{"t":"SQNS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-04-19",795.0,865.0,795.0,835.0,7483.0],["2011-04-20",852.0,857.0,798.0,803.0,3369.0],["2011-04-21",803.0,825.0,803.0,812.0,902.0],["2011-04-25",823.0,835.0,815.0,825.0,2504.0],["2011-04-26",823.0,840.0,819.0,827.0,1147.0],["2011-04-27",839.0,870.0,832.0,850.0,3386.0],["2011-04-28",869.0,972.0,845.0,968.0,12000.0],["2011-04-29",979.0,1040.0,955.0,1026.0,11604.0],["2011-05-02",1035.0,1068.0,991.0,1011.0,5918.0],["2011-05-03",1014.0,1014.0,925.0,938.0,4488.0],["2011-05-04",952.0,954.0,884.0,918.0,2020.0],["2011-05-05",910.0,1018.0,903.0,999.0,3473.0],["2011-05-06",1014.0,1041.0,996.0,1001.0,3766.0],["2011-05-09",1020.0,1020.0,983.0,1014.0,1999.0],["2011-05-10",1029.0,1071.0,990.0,996.0,6741.0],["2011-05-11",1001.0,1004.0,945.0,977.0,2342.0],["2011-05-12",967.0,1012.0,963.0,971.0,4960.0],["2011-05-13",972.0,984.0,920.0,927.0,1745.0],["2011-05-16",928.0,928.0,846.0,878.0,3468.0],["2011-05-17",914.0,914.0,852.0,863.0,1743.0],["2011-05-18",861.0,889.0,845.0,851.0,2054.0],["2011-05-19",847.0,892.0,840.0,882.0,1115.0],["2011-05-20",895.0,917.0,882.0,912.0,5210.0],["2011-05-23",1095.0,1223.0,1056.0,1173.0,58000.0],["2011-05-24",1230.0,1486.0,1179.0,1335.0,47000.0],["2011-05-25",1414.0,1430.0,1205.0,1210.0,32374.0],["2011-05-26",1286.0,1398.0,1265.0,1367.0,32484.0],["2011-05-27",1407.0,1555.0,1402.0,1530.0,38433.0],["2011-05-31",1598.0,1950.0,1586.0,1917.0,42576.0],["2011-06-01",1712.0,1759.0,1635.0,1695.0,31927.0],["2011-06-02",1762.0,1787.0,1650.0,1691.0,15110.0],["2011-06-03",1631.0,1744.0,1602.0,1695.0,8243.0],["2011-06-06",1663.0,1690.0,1450.0,1483.0,13201.0],["2011-06-07",1540.0,1540.0,1350.0,1402.0,11109.0],["2011-06-08",1372.0,1440.0,1370.0,1385.0,6507.0],["2011-06-09",1400.0,1435.0,1350.0,1367.0,4492.0],["2011-06-10",1345.0,1349.0,1250.0,1250.0,8485.0],["2011-06-13",1255.0,1380.0,1254.0,1356.0,5632.0],["2011-06-14",1435.0,1527.0,1393.0,1407.0,12596.0],["2011-06-15",1399.0,1425.0,1328.0,1393.0,5278.0],["2011-06-16",1411.0,1440.0,1263.0,1309.0,7310.0],["2011-06-17",1345.0,1350.0,1225.0,1263.0,9003.0],["2011-06-20",1261.0,1261.0,1181.0,1228.0,5805.0],["2011-06-21",1276.0,1322.0,1240.0,1299.0,4955.0],["2011-06-22",1278.0,1354.0,1265.0,1295.0,4830.0],["2011-06-23",1265.0,1353.0,1213.0,1298.0,8157.0],["2011-06-24",1312.0,1324.0,1277.0,1278.0,4166.0],["2011-06-27",1282.0,1294.0,1244.0,1269.0,2966.0],["2011-06-28",1300.0,1400.0,1280.0,1379.0,7663.0],["2011-06-29",1410.0,1488.0,1405.0,1413.0,9554.0],["2011-06-30",1436.0,1489.0,1419.0,1425.0,4695.0],["2011-07-01",1443.0,1464.0,1403.0,1455.0,3575.0],["2011-07-05",1460.0,1634.0,1451.0,1629.0,12578.0],["2011-07-06",1644.0,1780.0,1615.0,1647.0,13441.0],["2011-07-07",1676.0,1762.0,1653.0,1658.0,11672.0],["2011-07-08",1592.0,1630.0,1527.0,1613.0,9146.0],["2011-07-11",1591.0,1648.0,1550.0,1633.0,5305.0],["2011-07-12",1603.0,1691.0,1580.0,1593.0,5325.0],["2011-07-13",1620.0,1672.0,1555.0,1561.0,5161.0],["2011-07-14",1570.0,1608.0,1417.0,1457.0,7309.0],["2011-07-15",1539.0,1577.0,1450.0,1475.0,3726.0],["2011-07-18",1450.0,1450.0,1375.0,1436.0,4590.0],["2011-07-19",1465.0,1527.0,1405.0,1481.0,4566.0],["2011-07-20",1525.0,1525.0,1450.0,1508.0,2427.0],["2011-07-21",1540.0,1560.0,1488.0,1530.0,3001.0],["2011-07-22",1512.0,1549.0,1480.0,1537.0,2220.0],["2011-07-25",1496.0,1530.0,1488.0,1494.0,2043.0],["2011-07-26",1500.0,1505.0,1455.0,1485.0,2442.0],["2011-07-27",1474.0,1550.0,1405.0,1543.0,4468.0],["2011-07-28",991.0,1059.0,845.0,855.0,34350.0],["2011-07-29",826.0,883.0,787.0,819.0,7928.0],["2011-08-01",858.0,858.0,755.0,775.0,7083.0],["2011-08-02",790.0,790.0,727.0,728.0,5047.0],["2011-08-03",737.0,754.0,678.0,686.0,7737.0],["2011-08-04",685.0,713.0,653.0,690.0,9064.0],["2011-08-05",710.0,728.0,666.0,713.0,4770.0],["2011-08-08",650.0,669.0,550.0,570.0,8732.0],["2011-08-09",551.0,597.0,551.0,593.0,4818.0],["2011-08-10",588.0,645.0,574.0,585.0,5926.0],["2011-08-11",601.0,625.0,580.0,607.0,3334.0],["2011-08-12",645.0,647.0,612.0,620.0,2599.0],["2011-08-15",636.0,708.0,616.0,700.0,6366.0],["2011-08-16",699.0,711.0,643.0,666.0,3938.0],["2011-08-17",679.0,679.0,610.0,628.0,3038.0],["2011-08-18",602.0,602.0,565.0,578.0,2357.0],["2011-08-19",561.0,610.0,561.0,610.0,2488.0],["2011-08-22",642.0,650.0,567.0,570.0,1790.0],["2011-08-23",590.0,598.0,567.0,580.0,2102.0],["2011-08-24",575.0,588.0,564.0,569.0,1581.0],["2011-08-25",566.0,583.0,558.0,568.0,2537.0],["2011-08-26",581.0,582.0,542.0,546.0,2881.0],["2011-08-29",556.0,578.0,552.0,561.0,2599.0],["2011-08-30",572.0,645.0,566.0,634.0,10563.0],["2011-08-31",656.0,665.0,590.0,592.0,5649.0],["2011-09-01",599.0,609.0,580.0,590.0,1894.0],["2011-09-02",580.0,611.0,568.0,608.0,2634.0],["2011-09-06",590.0,598.0,555.0,586.0,2449.0],["2011-09-07",605.0,615.0,578.0,580.0,1817.0],["2011-09-08",588.0,595.0,565.0,574.0,1249.0],["2011-09-09",566.0,578.0,550.0,554.0,1890.0],["2011-09-12",550.0,550.0,463.0,483.0,5553.0],["2011-09-13",463.0,479.0,423.0,443.0,4936.0],["2011-09-14",445.0,874.0,438.0,744.0,71446.0],["2011-09-15",748.0,865.0,671.0,698.0,44013.0],["2011-09-16",706.0,739.0,637.0,666.0,18511.0],["2011-09-19",645.0,755.0,639.0,737.0,21893.0],["2011-09-20",742.0,775.0,667.0,680.0,10278.0],["2011-09-21",692.0,699.0,628.0,651.0,8447.0],["2011-09-22",620.0,620.0,558.0,570.0,6579.0],["2011-09-23",551.0,605.0,551.0,558.0,3801.0],["2011-09-26",561.0,579.0,540.0,565.0,3890.0],["2011-09-27",634.0,733.0,570.0,592.0,23016.0],["2011-09-28",587.0,597.0,550.0,558.0,5280.0],["2011-09-29",593.0,594.0,505.0,523.0,4376.0],["2011-09-30",503.0,538.0,493.0,502.0,4879.0],["2011-10-03",487.0,493.0,405.0,430.0,8067.0],["2011-10-04",414.0,454.0,406.0,440.0,5498.0],["2011-10-05",459.0,493.0,443.0,478.0,3622.0],["2011-10-06",508.0,519.0,482.0,503.0,2129.0],["2011-10-07",525.0,525.0,453.0,464.0,4313.0],["2011-10-10",492.0,492.0,451.0,454.0,3758.0],["2011-10-11",440.0,491.0,420.0,460.0,10174.0],["2011-10-12",489.0,522.0,474.0,485.0,11150.0],["2011-10-13",489.0,494.0,457.0,462.0,6694.0],["2011-10-14",489.0,489.0,462.0,469.0,2881