2019-04-17",240.0,246.0,216.0,228.0,2192.0],["2019-04-18",240.0,240.0,216.0,228.0,1160.0],["2019-04-22",228.0,234.0,216.0,228.0,319.0],["2019-04-23",216.0,228.0,216.0,222.0,1103.0],["2019-04-24",222.0,222.0,216.0,222.0,807.0],["2019-04-25",222.0,222.0,216.0,216.0,656.0],["2019-04-26",222.0,222.0,216.0,222.0,721.0],["2019-04-29",222.0,234.0,222.0,234.0,3765.0],["2019-04-30",234.0,234.0,222.0,234.0,454.0],["2019-05-01",228.0,240.0,228.0,228.0,960.0],["2019-05-02",228.0,234.0,222.0,228.0,491.0],["2019-05-03",222.0,234.0,222.0,234.0,262.0],["2019-05-06",228.0,234.0,228.0,228.0,285.0],["2019-05-07",264.0,270.0,216.0,216.0,18554.0],["2019-05-08",228.0,234.0,216.0,228.0,3614.0],["2019-05-09",240.0,240.0,216.0,222.0,2037.0],["2019-05-10",216.0,222.0,216.0,222.0,763.0],["2019-05-13",222.0,222.0,210.0,216.0,1486.0],["2019-05-14",222.0,222.0,210.0,222.0,785.0],["2019-05-15",216.0,222.0,210.0,216.0,1043.0],["2019-05-16",216.0,222.0,216.0,222.0,739.0],["2019-05-17",210.0,228.0,210.0,216.0,967.0],["2019-05-20",222.0,222.0,210.0,216.0,537.0],["2019-05-21",216.0,222.0,216.0,216.0,398.0],["2019-05-22",216.0,234.0,216.0,228.0,2225.0],["2019-05-23",234.0,234.0,216.0,222.0,1853.0],["2019-05-24",222.0,228.0,216.0,222.0,767.0],["2019-05-28",216.0,222.0,216.0,216.0,775.0],["2019-05-29",216.0,222.0,216.0,216.0,1281.0],["2019-05-30",216.0,222.0,216.0,222.0,741.0],["2019-05-31",216.0,216.0,210.0,216.0,953.0],["2019-06-03",216.0,216.0,210.0,210.0,558.0],["2019-06-04",204.0,216.0,204.0,216.0,564.0],["2019-06-05",216.0,222.0,210.0,210.0,648.0],["2019-06-06",210.0,216.0,198.0,204.0,914.0],["2019-06-07",210.0,210.0,198.0,204.0,1566.0],["2019-06-10",204.0,210.0,198.0,198.0,525.0],["2019-06-11",198.0,204.0,186.0,198.0,819.0],["2019-06-12",192.0,204.0,192.0,204.0,361.0],["2019-06-13",204.0,204.0,192.0,198.0,1082.0],["2019-06-14",204.0,210.0,198.0,204.0,582.0],["2019-06-17",204.0,210.0,198.0,204.0,713.0],["2019-06-18",210.0,210.0,198.0,210.0,941.0],["2019-06-19",204.0,222.0,204.0,210.0,1137.0],["2019-06-20",222.0,222.0,216.0,222.0,692.0],["2019-06-21",222.0,258.0,210.0,252.0,2871.0],["2019-06-24",246.0,246.0,222.0,228.0,2121.0],["2019-06-25",228.0,240.0,216.0,222.0,1061.0],["2019-06-26",222.0,222.0,210.0,216.0,1125.0],["2019-06-27",216.0,222.0,210.0,216.0,441.0],["2019-06-28",216.0,222.0,210.0,222.0,1199.0],["2019-07-01",198.0,210.0,192.0,204.0,2431.0],["2019-07-02",198.0,210.0,198.0,210.0,1196.0],["2019-07-03",210.0,216.0,198.0,198.0,857.0],["2019-07-05",204.0,210.0,192.0,204.0,1997.0],["2019-07-08",204.0,204.0,180.0,186.0,1721.0],["2019-07-09",186.0,192.0,186.0,186.0,906.0],["2019-07-10",186.0,186.0,180.0,186.0,1074.0],["2019-07-11",186.0,186.0,180.0,180.0,1073.0],["2019-07-12",186.0,186.0,180.0,180.0,805.0],["2019-07-15",181.6,190.0,168.8,185.6,3290.0],["2019-07-16",182.4,184.0,176.0,179.6,2018.0],["2019-07-17",178.4,179.6,156.0,171.2,2658.0],["2019-07-18",169.6,170.0,154.4,158.0,2363.0],["2019-07-19",158.0,162.8,156.4,162.0,1668.0],["2019-07-22",162.8,166.4,149.2,157.6,2003.0],["2019-07-23",158.4,158.4,138.8,148.8,2165.0],["2019-07-24",147.6,164.0,145.2,159.2,2195.0],["2019-07-25",157.6,160.4,152.8,152.8,2198.0],["2019-07-26",153.2,160.0,148.8,155.6,1783.0],["2019-07-29",154.8,156.8,146.4,150.0,2475.0],["2019-07-30",151.2,154.0,149.2,153.6,635.0],["2019-07-31",152.8,168.8,148.4,158.8,2793.0],["2019-08-01",160.4,164.4,158.0,158.0,365.0],["2019-08-02",157.2,159.6,152.0,154.4,423.0],["2019-08-05",149.2,165.6,146.4,152.4,2198.0],["2019-08-06",155.6,163.2,132.8,138.4,6653.0],["2019-08-07",136.8,136.8,127.2,129.6,1860.0],["2019-08-08",130.0,130.8,116.8,125.6,2648.0],["2019-08-09",124.8,127.2,124.0,125.2,425.0],["2019-08-12",121.2,127.2,120.8,121.6,658.0],["2019-08-13",122.4,128.0,120.8,123.2,1963.0],["2019-08-14",123.6,124.8,113.2,124.0,1310.0],["2019-08-15",122.4,126.0,114.8,126.0,1013.0],["2019-08-16",125.6,125.6,120.0,124.0,483.0],["2019-08-19",122.8,128.0,121.6,127.2,830.0],["2019-08-20",127.2,127.2,124.4,126.8,190.0],["2019-08-21",126.4,127.6,121.6,124.0,423.0],["2019-08-22",124.4,126.0,120.0,123.6,708.0],["2019-08-23",123.2,123.2,118.0,122.0,625.0],["2019-08-26",125.6,125.6,122.4,122.4,338.0],["2019-08-27",122.4,123.2,115.2,116.0,998.0],["2019-08-28",117.2,118.4,115.6,118.4,385.0],["2019-08-29",118.4,118.8,116.4,118.0,65.0],["2019-08-30",118.0,118.0,114.0,114.0,270.0],["2019-09-03",122.0,145.6,92.8,108.4,18850.0],["2019-09-04",110.4,110.4,101.6,106.4,1310.0],["2019-09-05",106.4,110.0,106.4,109.2,998.0],["2019-09-06",108.4,111.2,108.4,108.4,448.0],["2019-09-09",110.0,118.8,108.0,118.8,1030.0],["2019-09-10",119.2,121.6,112.0,116.8,1200.0],["2019-09-11",116.8,118.4,114.0,117.2,388.0],["2019-09-12",117.6,118.0,115.6,116.0,618.0],["2019-09-13",116.0,118.4,115.2,116.8,510.0],["2019-09-16",115.2,118.0,112.0,116.0,1093.0],["2019-09-17",114.8,117.6,113.2,117.2,318.0],["2019-09-18",116.4,116.8,114.0,115.2,125.0],["2019-09-19",116.0,119.6,107.6,113.6,2920.0],["2019-09-20",113.2,113.2,110.8,112.4,395.0],["2019-09-23",113.6,114.4,108.0,111.6,1040.0],["2019-09-24",111.2,112.8,108.0,109.6,583.0],["2019-09-25",109.6,112.0,103.6,106.8,1113.0],["2019-09-26",108.0,108.0,104.4,104.8,150.0],["2019-09-27",104.4,104.4,102.4,102.4,815.0],["2019-09-30",102.4,105.6,102.4,105.6,445.0],["2019-10-01",104.4,105.2,102.4,104.8,263.0],["2019-10-02",105.6,106.4,104.8,106.4,188.0],["2019-10-03",106.8,119.6,102.4,118.8,2965.0],["2019-10-04",119.6,121.2,109.6,116.0,2875.0],["2019-10-07",116.8,121.2,112.4,112.8,715.0],["2019-10-08",112.8,113.2,103.2,110.0,2448.0],["2019-10-09",108.8,111.2,107.2,110.0,385.0],["2019-10-10",110.8,115.2,106.8,109.6,755.0],["2019-10-11",108.8,114.0,108.8,110.8,593.0],["2019-10-14",110.4,110.4,108.0,108.0,323.0],["2019-10-15",109.2,110.8,106.4,107.2,1358.0],["2019-10-16",110.0,114.0,108.4,109.6,1498.0],["2019-10-17",108.4,120.0,106.4,106.4,960.0],["2019-10-18",110.0,116.8,108.0,108.0,370.0],["2019-10-21",108.8,111.6,108.0,109.6,593.0],["2019-10-22",111.6,112.4,110.4,112.4,435.0],["2019-10-23",110.4,111.6,108.8,108.8,520.0],["2019-10-24",109.6,109.6,107.2,107.2,173.0],["2019-10-25",106.8,108.4,106.8,106.8,408.0],["2019-10-28",107.2,108.0,104.4,104.4,678.0],["2019-10-29",104.4,107.2,103.6,105.6,395.0],["2019-10-30",106.0,108.8,104.4,108.8,553.0],["2019-10-31",108.8,108.8,102.4,104.4,958.0],["2019-11-01",106.4,116.0,104.4,111.6,3238.0],["2019-11-04",112.8,115.2,108.0,111.6,1670.0],["2019-11-05",120.0,121.6,100.4,105.6,14118.0],["2019-11-06",106.4,106.8,101.2,102.8,1770.0],["2019-11-07",104.0,104.4,93.2,94.0,2853.0],["2019-11-08",94.4,101.6,94.4,101.6,1510.0],["2019-11-11",103.6,105.2,94.8,98.8,2033.0],["2019-11-12",96.8,102.0,93.6,100.0,1575.0],["2019-11-13",100.8,110.8,100.8,106.8,5283.0],["2019-11-14",104.8,105.2,102.8,103.2,693.0],["2019-11-15",102.0,107.6,102.0,106.8,880.0],["2019-11-18",104.0,106.8,102.8,105.2,1893.0],["2019-11-19",104.4,108.0,103.6,106.4,1038.0],["2019-11-20",106.0,108.4,104.0,107.2,1063.0],["2019-11-21",106.0,109.6,105.6,108.8,1213.0],["2019-11-22",108.0,108.0,102.8,107.2,3348.0],["2019-11-25",106.4,110.0,104.0,108.0,2065.0],["2019-11-26",106.4,107.6,103.2,105.6,2805.0],["2019-11-27",105.6,106.4,104.0,105.2,1468.0],["2019-11-29",104.0,106.0,102.0,104.8,1823.0],["2019-12-02",106.4,108.8,102.8,108.0,5153.0],["2019-12-03",106.4,117.6,100.8,114.0,17845.0],["2019-12-04",112.4,114.0,108.0,110.4,10960.0],["2019-12-05",110.4,110.4,62.0,81.6,28275.0],["2019-12-06",79.6,92.4,79.6,92.4,6358.0],["2019-12-09",95.2,108.0,93.6,104.0,7900.0],["2019-12-10",101.2,110.8,97.6,110.8,3138.0],["2019-12-11",108.8,110.4,92.8,106.0,7885.0],["2019-12-12",105.6,105.6,102.4,105.2,2410.0],["2019-12-13",116.0,120.0,88.0,95.6,71000.0],["2019-12-16",95.2,96.0,80.4,88.8,9318.0],["2019-12-17",86.8,89.2,82.4,88.0,4663.0],["2019-12-18",86.0,90.0,85.2,85.6,1748.0],["2019-12-19",84.0,86.0,79.2,79.2,11560.0],["2019-12-20",80.4,80.8,76.0,78.8,3510.0],["2019-12-23",82.0,86.4,80.0,84.8,4438.0],["2019-12-24",82.8,86.0,80.4,83.2,1440.0],["2019-12-26",80.4,91.2,80.4,90.0,3913.0],["2019-12-27",92.8,97.6,88.8,91.2,8210.0],["2019-12-30",93.2,97.6,88.4,92.0,3375.0],["2019-12-31",92.0,97.2,87.2,90.0,4068.0],["2020-01-02",90.0,96.0,90.0,93.6,1123.0],["2020-01-03",93.6,96.8,90.0,95.2,1163.0],["2020-01-06",94.4,97.6,93.6,95.2,1658.0],["2020-01-07",95.6,98.0,94.4,95.6,1665.0],["2020-01-08",96.0,97.2,94.0,96.0,1943.0],["2020-01-09",96.0,98.4,94.8,97.6,875.0],["2020-01-10",96.8,98.4,94.8,96.4,1383.0],["2020-01-13",98.4,98.4,92.8,95.6,1403.0],["2020-01-14",102.4,102.4,92.8,98.8,10373.0],["2020-01-15",100.0,100.4,95.2,96.0,3438.0],["2020-01-16",96.0,99.6,92.8,98.8,2768.0],["2020-01-17",98.8,100.8,96.8,99.2,1915.0],["2020-01-21",97.6,102.8,96.8,99.6,3103.0],["2020-01-22",99.2,100.4,95.2,98.0,5845.0],["2020-01-23",97.6,99.6,96.0,98.4,1843.0],["2020-01-24",100.4,104.0,96.4,104.0,3445.0],["2020-01-27",102.0,102.4,94.4,96.0,3135.0],["2020-01-28",94.8,99.6,94.8,99.2,2023.0],["2020-01-29",99.2,101.2,95.6,96.4,508.0],["2020-01-30",94.4,97.2,92.0,92.4,920.0],["2020-01-31",92.4,96.0,92.4,94.4,453.0],["2020-02-03",92.8,95.6,92.8,93.6,348.0],["2020-02-04",93.6,96.0,92.4,95.2,1403.0],["2020-02-05",96.0,96.0,87.2,93.6,2155.0],["2020-02-06",91.6,92.8,84.8,87.6,2150.0],["2020-02-07",85.6,92.0,85.2,88.0,1035.0],["2020-02-10",89.2,90.8,85.2,89.6,763.0],["2020-02-11",85.2,89.6,85.2,87.2,1015.0],["2020-02-12",88.8,88.8,82.8,83.6,1440.0],["2020-02-13",82.4,82.8,78.8,81.6,2915.0],["2020-02-14",81.2,84.8,80.8,82.4,680.0],["2020-02-18",80.4,84.8,80.0,83.6,955.0],["2020-02-19",83.6,86.4,80.4,86.0,1145.0],["2020-02-20",84.8,86.8,82.4,86.0,368.0],["2020-02-21",86.0,87.2,84.0,85.2,750.0],["2020-02-24",84.8,84.8,80.0,80.4,1193.0],["2020-02-25",75.2,79.2,74.4,75.6,2168.0],["2020-02-26",76.4,76.4,70.8,73.2,1990.0],["2020-02-27",77.2,80.0,70.0,75.6,3910.0],["2020-02-28",75.2,79.6,72.0,75.2,1063.0],["2020-03-02",70.4,78.8,70.4,76.8,2593.0],["2020-03-03",78.0,78.0,72.0,75.2,928.0],["2020-03-04",74.8,76.8,74.8,76.0,1180.0],["2020-03-05",76.4,76.4,74.0,74.8,233.0],["2020