.0],["2011-10-17",480.0,562.0,452.0,526.0,13432.0],["2011-10-18",520.0,549.0,487.0,518.0,7836.0],["2011-10-19",528.0,577.0,500.0,552.0,8521.0],["2011-10-20",600.0,638.0,550.0,565.0,12504.0],["2011-10-21",576.0,582.0,530.0,544.0,6666.0],["2011-10-24",540.0,578.0,540.0,571.0,5100.0],["2011-10-25",564.0,567.0,521.0,530.0,6252.0],["2011-10-26",540.0,547.0,517.0,524.0,3399.0],["2011-10-27",537.0,568.0,507.0,547.0,8209.0],["2011-10-28",518.0,579.0,518.0,573.0,7621.0],["2011-10-31",556.0,565.0,528.0,533.0,3871.0],["2011-11-01",489.0,528.0,489.0,515.0,5115.0],["2011-11-02",489.0,527.0,489.0,504.0,160.0],["2011-11-03",507.0,547.0,488.0,539.0,3852.0],["2011-11-04",533.0,558.0,521.0,533.0,1757.0],["2011-11-07",545.0,562.0,522.0,539.0,2503.0],["2011-11-08",555.0,555.0,511.0,526.0,2339.0],["2011-11-09",505.0,526.0,495.0,499.0,1960.0],["2011-11-10",517.0,517.0,485.0,488.0,1563.0],["2011-11-11",493.0,507.0,485.0,494.0,1516.0],["2011-11-14",490.0,515.0,490.0,497.0,1926.0],["2011-11-15",491.0,508.0,484.0,485.0,1663.0],["2011-11-16",472.0,490.0,460.0,485.0,2274.0],["2011-11-17",494.0,499.0,480.0,488.0,1018.0],["2011-11-18",487.0,501.0,477.0,497.0,2159.0],["2011-11-21",494.0,494.0,461.0,473.0,1569.0],["2011-11-22",473.0,499.0,452.0,460.0,2710.0],["2011-11-23",462.0,462.0,410.0,410.0,3099.0],["2011-11-25",412.0,426.0,410.0,412.0,2125.0],["2011-11-28",422.0,446.0,422.0,430.0,2681.0],["2011-11-29",430.0,432.0,415.0,422.0,1413.0],["2011-11-30",442.0,442.0,405.0,418.0,2016.0],["2011-12-01",425.0,442.0,410.0,418.0,1600.0],["2011-12-02",416.0,425.0,400.0,411.0,1801.0],["2011-12-05",417.0,433.0,402.0,410.0,3977.0],["2011-12-06",415.0,416.0,395.0,403.0,2407.0],["2011-12-07",399.0,401.0,373.0,381.0,3956.0],["2011-12-08",391.0,417.0,377.0,384.0,7913.0],["2011-12-09",390.0,397.0,369.0,390.0,3205.0],["2011-12-12",390.0,390.0,364.0,374.0,1435.0],["2011-12-13",375.0,376.0,351.0,355.0,1489.0],["2011-12-14",248.0,270.0,231.0,263.0,12629.0],["2011-12-15",256.0,258.0,235.0,249.0,4403.0],["2011-12-16",247.0,247.0,225.0,228.0,4702.0],["2011-12-19",233.0,233.0,212.0,213.0,3540.0],["2011-12-20",223.0,240.0,216.0,228.0,4795.0],["2011-12-21",226.0,231.0,217.0,223.0,3923.0],["2011-12-22",224.0,252.0,222.0,243.0,5924.0],["2011-12-23",247.0,261.0,247.0,254.0,3118.0],["2011-12-27",255.0,263.0,245.0,250.0,1853.0],["2011-12-28",246.0,317.0,242.0,295.0,10064.0],["2011-12-29",288.0,313.0,277.0,284.0,4918.0],["2011-12-30",284.0,298.0,272.0,278.0,4272.0],["2012-01-03",288.0,300.0,264.0,268.0,3601.0],["2012-01-04",268.0,268.0,253.0,258.0,1859.0],["2012-01-05",250.0,274.0,250.0,268.0,1215.0],["2012-01-06",264.0,299.0,264.0,278.0,5915.0],["2012-01-09",283.0,283.0,272.0,277.0,1227.0],["2012-01-10",294.0,296.0,280.0,285.0,1644.0],["2012-01-11",287.0,315.0,281.0,296.0,5933.0],["2012-01-12",300.0,302.0,280.0,292.0,2339.0],["2012-01-13",281.0,285.0,270.0,273.0,2226.0],["2012-01-17",274.0,275.0,251.0,251.0,2614.0],["2012-01-18",251.0,284.0,250.0,275.0,3271.0],["2012-01-19",275.0,288.0,271.0,275.0,1433.0],["2012-01-20",275.0,283.0,275.0,279.0,867.0],["2012-01-23",280.0,305.0,276.0,290.0,2964.0],["2012-01-24",299.0,299.0,286.0,292.0,892.0],["2012-01-25",292.0,331.0,288.0,329.0,5838.0],["2012-01-26",327.0,344.0,320.0,322.0,2972.0],["2012-01-27",325.0,380.0,325.0,380.0,5927.0],["2012-01-30",382.0,382.0,357.0,366.0,1731.0],["2012-01-31",376.0,377.0,325.0,338.0,2975.0],["2012-02-01",341.0,349.0,311.0,316.0,2720.0],["2012-02-02",315.0,345.0,312.0,340.0,2335.0],["2012-02-03",350.0,356.0,337.0,345.0,2314.0],["2012-02-06",340.0,340.0,324.0,338.0,2533.0],["2012-02-07",338.0,340.0,327.0,332.0,1184.0],["2012-02-08",332.0,342.0,320.0,320.0,1920.0],["2012-02-09",294.0,330.0,270.0,300.0,6341.0],["2012-02-10",286.0,305.0,285.0,303.0,1487.0],["2012-02-13",312.0,312.0,296.0,309.0,1015.0],["2012-02-14",301.0,328.0,296.0,319.0,1259.0],["2012-02-15",321.0,321.0,300.0,302.0,1328.0],["2012-02-16",303.0,338.0,297.0,325.0,4378.0],["2012-02-17",324.0,330.0,311.0,316.0,907.0],["2012-02-21",320.0,320.0,298.0,300.0,2278.0],["2012-02-22",294.0,317.0,292.0,305.0,933.0],["2012-02-23",311.0,325.0,305.0,317.0,1405.0],["2012-02-24",310.0,325.0,303.0,317.0,1675.0],["2012-02-27",320.0,330.0,308.0,318.0,1540.0],["2012-02-28",312.0,319.0,306.0,306.0,1576.0],["2012-02-29",318.0,318.0,293.0,294.0,2495.0],["2012-03-01",295.0,303.0,295.0,301.0,1559.0],["2012-03-02",300.0,305.0,296.0,300.0,441.0],["2012-03-05",300.0,304.0,282.0,289.0,1655.0],["2012-03-06",290.0,293.0,272.0,279.0,2323.0],["2012-03-07",279.0,292.0,279.0,283.0,795.0],["2012-03-08",285.0,293.0,278.0,290.0,589.0],["2012-03-09",296.0,305.0,287.0,287.0,963.0],["2012-03-12",287.0,290.0,278.0,282.0,1189.0],["2012-03-13",287.0,294.0,282.0,291.0,557.0],["2012-03-14",292.0,300.0,284.0,288.0,569.0],["2012-03-15",290.0,293.0,280.0,287.0,520.0],["2012-03-16",285.0,290.0,278.0,278.0,991.0],["2012-03-19",275.0,310.0,274.0,292.0,5504.0],["2012-03-20",299.0,299.0,279.0,284.0,1367.0],["2012-03-21",289.0,294.0,282.0,289.0,353.0],["2012-03-22",283.0,293.0,275.0,277.0,753.0],["2012-03-23",278.0,288.0,275.0,281.0,1277.0],["2012-03-26",290.0,290.0,277.0,280.0,332.0],["2012-03-27",275.0,295.0,275.0,286.0,1691.0],["2012-03-28",284.0,285.0,277.0,279.0,582.0],["2012-03-29",277.0,281.0,269.0,272.0,1149.0],["2012-03-30",277.0,279.0,265.0,266.0,1198.0],["2012-04-02",261.0,276.0,261.0,265.0,804.0],["2012-04-03",267.0,272.0,260.0,264.0,489.0],["2012-04-04",260.0,272.0,260.0,262.0,885.0],["2012-04-05",260.0,270.0,256.0,257.0,684.0],["2012-04-09",256.0,260.0,251.0,251.0,807.0],["2012-04-10",253.0,269.0,238.0,238.0,16303.0],["2012-04-11",241.0,255.0,240.0,245.0,1275.0],["2012-04-12",250.0,258.0,246.0,248.0,764.0],["2012-04-13",246.0,253.0,240.0,243.0,420.0],["2012-04-16",249.0,250.0,221.0,224.0,2176.0],["2012-04-17",229.0,236.0,224.0,234.0,955.0],["2012-04-18",241.0,250.0,233.0,235.0,1194.0],["2012-04-19",231.0,240.0,227.0,228.0,771.0],["2012-04-20",228.0,230.0,205.0,224.0,1848.0],["2012-04-23",215.0,228.0,215.0,225.0,1424.0],["2012-04-24",226.0,232.0,225.0,225.0,374.0],["2012-04-25",240.0,247