-03-06",76.0,76.0,72.4,73.2,993.0],["2020-03-09",70.0,76.4,65.6,67.6,1223.0],["2020-03-10",67.2,76.0,67.2,69.2,570.0],["2020-03-11",67.2,71.2,62.0,64.0,2220.0],["2020-03-12",60.0,64.0,54.0,56.8,2440.0],["2020-03-13",65.6,65.6,54.8,54.8,1203.0],["2020-03-16",56.4,56.4,46.4,48.8,705.0],["2020-03-17",48.0,52.8,46.4,50.8,1078.0],["2020-03-18",48.4,49.2,42.4,44.4,1285.0],["2020-03-19",46.4,51.6,46.4,46.4,285.0],["2020-03-20",50.0,51.2,46.4,47.6,2335.0],["2020-03-23",48.4,53.6,44.4,47.2,1133.0],["2020-03-24",46.4,54.0,46.0,48.0,1388.0],["2020-03-25",46.4,50.0,46.4,48.8,583.0],["2020-03-26",50.4,51.6,46.8,49.2,410.0],["2020-03-27",49.2,52.4,49.2,49.6,348.0],["2020-03-30",52.4,55.6,49.6,51.2,573.0],["2020-03-31",56.8,57.2,52.0,53.2,1250.0],["2020-04-01",53.6,53.6,49.2,49.2,1255.0],["2020-04-02",49.2,53.2,48.4,50.4,138.0],["2020-04-03",50.8,50.8,48.0,50.0,483.0],["2020-04-06",50.4,53.6,49.6,51.2,578.0],["2020-04-07",56.0,79.6,56.0,73.2,14195.0],["2020-04-08",73.2,75.6,64.0,66.4,2093.0],["2020-04-09",65.2,70.0,64.4,67.6,653.0],["2020-04-13",71.2,72.4,69.2,70.0,2170.0],["2020-04-14",72.0,72.0,69.6,70.0,1070.0],["2020-04-15",70.0,70.0,66.8,69.6,760.0],["2020-04-16",76.0,76.0,60.0,69.2,1925.0],["2020-04-17",70.4,71.2,67.2,69.6,688.0],["2020-04-20",70.0,70.0,64.8,66.0,1198.0],["2020-04-21",66.8,68.0,61.6,62.8,775.0],["2020-04-22",62.0,65.6,62.0,63.6,1383.0],["2020-04-23",65.2,74.4,59.6,62.4,12605.0],["2020-04-24",63.6,64.0,60.0,63.2,1395.0],["2020-04-27",64.8,70.8,63.2,70.8,1875.0],["2020-04-28",69.6,72.0,63.2,69.6,995.0],["2020-04-29",69.6,71.6,67.6,70.4,820.0],["2020-04-30",68.8,71.6,67.2,67.2,373.0],["2020-05-01",67.2,67.2,63.2,66.0,1218.0],["2020-05-04",67.2,68.4,65.2,67.6,525.0],["2020-05-05",68.4,69.2,64.8,67.2,1148.0],["2020-05-06",67.2,67.6,64.4,66.0,445.0],["2020-05-07",68.8,68.8,64.8,66.0,688.0],["2020-05-08",68.0,68.8,66.0,68.8,685.0],["2020-05-11",67.2,67.6,66.0,67.2,1568.0],["2020-05-12",68.0,70.0,66.4,66.4,910.0],["2020-05-13",68.0,68.0,64.4,66.0,428.0],["2020-05-14",65.2,65.2,62.8,64.4,718.0],["2020-05-15",63.2,66.0,62.8,65.6,475.0],["2020-05-18",71.6,82.4,69.2,79.2,3490.0],["2020-05-19",81.2,89.6,76.4,85.6,3533.0],["2020-05-20",84.0,86.0,72.0,77.6,4115.0],["2020-05-21",80.8,86.0,78.0,82.8,5095.0],["2020-05-22",88.4,99.2,87.2,95.6,7050.0],["2020-05-26",68.0,70.0,64.0,66.0,109635.0],["2020-05-27",65.6,68.0,61.2,66.0,64795.0],["2020-05-28",68.0,69.6,66.4,69.2,51170.0],["2020-05-29",70.4,80.8,68.8,77.6,67758.0],["2020-06-01",66.4,70.4,65.2,69.2,95628.0],["2020-06-02",69.2,70.0,67.2,68.4,21480.0],["2020-06-03",68.4,69.6,68.0,68.8,16633.0],["2020-06-04",67.2,70.4,67.2,68.4,15798.0],["2020-06-05",68.4,68.4,64.4,66.4,32028.0],["2020-06-08",67.6,72.0,67.6,72.0,27180.0],["2020-06-09",71.2,74.4,68.4,71.6,15958.0],["2020-06-10",72.4,72.4,68.8,71.2,12205.0],["2020-06-11",68.0,68.4,63.6,64.8,17555.0],["2020-06-12",67.6,67.6,62.0,63.6,10670.0],["2020-06-15",62.0,67.2,61.2,64.8,13313.0],["2020-06-16",74.0,75.2,66.8,71.2,71743.0],["2020-06-17",71.6,72.4,69.6,70.4,11700.0],["2020-06-18",69.6,71.2,68.8,68.8,6715.0],["2020-06-19",70.8,72.4,68.0,72.0,10183.0],["2020-06-22",71.6,72.0,68.4,68.8,12940.0],["2020-06-23",70.0,71.2,68.8,70.8,6878.0],["2020-06-24",69.6,70.4,66.4,70.4,8668.0],["2020-06-25",69.6,70.4,68.0,68.8,4298.0],["2020-06-26",69.6,72.0,68.4,70.0,10678.0],["2020-06-29",70.0,71.6,68.4,68.4,6823.0],["2020-06-30",70.0,70.0,67.6,68.4,6245.0],["2020-07-01",68.8,69.6,67.2,69.2,6638.0],["2020-07-02",70.0,70.4,67.6,69.2,5705.0],["2020-07-06",69.2,69.6,67.2,68.0,9380.0],["2020-07-07",68.0,70.4,67.2,68.8,7628.0],["2020-07-08",70.0,70.0,68.8,69.6,5470.0],["2020-07-09",70.4,72.0,68.8,71.2,9800.0],["2020-07-10",72.4,72.4,70.8,72.4,9265.0],["2020-07-13",72.0,72.4,67.6,70.0,10365.0],["2020-07-14",69.2,70.8,68.0,70.0,8428.0],["2020-07-15",70.0,72.8,69.2,70.8,8903.0],["2020-07-16",71.2,71.6,68.4,70.8,4958.0],["2020-07-17",70.4,79.2,70.4,72.8,23233.0],["2020-07-20",73.6,80.4,72.8,78.0,32440.0],["2020-07-21",79.2,83.2,74.8,79.6,25155.0],["2020-07-22",82.8,84.4,80.8,82.4,18605.0],["2020-07-23",82.4,84.4,81.2,83.2,11960.0],["2020-07-24",84.0,84.0,76.8,82.0,11235.0],["2020-07-27",83.6,83.6,81.6,81.6,10833.0],["2020-07-28",82.0,84.4,81.2,83.6,6398.0],["2020-07-29",83.2,86.4,81.2,84.8,9750.0],["2020-07-30",86.4,87.6,82.8,86.4,8190.0],["2020-07-31",89.2,100.4,86.8,90.8,25945.0],["2020-08-03",92.0,94.8,86.8,89.6,11888.0],["2020-08-04",89.2,96.8,87.2,94.8,11963.0],["2020-08-05",95.6,102.8,89.6,94.0,36083.0],["2020-08-06",87.6,88.0,75.2,76.4,34403.0],["2020-08-07",78.8,86.8,76.4,86.0,14503.0],["2020-08-10",85.6,88.4,82.0,84.4,11050.0],["2020-08-11",84.8,84.8,78.8,80.0,6335.0],["2020-08-12",80.4,84.4,78.8,80.8,8490.0],["2020-08-13",80.0,82.4,78.0,82.0,5633.0],["2020-08-14",81.6,83.6,80.4,82.0,3320.0],["2020-08-17",82.8,87.6,82.0,85.6,6995.0],["2020-08-18",87.2,87.2,82.4,84.4,2748.0],["2020-08-19",86.0,88.8,82.4,88.4,13168.0],["2020-08-20",86.4,88.4,83.6,86.4,7228.0],["2020-08-21",86.4,86.4,82.8,83.6,3963.0],["2020-08-24",84.0,84.0,78.4,80.0,8275.0],["2020-08-25",78.8,81.2,78.4,80.0,3373.0],["2020-08-26",78.8,81.6,78.4,80.0,2475.0],["2020-08-27",78.8,79.6,75.2,76.0,6708.0],["2020-08-28",76.0,77.2,75.6,76.0,1445.0],["2020-08-31",76.0,78.8,72.8,72.8,5298.0],["2020-09-01",73.6,74.8,68.0,70.4,6938.0],["2020-09-02",74.0,74.0,70.0,70.8,2923.0],["2020-09-03",73.6,74.0,68.8,70.4,7195.0],["2020-09-04",72.0,73.6,62.0,66.8,8968.0],["2020-09-08",66.8,69.6,64.0,68.8,3463.0],["2020-09-09",68.4,69.2,66.8,66.8,1830.0],["2020-09-10",66.8,69.2,64.8,66.0,3803.0],["2020-09-11",67.6,67.6,64.0,66.0,2840.0],["2020-09-14",67.2,70.4,65.2,69.2,6795.0],["2020-09-15",69.2,71.2,68.4,69.6,4740.0],["2020-09-16",69.2,71.6,69.2,70.8,2660.0],["2020-09-17",72.8,72.8,68.8,70.4,3935.0],["2020-09-18",70.0,71.6,68.4,70.0,2273.0],["2020-09-21",70.0,70.4,67.2,67.6,3820.0],["2020-09-22",67.6,68.4,64.4,66.4,5350.0],["2020-09-23",66.4,67.2,65.2,65.2,1978.0],["2020-09-24",65.6,65.6,63.6,65.6,2733.0],["2020-09-25",65.6,65.6,62.4,62.4,3078.0],["2020-09-28",64.0,66.0,62.4,66.0,2053.0],["2020-09-29",66.4,66.8,63.6,66.0,3038.0],["2020-09-30",68.0,68.0,64.4,65.6,4260.0],["2020-10-01",67.2,67.2,63.2,64.0,5723.0],["2020-10-02",64.0,64.4,62.0,62.8,3118.0],["2020-10-05",63.6,64.8,62.4,64.0,3848.0],["2020-10-06",64.0,64.0,62.4,62.8,2973.0],["2020-10-07",63.2,63.6,62.0,63.6,3695.0],["2020-10-08",63.6,64.0,62.8,64.0,1968.0],["2020-10-09",64.0,64.8,62.8,63.6,2825.0],["2020-10-12",66.0,66.0,63.6,64.8,3245.0],["2020-10-13",63.6,65.6,63.6,65.6,2308.0],["2020-10-14",66.0,66.0,64.0,64.4,1253.0],["2020-10-15",64.4,65.2,62.8,63.2,1888.0],["2020-10-16",63.2,64.0,63.2,64.0,1173.0],["2020-10-19",64.4,64.8,62.8,63.2,1805.0],["2020-10-20",64.4,64.8,62.8,62.8,2238.0],["2020-10-21",64.0,64.0,62.4,62.8,2050.0],["2020-10-22",62.4,63.2,61.6,62.0,1413.0],["2020-10-23",62.4,62.4,61.6,62.0,1445.0],["2020-10-26",62.0,62.8,60.0,60.8,2945.0],["2020-10-27",60.4,60.8,58.4,58.8,3505.0],["2020-10-28",59.2,59.6,56.0,58.8,3143.0],["2020-10-29",58.4,62.0,58.0,59.2,4338.0],["2020-10-30",91.2,124.0,78.4,79.2,5321588.0],["2020-11-02",89.2,95.2,81.2,91.6,405933.0],["2020-11-03",86.0,132.0,85.6,101.2,1255815.0],["2020-11-04",110.8,112.0,101.6,107.2,177218.0],["2020-11-05",106.8,116.4,99.2,113.2,109555.0],["2020-11-06",107.6,112.4,101.6,104.0,57218.0],["2020-11-09",104.4,104.4,80.0,91.2,78960.0],["2020-11-10",90.8,98.4,86.0,96.4,26890.0],["2020-11-11",98.0,101.6,90.8,95.2,29630.0],["2020-11-12",93.2,96.8,90.0,94.0,18803.0],["2020-11-13",94.0,97.2,92.0,94.0,18683.0],["2020-11-16",92.0,95.2,86.4,89.2,31205.0],["2020-11-17",90.0,93.2,87.2,89.6,14710.0],["2020-11-18",90.0,96.0,88.0,88.0,14333.0],["2020-11-19",92.4,92.8,88.0,92.8,17363.0],["2020-11-20",94.4,107.2,92.4,105.6,36463.0],["2020-11-23",96.8,100.8,89.2,91.2,64215.0],["2020-11-24",92.0,92.4,88.0,90.4,20360.0],["2020-11-25",90.8,90.8,86.8,90.0,14308.0],["2020-11-27",90.0,94.0,89.6,92.8,11553.0],["2020-11-30",92.0,92.4,88.8,91.6,17608.0],["2020-12-01",91.2,91.6,88.8,90.4,15405.0],["2020-12-02",90.4,93.6,88.0,93.6,15503.0],["2020-12-03",94.0,96.0,90.0,92.4,12048.0],["2020-12-04",91.2,95.2,91.2,92.8,14985.0],["2020-12-07",92.4,95.2,91.6,94.0,10890.0],["2020-12-08",94.4,101.6,91.6,98.0,25740.0],["2020-12-09",97.6,100.0,90.8,94.8,17013.0],["2020-12-10",94.0,101.2,91.2,98.4,22113.0],["2020-12-11",100.0,108.0,97.2,106.8,44385.0],["2020-12-14",110.8,143.2,110.0,135.6,337285.0],["2020-12-15",142.4,148.8,122.4,144.8,156378.0],["2020-12-16",112.0,122.8,96.0,114.4,342358.0],["2020-12-17",115.6,118.4,107.2,109.2,58980.0],["2020-12-18",106.0,107.6,100.8,105.2,52198.0],["2020-12-21",100.0,108.8,98.0,105.6,38280.0],["2020-12-22",106.0,107.6,101.2,104.8,29973.0],["2020-12-23",104.0,106.4,100.4,104.8,31840.0],["2020-12-24",106.8,107.2,101.2,103.2,16388.0],["2020-12-28",103.6,104.0,98.0,98.0,26225.0],["2020-12-29",100.0,100.8,93.2,99.2,23093.0],["2020-12-30",100.0,103.6,99.2,102.0,13275.0],["2020-12-31",102.0,103.6,98.4,100.8,17640.0],["2021-01-04",99.2,101.2,96.8,98.0,15370.0],["2021-01-05",98.0,99.6,95.2,98.4,14580.0],["2021-01-06",98.4,101.6,96.8,98.4,13885.0],["2021-01-07",98.8,101.6,97.6,99.6,11043.0],["2021-01-08",100.0,105.2,98.0,104.8,21693.0],["2021-01-11",107.6,120.4,107.2,116.8,50960.0],["2021-01-12",119.2,119.6,110.0,112.8,36770.0],["2021-01-13",116.0,116.8,110.0,112.0,27143.0],["2021-01-14",111.6,112.8,110.4,112.0,16695.0],["2021-01-15",111.6,113.6,108.8,111.2,11483.0],["2021-01-19",111.6,131.2,111.6,126.8,78540.0],["2021-01-20",98.4,103.2,93.6,98.0,346348.0],["2021-01-21",100.8,101.6,96.8,101.2,65020.0],["2021-01-22",100.0,101.2,97.2,101.2,45945.0],["2021-01-25",100.0,102.0,94.8,99.2,76230.0],["2021-01-26",100.4,101.6,96.8,98.4,46608.0],["2021-01-27",96.0,96.8,92.8,95.2,47265.0],["2021-01-28",95.2,126.4,94.4,117.2,446255.0],["2021-01-29",121.6,129.6,108.0,111.6,211403.0],["2021-02-01",118.8,120.4,113.2,114.0,89165.0],["2021-02-02",116.0,123.2,115.2,118.0,78113.0],["2021-02-03",123.6,133.2,122.8,124.0,104665.0],["2021-02-04",129.2,135.