.0,227.0,231.0,1403.0],["2012-04-26",224.0,236.0,205.0,213.0,2821.0],["2012-04-27",205.0,213.0,200.0,206.0,3738.0],["2012-04-30",202.0,216.0,200.0,206.0,1488.0],["2012-05-01",210.0,220.0,207.0,212.0,740.0],["2012-05-02",212.0,225.0,210.0,222.0,530.0],["2012-05-03",219.0,239.0,217.0,234.0,1623.0],["2012-05-04",234.0,238.0,221.0,223.0,1930.0],["2012-05-07",225.0,232.0,211.0,220.0,1069.0],["2012-05-08",220.0,255.0,220.0,249.0,3843.0],["2012-05-09",243.0,247.0,235.0,243.0,932.0],["2012-05-10",250.0,250.0,235.0,240.0,650.0],["2012-05-11",235.0,245.0,234.0,243.0,1410.0],["2012-05-14",239.0,250.0,236.0,238.0,410.0],["2012-05-15",240.0,246.0,230.0,236.0,708.0],["2012-05-16",239.0,239.0,222.0,222.0,570.0],["2012-05-17",225.0,235.0,221.0,225.0,839.0],["2012-05-18",222.0,225.0,210.0,211.0,2270.0],["2012-05-21",214.0,231.0,207.0,224.0,1474.0],["2012-05-22",230.0,232.0,215.0,222.0,1141.0],["2012-05-23",216.0,219.0,210.0,216.0,1151.0],["2012-05-24",219.0,226.0,210.0,218.0,1675.0],["2012-05-25",219.0,221.0,211.0,212.0,631.0],["2012-05-29",215.0,218.0,212.0,214.0,270.0],["2012-05-30",211.0,221.0,211.0,217.0,682.0],["2012-05-31",217.0,217.0,213.0,216.0,471.0],["2012-06-01",212.0,219.0,208.0,214.0,789.0],["2012-06-04",211.0,218.0,210.0,210.0,786.0],["2012-06-05",212.0,221.0,211.0,219.0,599.0],["2012-06-06",216.0,227.0,214.0,222.0,862.0],["2012-06-07",222.0,234.0,219.0,224.0,860.0],["2012-06-08",219.0,224.0,215.0,215.0,243.0],["2012-06-11",245.0,245.0,222.0,229.0,1096.0],["2012-06-12",233.0,242.0,228.0,235.0,568.0],["2012-06-13",233.0,237.0,229.0,231.0,472.0],["2012-06-14",230.0,230.0,222.0,229.0,419.0],["2012-06-15",230.0,233.0,215.0,230.0,652.0],["2012-06-18",224.0,235.0,220.0,225.0,590.0],["2012-06-19",222.0,240.0,220.0,226.0,668.0],["2012-06-20",226.0,226.0,218.0,218.0,733.0],["2012-06-21",219.0,229.0,215.0,218.0,742.0],["2012-06-22",220.0,222.0,211.0,215.0,678.0],["2012-06-25",213.0,219.0,212.0,212.0,357.0],["2012-06-26",215.0,222.0,211.0,219.0,961.0],["2012-06-27",220.0,222.0,214.0,216.0,510.0],["2012-06-28",219.0,222.0,216.0,218.0,398.0],["2012-06-29",220.0,229.0,215.0,223.0,423.0],["2012-07-02",222.0,230.0,222.0,223.0,354.0],["2012-07-03",226.0,226.0,219.0,221.0,332.0],["2012-07-05",220.0,223.0,219.0,219.0,279.0],["2012-07-06",225.0,229.0,213.0,214.0,385.0],["2012-07-09",214.0,217.0,206.0,210.0,685.0],["2012-07-10",210.0,215.0,205.0,205.0,598.0],["2012-07-11",205.0,209.0,205.0,207.0,221.0],["2012-07-12",208.0,212.0,204.0,204.0,834.0],["2012-07-13",204.0,211.0,204.0,207.0,397.0],["2012-07-16",207.0,210.0,206.0,210.0,319.0],["2012-07-17",207.0,209.0,201.0,205.0,1336.0],["2012-07-18",200.0,208.0,200.0,204.0,398.0],["2012-07-19",207.0,207.0,202.0,207.0,353.0],["2012-07-20",203.0,205.0,195.0,198.0,1099.0],["2012-07-23",195.0,200.0,192.0,194.0,1068.0],["2012-07-24",196.0,199.0,190.0,191.0,656.0],["2012-07-25",190.0,200.0,183.0,186.0,824.0],["2012-07-26",195.0,196.0,154.0,190.0,2150.0],["2012-07-27",199.0,199.0,178.0,188.0,539.0],["2012-07-30",182.0,190.0,182.0,184.0,484.0],["2012-07-31",187.0,194.0,180.0,192.0,576.0],["2012-08-01",190.0,190.0,180.0,183.0,507.0],["2012-08-02",184.0,190.0,175.0,179.0,553.0],["2012-08-03",200.0,200.0,175.0,178.0,381.0],["2012-08-06",174.0,183.0,164.0,178.0,939.0],["2012-08-07",178.0,195.0,169.0,174.0,846.0],["2012-08-08",175.0,188.0,174.0,176.0,1353.0],["2012-08-09",178.0,182.0,171.0,174.0,979.0],["2012-08-10",174.0,182.0,173.0,175.0,306.0],["2012-08-13",172.0,179.0,171.0,176.0,193.0],["2012-08-14",173.0,175.0,170.0,171.0,242.0],["2012-08-15",168.0,170.0,166.0,169.0,184.0],["2012-08-16",166.0,188.0,166.0,180.0,1081.0],["2012-08-17",174.0,176.0,170.0,172.0,471.0],["2012-08-20",175.0,175.0,168.0,169.0,438.0],["2012-08-21",172.0,174.0,165.0,167.0,417.0],["2012-08-22",160.0,166.0,159.0,163.0,911.0],["2012-08-23",163.0,170.0,160.0,165.0,286.0],["2012-08-24",166.0,172.0,165.0,168.0,612.0],["2012-08-27",172.0,174.0,163.0,170.0,518.0],["2012-08-28",169.0,172.0,163.0,164.0,551.0],["2012-08-29",173.0,173.0,164.0,169.0,285.0],["2012-08-30",171.0,174.0,168.0,171.0,394.0],["2012-08-31",172.0,174.0,165.0,171.0,211.0],["2012-09-04",169.0,171.0,161.0,162.0,540.0],["2012-09-05",161.0,174.0,155.0,156.0,1191.0],["2012-09-06",156.0,171.0,156.0,161.0,1026.0],["2012-09-07",166.0,166.0,160.0,163.0,457.0],["2012-09-10",162.0,169.0,160.0,167.0,146.0],["2012-09-11",165.0,178.0,165.0,173.0,422.0],["2012-09-12",173.0,177.0,168.0,170.0,344.0],["2012-09-13",176.0,176.0,170.0,173.0,186.0],["2012-09-14",173.0,187.0,173.0,181.0,1153.0],["2012-09-17",180.0,184.0,178.0,179.0,254.0],["2012-09-18",179.0,184.0,178.0,179.0,539.0],["2012-09-19",178.0,179.0,155.0,170.0,473.0],["2012-09-20",165.0,176.0,164.0,167.0,90.0],["2012-09-21",163.0,176.0,163.0,174.0,255.0],["2012-09-24",170.0,170.0,163.0,164.0,438.0],["2012-09-25",170.0,170.0,164.0,164.0,306.0],["2012-09-26",164.0,167.0,160.0,163.0,637.0],["2012-09-27",162.0,174.0,161.0,165.0,534.0],["2012-09-28",169.0,171.0,164.0,169.0,358.0],["2012-10-01",170.0,172.0,165.0,167.0,396.0],["2012-10-02",163.0,173.0,163.0,166.0,262.0],["2012-10-03",166.0,172.0,165.0,171.0,302.0],["2012-10-04",172.0,174.0,166.0,168.0,94.0],["2012-10-05",164.0,172.0,164.0,172.0,646.0],["2012-10-08",177.0,179.0,172.0,174.0,205.0],["2012-10-09",174.0,183.0,170.0,174.0,678.0],["2012-10-10",177.0,179.0,165.0,170.0,810.0],["2012-10-11",175.0,175.0,159.0,163.0,408.0],["2012-10-12",169.0,170.0,160.0,163.0,263.0],["2012-10-15",164.0,168.0,157.0,161.0,504.0],["2012-10-16",163.0,174.0,159.0,168.0,436.0],["2012-10-17",167.0,168.0,162.0,162.0,239.0],["2012-10-18",162.0,170.0,160.0,169.0,196.0],["2012-10-19",167.0,167.0,163.0,164.0,120.0],["2012-10-22",167.0,170.0,161.0,165.0,214.0],["2012-10-23",166.0,171.0,160.0,162.0,126.0],["2012-10-24",166.0,185.0,160.0,173.0,924.0],["2012-10-25",166.0,168.0,136.0,146.0,2219.0],["2012-10-26",141.0,146.0,136.0,140.0,1056.0],["2012-10-31",140.0,158.0,132.0,145.0,1192.0],["2012-11-01",137.0,145.0,135.0,138.0,620.0],["2012-11-02",131.0,180.0,130.0,172.0,1084.0],["2012-11-05",176.0,180.0,166.0,171.0,674