6,128.0,135.6,90225.0],["2021-02-05",136.0,140.0,128.4,139.6,65795.0],["2021-02-08",140.0,169.2,140.0,160.0,150195.0],["2021-02-09",163.2,165.6,155.2,158.4,73208.0],["2021-02-10",156.0,158.0,141.6,155.2,70215.0],["2021-02-11",158.0,158.4,144.4,148.4,32608.0],["2021-02-12",143.6,151.6,142.0,143.6,33175.0],["2021-02-16",144.8,145.6,122.4,132.8,70318.0],["2021-02-17",132.0,144.4,128.4,142.8,33450.0],["2021-02-18",138.8,146.0,134.8,138.0,27683.0],["2021-02-19",139.2,142.0,132.4,133.2,27305.0],["2021-02-22",133.6,149.6,133.2,137.6,55118.0],["2021-02-23",136.8,143.6,116.0,133.2,53758.0],["2021-02-24",136.4,142.8,135.6,140.0,31143.0],["2021-02-25",135.2,137.2,124.4,129.2,26635.0],["2021-02-26",126.0,130.8,122.4,123.6,23653.0],["2021-03-01",130.0,135.2,124.4,126.4,23285.0],["2021-03-02",128.0,129.6,122.0,123.2,13680.0],["2021-03-03",125.2,125.2,113.2,116.0,31288.0],["2021-03-04",120.8,124.0,110.4,118.0,39273.0],["2021-03-05",117.2,117.2,103.2,115.6,34593.0],["2021-03-08",112.8,115.2,108.0,109.2,14030.0],["2021-03-09",112.0,117.6,111.2,116.4,14383.0],["2021-03-10",117.2,118.8,112.8,114.0,11243.0],["2021-03-11",117.2,121.2,115.2,120.4,14775.0],["2021-03-12",119.6,121.2,116.0,121.2,8188.0],["2021-03-15",124.0,128.4,122.8,126.4,13755.0],["2021-03-16",127.6,127.6,120.4,122.4,9013.0],["2021-03-17",120.0,126.0,118.0,124.0,13960.0],["2021-03-18",121.6,128.0,118.4,119.6,10208.0],["2021-03-19",118.4,125.2,118.0,122.4,7995.0],["2021-03-22",124.0,125.2,120.4,121.6,10760.0],["2021-03-23",120.0,121.6,114.8,116.4,10548.0],["2021-03-24",119.2,119.2,110.4,112.0,10480.0],["2021-03-25",110.8,119.6,110.0,118.0,14173.0],["2021-03-26",118.8,119.6,112.0,116.0,8880.0],["2021-03-29",114.8,116.0,110.4,111.6,7078.0],["2021-03-30",111.6,114.4,109.6,112.8,7583.0],["2021-03-31",114.0,115.6,111.2,111.6,6170.0],["2021-04-01",114.4,116.4,112.0,114.0,8705.0],["2021-04-05",118.0,119.2,113.2,115.6,13835.0],["2021-04-06",114.8,115.2,111.6,114.4,11728.0],["2021-04-07",112.0,114.8,111.2,114.0,8825.0],["2021-04-08",114.4,115.6,112.4,114.0,7625.0],["2021-04-09",115.2,115.2,112.4,114.8,7890.0],["2021-04-12",116.4,116.4,110.8,114.4,16513.0],["2021-04-13",112.4,114.4,110.4,110.4,8943.0],["2021-04-14",110.8,112.0,106.0,109.2,11563.0],["2021-04-15",110.0,111.6,104.8,106.8,14898.0],["2021-04-16",106.0,107.2,102.4,105.2,11508.0],["2021-04-19",107.2,108.4,103.2,107.2,10268.0],["2021-04-20",103.2,106.0,101.2,105.2,9758.0],["2021-04-21",105.6,114.0,104.0,111.2,9365.0],["2021-04-22",119.2,121.6,110.0,113.2,33115.0],["2021-04-23",114.4,115.6,112.4,115.2,7445.0],["2021-04-26",119.2,122.8,118.4,121.2,17558.0],["2021-04-27",122.4,123.6,116.8,122.8,11518.0],["2021-04-28",121.6,126.4,119.2,124.0,13575.0],["2021-04-29",121.2,123.2,118.0,122.0,10748.0],["2021-04-30",120.0,129.6,120.0,125.6,15750.0],["2021-05-03",128.8,132.0,124.4,127.6,21065.0],["2021-05-04",195.6,253.6,175.2,195.2,6105043.0],["2021-05-05",200.8,218.4,147.6,150.0,705363.0],["2021-05-06",150.0,158.0,136.4,154.0,199123.0],["2021-05-07",148.0,149.2,139.6,148.8,87695.0],["2021-05-10",142.8,144.4,130.0,130.0,90358.0],["2021-05-11",117.6,133.2,112.4,126.4,91708.0],["2021-05-12",124.0,128.4,116.0,116.8,44303.0],["2021-05-13",121.6,124.0,113.6,114.0,46833.0],["2021-05-14",114.0,118.4,113.6,114.0,34740.0],["2021-05-17",113.6,116.0,110.8,112.4,24650.0],["2021-05-18",117.2,126.4,115.6,123.2,57350.0],["2021-05-19",119.6,121.2,116.4,119.2,23668.0],["2021-05-20",118.0,129.2,118.0,127.2,31930.0],["2021-05-21",128.8,130.0,122.8,124.0,21228.0],["2021-05-24",126.0,126.0,118.4,121.2,22583.0],["2021-05-25",121.2,123.6,118.0,118.0,23800.0],["2021-05-26",121.6,123.2,113.6,116.8,41335.0],["2021-05-27",116.0,120.0,114.8,116.0,28243.0],["2021-05-28",115.6,116.8,112.8,114.4,24620.0],["2021-06-01",116.4,116.4,110.4,112.0,33705.0],["2021-06-02",111.2,112.4,108.4,109.2,37348.0],["2021-06-03",108.0,110.4,104.8,109.6,31555.0],["2021-06-04",112.8,117.2,108.8,114.0,28798.0],["2021-06-07",115.2,116.0,111.2,111.6,28528.0],["2021-06-08",112.0,114.0,110.4,114.0,23153.0],["2021-06-09",112.8,114.0,110.8,112.8,23593.0],["2021-06-10",111.6,113.2,109.6,111.2,13965.0],["2021-06-11",111.2,112.8,109.2,111.6,17443.0],["2021-06-14",110.0,117.2,109.6,116.0,21128.0],["2021-06-15",112.0,113.2,109.6,111.6,18068.0],["2021-06-16",112.4,112.8,106.0,107.6,23693.0],["2021-06-17",107.6,110.0,106.4,108.0,12653.0],["2021-06-18",108.0,111.2,106.8,109.6,9895.0],["2021-06-21",110.8,110.8,106.8,107.2,13038.0],["2021-06-22",108.4,108.4,106.8,106.8,11948.0],["2021-06-23",107.2,108.8,106.4,108.0,13560.0],["2021-06-24",108.0,109.2,107.6,108.0,11215.0],["2021-06-25",108.4,109.2,107.6,108.0,15948.0],["2021-06-28",108.8,115.6,108.0,114.4,25723.0],["2021-06-29",115.2,116.8,110.4,112.4,15660.0],["2021-06-30",112.8,114.8,110.8,112.4,111675.0],["2021-07-01",120.4,123.2,114.8,116.0,106555.0],["2021-07-02",118.0,140.0,113.6,134.0,173513.0],["2021-07-06",144.4,144.8,119.2,122.8,135180.0],["2021-07-07",124.4,133.6,116.8,126.4,56023.0],["2021-07-08",122.4,131.6,120.8,131.6,29555.0],["2021-07-09",130.8,134.4,126.8,128.0,23340.0],["2021-07-12",127.2,128.4,120.0,125.2,23530.0],["2021-07-13",122.8,124.0,116.8,117.2,20260.0],["2021-07-14",118.8,124.0,115.6,122.0,19405.0],["2021-07-15",123.2,133.6,119.2,133.6,64670.0],["2021-07-16",132.4,137.6,124.8,124.8,32443.0],["2021-07-19",122.0,129.6,120.0,129.2,24183.0],["2021-07-20",126.8,130.0,125.2,128.0,9600.0],["2021-07-21",126.4,130.4,126.4,128.8,15230.0],["2021-07-22",128.0,137.2,126.8,131.6,30410.0],["2021-07-23",130.4,133.6,128.8,131.2,13863.0],["2021-07-26",127.2,135.2,126.8,128.8,12575.0],["2021-07-27",128.8,131.6,124.0,130.4,11133.0],["2021-07-28",130.0,133.6,128.8,131.2,14913.0],["2021-07-29",129.6,132.0,129.2,130.4,6698.0],["2021-07-30",130.0,132.0,128.0,129.2,6000.0],["2021-08-02",128.0,133.2,128.0,129.6,11208.0],["2021-08-03",129.2,129.6,127.2,129.2,5975.0],["2021-08-04",127.2,129.2,118.0,121.2,20698.0],["2021-08-05",123.6,128.4,121.6,126.0,9770.0],["2021-08-06",127.2,127.2,123.6,126.0,5998.0],["2021-08-09",125.2,126.0,120.8,122.0,11295.0],["2021-08-10",123.6,123.6,120.4,122.4,8815.0],["2021-08-11",121.6,122.4,119.2,121.6,7095.0],["2021-08-12",120.0,121.6,117.2,120.0,10673.0],["2021-08-13",120.8,124.0,120.4,120.8,8968.0],["2021-08-16",120.0,120.0,113.2,114.0,23645.0],["2021-08-17",115.2,117.6,110.8,115.6,16313.0],["2021-08-18",113.6,115.6,104.8,110.4,37020.0],["2021-08-19",109.6,110.0,106.0,106.0,9228.0],["2021-08-20",106.0,113.2,106.0,110.0,9533.0],["2021-08-23",110.0,116.8,110.0,114.0,10900.0],["2021-08-24",113.2,114.8,110.4,112.8,9858.0],["2021-08-25",112.0,115.2,111.2,114.8,6275.0],["2021-08-26",112.8,115.6,112.4,115.2,8530.0],["2021-08-27",114.8,117.6,112.0,114.4,10375.0],["2021-08-30",114.4,115.2,111.2,112.0,8690.0],["2021-08-31",112.0,116.0,111.2,114.8,10410.0],["2021-09-01",113.6,117.6,113.6,116.4,6645.0],["2021-09-02",116.4,120.4,114.4,116.4,10348.0],["2021-09-03",116.0,117.6,111.2,111.2,11463.0],["2021-09-07",112.0,115.2,110.0,111.6,5550.0],["2021-09-08",112.8,112.8,108.0,109.2,7588.0],["2021-09-09",108.4,111.6,108.4,109.2,4818.0],["2021-09-10",108.4,112.4,108.4,110.8,10295.0],["2021-09-13",110.8,116.0,109.2,114.4,8175.0],["2021-09-14",116.0,116.0,108.0,109.6,9458.0],["2021-09-15",112.4,112.4,107.2,108.0,6865.0],["2021-09-16",108.8,108.8,104.4,106.8,7963.0],["2021-09-17",107.2,108.0,104.8,106.8,4233.0],["2021-09-20",104.8,108.0,103.2,106.0,10698.0],["2021-09-21",106.4,108.8,105.2,107.2,6095.0],["2021-09-22",107.2,109.6,107.2,109.2,4050.0],["2021-09-23",109.2,112.8,109.2,112.4,7618.0],["2021-09-24",112.8,116.8,110.4,116.0,11110.0],["2021-09-27",115.6,116.4,111.6,112.4,8328.0],["2021-09-28",111.2,111.6,108.0,108.4,7023.0],["2021-09-29",108.8,109.6,107.2,107.6,6015.0],["2021-09-30",106.8,110.4,106.0,110.0,3630.0],["2021-10-01",108.8,112.0,107.6,111.6,7653.0],["2021-10-04",109.6,109.6,106.8,108.0,5418.0],["2021-10-05",107.6,109.2,105.2,106.8,5868.0],["2021-10-06",106.0,108.4,104.8,108.0,4498.0],["2021-10-07",108.0,108.0,105.6,107.2,4160.0],["2021-10-08",107.6,108.0,105.2,105.6,3428.0],["2021-10-11",105.6,106.8,104.8,105.6,3908.0],["2021-10-12",105.6,108.0,105.2,105.2,3873.0],["2021-10-13",115.6,123.2,107.6,114.4,102800.0],["2021-10-14",115.2,118.8,113.6,118.0,10525.0],["2021-10-15",116.4,126.0,116.0,122.4,15285.0],["2021-10-18",122.4,123.6,114.8,116.0,9480.0],["2021-10-19",117.2,117.6,115.2,116.0,4760.0],["2021-10-20",114.0,116.8,114.0,114.4,3975.0],["2021-10-21",114.0,122.0,114.0,121.6,10240.0],["2021-10-22",119.2,119.2,114.0,115.2,8503.0],["2021-10-25",115.2,115.2,112.0,115.2,5488.0],["2021-10-26",113.6,116.0,112.0,114.4,8515.0],["2021-10-27",114.4,115.6,112.0,114.0,2835.0],["2021-10-28",114.8,115.6,112.4,114.8,6695.0],["2021-10-29",114.8,115.2,112.0,113.6,2983.0],["2021-11-01",113.2,114.8,112.4,113.6,5495.0],["2021-11-02",114.0,114.0,112.0,113.2,6273.0],["2021-11-03",112.4,113.6,108.8,112.8,6173.0],["2021-11-04",112.4,114.4,111.6,112.8,5193.0],["2021-11-05",112.4,112.8,108.8,110.0,7093.0],["2021-11-08",111.6,112.0,108.4,112.0,8570.0],["2021-11-09",111.2,114.4,109.2,113.6,5298.0],["2021-11-10",111.2,112.0,110.0,110.4,5788.0],["2021-11-11",110.4,114.0,110.4,112.4,6620.0],["2021-11-12",111.6,114.8,110.4,112.8,5733.0],["2021-11-15",112.0,116.4,112.0,114.4,5183.0],["2021-11-16",113.2,118.4,112.4,114.0,6525.0],["2021-11-17",114.8,114.8,109.2,110.8,9178.0],["2021-11-18",111.6,112.4,106.0,106.4,11208.0],["2021-11-19",106.0,109.6,105.6,106.4,5168.0],["2021-11-22",106.4,108.8,105.6,108.0,5593.0],["2021-11-23",106.4,110.0,102.8,106.4,13035.0],["2021-11-24",105.2,108.8,103.2,105.6,10785.0],["2021-11-26",104.0,106.4,102.0,104.0,6410.0],["2021-11-29",104.0,104.4,100.4,102.8,8210.0],["2021-11-30",103.2,108.0,99.2,105.2,14095.0],["2021-12-01",106.0,110.0,103.2,103.2,8555.0],["2021-12-02",104.0,105.2,91.6,92.8,32040.0],["2021-12-03",94.0,95.2,86.0,88.8,17578.0],["2021-12-06",88.4,90.0,82.0,85.6,18033.0],["2021-12-07",86.0,95.6,86.0,93.6,12753.0],["2021-12-08",94.0,96.0,92.0,94.0,4743.0],["2021-12-09",94.0,96.4,90.4,90.8,6448.0],["2021-12-10",90.0,120.8,90.0,107.2,126448.0],["2021-12-13",104.8,106.8,96.0,100.0,21780.0],["2021-12-14",98.0,102.8,96.0,98.0,9875.0],["2021-12-15",98.0,100.0,88.0,94.4,22808.0],["2021-12-16",95.6,98.0,83.6,87.2,19920.0],["2021-12-17",85.6,93.6,85.6,92.4,8925.0],["2021-12-20",92.4,95.6,87.2,89.2,9278.0],["2021-12-21",89.6,91.6,86.4,87.2,8348.0],["2021-12-22",87.2,91.6,86.4,89.6,6058.0],["2021-12-23",88.4,89.6,86.0,87.6,13198.0],["2021-12-27",90.4,90.4,83.6,84.4,13195.0],["2021-12-28",84.0,88.0,82.4,85.6,13740.0],["2021-12-29",85.2,86.8,82.4,83.6,13703.0],["2021-12-30",83.6,84.8,78.0,79.2,22545.0],["2021-12-31",80.0,81.6,79.2,81.6,15525.0],["2022-01-03",83.6,84.8,80.8,83.2,8055.0],["2022-01-04",86.4,86.8,83.6,85.6,6303.0],["2022-01-05",85.6,86.0,82.8,84.0,3483.0],["2022-01-06",82.8,84.8,80.4,83.6,4593.0],["2022-01-07",81.6,84.4,81.6,82.0,4750.0],["2022-01-10",80.0,82.0,80.0,81.6,5743.0],["2022-01-11",81.6,82.8,80.0,81.2,5293.0],["2022-01-12",81.2,81.6,78.4,80.0,4860.0],["2022-01-13",80.4,81.2,78.4,78.4,6215.0],["2022-01-14",78.8,80.4,77.2,80.4,4793.0],["2022-01-18",84.8,87.6,80.0,87.2,15808.0],["2022-01-19",86.4,86.4,78.4,80.4,19933.0],["2022-01-20",81.2,82.8,75.6,75.6,16488.0],["2022-01-21",78.0,78.0,71.2,73.2,10738.0],["2022-01-24",71.6,74.0,68.0,72.8,17145.0],["2022-01-25",70.8,73.6,70.8,72.8,5975.0],["2022-01-26",73.6,75.2,72.0,72.4,7843.0],["2022-01-27",72.8,73.2,66.8,67.2,6948.0],["2022-01-28",66.8,70.4,66.8,69.2,3788.0],["2022-01-31",70.8,74.8,69.2,72.8,11915.0],["2022-02-01",72.8,78.4,72.4,76.0,8530.0],["2022-02-02",76.8,76.8,70.8,72.0,2613.0],["2022-02-03",70.4,71.2,68.4,69.2,3375.0],["2022-02-04",69.6,70.8,67.6,70.4,3895.0],["2022-02-07",71.2,72.0,70.0,71.6,3543.0],["2022-02-08",72.0,72.4,70.0,71.6,1788.0],["2022-02-09",73.6,73.6,68.0,72.0,6650.0],["2022-02-10",72.4,73.2,70.4,71.6,3273.0],["2022-02-11",71.6,72.8,68.0,68.4,4418.0],["2022-02-14",67.6,69.6,66.8,69.6,5403.0],["2022-02-15",69.6,71.6,68.8,70.4,5808.0],["2022-02-16",71.2,73.6,70.0,73.2,2808.0],["2022-02-17",72.0,72.8,68.8,68.8,6338.0],["2022-02-18",68.8,70.0,68.0,68.8,3323.0],["2022-02-22",67.2,69.6,63.6,63.6,9038.0],["2022-02-23",64.4,65.6,59.2,59.2,6313.0],["2022-02-24",53.6,64.8,53.6,64.0,12133.0],["2022-02-25",64.4,66.4,62.0,64.0,3020.0],["2022-02-28",62.4,64.4,60.4,60.8,3858.0],["2022-03-01",60.4,63.6,60.4,62.0,3695.0],["2022-03-02",62.4,63.6,59.6,62.8,2760.0],["2022-03-03",64.8,66.8,61.2,62.8,13033.0],["2022-03-04",63.2,64.0,60.4,62.0,4705.0],["2022-03-07",60.0,62.4,58.8,58.8,6910.0],["2022-03-08",59.6,62.4,56.4,58.4,6025.0],["2022-03-09",60.0,62.8,59.2,60.8,4998.0],["2022-03-10",60.0,64.0,59.6,61.2,3035.0],["2022-03-11",61.6,64.0,60.8,63.2,2370.0],["2022-03-14",64.0,64.0,58.4,60.0,4530.0],["2022-03-15",60.0,63.6,59.2,61.2,4510.0],["2022-03-16",60.8,62.8,56.4,59.2,6568.0],["2022-03-17",59.6,62.4,57.6,62.0,6145.0],["2022-03-18",59.6,62.8,59.6,61.2,3300.0],["2022-03-21",62.0,62.0,60.0,61.2,7550.0],["2022-03-22",60.0,62.8,60.0,60.8,3533.0],["2022-03-23",60.8,63.2,60.0,63.2,3598.0],["2022-03-24",63.6,67.2,62.4,66.4,3173.0],["2022-03-25",66.8,70.4,66.4,70.4,4798.0],["2022-03-28",70.0,70.0,66.0,67.2,4048.0],["2022-03-29",67.6,70.0,66.8,69.6,1560.0],["2022-03-30",69.2,72.0,66.4,66.4,4788.0],["2022-03-31",66.4,70.4,66.4,68.4,4233.0],["2022-04-01",67.6,73.2,67.6,72.8,8883.0],["2022-04-04",72.4,73.2,70.8,71.6,3905.0],["2022-04-05",70.8,71.2,68.8,68.8,2838.0],["2022-04-06",70.4,70.4,65.2,66.4,4233.0],["2022-04-07",66.8,67.2,66.0,67.2,2443.0],["2022-04-08",68.0,68.8,65.2,65.6,4503.0],["2022-04-11",66.0,66.0,63.2,63.2,2893.0],["2022-04-12",64.4,64.4,60.4,61.2,4403.0],["2022-04-13",60.8,63.2,60.8,62.0,2793.0],["2022-04-14",62.4,62.4,60.8,61.6,2345.0],["2022-04-18",61.6,61.6,58.4,59.2,4743.0],["2022-04-19",59.2,61.6,59.2,60.0,3235.0],["2022-04-20",60.0,61.2,58.8,61.2,2073.0],["2022-04-21",60.4,60.8,58.0,58.0,4778.0],["2022-04-22",58.4,59.6,55.2,57.2,7425.0],["2022-04-25",56.4,57.6,55.6,56.4,3178.0],["2022-04-26",55.6,57.6,55.6,56.0,4703.0],["2022-04-27",55.6,56.4,52.8,54.4,4858.0],["2022-04-28",54.8,56.0,50.4,50.4,7818.0],["2022-04-29",50.4,53.2,48.0,48.8,12970.0],["2022-05-02",49.2,52.4,49.2,52.0,5600.0],["2022-05-03",51.6,53.2,51.6,52.0,2068.0],["2022-05-04",52.4,52.4,48.8,52.0,6338.0],["2022-05-05",52.0,53.2,49.6,50.8,4890.0],["2022-05-06",50.0,51.2,48.4,50.8,5375.0],["2022-05-09",50.4,50.4,46.0,46.4,8883.0],["2022-05-10",45.6,48.8,45.6,48.4,6895.0],["2022-05-11",48.0,50.4,42.0,42.4,10215.0],["2022-05-12",42.0,44.4,40.4,43.2,18528.0],["2022-05-13",43.2,49.6,43.2,48.0,7843.0],["2022-05-16",46.8,47.2,46.0,46.4,2668.0],["2022-05-17",47.2,53.6,46.0,52.8,6933.0],["2022-05-18",51.6,55.2,50.0,50.8,6145.0],["2022-05-19",50.4,52.4,50.0,52.0,2378.0],["2022-05-20",52.4,52.4,50.0,50.8,2965.0],["2022-05-23",50.4,52.8,50.0,50.8,1975.0],["2022-05-24",50.4,50.4,46.4,49.6,2820.0],["2022-05-25",49.6,50.0,47.6,49.6,3790.0],["2022-05-26",50.4,58.0,48.8,58.0,5563.0],["2022-05-27",58.8,65.2,56.4,63.2,8438.0],["2022-05-31",62.8,63.2,58.4,62.4,4590.0],["2022-06-01",61.6,63.2,60.0,60.8,1620.0],["2022-06-02",59.6,60.8,58.0,58.4,1828.0],["2022-06-03",60.4,60.8,58.4,58.4,2228.0],["2022-06-06",58.4,61.6,57.2,58.0,1933.0],["2022-06-07",58.0,60.8,58.0,60.4,910.0],["2022-06-08",60.4,62.8,58.8,59.6,1540.0],["2022-06-09",59.2,60.4,58.0,58.4,1485.0],["2022-06-10",56.0,57.6,55.6,56.4,2055.0],["2022-06-13",54.4,54.8,51.2,52.0,2395.0],["2022-06-14",50.8,54.4,50.8,53.2,1495.0],["2022-06-15",52.4,55.2,52.4,54.0,1763.0],["2022-06-16",54.4,54.8,50.4,51.6,3548.0],["2022-06-17",54.4,55.2,51.6,52.0,1730.0],["2022-06-21",52.0,56.8,52.0,54.4,2103.0],["2022-06-22",54.4,55.6,52.8,52.8,3135.0],["2022-06-23",57.2,57.2,53.2,53.6,2948.0],["2022-06-24",56.0,56.8,53.6,54.0,2300.0],["2022-06-27",53.6,54.0,51.6,52.4,4290.0],["2022-06-28",54.8,54.8,50.8,52.0,3688.0],["2022-06-29",50.0,50.8,48.0,49.2,4415.0],["2022-06-30",50.0,51.2,48.8,51.2,1270.0],["2022-07-01",51.2,52.8,50.4,52.0,1693.0],["2022-07-05",48.8,52.8,48.0,52.0,5225.0],["2022-07-06",50.0,54.4,49.2,52.0,2573.0],["2022-07-07",52.8,56.8,52.0,53.6,2953.0],["2022-07-08",54.8,58.8,54.8,58.8,2830.0],["2022-07-11",58.8,58.8,54.8,56.8,1785.0],["2022-07-12",56.8,57.2,54.8,55.2,1080.0],["2022-07-13",54.4,56.8,54.4,56.0,1365.0],["2022-07-14",54.8,56.0,52.8,53.6,1843.0],["2022-07-15",53.2,54.8,52.4,53.6,1990.0],["2022-07-18",54.0,54.8,53.2,53.2,740.0],["2022-07-19",55.6,55.6,53.6,54.4,1015.0],["2022-07-20",54.8,56.0,52.8,54.8,1130.0],["2022-07-21",54.0,55.2,51.2,51.6,3115.0],["2022-07-22",52.4,53.6,52.0,52.4,1473.0],["2022-07-25",54.4,54.4,53.2,54.0,1355.0],["2022-07-26",52.8,52.8,51.2,51.6,1768.0],["2022-07-27",52.0,53.6,51.2,52.8,758.0],["2022-07-28",53.6,54.0,51.2,51.6,2060.0],["2022-07-29",52.0,52.8,51.2,52.8,2495.0],["2022-08-01",52.0,57.6,52.0,54.8,2950.0],["2022-08-02",54.8,56.4,52.8,56.4,1315.0],["2022-08-03",54.4,65.2,54.4,61.2,6540.0],["2022-08-04",60.8,67.6,60.4,63.6,6675.0],["2022-08-05",62.8,70.8,60.8,69.6,7273.0],["2022-08-08",70.8,70.8,66.8,68.0,2630.0],["2022-08-09",66.4,69.6,64.8,68.4,4133.0],["2022-08-10",68.0,68.8,66.8,68.0,3593.0],["2022-08-11",67.2,71.6,67.2,70.4,3160.0],["2022-08-12",72.4,78.8,69.6,74.8,9675.0],["2022-08-15",77.6,79.2,74.4,76.4,8850.0],["2022-08-16",76.0,76.0,66.0,71.6,13245.0],["2022-08-17",70.0,73.6,67.6,68.0,2935.0],["2022-08-18",66.8,68.4,66.0,67.6,2153.0],["2022-08-19",68.4,68.4,66.0,66.8,1178.0],["2022-08-22",64.8,65.2,62.8,64.8,2863.0],["2022-08-23",63.2,64.0,58.8,60.4,8320.0],["2022-08-24",59.6,64.0,59.6,63.6,1023.0],["2022-08-25",63.2,64.8,61.6,63.2,1618.0],["2022-08-26",63.6,64.8,60.8,62.0,2085.0],["2022-08-29",59.6,63.6,59.6,62.0,3735.0],["2022-08-30",63.2,63.2,60.0,60.4,2228.0],["2022-08-31",61.6,63.2,59.2,60.8,1413.0],["2022-09-01",60.0,62.0,59.2,59.6,2053.0],["2022-09-02",59.2,61.2,59.2,60.0,1198.0],["2022-09-06",61.2,61.2,60.0,60.0,4453.0],["2022-09-07",60.4,61.2,59.6,60.0,4043.0],["2022-09-08",62.0,66.8,60.4,66.8,5958.0],["2022-09-09",68.0,72.8,67.2,72.8,6413.0],["2022-09-12",70.4,71.6,64.8,65.6,9730.0],["2022-09-13",65.2,69.2,64.8,67.2,4393.0],["2022-09-14",67.6,68.0,56.8,61.6,7863.0],["2022-09-15",62.8,68.0,62.4,63.6,8088.0],["2022-09-16",64.8,64.8,61.2,61.6,2305.0],["2022-09-19",42.8,44.0,40.4,40.8,78673.0],["2022-09-20",42.0,42.8,39.2,40.4,31058.0],["2022-09-21",41.6,41.6,39.2,39.6,9943.0],["2022-09-22",39.6,39.6,37.2,37.6,10638.0],["2022-09-23",37.2,38.0,36.4,38.0,6643.0],["2022-09-26",35.2,38.0,33.6,35.2,9948.0],["2022-09-27",36.0,36.8,35.2,35.6,4438.0],["2022-09-28",36.0,37.2,35.2,36.8,4780.0],["2022-09-29",36.4,36.8,35.6,36.0,3420.0],["2022-09-30",36.0,38.0,36.0,37.2,4413.0],["2022-10-03",36.8,38.8,36.0,38.0,6365.0],["2022-10-04",38.4,39.2,36.8,37.6,3130.0],["2022-10-05",37.6,38.4,36.0,37.2,6213.0],["2022-10-06",36.8,37.6,36.8,37.2,2040.0],["2022-10-07",36.0,37.2,35.2,36.0,1900.0],["2022-10-10",36.8,37.2,33.6,34.8,5968.0],["2022-10-11",34.4,34.8,33.6,34.0,4685.0],["2022-10-12",34.0,34.8,33.2,34.4,3978.0],["2022-10-13",33.6,38.0,32.8,35.2,4705.0],["2022-10-14",34.4,38.0,32.4,33.6,7063.0],["2022-10-17",33.6,34.8,32.4,32.8,3520.0],["2022-10-18",34.4,36.0,32.8,35.6,6018.0],["2022-10-19",35.6,37.2,33.2,34.4,2780.0],["2022-10-20",35.6,36.0,31.2,31.6,6875.0],["2022-10-21",32.4,32.4,30.4,32.0,7435.0],["2022-10-24",33.6,33.6,30.4,31.6,8570.0],["2022-10-25",30.8,33.6,30.4,33.2,6855.0],["2022-10-26",33.2,34.4,32.0,33.6,8450.0],["2022-10-27",34.0,34.4,33.2,34.0,1803.0],["2022-10-28",34.0,34.4,33.2,34.4,3258.0],["2022-10-31",34.4,36.0,33.2,34.0,2685.0],["2022-11-01",33.6,35.2,33.2,34.0,3173.0],["2022-11-02",33.6,36.0,33.6,34.4,6938.0],["2022-11-03",34.4,35.2,33.6,34.0,4678.0],["2022-11-04",33.6,34.8,33.6,34.4,3780.0],["2022-11-07",34.0,35.2,32.8,33.2,13743.0],["2022-11-08",32.8,35.2,31.6,32.0,10065.0],["2022-11-09",31.6,33.6,30.4,31.6,8303.0],["2022-11-10",30.0,33.6,23.2,24.0,96425.0],["2022-11-11",24.8,26.0,22.8,25.6,24963.0],["2022-11-14",25.6,30.4,25.6,28.4,20550.0],["2022-11-15",28.4,28.4,26.0,27.2,13840.0],["