.0],["2012-11-06",175.0,175.0,166.0,167.0,130.0],["2012-11-07",161.0,161.0,135.0,140.0,1279.0],["2012-11-08",140.0,185.0,140.0,166.0,1620.0],["2012-11-09",173.0,178.0,165.0,169.0,315.0],["2012-11-12",163.0,175.0,146.0,169.0,228.0],["2012-11-13",165.0,165.0,152.0,152.0,286.0],["2012-11-14",156.0,156.0,148.0,148.0,204.0],["2012-11-15",148.0,152.0,138.0,151.0,467.0],["2012-11-16",148.0,149.0,140.0,141.0,154.0],["2012-11-19",141.0,146.0,140.0,143.0,521.0],["2012-11-20",145.0,145.0,138.0,138.0,118.0],["2012-11-21",139.0,145.0,139.0,142.0,299.0],["2012-11-23",144.0,145.0,140.0,143.0,52.0],["2012-11-26",141.0,144.0,138.0,140.0,81.0],["2012-11-27",141.0,144.0,138.0,144.0,120.0],["2012-11-28",144.0,172.0,139.0,139.0,914.0],["2012-11-29",141.0,146.0,141.0,142.0,357.0],["2012-11-30",140.0,155.0,131.0,148.0,1578.0],["2012-12-03",173.0,234.0,168.0,230.0,11603.0],["2012-12-04",225.0,230.0,199.0,216.0,3878.0],["2012-12-05",210.0,225.0,205.0,214.0,1285.0],["2012-12-06",220.0,225.0,202.0,208.0,1440.0],["2012-12-07",202.0,202.0,190.0,200.0,770.0],["2012-12-10",200.0,200.0,190.0,196.0,603.0],["2012-12-11",192.0,200.0,191.0,197.0,306.0],["2012-12-12",221.0,222.0,206.0,210.0,625.0],["2012-12-13",210.0,210.0,200.0,204.0,772.0],["2012-12-14",204.0,210.0,204.0,210.0,674.0],["2012-12-17",209.0,210.0,205.0,208.0,317.0],["2012-12-18",205.0,212.0,203.0,211.0,442.0],["2012-12-19",212.0,230.0,209.0,228.0,1596.0],["2012-12-20",230.0,275.0,230.0,271.0,3959.0],["2012-12-21",259.0,270.0,244.0,270.0,1827.0],["2012-12-24",266.0,272.0,260.0,269.0,469.0],["2012-12-26",266.0,274.0,255.0,257.0,828.0],["2012-12-27",264.0,264.0,241.0,242.0,1211.0],["2012-12-28",252.0,254.0,244.0,244.0,544.0],["2012-12-31",240.0,244.0,232.0,234.0,1117.0],["2013-01-02",274.0,275.0,244.0,254.0,1161.0],["2013-01-03",256.0,261.0,250.0,254.0,1168.0],["2013-01-04",256.0,259.0,253.0,254.0,248.0],["2013-01-07",257.0,279.0,257.0,274.0,2177.0],["2013-01-08",275.0,285.0,256.0,256.0,1203.0],["2013-01-09",264.0,269.0,260.0,262.0,331.0],["2013-01-10",267.0,269.0,250.0,252.0,417.0],["2013-01-11",249.0,263.0,245.0,255.0,372.0],["2013-01-14",277.0,277.0,249.0,256.0,1321.0],["2013-01-15",265.0,265.0,240.0,243.0,634.0],["2013-01-16",243.0,255.0,243.0,247.0,211.0],["2013-01-17",247.0,259.0,245.0,255.0,410.0],["2013-01-18",252.0,257.0,242.0,242.0,347.0],["2013-01-22",240.0,244.0,221.0,223.0,1160.0],["2013-01-23",220.0,232.0,220.0,228.0,264.0],["2013-01-24",235.0,235.0,221.0,224.0,506.0],["2013-01-25",220.0,226.0,220.0,225.0,305.0],["2013-01-28",229.0,229.0,223.0,229.0,235.0],["2013-01-29",226.0,226.0,210.0,224.0,369.0],["2013-01-30",224.0,230.0,220.0,228.0,195.0],["2013-01-31",228.0,229.0,220.0,222.0,273.0],["2013-02-01",223.0,229.0,223.0,228.0,60.0],["2013-02-04",230.0,231.0,213.0,217.0,510.0],["2013-02-05",226.0,226.0,215.0,216.0,136.0],["2013-02-06",216.0,218.0,208.0,208.0,608.0],["2013-02-07",213.0,213.0,187.0,201.0,760.0],["2013-02-08",203.0,206.0,188.0,191.0,759.0],["2013-02-11",186.0,205.0,185.0,205.0,499.0],["2013-02-12",204.0,212.0,195.0,195.0,357.0],["2013-02-13",191.0,195.0,176.0,182.0,1867.0],["2013-02-14",183.0,195.0,165.0,171.0,1640.0],["2013-02-15",154.0,180.0,150.0,169.0,5656.0],["2013-02-19",169.0,169.0,160.0,160.0,1056.0],["2013-02-20",163.0,166.0,161.0,161.0,335.0],["2013-02-21",169.0,170.0,160.0,167.0,294.0],["2013-02-22",165.0,168.0,160.0,166.0,510.0],["2013-02-25",165.0,175.0,165.0,168.0,1096.0],["2013-02-26",173.0,175.0,163.0,168.0,314.0],["2013-02-27",170.0,175.0,164.0,170.0,6346.0],["2013-02-28",172.0,180.0,170.0,179.0,839.0],["2013-03-01",175.0,183.0,175.0,180.0,360.0],["2013-03-04",185.0,185.0,160.0,164.0,790.0],["2013-03-05",162.0,174.0,160.0,167.0,723.0],["2013-03-06",168.0,178.0,162.0,168.0,739.0],["2013-03-07",168.0,173.0,162.0,172.0,376.0],["2013-03-08",167.0,171.0,163.0,166.0,576.0],["2013-03-11",163.0,166.0,152.0,160.0,1553.0],["2013-03-12",157.0,163.0,155.0,159.0,539.0],["2013-03-13",157.0,162.0,157.0,160.0,487.0],["2013-03-14",157.0,163.0,157.0,157.0,384.0],["2013-03-15",160.0,164.0,157.0,158.0,779.0],["2013-03-18",159.0,160.0,146.0,159.0,600.0],["2013-03-19",156.0,156.0,153.0,154.0,172.0],["2013-03-20",153.0,158.0,153.0,155.0,202.0],["2013-03-21",157.0,159.0,152.0,159.0,119.0],["2013-03-22",159.0,160.0,156.0,160.0,149.0],["2013-03-25",160.0,160.0,150.0,152.0,614.0],["2013-03-26",151.0,160.0,151.0,156.0,429.0],["2013-03-27",154.0,155.0,151.0,154.0,372.0],["2013-03-28",151.0,159.0,151.0,159.0,358.0],["2013-04-01",160.0,160.0,151.0,153.0,68.0],["2013-04-02",152.0,154.0,151.0,153.0,267.0],["2013-04-03",153.0,154.0,151.0,152.0,169.0],["2013-04-04",151.0,155.0,151.0,155.0,342.0],["2013-04-05",155.0,160.0,153.0,160.0,139.0],["2013-04-08",157.0,159.0,149.0,155.0,678.0],["2013-04-09",158.0,160.0,151.0,158.0,400.0],["2013-04-10",159.0,174.0,150.0,159.0,675.0],["2013-04-11",155.0,159.0,147.0,154.0,1058.0],["2013-04-12",151.0,159.0,150.0,159.0,401.0],["2013-04-15",149.0,160.0,149.0,160.0,1545.0],["2013-04-16",151.0,160.0,151.0,156.0,671.0],["2013-04-17",154.0,159.0,152.0,153.0,537.0],["2013-04-18",153.0,153.0,152.0,153.0,241.0],["2013-04-19",153.0,153.0,151.0,152.0,305.0],["2013-04-22",151.0,158.0,151.0,157.0,104.0],["2013-04-23",157.0,160.0,151.0,156.0,187.0],["2013-04-24",159.0,160.0,153.0,155.0,130.0],["2013-04-25",152.0,160.0,150.0,150.0,1158.0],["2013-04-26",151.0,155.0,151.0,154.0,406.0],["2013-04-29",151.0,155.0,150.0,151.0,766.0],["2013-04-30",153.0,155.0,152.0,155.0,201.0],["2013-05-01",155.0,155.0,151.0,155.0,182.0],["2013-05-02",154.0,155.0,151.0,155.0,544.0],["2013-05-03",154.0,154.0,151.0,151.0,361.0],["2013-05-06",151.0,154.0,151.0,154.0,86.0],["2013-05-07",152.0,154.0,151.0,153.0,213.0],["2013-05-08",153.0,154.0,150.0,153.0,511.0],["2013-05-09",150.0,155.0,148.0,151.0,304.0],["2013-05-10",150.0,154.0,148.0,152.0,479.0],["2013-05-13",150.0,155.0,149.0,151.0,784.0],["2013-05-14",151.0,154.0,148.0,150.0,748.0],["2013-05-15",150.0,154.0,150.0,151.0,378.0],["2013-05-16",150.0,154.0,148.0,151.0,314.0],["2013-05-17",150.0,154.0,147.0,153.0,636.0],["2013-05-20",153