2022-11-16",28.0,28.0,26.0,26.8,11080.0],["2022-11-17",27.2,27.2,25.2,26.8,8823.0],["2022-11-18",28.8,28.8,26.8,27.2,7420.0],["2022-11-21",26.4,27.2,26.0,26.4,7830.0],["2022-11-22",26.8,28.0,26.8,28.0,7068.0],["2022-11-23",27.2,28.0,26.0,27.6,4718.0],["2022-11-25",28.4,28.4,27.6,27.6,1940.0],["2022-11-28",28.0,28.8,27.6,28.0,6010.0],["2022-11-29",28.8,28.8,28.0,28.0,4160.0],["2022-11-30",28.4,28.8,27.2,28.0,7815.0],["2022-12-01",28.4,30.0,27.6,27.6,5618.0],["2022-12-02",27.6,28.8,27.2,28.8,4725.0],["2022-12-05",28.8,29.6,28.0,29.2,3538.0],["2022-12-06",29.2,29.2,27.2,27.2,7025.0],["2022-12-07",26.8,28.4,26.8,27.6,2010.0],["2022-12-08",26.8,28.4,26.0,27.6,7720.0],["2022-12-09",27.6,28.4,26.4,27.6,7138.0],["2022-12-12",27.2,28.0,27.2,27.6,2848.0],["2022-12-13",27.6,28.0,25.6,26.0,7815.0],["2022-12-14",25.6,27.6,25.6,26.0,2538.0],["2022-12-15",26.4,26.8,25.6,25.6,6530.0],["2022-12-16",25.6,26.4,24.0,25.6,5840.0],["2022-12-19",24.8,26.0,24.0,24.4,5955.0],["2022-12-20",24.8,24.8,22.0,23.6,29713.0],["2022-12-21",22.8,24.0,22.0,23.2,4065.0],["2022-12-22",23.6,24.0,22.0,22.8,6548.0],["2022-12-23",22.4,24.0,22.0,23.2,5930.0],["2022-12-27",22.8,23.6,22.0,22.8,7973.0],["2022-12-28",22.8,23.6,22.0,22.8,4638.0],["2022-12-29",22.0,22.8,22.0,22.8,9098.0],["2022-12-30",22.8,24.0,22.4,23.6,7990.0],["2023-01-03",24.0,27.6,24.0,26.0,24240.0],["2023-01-04",26.0,28.0,26.0,27.6,9555.0],["2023-01-05",27.2,28.0,26.4,27.6,5755.0],["2023-01-06",27.2,28.8,26.8,28.4,6605.0],["2023-01-09",28.8,29.2,27.2,28.0,7518.0],["2023-01-10",28.0,28.0,26.4,27.6,5015.0],["2023-01-11",27.6,27.6,27.2,27.6,3075.0],["2023-01-12",27.2,27.2,26.4,27.2,4558.0],["2023-01-13",27.6,28.4,27.2,27.6,3838.0],["2023-01-17",28.0,29.6,28.0,29.6,11173.0],["2023-01-18",29.2,29.6,28.0,28.4,3390.0],["2023-01-19",28.0,28.0,26.8,28.0,4478.0],["2023-01-20",28.0,28.0,26.8,27.2,4243.0],["2023-01-23",26.8,27.6,26.4,26.8,7018.0],["2023-01-24",26.8,28.0,26.8,26.8,5365.0],["2023-01-25",27.2,27.6,26.4,27.2,4910.0],["2023-01-26",27.2,27.2,25.6,26.0,4178.0],["2023-01-27",26.0,26.8,24.8,25.6,7573.0],["2023-01-30",24.8,25.6,24.4,25.2,5678.0],["2023-01-31",24.8,25.2,24.0,25.2,6780.0],["2023-02-01",24.8,25.2,24.0,25.2,3923.0],["2023-02-02",25.2,25.2,24.0,24.4,7435.0],["2023-02-03",24.8,25.6,24.0,24.8,8180.0],["2023-02-06",24.4,25.2,24.0,24.8,6855.0],["2023-02-07",24.8,25.2,24.4,24.4,3700.0],["2023-02-08",24.8,25.2,24.4,24.8,4588.0],["2023-02-09",24.8,25.6,23.2,24.0,8078.0],["2023-02-10",24.4,24.8,22.8,24.0,5490.0],["2023-02-13",24.0,24.8,23.6,24.4,6293.0],["2023-02-14",24.0,24.4,23.6,24.0,1963.0],["2023-02-15",24.0,24.8,23.6,24.8,4228.0],["2023-02-16",24.4,24.8,23.2,24.4,3598.0],["2023-02-17",24.0,24.8,24.0,24.4,1395.0],["2023-02-21",24.0,24.4,23.6,24.0,2803.0],["2023-02-22",23.6,24.0,23.2,23.6,4495.0],["2023-02-23",23.6,23.6,22.4,23.2,7715.0],["2023-02-24",22.8,23.2,22.0,22.4,7628.0],["2023-02-27",22.8,23.2,22.0,23.2,11768.0],["2023-02-28",22.0,24.0,22.0,24.0,9928.0],["2023-03-01",23.6,24.8,22.8,23.6,5235.0],["2023-03-02",23.2,24.0,22.8,23.6,4488.0],["2023-03-03",23.2,24.0,22.4,23.6,4568.0],["2023-03-06",24.0,24.8,23.2,23.6,6948.0],["2023-03-07",23.6,24.0,22.8,23.6,2128.0],["2023-03-08",23.2,24.0,22.8,23.6,2900.0],["2023-03-09",23.2,24.0,23.2,23.2,4225.0],["2023-03-10",22.8,23.2,22.0,22.8,9700.0],["2023-03-13",22.8,23.6,22.4,23.6,4353.0],["2023-03-14",23.2,24.0,23.2,24.0,3228.0],["2023-03-15",24.0,24.4,23.2,24.4,8803.0],["2023-03-16",24.4,24.4,23.6,24.4,2338.0],["2023-03-17",24.0,24.4,23.2,24.4,3885.0],["2023-03-20",24.4,25.2,22.8,25.2,10463.0],["2023-03-21",24.0,30.4,24.0,29.6,30595.0],["2023-03-22",29.6,32.0,28.0,30.4,21610.0],["2023-03-23",31.6,31.6,30.4,30.8,8755.0],["2023-03-24",31.2,32.0,30.8,31.6,10828.0],["2023-03-27",32.0,33.2,31.6,32.8,11083.0],["2023-03-28",32.8,35.6,32.8,34.4,17308.0],["2023-03-29",34.4,36.0,34.0,35.6,11933.0],["2023-03-30",36.0,36.4,32.4,34.0,12320.0],["2023-03-31",34.4,35.6,34.0,35.6,5145.0],["2023-04-03",36.0,39.2,35.2,38.4,17878.0],["2023-04-04",38.8,38.8,36.8,38.4,14408.0],["2023-04-05",39.6,39.6,38.4,38.4,5393.0],["2023-04-06",38.4,40.4,38.4,40.0,10010.0],["2023-04-10",42.0,42.4,40.0,42.4,19865.0],["2023-04-11",42.8,49.2,42.4,43.2,31730.0],["2023-04-12",43.6,45.2,40.4,42.8,11505.0],["2023-04-13",42.4,44.0,41.6,42.8,7798.0],["2023-04-14",43.2,44.4,41.6,44.0,11765.0],["2023-04-17",44.4,47.2,40.4,43.6,16360.0],["2023-04-18",43.6,43.6,42.0,42.8,6143.0],["2023-04-19",42.4,43.2,39.6,43.2,5153.0],["2023-04-20",41.6,44.0,41.6,43.6,7563.0],["2023-04-21",44.0,45.6,43.2,45.2,8768.0],["2023-04-24",45.6,47.6,45.2,46.4,18390.0],["2023-04-25",47.2,48.0,42.4,44.8,12115.0],["2023-04-26",44.8,45.6,42.0,43.2,10068.0],["2023-04-27",42.8,43.6,40.8,43.2,10760.0],["2023-04-28",42.8,43.2,41.6,42.8,11685.0],["2023-05-01",43.2,45.2,42.4,44.8,7923.0],["2023-05-02",44.8,46.0,43.6,45.6,8383.0],["2023-05-03",46.4,46.8,43.6,46.8,17110.0],["2023-05-04",46.0,48.0,45.6,46.8,7748.0],["2023-05-05",46.8,48.0,46.4,47.6,7208.0],["2023-05-08",48.4,48.8,48.0,48.8,10670.0],["2023-05-09",49.2,50.4,48.0,50.4,11990.0],["2023-05-10",50.0,62.0,50.0,60.0,41830.0],["2023-05-11",60.8,69.2,60.8,66.0,39315.0],["2023-05-12",68.0,68.4,58.4,60.8,24970.0],["2023-05-15",60.0,60.0,53.6,55.2,35370.0],["2023-05-16",52.0,54.8,50.4,54.0,25165.0],["2023-05-17",54.8,62.8,54.4,60.0,21603.0],["2023-05-18",59.6,59.6,55.2,55.6,10355.0],["2023-05-19",55.6,58.8,55.2,58.4,4188.0],["2023-05-22",60.0,64.0,58.0,62.0,19178.0],["2023-05-23",62.0,64.0,59.2,60.0,8693.0],["2023-05-24",61.6,62.8,60.0,62.4,12165.0],["2023-05-25",62.4,66.4,60.8,62.0,17100.0],["2023-05-26",62.4,62.4,55.6,60.0,14373.0],["2023-05-30",60.4,63.6,59.6,62.8,10108.0],["2023-05-31",62.0,63.6,60.8,63.2,4488.0],["2023-06-01",62.4,65.2,62.4,64.8,7038.0],["2023-06-02",63.6,67.2,63.6,66.4,5383.0],["2023-06-05",66.8,67.2,63.6,64.0,6935.0],["2023-06-06",64.4,66.4,62.0,64.0,11368.0],["2023-06-07",63.6,66.0,63.2,64.8,6323.0],["2023-06-08",65.6,66.8,64.8,65.6,4913.0],["2023-06-09",66.0,66.4,62.8,63.2,7565.0],["2023-06-12",63.6,68.0,63.2,67.2,10855.0],["2023-06-13",67.6,72.8,67.6,71.2,15628.0],["2023-06-14",70.8,72.0,70.0,70.8,4835.0],["2023-06-15",70.8,70.8,69.2,70.0,7573.0],["2023-06-16",70.0,70.4,68.0,69.2,3853.0],["2023-06-20",69.2,71.2,68.0,70.8,13313.0],["2023-06-21",68.8,69.6,61.2,67.2,14800.0],["2023-06-22",66.0,68.0,64.4,66.4,5968.0],["2023-06-23",65.6,66.8,64.8,65.6,3608.0],["2023-06-26",64.4,67.6,61.6,62.8,12928.0],["2023-06-27",62.0,65.2,60.8,63.2,7048.0],["2023-06-28",63.6,67.2,62.4,65.2,7135.0],["2023-06-29",64.8,68.4,64.4,65.2,7235.0],["2023-06-30",64.8,67.2,63.6,64.0,7085.0],["2023-07-03",64.4,68.0,63.6,64.8,6093.0],["2023-07-05",64.8,67.6,64.8,66.4,4888.0],["2023-07-06",67.2,67.2,64.4,66.0,3548.0],["2023-07-07",66.0,66.8,64.0,66.4,2388.0],["2023-07-10",67.2,69.2,64.4,67.2,6828.0],["2023-07-11",67.6,68.0,64.4,68.0,3998.0],["2023-07-12",68.0,70.0,65.6,67.6,6828.0],["2023-07-13",68.0,70.4,67.2,67.6,7898.0],["2023-07-14",67.2,67.6,64.0,66.8,6823.0],["2023-07-17",66.4,68.0,65.2,66.8,4293.0],["2023-07-18",68.4,68.4,64.0,66.4,6428.0],["2023-07-19",66.0,66.4,64.0,64.8,7138.0],["2023-07-20",64.4,65.6,63.2,64.8,5835.0],["2023-07-21",65.6,66.0,63.6,65.2,6035.0],["2023-07-24",65.6,65.6,60.8,61.6,18700.0],["2023-07-25",63.2,63.2,50.4,59.6,20055.0],["2023-07-26",59.6,59.6,53.2,54.8,15863.0],["2023-07-27",58.0,58.0,51.6,52.4,13218.0],["2023-07-28",51.2,58.4,51.2,57.2,12580.0],["2023-07-31",58.0,62.0,57.2,61.6,10568.0],["2023-08-01",61.6,64.8,60.8,62.8,8285.0],["2023-08-02",63.6,63.6,60.0,60.8,4483.0],["2023-08-03",60.4,62.8,60.4,62.4,3783.0],["2023-08-04",62.4,64.0,61.6,62.8,10668.0],["2023-08-07",63.2,64.0,60.8,62.0,7845.0],["2023-08-08",61.6,62.0,59.2,61.2,6788.0],["2023-08-09",64.0,64.0,60.8,61.2,8593.0],["2023-08-10",61.6,62.4,60.4,60.4,6620.0],["2023-08-11",60.0,61.2,58.0,59.2,7025.0],["2023-08-14",58.8,60.4,57.2,60.0,12533.0],["2023-08-15",59.2,60.0,57.6,59.6,11348.0],["2023-08-16",60.0,60.0,58.4,59.6,6923.0],["2023-08-17",58.4,59.6,52.0,54.8,8973.0],["2023-08-18",55.6,57.2,54.0,54.8,9528.0],["2023-08-21",55.6,57.6,50.4,52.8,53535.0],["2023-08-22",56.4,56.4,49.2,50.8,22370.0],["2023-08-23",50.4,52.0,50.0,51.2,5633.0],["2023-08-24",51.2,52.0,49.2,49.2,6593.0],["2023-08-25",50.0,50.8,48.0,49.6,5190.0],["2023-08-28",49.2,52.0,48.0,51.2,47525.0],["2023-08-29",50.8,55.6,50.4,53.2,16248.0],["2023-08-30",57.6,58.0,51.2,55.6,31313.0],["2023-08-31",57.6,72.8,56.0,70.0,76828.0],["2023-09-01",69.2,84.0,68.0,80.8,82080.0],["2023-09-05",80.8,101.2,79.6,98.0,114075.0],["2023-09-06",97.2,100.0,84.0,96.8,84435.0],["2023-09-07",94.4,95.2,86.0,86.8,41103.0],["2023-09-08",87.6,89.2,76.0,83.6,75128.0],["2023-09-11",92.8,93.2,80.4,81.2,352505.0],["2023-09-12",78.8,84.0,71.6,79.6,76075.0],["2023-09-13",79.2,80.0,66.0,66.4,63273.0],["2023-09-14",67.2,71.6,66.4,70.4,22768.0],["2023-09-15",75.6,82.0,75.2,78.0,59285.0],["2023-09-18",78.0,82.4,74.8,80.4,33108.0],["2023-09-19",80.0,90.0,79.2,89.6,44985.0],["2023-09-20",87.6,92.0,86.0,88.0,31795.0],["2023-09-21",87.6,88.0,72.4,79.2,53463.0],["2023-09-22",79.6,84.8,79.6,82.8,11443.0],["2023-09-25",84.8,84.8,78.0,79.2,16060.0],["2023-09-26",78.8,79.6,76.4,77.2,15378.0],["2023-09-27",78.8,83.2,78.0,82.8,19580.0],["2023-09-28",81.2,81.2,74.4,78.8,26780.0],["2023-09-29",76.8,76.8,72.4,72.8,26723.0],["2023-10-02",72.0,73.2,67.2,70.4,18733.0],["2023-10-03",70.0,71.2,62.8,64.0,21653.0],["2023-10-04",64.0,64.0,54.4,58.0,40540.0],["2023-10-05",60.0,62.0,57.6,61.2,9823.0],["2023-10-06",58.0,60.8,58.0,59.6,9090.0],["2023-10-09",56.0,64.0,53.6,62.4,29218.0],["2023-10-10",62.0,66.4,62.0,65.2,7893.0],["2023-10-11",64.4,66.0,59.2,60.0,8268.0],["2023-10-12",64.0,67.2,60.0,61.6,17903.0],["2023-10-13",61.6,64.4,60.0,64.0,15055.0],["2023-10-16",64.4,64.4,61.2,62.0,5605.0],["2023-10-17",61.2,63.2,57.2,58.8,22250.0],["2023-10-18",58.4,58.8,56.8,57.2,11598.0],["2023-10-19",57.2,58.0,56.0,57.2,4108.0],["2023-10-20",56.4,58.0,54.0,54.4,11868.0],["2023-10-23",53.6,54.4,51.6,53.2,7898.0],["2023-10-24",53.2,55.2,