.0,164.0,152.0,157.0,5522.0],["2013-05-21",157.0,159.0,154.0,154.0,813.0],["2013-05-22",155.0,158.0,149.0,150.0,613.0],["2013-05-23",150.0,153.0,150.0,151.0,192.0],["2013-05-24",151.0,154.0,151.0,152.0,162.0],["2013-05-28",154.0,154.0,151.0,151.0,369.0],["2013-05-29",155.0,158.0,151.0,151.0,384.0],["2013-05-30",152.0,154.0,151.0,153.0,271.0],["2013-05-31",151.0,156.0,151.0,156.0,317.0],["2013-06-03",156.0,160.0,152.0,155.0,3473.0],["2013-06-04",156.0,156.0,149.0,150.0,2372.0],["2013-06-05",150.0,154.0,148.0,148.0,1801.0],["2013-06-06",148.0,151.0,147.0,149.0,700.0],["2013-06-07",150.0,150.0,147.0,147.0,555.0],["2013-06-10",147.0,150.0,147.0,147.0,502.0],["2013-06-11",149.0,149.0,146.0,146.0,369.0],["2013-06-12",148.0,148.0,146.0,147.0,520.0],["2013-06-13",146.0,153.0,145.0,151.0,346.0],["2013-06-14",152.0,152.0,145.0,146.0,448.0],["2013-06-17",145.0,146.0,145.0,145.0,473.0],["2013-06-18",145.0,148.0,144.0,145.0,263.0],["2013-06-19",146.0,151.0,146.0,149.0,264.0],["2013-06-20",148.0,149.0,146.0,148.0,71.0],["2013-06-21",146.0,149.0,144.0,144.0,346.0],["2013-06-24",145.0,146.0,145.0,145.0,295.0],["2013-06-25",146.0,147.0,145.0,147.0,153.0],["2013-06-26",149.0,152.0,146.0,150.0,928.0],["2013-06-27",150.0,152.0,149.0,150.0,1025.0],["2013-06-28",151.0,152.0,148.0,151.0,1668.0],["2013-07-01",151.0,153.0,149.0,149.0,565.0],["2013-07-02",149.0,150.0,149.0,150.0,117.0],["2013-07-03",150.0,150.0,150.0,150.0,86.0],["2013-07-05",149.0,150.0,148.0,148.0,257.0],["2013-07-08",150.0,150.0,148.0,149.0,94.0],["2013-07-09",151.0,156.0,150.0,155.0,747.0],["2013-07-10",154.0,158.0,153.0,157.0,336.0],["2013-07-11",159.0,159.0,155.0,158.0,353.0],["2013-07-12",154.0,158.0,153.0,155.0,117.0],["2013-07-15",153.0,156.0,153.0,153.0,364.0],["2013-07-16",153.0,159.0,149.0,155.0,1420.0],["2013-07-17",159.0,160.0,155.0,156.0,442.0],["2013-07-18",157.0,160.0,150.0,155.0,193.0],["2013-07-19",152.0,159.0,150.0,158.0,643.0],["2013-07-22",154.0,160.0,153.0,159.0,1164.0],["2013-07-23",156.0,160.0,156.0,156.0,302.0],["2013-07-24",157.0,158.0,149.0,150.0,4066.0],["2013-07-25",160.0,189.0,160.0,169.0,5206.0],["2013-07-26",169.0,179.0,169.0,178.0,2011.0],["2013-07-29",178.0,213.0,177.0,203.0,4015.0],["2013-07-30",212.0,212.0,188.0,199.0,1877.0],["2013-07-31",190.0,203.0,185.0,198.0,1277.0],["2013-08-01",199.0,216.0,185.0,214.0,832.0],["2013-08-02",220.0,220.0,206.0,214.0,1385.0],["2013-08-05",215.0,221.0,198.0,210.0,371.0],["2013-08-06",216.0,216.0,206.0,210.0,200.0],["2013-08-07",213.0,213.0,199.0,205.0,693.0],["2013-08-08",210.0,210.0,195.0,200.0,389.0],["2013-08-09",200.0,201.0,189.0,197.0,630.0],["2013-08-12",196.0,200.0,192.0,194.0,1159.0],["2013-08-13",195.0,205.0,195.0,202.0,1821.0],["2013-08-14",201.0,205.0,200.0,201.0,1279.0],["2013-08-15",200.0,201.0,185.0,186.0,1595.0],["2013-08-16",196.0,205.0,190.0,204.0,1909.0],["2013-08-19",205.0,213.0,203.0,208.0,2067.0],["2013-08-20",209.0,210.0,199.0,208.0,613.0],["2013-08-21",204.0,209.0,200.0,205.0,866.0],["2013-08-22",201.0,209.0,201.0,209.0,768.0],["2013-08-23",205.0,209.0,204.0,206.0,273.0],["2013-08-26",202.0,208.0,202.0,205.0,723.0],["2013-08-27",200.0,208.0,200.0,205.0,252.0],["2013-08-28",205.0,205.0,203.0,204.0,264.0],["2013-08-29",205.0,206.0,199.0,204.0,927.0],["2013-08-30",202.0,202.0,198.0,199.0,346.0],["2013-09-03",198.0,198.0,190.0,196.0,93.0],["2013-09-04",198.0,230.0,190.0,217.0,2121.0],["2013-09-05",220.0,222.0,216.0,219.0,1265.0],["2013-09-06",217.0,220.0,212.0,217.0,85.0],["2013-09-09",215.0,224.0,213.0,222.0,1046.0],["2013-09-10",225.0,225.0,215.0,225.0,538.0],["2013-09-11",220.0,224.0,217.0,220.0,379.0],["2013-09-12",214.0,225.0,214.0,220.0,1943.0],["2013-09-13",219.0,255.0,212.0,245.0,2975.0],["2013-09-16",250.0,259.0,240.0,242.0,1889.0],["2013-09-17",244.0,249.0,237.0,243.0,434.0],["2013-09-18",240.0,249.0,240.0,243.0,461.0],["2013-09-19",243.0,247.0,240.0,247.0,493.0],["2013-09-20",244.0,245.0,230.0,238.0,483.0],["2013-09-23",243.0,244.0,235.0,239.0,251.0],["2013-09-24",236.0,248.0,235.0,242.0,1339.0],["2013-09-25",244.0,244.0,235.0,236.0,189.0],["2013-09-26",241.0,241.0,235.0,237.0,168.0],["2013-09-27",237.0,245.0,237.0,240.0,418.0],["2013-09-30",236.0,248.0,232.0,245.0,1354.0],["2013-10-01",248.0,275.0,245.0,261.0,2020.0],["2013-10-02",265.0,275.0,265.0,274.0,3211.0],["2013-10-03",274.0,295.0,268.0,285.0,2230.0],["2013-10-04",280.0,295.0,263.0,264.0,2972.0],["2013-10-07",255.0,269.0,251.0,260.0,5073.0],["2013-10-08",253.0,261.0,253.0,259.0,2965.0],["2013-10-09",256.0,275.0,252.0,255.0,1347.0],["2013-10-10",260.0,266.0,253.0,260.0,800.0],["2013-10-11",256.0,256.0,240.0,245.0,1361.0],["2013-10-14",247.0,254.0,245.0,249.0,462.0],["2013-10-15",255.0,257.0,241.0,243.0,564.0],["2013-10-16",245.0,248.0,244.0,246.0,382.0],["2013-10-17",248.0,249.0,235.0,244.0,920.0],["2013-10-18",250.0,255.0,244.0,247.0,372.0],["2013-10-21",250.0,250.0,240.0,243.0,290.0],["2013-10-22",244.0,253.0,237.0,247.0,451.0],["2013-10-23",250.0,254.0,245.0,246.0,1201.0],["2013-10-24",246.0,250.0,200.0,214.0,9837.0],["2013-10-25",210.0,214.0,200.0,210.0,987.0],["2013-10-28",210.0,234.0,182.0,211.0,4345.0],["2013-10-29",239.0,239.0,204.0,218.0,2106.0],["2013-10-30",219.0,220.0,196.0,206.0,698.0],["2013-10-31",203.0,211.0,201.0,206.0,274.0],["2013-11-01",212.0,217.0,201.0,215.0,521.0],["2013-11-04",204.0,218.0,199.0,201.0,746.0],["2013-11-05",203.0,204.0,195.0,204.0,728.0],["2013-11-06",204.0,215.0,200.0,214.0,1061.0],["2013-11-07",205.0,215.0,205.0,212.0,730.0],["2013-11-08",208.0,215.0,203.0,215.0,611.0],["2013-11-11",215.0,215.0,206.0,215.0,333.0],["2013-11-12",211.0,215.0,202.0,215.0,278.0],["2013-11-13",209.0,212.0,206.0,208.0,273.0],["2013-11-14",215.0,238.0,214.0,237.0,3402.0],["2013-11-15",228.0,233.0,220.0,223.0,1270.0],["2013-11-18",221.0,230.0,203.0,214.0,2271.0],["2013-11-19",209.0,209.0,200.0,203.0,1009.0],["2013-11-20",200.0,205.0,200.0,201.0,533.0],["2013-11-21",181.0,194.0,180.0,180.0,12199.0],["2013-11-22",184.0,186.0,180.0,181.0,3364.0],["2013-11-25",185.0,188.0,182.0,188.0,1222.0],["2013-11-26",190