53.2,54.8,3160.0],["2023-10-25",54.4,55.2,52.0,52.8,5800.0],["2023-10-26",52.8,55.2,52.8,53.6,6555.0],["2023-10-27",53.6,54.4,50.0,52.4,7833.0],["2023-10-30",52.4,53.2,50.4,53.2,8445.0],["2023-10-31",54.4,62.4,52.8,60.0,12393.0],["2023-11-01",61.6,61.6,57.6,61.2,9435.0],["2023-11-02",61.6,64.8,61.2,62.8,12088.0],["2023-11-03",64.4,66.4,63.6,65.2,14638.0],["2023-11-06",66.0,66.0,59.6,62.4,9033.0],["2023-11-07",62.8,62.8,57.6,60.0,12388.0],["2023-11-08",62.0,62.0,58.4,58.4,4195.0],["2023-11-09",59.2,61.2,57.6,59.2,4823.0],["2023-11-10",58.4,60.4,55.6,57.2,8023.0],["2023-11-13",55.2,57.2,55.2,56.4,4578.0],["2023-11-14",56.8,61.6,56.0,61.6,7178.0],["2023-11-15",61.2,69.2,60.4,67.6,18305.0],["2023-11-16",68.0,75.6,67.2,74.4,16200.0],["2023-11-17",76.8,77.2,65.6,67.6,9453.0],["2023-11-20",65.2,68.8,64.4,68.0,8983.0],["2023-11-21",64.0,66.8,60.4,60.8,7768.0],["2023-11-22",62.8,62.8,59.6,60.8,2735.0],["2023-11-24",60.8,62.0,59.6,59.6,3830.0],["2023-11-27",63.6,63.6,57.2,58.4,10933.0],["2023-11-28",61.2,61.2,54.8,57.2,12580.0],["2023-11-29",58.0,58.8,56.0,57.6,3553.0],["2023-11-30",58.8,59.2,54.8,58.0,3525.0],["2023-12-01",58.0,61.6,57.6,60.8,4793.0],["2023-12-04",60.8,65.2,60.0,64.4,7595.0],["2023-12-05",64.4,65.2,62.4,63.2,3815.0],["2023-12-06",63.2,67.6,63.2,66.0,4360.0],["2023-12-07",67.6,70.0,65.6,68.4,6378.0],["2023-12-08",68.4,75.6,68.0,71.2,16680.0],["2023-12-11",69.6,72.8,63.6,67.6,9808.0],["2023-12-12",68.0,72.4,66.0,69.2,4695.0],["2023-12-13",69.2,70.0,66.0,69.2,14575.0],["2023-12-14",68.8,70.8,64.8,66.0,9615.0],["2023-12-15",66.0,66.4,63.6,63.6,8138.0],["2023-12-18",66.0,66.0,60.8,62.0,10610.0],["2023-12-19",62.4,68.0,62.4,67.6,10648.0],["2023-12-20",68.0,68.0,62.4,63.2,5520.0],["2023-12-21",63.6,66.8,63.6,66.4,3968.0],["2023-12-22",66.4,67.2,64.0,64.8,3210.0],["2023-12-26",63.2,65.2,62.0,64.4,8548.0],["2023-12-27",62.4,65.2,62.0,64.0,7870.0],["2023-12-28",64.0,65.6,61.6,62.4,7408.0],["2023-12-29",61.2,64.0,61.2,62.8,5975.0],["2024-01-02",62.8,63.6,61.2,61.2,5290.0],["2024-01-03",62.0,62.0,58.8,59.6,7120.0],["2024-01-04",58.8,60.4,58.4,59.2,6283.0],["2024-01-05",59.6,61.2,58.0,60.0,4943.0],["2024-01-08",60.4,63.2,59.2,62.4,5505.0],["2024-01-09",62.0,63.2,61.6,61.6,4745.0],["2024-01-10",61.6,61.6,59.6,60.4,5060.0],["2024-01-11",60.8,60.8,56.4,57.6,6753.0],["2024-01-12",57.6,60.8,55.2,56.4,9470.0],["2024-01-16",56.0,57.2,53.6,55.2,7415.0],["2024-01-17",56.4,56.4,53.6,54.8,4555.0],["2024-01-18",54.8,56.0,53.2,54.0,5275.0],["2024-01-19",56.0,56.8,52.8,54.4,4663.0],["2024-01-22",53.6,55.6,53.6,55.6,4450.0],["2024-01-23",54.0,55.6,53.2,54.8,2635.0],["2024-01-24",54.8,55.2,46.0,48.0,23773.0],["2024-01-25",50.0,51.6,42.0,48.8,27273.0],["2024-01-26",49.2,49.2,44.4,46.4,10355.0],["2024-01-29",47.2,48.8,46.0,48.0,6183.0],["2024-01-30",47.6,53.2,46.8,51.6,5915.0],["2024-01-31",51.6,52.4,47.2,47.6,4555.0],["2024-02-01",48.4,48.8,44.8,46.4,5530.0],["2024-02-02",45.2,49.6,43.2,45.6,15845.0],["2024-02-05",44.8,46.0,41.6,44.4,6478.0],["2024-02-06",44.4,46.0,42.8,44.4,6125.0],["2024-02-07",45.2,45.6,43.2,44.0,3458.0],["2024-02-08",43.6,44.0,41.6,42.8,10150.0],["2024-02-09",42.4,44.4,40.4,43.6,6970.0],["2024-02-12",44.8,46.0,42.8,45.6,6808.0],["2024-02-13",45.2,46.0,43.2,44.4,5585.0],["2024-02-14",44.0,46.0,42.0,44.0,7735.0],["2024-02-15",44.4,46.0,42.4,44.4,5308.0],["2024-02-16",44.4,51.2,43.6,50.0,19353.0],["2024-02-20",50.4,50.4,46.8,48.4,7543.0],["2024-02-21",48.8,49.2,44.8,46.0,6553.0],["2024-02-22",46.8,50.4,45.2,49.6,10360.0],["2024-02-23",48.0,48.8,46.0,47.2,5553.0],["2024-02-26",48.4,52.8,47.6,50.4,8263.0],["2024-02-27",50.4,50.8,47.2,49.2,3600.0],["2024-02-28",51.2,54.0,50.0,52.8,9253.0],["2024-02-29",52.8,54.4,50.8,53.2,6473.0],["2024-03-01",53.6,57.6,52.0,53.2,9243.0],["2024-03-04",54.8,57.2,52.8,54.0,10725.0],["2024-03-05",54.4,55.2,52.4,53.2,3710.0],["2024-03-06",54.4,54.8,48.4,50.8,10358.0],["2024-03-07",51.2,51.2,49.2,49.6,2718.0],["2024-03-08",49.2,49.6,44.8,47.2,11920.0],["2024-03-11",47.6,48.0,45.2,45.6,3438.0],["2024-03-12",46.8,46.8,44.8,46.0,6400.0],["2024-03-13",48.0,48.0,46.0,46.8,2798.0],["2024-03-14",46.8,47.6,46.4,47.2,1765.0],["2024-03-15",46.4,47.6,45.6,46.0,2865.0],["2024-03-18",45.6,46.0,44.8,46.0,4488.0],["2024-03-19",45.6,48.0,44.8,47.2,5570.0],["2024-03-20",47.6,48.0,45.6,47.6,4195.0],["2024-03-21",49.6,49.6,46.8,48.0,3490.0],["2024-03-22",45.6,56.0,45.6,55.2,16543.0],["2024-03-25",54.0,54.0,50.4,52.0,11738.0],["2024-03-26",47.2,47.2,40.0,41.2,46300.0],["2024-03-27",43.6,44.8,42.4,44.4,8678.0],["2024-03-28",44.8,45.2,44.0,44.8,4080.0],["2024-04-01",38.0,44.0,34.0,34.4,56033.0],["2024-04-02",35.2,37.2,32.8,33.2,18260.0],["2024-04-03",34.0,34.4,32.0,33.2,14310.0],["2024-04-04",34.0,34.0,32.0,32.8,6135.0],["2024-04-05",32.8,32.8,32.0,32.4,8568.0],["2024-04-08",33.6,33.6,30.0,30.4,10788.0],["2024-04-09",30.8,30.8,27.6,28.4,27683.0],["2024-04-10",29.6,30.0,26.4,29.6,35148.0],["2024-04-11",28.0,28.4,26.0,28.0,26123.0],["2024-04-12",28.0,28.8,26.4,28.8,13580.0],["2024-04-15",27.2,28.0,25.2,25.6,16365.0],["2024-04-16",25.6,26.8,24.8,25.6,6325.0],["2024-04-17",25.6,26.0,24.4,24.8,8665.0],["2024-04-18",25.6,26.4,24.4,25.6,7645.0],["2024-04-19",26.4,27.2,25.2,26.4,4730.0],["2024-04-22",25.2,27.2,25.2,27.2,4400.0],["2024-04-23",26.4,27.2,24.8,25.6,10580.0],["2024-04-24",24.8,25.6,23.6,24.4,18978.0],["2024-04-25",24.8,24.8,22.4,23.2,15903.0],["2024-04-26",22.4,24.8,22.0,24.4,14573.0],["2024-04-29",24.8,26.4,24.0,25.6,8485.0],["2024-04-30",26.0,26.8,25.2,26.8,11435.0],["2024-05-01",26.4,28.0,26.0,26.8,7585.0],["2024-05-02",26.8,27.6,25.6,26.4,9003.0],["2024-05-03",25.6,27.6,25.6,27.2,5040.0],["2024-05-06",28.0,28.8,27.2,28.8,5820.0],["2024-05-07",28.8,28.8,27.2,27.2,2840.0],["2024-05-08",27.2,27.6,26.4,26.4,3835.0],["2024-05-09",26.4,27.6,26.0,27.6,3958.0],["2024-05-10",27.6,27.6,25.6,26.0,3095.0],["2024-05-13",25.2,26.0,24.8,24.8,1798.0],["2024-05-14",25.2,26.0,24.8,25.6,2733.0],["2024-05-15",25.6,26.4,24.0,24.8,11365.0],["2024-05-16",24.4,26.4,24.4,25.6,15550.0],["2024-05-17",26.4,27.2,24.4,25.6,7690.0],["2024-05-20",24.8,25.6,24.4,24.8,2738.0],["2024-05-21",24.8,26.0,24.0,24.8,3283.0],["2024-05-22",24.0,25.2,24.0,24.8,4408.0],["2024-05-23",25.2,26.0,24.0,24.0,13753.0],["2024-05-24",26.0,27.6,25.2,27.6,13685.0],["2024-05-28",27.6,29.2,26.0,28.8,33515.0],["2024-05-29",27.6,28.8,26.0,27.6,5800.0],["2024-05-30",28.8,34.0,27.6,32.8,22295.0],["2024-05-31",33.2,33.6,29.6,30.0,9678.0],["2024-06-03",30.0,30.8,29.2,29.2,4028.0],["2024-06-04",29.2,30.0,27.2,28.0,6380.0],["2024-06-05",28.0,29.2,27.6,28.8,2960.0],["2024-06-06",28.4,30.0,27.6,28.0,7763.0],["2024-06-07",28.4,29.6,26.4,26.4,6695.0],["2024-06-10",27.2,28.0,25.2,26.4,7473.0],["2024-06-11",26.0,27.2,25.6,27.2,2358.0],["2024-06-12",27.2,27.2,25.6,26.0,9085.0],["2024-06-13",26.8,27.6,26.0,27.2,5125.0],["2024-06-14",26.0,27.2,26.0,26.8,5980.0],["2024-06-17",26.4,26.4,25.2,25.6,4900.0],["2024-06-18",26.0,26.4,24.4,24.8,6533.0],["2024-06-20",24.8,24.8,23.2,23.6,10570.0],["2024-06-21",24.0,24.4,23.2,23.6,6795.0],["2024-06-24",23.6,25.2,23.6,24.4,10365.0],["2024-06-25",24.8,24.8,22.8,23.2,9555.0],["2024-06-26",22.8,23.6,22.4,22.4,7658.0],["2024-06-27",22.8,24.0,22.4,22.8,2595.0],["2024-06-28",22.4,23.2,22.0,22.8,6920.0],["2024-07-01",22.8,23.2,22.0,22.4,3765.0],["2024-07-02",22.4,22.8,20.8,21.2,9850.0],["2024-07-03",21.6,22.4,20.4,21.2,7485.0],["2024-07-05",20.8,22.8,20.4,22.0,9020.0],["2024-07-08",22.4,22.4,21.6,22.4,3890.0],["2024-07-09",22.4,23.2,22.0,23.2,6198.0],["2024-07-10",22.8,26.0,22.8,26.0,14480.0],["2024-07-11",26.8,26.8,22.8,26.0,11590.0],["2024-07-12",25.6,28.8,24.4,28.4,11880.0],["2024-07-15",29.2,31.2,27.2,30.4,13703.0],["2024-07-16",30.8,32.8,30.4,32.8,12780.0],["2024-07-17",31.6,34.4,31.2,34.0,16723.0],["2024-07-18",35.2,35.6,31.2,31.6,14490.0],["2024-07-19",31.6,35.2,31.2,33.2,6805.0],["2024-07-22",33.6,34.0,30.4,32.4,6675.0],["2024-07-23",32.8,34.0,32.0,32.4,9283.0],["2024-07-24",32.4,33.6,32.4,32.8,8593.0],["2024-07-25",32.8,35.2,32.0,34.8,7375.0],["2024-07-26",34.8,35.6,32.4,34.0,12115.0],["2024-07-29",34.0,34.0,30.0,30.4,16940.0],["2024-07-30",31.2,32.0,30.0,30.4,8303.0],["2024-07-31",30.8,32.4,30.0,31.6,2160.0],["2024-08-01",31.6,31.6,26.8,27.6,9243.0],["2024-08-02",28.4,28.4,25.2,27.2,7508.0],["2024-08-05",26.0,27.2,24.0,25.2,7160.0],["2024-08-06",25.6,28.0,24.4,27.6,3543.0],["2024-08-07",26.8,27.6,24.8,25.6,7573.0],["2024-08-08",26.0,28.0,25.2,27.2,4308.0],["2024-08-09",27.2,29.6,27.2,29.6,2928.0],["2024-08-12",29.6,35.2,28.4,31.6,7388.0],["2024-08-13",32.0,34.0,28.4,30.8,10393.0],["2024-08-14",30.4,32.0,30.0,31.2,8148.0],["2024-08-15",28.0,29.2,26.0,27.2,18808.0],["2024-08-16",27.6,29.6,27.2,29.6,5755.0],["2024-08-19",30.0,32.4,29.6,31.6,5090.0],["2024-08-20",31.6,31.6,29.6,30.0,4893.0],["2024-08-21",28.8,30.0,28.8,29.6,4295.0],["2024-08-22",30.8,30.8,28.4,28.8,2930.0],["2024-08-23",28.0,30.4,28.0,29.6,4493.0],["2024-08-26",28.8,29.2,27.6,28.8,8770.0],["2024-08-27",28.4,29.2,27.6,27.6,2363.0],["2024-08-28",28.0,28.4,24.4,26.0,9428.0],["2024-08-29",26.0,27.2,25.2,25.6,4058.0],["2024-08-30",25.6,26.4,24.8,26.0,4180.0],["2024-09-03",26.4,26.4,25.2,25.2,3833.0],["2024-09-04",25.6,26.4,24.8,25.2,2580.0],["2024-09-05",25.6,26.0,24.4,24.8,3695.0],["2024-09-06",24.4,25.6,24.0,24.4,2843.0],["2024-09-09",24.8,25.6,24.0,24.4,2410.0],["2024-09-10",24.4,26.4,24.0,25.2,3488.0],["2024-09-11",25.2,26.0,24.4,25.6,1543.0],["2024-09-12",26.0,26.4,24.8,25.2,1420.0],["2024-09-13",25.2,25.6,24.4,24.8,4163.0],["2024-09-16",25.2,26.0,24.8,25.6,2528.0],["2024-09-17",25.6,26.0,24.8,24.8,4348.0],["2024-09-18",24.4,26.0,24.4,24.8,1858.0],["2024-09-19",26.0,26.4,25.2,26.0,3840.0],["2024-09-20",26.4,26.8,26.0,26.4,1910.0],["2024-09-23",26.8,26.8,25.2,25.6,2570.0],["2024-09-24",26.0,26.4,25.6,26.0,2145.0],["2024-09-25",25.6,26.8,25.6,25.6,1340.0],["2024-09-26",26.4,26.4,25.2,25.2,2265.0],["2024-09-27",25.2,26.0,24.8,24.8,3648.0],["2024-09-30",26.0,26.8,21.6,21.6,21063.0],["2024-10-01",24.0,24.4,21.6,21.6,8623.0],["2024-10-02",22.0,22.0,20.0,20.8,10663.0],["2024-10-03",21.6,22.4,20.4,20.4,4233.0],["2024-10-04",21.6,21.6,17.6,18.4,42728.0],["2024-10-07",20.4,20.8,18.8,19.2,19143.0],["2024-10-08",19.2,20.0,17.2,18.8,11890.0],["2024-10-09",20.0,20.0,18.0,18.4,7115.0],["2024-10-10",18.8,19.6,18.0,18.8,3398.0],["2024-10-11",18.8,19.6,18.0,19.6,4928.0],["2024-10-14",20.0,20.0,17.6,18.4,8733.0],["2024-10-15",18.4,19.2,17.2,17.6,7318.0],["2024-10-16",18.0,19.2,18.0,18.8,5763.0],["2024-10-17",19.2,20.0,18.0,18.4,8455.0],["2024-10-18",18.4,19.6,18.0,18.8,10353.0],["2024-10-21",18.8,19.6,17.6,18.8,9135.0],["2024-10-22",18.8,18.8,16.0,18.0,19220.0],["2024-10-23",18.0,18.0,16.8,16.8,5163.0],["2024-10-24",16.8,18.0,15.6,16.0,13193.0],["2024-10-25",16.0,16.8,15.6,16.4,9065.0],["2024-10-28",17.2,18.0,16.8,17.6,17850.0],["2024-10-29",17.2,17.6,17.2,17.2,3230.0],["2024-10-30",17.6,18.0,16.4,17.2,9095.0],["2024-10-31",16.4,17.2,16.0,16.4,6033.0],["2024-11-01",16.0,17.2,16.0,17.2,16823.0],["2024-11-04",16.4,18.0,16.4,17.2,8410.0],["2024-11-05",16.8,18.8,16.8,17.6,14093.0],["2024-11-06",18.0,18.8,17.2,18.0,11030.0],["2024-11-07",17.2,18.0,17.2,18.0,7513.0],["2024-11-08",18.0,18.0,17.6,17.6,5648.0],["2024-11-11",17.6,18.4,17.2,18.0,9183.0],["2024-11-12",17.2,18.0,17.2,17.2,10005.0],["2024-11-13",17.2,18.4,17.2,18.0,10110.0],["2024-11-14",18.0,19.2,17.6,18.4,10288.0],["2024-11-15",19.2,19.2,18.0,19.2,8645.0],["2024-11-18",19.6,19.6,17.6,18.4,11900.0],["2024-11-19",18.8,22.0,18.8,21.6,25393.0],["2024-11-20",21.2,22.4,20.8,22.0,9203.0],["2024-11-21",17.2,17.2,12.8,12.8,266445.0],["2024-11-22",12.8,12.8,10.4,11.2,149210.0],["2024-11-25",11.6,11.6,10.0,10.8,167168.0],["2024-11-26",12.0,12.0,11.2,11.2,54398.0],["2024-11-27",11.2,12.0,10.8,11.6,33813.0],["2024-11-29",12.0,12.0,11.6,12.0,19590.0],["2024-12-02",12.0,12.0,10.8,11.6,35270.0],["2024-12-03",11.2,12.0,10.8,11.2,14505.0],["2024-12-04",11.6,11.6,10.4,10.8,33555.0],["2024-12-05",10.8,11.2,10.0,10.0,29070.0],["2024-12-06",10.8,10.8,9.2,10.0,33428.0],["2024-12-09",10.4,10.8,9.6,10.0,34505.0],["2024-12-10",10.4,10.4,9.2,9.6,34268.0],["2024-12-11",9.6,10.0,8.8,9.6,38135.0],["2024-12-12",9.6,10.0,8.8,9.2,25808.0],["2024-12-13",9.2,9.2,8.4,8.8,24350.0],["2024-12-16",9.2,9.2,8.4,8.4,40200.0],["2024-12-17",8.4,8.8,8.4,8.4,19798.0],["2024-12-18",8.4,8.4,7.6,8.0,36660.0],["2024-12-19",7.6,8.4,7.6,8.0,15193.0],["2024-12-20",8.4,8.4,8.0,8.0,23035.0],["2024-12-23",8.8,8.8,8.4,8.8,43665.0],["2024-12-24",8.8,9.2,8.8,9.2,21393.0],["2024-12-26",10.0,10.4,8.8,8.8,53533.0],["2024-12-27",9.2,9.2,8.4,8.8,34118.0],["2024-12-30",8.8,9.2,8.0,8.4,38458.0],["2024-12-31",8.4,8.8,8.0,8.4,34835.0],["2025-01-02",9.2,14.8,8.8,10.4,861990.0],["2025-01-03",12.0,12.4,10.4,10.8,1932650.0],["2025-01-06",7.6,7.6,6.0,6.4,1118493.0],["2025-01-07",6.4,6.4,6.0,6.4,477158.0],["2025-01-08",6.4,6.4,5.6,5.6,378233.0],["2025-01-10",5.6,5.6,5.6,5.6,219458.0],["2025-01-13",6.0,6.0,5.2,5.6,217303.0],["2025-01-14",5.2,5.2,4.8,4.8,282120.0],["2025-01-15",4.8,4.8,4.0,4.0,281048.0],["2025-01-16",4.0,5.6,4.0,4.8,2689283.0],["2025-01-17",4.0,4.4,3.2,4.0,647058.0],["2025-01-21",4.4,4.4,4.0,4.4,279923.0],["2025-01-22",4.4,4.4,4.0,4.4,138863.0],["2025-01-23",4.4,4.8,4.4,4.8,139605.0],["2025-01-24",4.8,4.8,4.0,4.4,153958.0],["2025-01-27",4.4,4.4,4.0,4.4,59595.0],["2025-01-28",4.8,4.8,4.4,4.4,62308.0],["2025-01-29",4.8,4.8,4.0,4.4,348925.0],["2025-01-30",4.44,4.44,3.33,3.57,708900.0],["2025-01-31",3.46,3.56,3.24,3.56,204400.0],["2025-02-03",3.63,3.7,3.28,3.39,211200.0],["2025-02-04",3.41,3.67,3.35,3.48,161700.0],["2025-02-05",3.48,3.67,3.48,3.63,141100.0],["2025-02-06",3.61,3.74,3.45,3.49,76800.0],["2025-02-07",3.46,3.49,3.26,3.33,141200.0],["2025-02-10",3.36,3.39,3.27,3.34,54800.0],["2025-02-11",3.39,3.48,3.34,3.39,63900.0],["2025-02-12",3.36,3.58,3.35,3.52,75500.0],["2025-02-13",3.54,3.54,3.4,3.51,69000.0],["2025-02-14",3.51,3.86,3.44,3.71,110500.0],["2025-02-18",3.83,4.11,3.68,4.11,192200.0],["2025-02-19",4.12,4.17,3.78,3.86,101300.0],["2025-02-20",3.91,3.91,3.71,3.88,55100.0],["2025-02-21",3.9,3.92,3.54,3.59,106700.0],["2025-02-24",3.59,3.8,3.51,3.67,42500.0],["2025-02-25",3.77,3.78,3.3,3.5,55300.0],["2025-02-26",3.47,3.57,3.41,3.46,29600.0],["2025-02-27",3.46,3.53,3.29,3.32,33400.0],["2025-02-28",3.32,3.42,3.27,3.35,22000.0],["2025-03-03",3.35,3.35,3.11,3.16,60800.0],["2025-03-04",3.02,3.2,2.88,3.07,56800.0],["2025-03-05",3.14,3.29,3.06,3.21,33300.0],["2025-03-06",3.18,3.26,3.12,3.2,13200.0],["2025-03-07",3.2,3.2,3.1,3.18,24500.0],["2025-03-10",3.14,3.22,3.02,3.15,38200.0],["2025-03-11",3.06,3.15,3.01,3.15,32100.0],["2025-03-12",3.08,3.3,3.08,3.21,20800.0],["2025-03-13",3.1,3.18,3.01,3.05,18600.0],["2025-03-14",3.03,3.18,3.03,3.16,22700.0],["2025-03-17",3.23,3.29,3.12,3.22,34500.0],["2025-03-18",3.13,3.29,3.13,3.18,13400.0],["2025-03-19",3.22,3.39,3.14,3.39,24400.0],["2025-03-20",3.3,3.49,3.27,3.42,11600.0],["2025-03-21",3.39,3.61,3.29,3.58,20200.0],["2025-03-24",3.46,3.55,3.4,3.42,23400.0],["2025-03-25",3.42,3.45,3.23,3.34,16000.0],["2025-03-26",3.33,3.34,3.15,3.17,19800.0],["2025-03-27",3.18,3.33,3.13,3.19,17000.0],["2025-03-28",3.19,3.23,3.01,3.05,27900.0],["2025-03-31",3.18,3.18,2.94,2.96,53700.0],["2025-04-01",3.06,3.13,2.85,2.92,68700.0],["2025-04-02",2.86,3.12,2.85,3.1,30200.0],["2025-04-03",2.98,2.99,2.91,2.94,22000.0],["2025-04-04",2.84,2.9,2.58,2.65,55800.0],["2025-04-07",2.63,2.67,2.44,2.52,56600.0],["2025-04-08",2.62,2.62,2.3,2.47,38100.0],["2025-04-09",2.47,2.72,2.32,2.64,40900.0],["2025-04-10",2.65,2.7,2.35,2.43,11200.0],["2025-04-11",2.5,2.76,2.5,2.75,24600.0],["2025-04-14",2.87,2.9,2.77,2.89,17600.0],["2025-04-15",2.9,2.98,2.8,2.82,13100.0],["2025-04-16",2.88,2.95,2.74,2.75,57800.0],["2025-04-17",2.75,2.88,2.74,2.88,9000.0],["2025-04-21",2.82,2.94,2.8,2.9,14900.0],["2025-04-22",2.95,2.95,2.84,2.9,13500.0],["2025-04-23",2.89,3.09,2.87,3.0,17000.0],["2025-04-24",3.0,3.07,2.93,3.0,14100.0],["2025-04-25",3.06,3.28,3.06,3.22,34600.0],["2025-04-28",3.28,3.28,3.08,3.19,11300.0],["2025-04-29",3.24,3.3,3.16,3.22,10600.0],["2025-04-30",3.18,3.49,3.18,3.47,40400.0],["2025-05-01",3.48,3.49,3.3,3.44,14800.0],["2025-05-02",3.47,3.49,3.3,3.44,14600.0],["2025-05-05",3.43,3.43,3.24,3.25,18400.0],["2025-05-06",3.3,3.3,3.13,3.28,23800.0],["2025-05-07",3.14,3.22,3.14,3.16,8900.0],["2025-05-08",3.27,3.28,3.13,3.16,11400.0],["2025-05-09",3.16,3.35,3.13,3.17,6300.0],["2025-05-12",3.15,3.16,3.01,3.09,14900.0],["2025-05-13",3.15,3.24,3.11,3.19,11400.0],["2025-05-14",3.2,3.25,3.08,3.09,11400.0],["2025-05-15",3.09,3.16,3.01,3.09,12800.0],["2025-05-16",3.24,3.26,3.06,3.24,15500.0],["2025-05-19",3.07,3.29,3.07,3.27,12600.0],["2025-05-20",3.27,3.68,3.19,3.64,89300.0],["2025-05-21",3.6,3.66,3.45,3.63,29100.0],["2025-05-22",3.62,3.97,3.32,3.8,83900.0],["2025-05-23",3.7,3.77,3.42,3.66,25300.0],["2025-05-27",3.62,3.86,3.43,3.68,45000.0],["2025-05-28",3.87,3.87,3.63,3.79,19300.0],["2025-05-29",3.82,3.99,3.76,3.79,46300.0],["2025-05-30",5.87,7.77,4.9,5.25,36539100.0],["2025-06-02",5.16,5.23,4.05,4.1,734900.0],["2025-06-03",4.03,4.47,3.88,4.22,336600.0],["2025-06-04",4.06,4.73,4.0,4.66,269100.0],["2025-06-05",4.65,5.5,4.49,5.27,272800.0],["2025-06-06",5.17,6.45,5.08,5.74,969500.0],["2025-06-09",6.32,6.32,5.92,5.93,590500.0],["2025-06-10",5.72,6.59,5.7,5.82,414000.0],["2025-06-11",5.54,5.94,5.3,5.44,258300.0],["2025-06-12",5.11,5.4,5.1,5.29,145900.0],["2025-06-13",5.18,5.27,4.53,4.69,165800.0],["2025-06-16",4.85,5.05,4.54,4.67,93900.0],["2025-06-17",4.63,4.93,4.34,4.42,207000.0],["2025-06-18",4.41,4.65,4.41,4.57,56700.0],["2025-06-20",4.62,4.67,4.15,4.24,91200.0],["2025-06-23",4.23,4.23,3.79,4.0,149000.0],["2025-06-24",4.07,4.6,4.01,4.44,113200.0],["2025-06-25",4.56,4.62,4.33,4.49,51100.0],["2025-06-26",4.55,4.55,4.25,4.4,54200.0],["2025-06-27",4.4,4.64,4.2,4.43,52300.0],["2025-06-30",4.48,4.64,4.35,4.57,31100.0],["2025-07-01",4.57,4.57,4.41,4.53,20400.0],["2025-07-02",4.53,4.64,4.35,4.61,35800.0],["2025-07-03",4.62,4.63,4.39,4.49,36000.0],["2025-07-07",4.48,4.62,4.05,4.32,53600.0],["2025-07-08",4.25,4.39,4.14,4.33,28800.0],["2025-07-09",4.28,4.92,4.28,4.92,69200.0],["2025-07-10",4.91,5.06,4.74,4.88,55800.0],["2025-07-11",4.86,4.91,4.63,4.7,41400.0],["2025-07-14",4.6,4.86,4.4,4.7,36500.0],["2025-07-15",4.58,4.72,4.51,4.52,22000.0],["2025-07-16",4.7,4.7,4.47,4.6,19100.0],["2025-07-17",4.59,4.74,4.55,4.65,12900.0],["2025-07-18",4.6,4.69,4.46,4.47,24100.0],["2025-07-21",4.45,4.48,4.25,4.36,34500.0],["2025-07-22",4.42,4.5,4.25,4.49,55400.0],["2025-07-23",4.51,4.75,4.45,4.56,41000.0],["2025-07-24",4.56,4.58,4.43,4.51,25900.0],["2025-07-25",4.51,4.69,4.2,4.25,29800.0],["2025-07-28",4.3,4.38,4.04,4.16,43800.0],["2025-07-29",4.31,4.31,4.03,4.13,23000.0],["2025-07-30",4.2,4.32,3.96,4.01,49000.0],["2025-07-31",4.02,4.08,3.8,3.98,21300.0],["2025-08-01",3.85,3.97,3.71,3.87,17900.0],["2025-08-04",3.87,4.01,3.84,3.84,23000.0],["2025-08-05",3.86,4.17,3.86,3.89,62900.0],["2025-08-06",3.9,3.93,3.69,3.89,102000.0],["2025-08-07",3.9,3.92,3.52,3.65,36200.0],["2025-08-08",3.63,3.63,3.35,3.56,48600.0],["2025-08-11",3.64,3.76,3.6,3.72,30300.0],["2025-08-12",3.75,3.85,3.58,3.75,18900.0],["2025-08-13",3.81,3.94,3.66,3.94,70400.0],["2025-08-14",3.85,3.94,3.58,3.77,53400.0],["2025-08-15",3.65,3.81,3.62,3.71,19400.0],["2025-08-18",3.76,3.83,3.68,3.83,15000.0],["2025-08-19",3.83,3.94,3.7,3.74,57100.0],["2025-08-20",3.95,3.95,3.5,3.7,28800.0],["2025-08-21",3.63,3.69,3.55,3.59,13500.0],["2025-08-22",3.52,3.92,3.52,3.74,51300.0],["2025-08-25",3.86,3.88,3.7,3.85,28900.0],["2025-08-26",3.85,3.85,3.46,3.61,80400.0],["2025-08-27",3.7,3.81,3.62,3.68,20300.0],["2025-08-28",3.77,3.77,3.56,3.65,23400.0],["2025-08-29",3.64,3.79,3.58,3.79,7900.0],["2025-09-02",3.75,3.75,3.5,3.75,30000.0],["2025-09-03",3.66,3.74,3.57,3.63,9700.0],["2025-09-04",3.64,3.69,3.42,3.55,37300.0],["2025-09-05",3.55,3.69,3.46,3.67,8300.0],["2025-09-08",3.67,3.69,3.54,3.64,24200.0],["2025-09-09",3.54,3.65,3.54,3.65,26200.0],["2025-09-10",3.65,4.36,3.65,4.24,149400.0],["2025-09-