.0,193.0,185.0,192.0,1200.0],["2013-11-27",195.0,199.0,190.0,194.0,951.0],["2013-11-29",199.0,199.0,188.0,193.0,378.0],["2013-12-02",191.0,195.0,181.0,184.0,5733.0],["2013-12-03",190.0,195.0,186.0,192.0,2083.0],["2013-12-04",195.0,195.0,185.0,195.0,460.0],["2013-12-05",195.0,198.0,190.0,196.0,735.0],["2013-12-06",195.0,198.0,188.0,198.0,586.0],["2013-12-09",198.0,199.0,194.0,195.0,726.0],["2013-12-10",194.0,198.0,194.0,195.0,167.0],["2013-12-11",194.0,196.0,192.0,193.0,742.0],["2013-12-12",193.0,196.0,189.0,190.0,699.0],["2013-12-13",189.0,198.0,187.0,198.0,1004.0],["2013-12-16",197.0,197.0,189.0,190.0,504.0],["2013-12-17",190.0,198.0,190.0,198.0,349.0],["2013-12-18",198.0,199.0,193.0,199.0,252.0],["2013-12-19",198.0,214.0,193.0,203.0,2072.0],["2013-12-20",206.0,206.0,196.0,203.0,802.0],["2013-12-23",195.0,201.0,190.0,195.0,1685.0],["2013-12-24",195.0,196.0,190.0,191.0,702.0],["2013-12-26",189.0,200.0,189.0,198.0,2846.0],["2013-12-27",194.0,201.0,192.0,201.0,637.0],["2013-12-30",198.0,198.0,195.0,197.0,513.0],["2013-12-31",195.0,201.0,195.0,200.0,988.0],["2014-01-02",204.0,205.0,195.0,200.0,691.0],["2014-01-03",200.0,203.0,196.0,203.0,303.0],["2014-01-06",204.0,205.0,198.0,200.0,632.0],["2014-01-07",200.0,209.0,196.0,199.0,2815.0],["2014-01-08",196.0,201.0,196.0,200.0,648.0],["2014-01-09",200.0,200.0,196.0,200.0,341.0],["2014-01-10",198.0,200.0,196.0,197.0,644.0],["2014-01-13",195.0,196.0,190.0,193.0,667.0],["2014-01-14",191.0,199.0,190.0,198.0,4916.0],["2014-01-15",194.0,212.0,192.0,211.0,5606.0],["2014-01-16",211.0,220.0,206.0,213.0,2736.0],["2014-01-17",210.0,227.0,206.0,224.0,3388.0],["2014-01-21",221.0,234.0,221.0,228.0,2800.0],["2014-01-22",226.0,242.0,226.0,240.0,3713.0],["2014-01-23",240.0,243.0,232.0,242.0,3075.0],["2014-01-24",236.0,242.0,223.0,231.0,2463.0],["2014-01-27",219.0,236.0,219.0,230.0,961.0],["2014-01-28",227.0,239.0,220.0,237.0,946.0],["2014-01-29",235.0,249.0,231.0,247.0,3340.0],["2014-01-30",259.0,266.0,254.0,259.0,7368.0],["2014-01-31",259.0,280.0,252.0,271.0,5081.0],["2014-02-03",274.0,279.0,258.0,262.0,2069.0],["2014-02-04",263.0,274.0,261.0,267.0,2053.0],["2014-02-05",268.0,273.0,261.0,261.0,3744.0],["2014-02-06",254.0,286.0,253.0,275.0,8356.0],["2014-02-07",278.0,290.0,273.0,281.0,4508.0],["2014-02-10",285.0,287.0,271.0,282.0,2209.0],["2014-02-11",285.0,289.0,278.0,280.0,2457.0],["2014-02-12",278.0,282.0,270.0,272.0,4230.0],["2014-02-13",279.0,279.0,266.0,275.0,2127.0],["2014-02-14",271.0,283.0,266.0,279.0,1241.0],["2014-02-18",278.0,295.0,275.0,288.0,2908.0],["2014-02-19",290.0,301.0,285.0,294.0,5820.0],["2014-02-20",297.0,298.0,283.0,286.0,1567.0],["2014-02-21",287.0,306.0,285.0,295.0,8759.0],["2014-02-24",304.0,308.0,294.0,301.0,3763.0],["2014-02-25",301.0,305.0,285.0,295.0,2479.0],["2014-02-26",299.0,304.0,284.0,292.0,1318.0],["2014-02-27",288.0,297.0,283.0,287.0,3073.0],["2014-02-28",285.0,298.0,285.0,289.0,881.0],["2014-03-03",291.0,293.0,285.0,290.0,977.0],["2014-03-04",298.0,306.0,290.0,300.0,5103.0],["2014-03-05",302.0,323.0,300.0,315.0,3654.0],["2014-03-06",323.0,330.0,315.0,323.0,2593.0],["2014-03-07",323.0,336.0,310.0,312.0,1959.0],["2014-03-10",330.0,334.0,320.0,322.0,3860.0],["2014-03-11",330.0,340.0,325.0,327.0,4696.0],["2014-03-12",327.0,339.0,309.0,318.0,2840.0],["2014-03-13",324.0,328.0,314.0,314.0,645.0],["2014-03-14",310.0,320.0,310.0,318.0,1133.0],["2014-03-17",320.0,320.0,308.0,308.0,1600.0],["2014-03-18",317.0,317.0,306.0,310.0,616.0],["2014-03-19",312.0,313.0,291.0,293.0,1693.0],["2014-03-20",293.0,305.0,293.0,301.0,484.0],["2014-03-21",306.0,306.0,295.0,298.0,663.0],["2014-03-24",298.0,301.0,266.0,279.0,2051.0],["2014-03-25",272.0,283.0,272.0,279.0,1234.0],["2014-03-26",282.0,288.0,263.0,269.0,1268.0],["2014-03-27",270.0,270.0,250.0,263.0,1684.0],["2014-03-28",250.0,281.0,250.0,278.0,1178.0],["2014-03-31",285.0,287.0,277.0,282.0,552.0],["2014-04-01",305.0,310.0,285.0,286.0,4594.0],["2014-04-02",290.0,292.0,280.0,281.0,1135.0],["2014-04-03",284.0,291.0,280.0,280.0,1696.0],["2014-04-04",281.0,283.0,270.0,270.0,1188.0],["2014-04-07",276.0,277.0,251.0,257.0,1366.0],["2014-04-08",252.0,258.0,250.0,252.0,2051.0],["2014-04-09",255.0,262.0,250.0,253.0,1641.0],["2014-04-10",256.0,260.0,238.0,241.0,1430.0],["2014-04-11",236.0,244.0,233.0,235.0,1673.0],["2014-04-14",233.0,245.0,228.0,231.0,3310.0],["2014-04-15",228.0,232.0,208.0,220.0,4467.0],["2014-04-16",222.0,232.0,220.0,220.0,3253.0],["2014-04-17",222.0,231.0,222.0,224.0,1931.0],["2014-04-21",227.0,257.0,227.0,255.0,2310.0],["2014-04-22",260.0,260.0,248.0,255.0,1095.0],["2014-04-23",253.0,256.0,241.0,247.0,1018.0],["2014-04-24",207.0,229.0,195.0,202.0,9870.0],["2014-04-25",198.0,201.0,186.0,188.0,5740.0],["2014-04-28",186.0,192.0,155.0,159.0,14228.0],["2014-04-29",160.0,170.0,158.0,166.0,5138.0],["2014-04-30",168.0,172.0,165.0,169.0,1054.0],["2014-05-01",173.0,175.0,168.0,171.0,2576.0],["2014-05-02",166.0,170.0,164.0,165.0,2315.0],["2014-05-05",171.0,171.0,167.0,168.0,1589.0],["2014-05-06",170.0,175.0,167.0,172.0,2498.0],["2014-05-07",179.0,180.0,165.0,168.0,3387.0],["2014-05-08",170.0,173.0,167.0,168.0,3100.0],["2014-05-09",169.0,169.0,142.0,145.0,5920.0],["2014-05-12",151.0,168.0,151.0,160.0,5378.0],["2014-05-13",162.0,170.0,161.0,168.0,2693.0],["2014-05-14",170.0,174.0,170.0,173.0,722.0],["2014-05-15",176.0,176.0,170.0,171.0,2132.0],["2014-05-16",177.0,177.0,167.0,167.0,3094.0],["2014-05-19",170.0,173.0,168.0,172.0,1614.0],["2014-05-20",172.0,194.0,172.0,185.0,2572.0],["2014-05-21",178.0,196.0,177.0,194.0,2329.0],["2014-05-22",196.0,199.0,193.0,193.0,822.0],["2014-05-23",190.0,195.0,186.0,192.0,547.0],["2014-05-27",189.0,193.0,183.0,184.0,746.0],["2014-05-28",181.0,183.0,171.0,178.0,3851.0],["2014-05-29",182.0,185.0,178.0,180.0,660.0],["2014-05-30",179.0,185.0,176.0,180.0,696.0],["2014-06-02",180.0,180.0,172.0,175.0,766.0],["2014-06-03",177.0,178.0,176.0,177.0,506.0],["2014-06-04",173.0,178.0,172.0,176.0,583.0],["2014-06-05",180.0,184.0,176.0,180.0,589.0],["2014-06-06",186.0,186.0,177.0,180.0,241.0],["2014-06-09",182.0,182.0,176.0,180.0,460.0],["2014-06-10",176.0,181.0,176.0,180.0,310.0],["2014-06-11",187.0,191.0,177.0,179.0,304.0],["2014-06-12",174.0,177.0,172.0,175.0,471.0],["2014-06-13",172.0,175.0,172.0,172.0,464.0],["2014-06-16",172.0,180.0,172.0,174.0,482.0],["2014-06-17",176.0,180.0,173.0,173.0,562.0],["2014-06-18",178.0,178.0,175.0,175.0,511.0],["2014-06-19",179.0,179.0,173.0,175.0,163.0],["2014-06-20",173.0,176.0,171.0,171.0,537.0],["2014-06-23",173.0,174.0,171.0,172.0,444.0],["2014-06-24",174.0,180.0,172.0,175.0,1428.0],["2014-06-25",175.0,180.0,175.0,180.0,677.0],["2014-06-26",180.0,180.0,176.0,177.0,171.0],["2014-06-27",177.0,177.0,176.0,176.0,299.0],["2014-06-30",177.0,179.0,172.0,172.0,360.0],["2014-07-01",173.0,177.0,173.0,175.0,538.0],["2014-07-02",174.0,176.0,172.0,172.0,632.0],["2014-07-03",175.0,175.0,173.0,173.0,164.0],["2014-07-07",173.0,176.0,171.0,172.0,1026.0],["2014-07-08",169.0,172.0,169.0,170.0,1486.0],["2014-07-09",170.0,171.0,168.0,170.0,314.0],["2014-07-10",166.0,169.0,162.0,164.0,1129.0],["2014-07-11",166.0,168.0,165.0,168.0,216.0],["2014-07-14",170.0,170.0,167.0,168.0,129.0],["2014-07-15",168.0,168.0,162.0,165.0,1150.0],["2014-07-16",164.0,167.0,164.0,165.0,43.0],["2014-07-17",162.0,168.0,162.0,162.0,447.0],["2014-07-18",158.0,167.0,158.0,164.0,290.0],["2014-07-21",162.0,163.0,151.0,161.0,2557.0],["2014-07-22",161.0,161.0,158.0,158.0,618.0],["2014-07-23",157.0,176.0,157.0,170.0,3518.0],["2014-07-24",170.0,191.0,166.0,174.0,1764.0],["2014-07-25",168.0,180.0,168.0,177.0,485.0],["2014-07-28",181.0,181.0,172.0,178.0,1101.0],["2014-07-29",175.0,180.0,175.0,176.0,556.0],["2014-07-30",177.0,177.0,168.0,174.0,492.0],["2014-07-31",175.0,175.0,165.0,169.0,320.0],["2014-08-01",174.0,174.0,162.0,162.0,458.0],["2014-08-04",162.0,166.0,162.0,165.0,101.0],["2014-08-05",162.0,170.0,160.0,168.0,576.0],["2014-08-06",168.0,169.0,164.0,168.0,429.0],["2014-08-07",168.0,169.0,162.0,165.0,606.0],["2014-08-08",162.0,166.0,162.0,166.0,443.0],["2014-08-11",160.0,187.0,160.0,185.0,2084.0],["2014-08-12",188.0,188.0,178.0,183.0,635.0],["2014-08-13",179.0,192.0,179.0,181.0,838.0],["2014-08-14",184.0,193.0,178.0,189.0,1887.0],["2014-08-15",190.0,197.0,185.0,188.0,1578.0],["2014-08-18",190.0,194.0,186.0,187.0,498.0],["2014-08-19",185.0,186.0,183.0,185.0,230.0],["2014-08-20",186.0,186.0,177.0,182.0,422.0],["2014-08-21",185.0,194.0,183.0,189.0,1560.0],["2014-08-22",186.0,194.0,185.0,187.0,211.0],["2014-08-25",186.0,189.0,180.0,185.0,751.0],["2014-08-26",184.0,195.0,180.0,188.0,1238.0],["2014-08-27",192.0,220.0,183.0,202.0,3684.0],["2014-08-28",198.0,213.0,196.0,202.0,1494.0],["2014-08-29",206.0,219.0,206.0,212.0,810.0],["2014-09-02",220.0,220.0,203.0,213.0,912.0],["2014-09-03",212.0,218.0,207.0,210.0,868.0],["2014-09-04",215.0,230.0,213.0,215.0,2660.0],["2014-09-05",218.0,222.0,213.0,218.0,584.0],["2014-09-08",213.0,220.0,207.0,218.0,1200.0],["2014-09-09",220.0,222.0,210.0,210.0,358.0],["2014-09-10",212.0,214.0,205.0,205.0,230.0],["2014-09-11",205.0,212.0,195.0,210.0,843.0],["2014-09-12",202.0,219.0,201.0,212.0,1048.0],["2014-09-15",216.0,216.0,205.0,205.0,500.0],["2014-09-16",202.0,202.0,191.0,199.0,1021.0],["2014-09-17",199.0,220.0,199.0,200.0,5526.0],["2014-09-18",210.0,215.0,200.0,202.0,1062.0],["2014-09-19",202.0,209.0,199.0,203.0,538.0],["2014-09-22",200.0,202.0,192.0,198.0,1386.0],["2014-09-23",191.0,205.0,191.0,199.0,330.0],["2014-09-24",200.0,200.0,195.0,196.0,166.0],["2014-09-25",195.0,200.0,190.0,191.0,999.0],["2014-09-26",192.0,201.0,190.0,197.0,813.0],["2014-09-29",193.0,203.0,190.0,200.0,848.0],["2014-09-30",202.0,202.0,193.0,198.0,581.0],["2014-10-01",194.0,200.0,191.0,192.0,517.0],["2014-10-02",195.0,195.0,180.0,185.0,720.0],["2014-10-03",182.0,188.0,180.0,183.0,1235.0],["2014-10-06",185.0,185.0,172.0,174.0,668.0],["2014-10-07",179.0,181.0,170.0,176.0,303.0],["2014-10-08",175.0,177.0,173.0,176.0,476.0],["2014-10-09",176.0,176.0,174.0,175.0,167.0],["2014-10-10",172.0,172.0,161.0,164.0,1445.0],["2014-10-13",162.0,170.0,158.0,161.0,464.0],["2014-10-14",159.0,166.0,150.0,157.0,518.0],["2014-10-15",159.0,161.0,131.0,158.0,3084.0],["2014-10-16",153.0,162.0,144.0,156.0,419.0],["2014-10-17",159.0,161.0,157.0,161.0,559.0],["2014-10-20",159.0,171.0,150.0,165.0,365.0],["2014-10-21",170.0,170.0,152.0,161.0,558.0],["2014-10-22",157.0,164.0,151.0,156.0,1842.0],["2014-10-23",147.0,150.0,134.0,146.0,1107.0],["2014-10-24",149.0,155.0,139.0,152.0,450.0],["2014-10-27",156.0,168.0,151.0,155.0,466.0],["2014-10-28",161.0,167.0,158.0,164.0,625.0],["2014-10-29",165.0,172.0,157.0,158.0,224.0],["2014-10-30",158.0,166.0,151.0,159.0,403.0],["2014-10-31",153.0,161.0,151.0,157.0,204.0],["2014-11-03",155.0,162.0,152.0,155.0,565.0],["2014-11-04",151.0,159.0,150.0,155.0,272.0],["2014-11-05",154.0,168.0,154.0,155.0,586.0],["2014-11-06",152.0,164.0,152.0,159.0,372.0],["2014-11-07",157.0,160.0,155.0,156.0,456.0],["2014-11-10",165.0,165.0,153.0,157.0,349.0],["2014-11-11",157.0,157.0,148.0,156.0,295.0],["2014-11-12",155.0,155.0,141.0,147.0,1170.0],["2014-11-13",149.0,149.0,142.0,143.0,231.0],["2014-11-14",143.0,157.0,143.0,153.0,563.0],["2014-11-17",147.0,165.0,147.0,155.0,1199.0],["2014-11-18",160.0,165.0,156.0,161.0,1058.0],["2014-11-19",159.0,165.0,145.0,146.0,1480.0],["2014-11-20",151.0,153.0,143.0,143.0,383.0],["2014-11-21",144.0,152.0,141.0,144.0,337.0],["2014-11-24",149.0,149.0,141.0,143.0,165.0],["2014-11-25",149.0,149.0,142.0,144.0,124.0],["2014-11-26",142.0,147.0,142.0,144.0,119.0],["2014-11-28",148.0,148.0,140.0,142.0,978.0],["2014-12-01",142.0,142.0,138.0,139.0,406.0],["2014-12-02",136.0,138.0,132.0,136.0,574.0],["2014-12-03",136.0,149.0,136.0,145.0,1246.0],["2014-12-04",145.0,148.0,139.0,144.0,92.0],["2014-12-05",144.0,147.0,135.0,142.0,353.0],["2014-12-08",141.0,142.0,138.0,139.0,708.0],["2014-12-09",139.0,141.0,127.0,133.0,531.0],["2014-12-10",130.0,137.0,125.0,126.0,768.0],["2014-12-11",123.0,128.0,123.0,125.0,817.0],["2014-12-12",128.0,129.0,124.0,127.0,638.0],["2014-12-15",124.0,128.0,123.0,123.0,1486.0],["2014-12-16",125.0,125.0,122.0,