11",3.98,4.08,3.81,4.01,23600.0],["2025-09-12",4.02,4.11,3.87,4.04,16600.0],["2025-09-15",4.03,4.03,3.68,3.75,43400.0],["2025-09-16",3.87,3.95,3.72,3.89,12000.0],["2025-09-17",3.68,3.89,3.68,3.76,20700.0],["2025-09-18",3.75,3.89,3.75,3.87,16300.0],["2025-09-19",3.87,3.89,3.74,3.76,18800.0],["2025-09-22",3.85,3.88,3.79,3.87,19900.0],["2025-09-23",3.89,3.89,3.72,3.74,17600.0],["2025-09-24",3.74,3.88,3.68,3.78,10800.0],["2025-09-25",3.75,3.82,3.55,3.79,34100.0],["2025-09-26",3.66,3.86,3.65,3.84,27000.0],["2025-09-29",4.01,4.02,3.75,3.76,481400.0],["2025-09-30",3.87,4.25,3.57,3.78,72600.0],["2025-10-01",3.78,3.88,3.7,3.87,15200.0],["2025-10-02",3.92,4.12,3.73,3.9,24100.0],["2025-10-03",3.9,4.06,3.8,4.0,24800.0],["2025-10-06",4.0,4.34,4.0,4.22,58100.0],["2025-10-07",4.45,4.56,4.04,4.44,82700.0],["2025-10-08",4.52,4.54,4.33,4.4,39100.0],["2025-10-09",4.5,4.5,4.18,4.18,24900.0],["2025-10-10",4.12,4.16,3.75,3.91,19200.0],["2025-10-13",3.89,4.14,3.7,3.85,20400.0],["2025-10-14",3.74,4.02,3.74,4.02,12400.0],["2025-10-15",4.05,4.09,3.82,3.84,28800.0],["2025-10-16",4.0,4.07,3.8,3.82,11600.0],["2025-10-17",3.82,3.87,3.71,3.73,11100.0],["2025-10-20",3.73,3.83,3.65,3.74,47400.0],["2025-10-21",3.77,3.85,3.64,3.65,10200.0],["2025-10-22",3.78,3.78,3.51,3.7,27500.0],["2025-10-23",3.68,3.72,3.55,3.66,27200.0],["2025-10-24",3.62,3.79,3.62,3.72,15900.0],["2025-10-27",3.86,3.9,3.64,3.76,48300.0],["2025-10-28",3.67,3.88,3.65,3.68,21000.0],["2025-10-29",3.65,3.77,3.5,3.5,28400.0],["2025-10-30",3.54,3.75,3.45,3.45,33300.0],["2025-10-31",3.4,3.56,3.34,3.47,29400.0],["2025-11-03",3.56,3.56,3.35,3.47,23300.0],["2025-11-04",3.41,3.54,3.3,3.3,16900.0],["2025-11-05",3.4,3.5,3.34,3.48,10900.0],["2025-11-06",3.49,3.49,3.31,3.33,6500.0],["2025-11-07",3.33,3.43,3.1,3.27,36400.0],["2025-11-10",3.34,3.49,3.27,3.44,24900.0],["2025-11-11",3.46,3.52,3.31,3.34,11800.0],["2025-11-12",3.4,3.48,3.36,3.48,9900.0],["2025-11-13",3.45,3.5,3.42,3.47,28700.0],["2025-11-14",3.4,3.45,3.23,3.23,31300.0],["2025-11-17",3.29,3.44,3.25,3.39,30900.0],["2025-11-18",3.36,3.36,3.14,3.21,18000.0],["2025-11-19",3.44,3.44,3.14,3.33,41900.0],["2025-11-20",3.34,3.53,3.22,3.38,24600.0],["2025-11-21",3.2,3.47,3.2,3.25,19200.0],["2025-11-24",3.43,3.5,3.3,3.5,52400.0],["2025-11-25",3.5,3.86,3.38,3.55,83100.0],["2025-11-26",3.54,3.58,3.36,3.45,19800.0],["2025-11-28",3.4,3.56,3.4,3.47,9700.0],["2025-12-01",3.4,3.5,3.12,3.34,38800.0],["2025-12-02",3.38,3.4,3.12,3.2,20900.0],["2025-12-03",3.38,3.39,3.16,3.22,14700.0],["2025-12-04",3.3,3.39,3.2,3.26,14400.0],["2025-12-05",3.37,3.38,3.25,3.38,6400.0],["2025-12-08",3.19,3.43,3.16,3.32,43300.0],["2025-12-09",3.32,3.36,3.24,3.25,30900.0],["2025-12-10",3.3,3.33,3.16,3.31,50800.0],["2025-12-11",3.26,3.29,3.16,3.23,14900.0],["2025-12-12",3.19,3.31,3.14,3.31,10900.0],["2025-12-15",3.22,3.36,3.17,3.18,36100.0],["2025-12-16",3.13,3.17,3.01,3.01,23300.0],["2025-12-17",3.02,3.1,2.87,2.98,21100.0],["2025-12-18",2.99,3.07,2.9,2.96,15500.0],["2025-12-19",2.96,3.1,2.93,3.04,20200.0],["2025-12-22",3.08,3.09,2.88,2.88,22000.0],["2025-12-23",3.0,3.0,2.85,3.0,46400.0],["2025-12-24",3.0,3.03,2.9,2.93,4800.0],["2025-12-26",2.88,2.96,2.81,2.9,18300.0],["2025-12-29",2.86,3.1,2.86,2.92,62000.0],["2025-12-30",2.88,3.06,2.87,2.87,34100.0],["2025-12-31",2.89,2.98,2.76,2.77,32200.0],["2026-01-02",2.76,2.96,2.71,2.8,26200.0],["2026-01-05",2.76,2.99,2.76,2.88,24600.0],["2026-01-06",2.83,2.94,2.77,2.93,6300.0],["2026-01-07",2.93,2.98,2.85,2.91,8600.0],["2026-01-08",2.9,2.99,2.9,2.98,16400.0],["2026-01-09",2.95,2.97,2.9,2.92,6000.0],["2026-01-12",2.96,2.96,2.86,2.86,8000.0],["2026-01-13",2.91,2.99,2.82,2.87,30100.0],["2026-01-14",2.87,2.99,2.83,2.87,27900.0],["2026-01-15",2.91,2.91,2.83,2.88,7800.0],["2026-01-16",2.91,3.08,2.7,2.88,48900.0],["2026-01-20",2.84,2.97,2.83,2.83,6200.0],["2026-01-21",2.85,2.97,2.82,2.85,8300.0],["2026-01-22",2.91,2.97,2.86,2.96,6900.0],["2026-01-23",2.96,3.12,2.94,3.1,52300.0],["2026-01-26",3.1,3.17,2.91,3.08,11200.0],["2026-01-27",3.03,3.17,2.93,3.05,12000.0],["2026-01-28",2.95,3.17,2.94,3.01,18800.0],["2026-01-29",3.08,3.18,3.05,3.17,8400.0],["2026-01-30",3.09,3.17,3.0,3.11,12300.0],["2026-02-02",3.09,3.11,3.0,3.01,15300.0],["2026-02-03",3.01,3.18,2.99,3.04,13900.0],["2026-02-04",3.12,3.16,3.06,3.07,11000.0],["2026-02-05",3.02,3.07,2.9,2.92,23000.0],["2026-02-06",2.92,2.99,2.92,2.98,4900.0],["2026-02-09",3.05,3.2,2.99,3.02,25800.0],["2026-02-10",3.07,3.17,3.05,3.05,6800.0],["2026-02-11",3.1,3.1,2.94,2.95,7800.0],["2026-02-12",2.95,3.06,2.85,2.92,22500.0],["2026-02-13",3.03,3.16,2.91,2.93,2400.0],["2026-02-17",2.97,2.97,2.79,2.81,17100.0],["2026-02-18",2.81,3.08,2.8,2.84,14900.0],["2026-02-19",2.81,2.85,2.8,2.82,7200.0],["2026-02-20",2.82,2.94,2.82,2.9,5700.0],["2026-02-23",2.86,2.99,2.85,2.9,19500.0],["2026-02-24",2.89,2.89,2.7,2.75,12900.0],["2026-02-25",2.82,2.82,2.73,2.76,6200.0],["2026-02-26",2.79,2.92,2.75,2.88,15000.0],["2026-02-27",2.74,2.9,2.74,2.83,8200.0],["2026-03-02",2.74,3.02,2.7,2.86,10000.0],["2026-03-03",2.87,2.94,2.8,2.81,7100.0],["2026-03-04",2.85,2.94,2.75,2.81,7000.0],["2026-03-05",2.84,2.89,2.7,2.71,8200.0],["2026-03-06",2.7,2.73,2.56,2.65,9500.0],["2026-03-09",2.7,2.75,2.56,2.64,21700.0],["2026-03-10",2.64,2.76,2.64,2.67,5500.0],["2026-03-11",2.65,2.71,2.62,2.64,2400.0],["2026-03-12",2.73,2.74,2.56,2.66,10400.0],["2026-03-13",2.7,2.7,2.61,2.67,7400.0],["2026-03-16",2.56,2.7,2.56,2.63,11600.0],["2026-03-17",2.65,2.76,2.65,2.71,13100.0],["2026-03-18",2.68,2.75,2.57,2.62,9700.0],["2026-03-19",2.65,2.71,2.56,2.71,6400.0],["2026-03-20",2.54,2.69,2.54,2.65,9100.0],["2026-03-23",2.59,2.64,2.28,2.32,71400.0],["2026-03-24",2.3,2.45,2.28,2.42,33000.0],["2026-03-25",2.47,2.53,2.36,2.38,9600.0],["2026-03-26",2.61,2.68,2.3,2.33,34600.0],["2026-03-27",2.32,2.53,2.3,2.37,6700.0],["2026-03-30",2.4,2.4,2.25,2.25,16300.0],["2026-03-31",2.32,2.33,2.25,2.3,9500.0],["2026-04-01",2.33,2.39,2.15,2.18,43200.0],["2026-04-02",2.29,2.31,2.18,2.21,12400.0],["2026-04-06",2.21,2.34,2.21,2.25,4200.0],["2026-04-07",2.29,2.29,2.2,2.27,15600.0],["2026-04-08",2.25,2.3,2.25,2.3,20900.0],["2026-04-09",2.3,2.3,2.27,2.28,4600.0],["2026-04-10",2.31,2.35,2.29,2.29,6000.0],["2026-04-13",2.3,2.4,2.26,2.31,12100.0],["2026-04-14",2.37,2.48,2.35,2.38,18700.0],["2026-04-15",2.43,2.43,2.33,2.38,12900.0],["2026-04-16",2.36,2.51,2.35,2.39,6300.0],["2026-04-17",2.39,2.46,2.35,2.45,7900.0],["2026-04-20",2.41,2.47,2.33,2.33,28500.0],["2026-04-21",2.25,2.38,2.25,2.32,20700.0],["2026-04-22",2.37,2.38,2.24,2.24,8800.0],["2026-04-23",2.32,2.35,2.3,2.3,3600.0],["2026-04-24",2.3,2.3,2.2,2.27,11100.0],["2026-04-27",2.3,2.39,2.23,2.23,4800.0],["2026-04-28",2.4,2.83,2.39,2.63,117000.0],["2026-04-29",2.7,3.17,2.7,3.07,67700.0],["2026-04-30",3.09,3.09,2.61,2.75,77900.0],["2026-05-01",2.81,2.92,2.73,2.86,14200.0],["2026-05-04",3.1,3.1,2.93,3.04,29300.0],["2026-05-05",2.98,3.07,2.98,3.04,9700.0],["2026-05-06",3.03,3.45,2.98,3.35,72000.0],["2026-05-07",3.29,3.34,3.1,3.1,13500.0],["2026-05-08",3.14,3.18,3.0,3.07,12800.0],["2026-05-11",3.0,3.09,2.95,2.98,9100.0],["2026-05-12",3.02,3.11,3.0,3.11,22600.0],["2026-05-13",3.12,3.28,3.07,3.13,16000.0],["2026-05-14",3.1,3.13,3.0,3.06,12700.0],["2026-05-15",3.03,3.03,2.94,2.98,5400.0],["2026-05-18",2.97,3.03,2.73,2.8,27600.0],["2026-05-19",2.75,2.83,2.52,2.63,1482600.0],["2026-05-20",2.63,2.87,2.62,2.75,62300.0],["2026-05-21",2.74,2.86,2.64,2.86,9100.0],["2026-05-22",2.92,3.06,2.87,3.06,55200.0],["2026-05-26",3.2,3.37,3.09,3.16,62300.0],["2026-05-27",3.3,3.37,3.02,3.37,96300.0],["2026-05-28",3.37,3.89,3.18,3.59,95500.0],["2026-05-29",3.6,3.95,3.46,3.78,106800.0],["2026-06-01",3.77,3.77,3.44,3.48,51000.0],["2026-06-02",3.41,3.41,3.28,3.39,22300.0],["2026-06-03",3.38,3.41,3.24,3.28,20000.0],["2026-06-04",3.25,3.36,3.18,3.36,20900.0],["2026-06-05",3.39,3.48,3.14,3.23,6700.0],["2026-06-08",3.2,3.27,2.99,3.25,13300.0],["2026-06-09",3.22,3.33,3.2,3.21,8300.0],["2026-06-10",3.2,3.29,3.19,3.28,4900.0],["2026-06-11",3.22,3.48,3.22,3.47,5800.0],["2026-06-12",3.4,3.6,3.37,3.37,51300.0],["2026-06-15",3.4,3.4,3.21,3.25,20000.0],["2026-06-16",3.2,3.2,3.05,3.05,11200.0],["2026-06-17",3.05,3.34,2.99,3.02,12600.0],["2026-06-18",3.02,3.32,3.02,3.16,7900.0],["2026-06-22",3.21,3.37,3.15,3.24,12000.0],["2026-06-23",3.23,3.45,3.23,3.26,74100.0],["2026-06-24",3.2,3.49,3.1,3.37,24400.0],["2026-06-25",3.31,3.31,2.98,3.12,20300.0],["2026-06-26",3.07,3.29,3.07,3.17,6000.0],["2026-06-29",3.25,3.25,3.06,3.1,10900.0],["2026-06-30",3.06,3.25,3.06,3.12,6400.0],["2026-07-01",3.12,3.18,3.09,3.17,15200.0],["2026-07-02",3.22,3.29,3.17,3.29,5100.0],["2026-07-06",3.25,3.28,3.15,3.157,13484.457759],["2026-07-07",3.15,3.27,2.98,3.157,14622.105723],["2026-07-08",2.79,3.05,2.75,3.01,221991.0764],["2026-07-09",3,3.03,2.83,3.03,10795.3434],["2026-07-10",2.91,3.09,2.8,3.09,7393.0691],["2026-07-13",3.18,3.18,2.98,3.1,12600.032456],["2026-07-14",3.08,3.11,2.9,3.05,8723.3334],["2026-07-15",3.04,3.04,2.91,2.91,8518.1204],["2026-07-16",3.07,3.07,2.9001,2.98,7370.5704],["2026-07-17",2.98,3.105,2.9,2.9,6225.5704],["2026-07-20",2.91,3.0619,2.827,2.83,27859.1304],["2026-07-21",2.86,3.015,2.86,2.92,8633.057],["2026-07-22",2.9,2.9885,2.82,2.8484,14712.178],["2026-07-23",2.82,3.0392,2.82,2.86,8018.857],["2026-07-24",2.86,3.04,2.82,2.82,2689.954568],["2026-07-27",2.87,2.92,2.817,2.817,5004.622207],["2026-07-28",2.84,2.91,2.81,2.81,16044.5317],["2026-07-29",2.81,2.89,2.75,2.75,5795.871],["2026-07-30",2.75,2.77,2.68,2.7,7122.421],["2026-07-31",2.73,2.82,2.6486,2.82,9651.76703],["2026-08-03",2.78,2.875,2.63,2.657,5066.921],["2026-08-04",2.805,2.82,2.7102,2.76,3959.836888],["2026-08-05",2.82,2.9739,2.717,2.717,4631.171],["2026-08-06",2.84,2.88,2.71,2.79,15644.081008],["2026-08-07",2.85,2.85,2.71,2.71,6691.066863],["2026-08-10",2.66,2.85,2.66,2.72,3150.630964],["2026-08-11",2.73,2.8484,2.73,2.775,4591.228],["2026-08-12",2.72,3.0016,2.6877,2.69,11291.242],["2026-08-13",2.69,2.87,2.65,2.7187,4891.579993],["2026-08-14",2.7,2.76,2.69,2.76,3075.167262]]}