122.0,947.0],["2014-12-17",123.0,124.0,119.0,120.0,1199.0],["2014-12-18",118.0,134.0,118.0,132.0,922.0],["2014-12-19",124.0,129.0,122.0,124.0,1585.0],["2014-12-22",125.0,132.0,125.0,129.0,1131.0],["2014-12-23",127.0,127.0,121.0,122.0,1901.0],["2014-12-24",120.0,125.0,120.0,125.0,114.0],["2014-12-26",124.0,126.0,124.0,124.0,597.0],["2014-12-29",126.0,131.0,121.0,124.0,5000.0],["2014-12-30",124.0,125.0,120.0,122.0,4143.0],["2014-12-31",120.0,130.0,119.0,119.0,2670.0],["2015-01-02",120.0,122.0,119.0,121.0,706.0],["2015-01-05",119.0,123.0,117.0,120.0,667.0],["2015-01-06",125.0,125.0,119.0,121.0,761.0],["2015-01-07",121.0,131.0,121.0,124.0,1348.0],["2015-01-08",129.0,129.0,124.0,125.0,805.0],["2015-01-09",128.0,129.0,124.0,129.0,379.0],["2015-01-12",128.0,129.0,125.0,127.0,846.0],["2015-01-13",128.0,135.0,127.0,133.0,1773.0],["2015-01-14",131.0,133.0,122.0,127.0,492.0],["2015-01-15",127.0,133.0,122.0,122.0,226.0],["2015-01-16",123.0,128.0,115.0,115.0,830.0],["2015-01-20",112.0,123.0,112.0,118.0,287.0],["2015-01-21",119.0,120.0,115.0,117.0,179.0],["2015-01-22",118.0,121.0,115.0,117.0,354.0],["2015-01-23",115.0,118.0,113.0,116.0,229.0],["2015-01-26",112.0,115.0,108.0,113.0,1034.0],["2015-01-27",111.0,116.0,111.0,113.0,95.0],["2015-01-28",111.0,113.0,111.0,111.0,792.0],["2015-01-29",111.0,111.0,103.0,104.0,1334.0],["2015-01-30",101.0,116.0,101.0,111.0,849.0],["2015-02-02",108.0,119.0,108.0,118.0,483.0],["2015-02-03",126.0,146.0,126.0,129.0,4210.0],["2015-02-04",136.0,140.0,128.0,134.0,941.0],["2015-02-05",128.0,130.0,115.0,129.0,1051.0],["2015-02-06",125.0,127.0,124.0,125.0,386.0],["2015-02-09",125.0,134.0,125.0,130.0,1698.0],["2015-02-10",129.0,138.0,128.0,136.0,897.0],["2015-02-11",132.0,156.0,132.0,148.0,2248.0],["2015-02-12",153.0,162.0,153.0,160.0,1107.0],["2015-02-13",157.0,180.0,157.0,179.0,1802.0],["2015-02-17",181.0,199.0,181.0,195.0,3021.0],["2015-02-18",196.0,200.0,180.0,181.0,971.0],["2015-02-19",180.0,191.0,180.0,191.0,712.0],["2015-02-20",194.0,194.0,185.0,189.0,473.0],["2015-02-23",190.0,190.0,172.0,172.0,890.0],["2015-02-24",171.0,181.0,167.0,175.0,1136.0],["2015-02-25",178.0,193.0,178.0,191.0,1047.0],["2015-02-26",195.0,200.0,187.0,187.0,1154.0],["2015-02-27",188.0,188.0,180.0,182.0,364.0],["2015-03-02",192.0,195.0,187.0,190.0,700.0],["2015-03-03",190.0,190.0,186.0,186.0,295.0],["2015-03-04",188.0,195.0,186.0,187.0,689.0],["2015-03-05",192.0,192.0,184.0,184.0,325.0],["2015-03-06",192.0,194.0,183.0,183.0,340.0],["2015-03-09",184.0,184.0,175.0,177.0,557.0],["2015-03-10",175.0,177.0,155.0,157.0,1679.0],["2015-03-11",166.0,166.0,152.0,154.0,758.0],["2015-03-12",155.0,156.0,154.0,154.0,3006.0],["2015-03-13",154.0,157.0,130.0,154.0,1932.0],["2015-03-16",154.0,164.0,150.0,160.0,275.0],["2015-03-17",152.0,160.0,152.0,157.0,426.0],["2015-03-18",158.0,164.0,157.0,159.0,162.0],["2015-03-19",164.0,165.0,159.0,162.0,223.0],["2015-03-20",166.0,174.0,160.0,160.0,294.0],["2015-03-23",161.0,170.0,161.0,167.0,148.0],["2015-03-24",171.0,183.0,171.0,176.0,617.0],["2015-03-25",180.0,180.0,171.0,173.0,169.0],["2015-03-26",168.0,173.0,161.0,166.0,633.0],["2015-03-27",174.0,174.0,160.0,161.0,173.0],["2015-03-30",157.0,165.0,154.0,162.0,194.0],["2015-03-31",159.0,172.0,155.0,168.0,230.0],["2015-04-01",170.0,175.0,160.0,175.0,488.0],["2015-04-02",168.0,178.0,162.0,174.0,163.0],["2015-04-06",169.0,169.0,157.0,165.0,323.0],["2015-04-07",161.0,168.0,158.0,168.0,231.0],["2015-04-08",168.0,171.0,163.0,169.0,367.0],["2015-04-09",167.0,169.0,163.0,168.0,102.0],["2015-04-10",169.0,169.0,163.0,168.0,87.0],["2015-04-13",170.0,171.0,161.0,166.0,259.0],["2015-04-14",163.0,168.0,160.0,163.0,401.0],["2015-04-15",162.0,170.0,160.0,163.0,428.0],["2015-04-16",181.0,181.0,165.0,177.0,1544.0],["2015-04-17",185.0,188.0,176.0,187.0,496.0],["2015-04-20",189.0,194.0,184.0,194.0,359.0],["2015-04-21",195.0,195.0,190.0,194.0,578.0],["2015-04-22",193.0,198.0,188.0,196.0,601.0],["2015-04-23",192.0,232.0,186.0,225.0,7395.0],["2015-04-24",223.0,223.0,210.0,210.0,2105.0],["2015-04-27",219.0,224.0,195.0,201.0,2267.0],["2015-04-28",199.0,210.0,199.0,206.0,578.0],["2015-04-29",210.0,211.0,202.0,203.0,261.0],["2015-04-30",199.0,204.0,199.0,201.0,637.0],["2015-05-01",202.0,205.0,202.0,203.0,116.0],["2015-05-04",208.0,208.0,201.0,205.0,294.0],["2015-05-05",201.0,203.0,199.0,200.0,340.0],["2015-05-06",199.0,203.0,198.0,198.0,238.0],["2015-05-07",195.0,207.0,195.0,202.0,434.0],["2015-05-08",202.0,207.0,200.0,200.0,276.0],["2015-05-11",202.0,206.0,196.0,199.0,662.0],["2015-05-12",200.0,204.0,199.0,202.0,265.0],["2015-05-13",202.0,202.0,197.0,201.0,313.0],["2015-05-14",199.0,200.0,196.0,199.0,312.0],["2015-05-15",198.0,200.0,195.0,197.0,156.0],["2015-05-18",200.0,200.0,198.0,198.0,21.0],["2015-05-19",198.0,198.0,196.0,197.0,55.0],["2015-05-20",197.0,202.0,194.0,197.0,450.0],["2015-05-21",200.0,200.0,196.0,198.0,433.0],["2015-05-22",190.0,199.0,190.0,197.0,787.0],["2015-05-26",193.0,198.0,193.0,198.0,711.0],["2015-05-27",201.0,211.0,198.0,202.0,1205.0],["2015-05-28",204.0,204.0,200.0,201.0,709.0],["2015-05-29",199.0,203.0,196.0,201.0,692.0],["2015-06-01",200.0,200.0,196.0,197.0,309.0],["2015-06-02",197.0,202.0,196.0,201.0,477.0],["2015-06-03",197.0,201.0,190.0,195.0,911.0],["2015-06-04",204.0,204.0,193.0,197.0,429.0],["2015-06-05",198.0,200.0,196.0,196.0,300.0],["2015-06-08",193.0,195.0,187.0,190.0,1459.0],["2015-06-09",184.0,191.0,182.0,186.0,273.0],["2015-06-10",188.0,193.0,186.0,187.0,213.0],["2015-06-11",184.0,193.0,180.0,193.0,138.0],["2015-06-12",190.0,199.0,186.0,193.0,1098.0],["2015-06-15",193.0,195.0,189.0,195.0,132.0],["2015-06-16",190.0,196.0,190.0,192.0,432.0],["2015-06-17",186.0,189.0,185.0,189.0,57.0],["2015-06-18",184.0,188.0,182.0,183.0,225.0],["2015-06-19",181.0,191.0,169.0,187.0,821.0],["2015-06-22",178.0,178.0,169.0,175.0,549.0],["2015-06-23",177.0,177.0,175.0,176.0,9.0],["2015-06-24",176.0,176.0,170.0,172.0,154.0],["2015-06-25",170.0,173.0,170.0,172.0,42.0],["2015-06-26",170.0,170.0,164.0,165.0,280.0],["2015-06-29",162.0,162.0,156.0,159.0,184.0],["2015-06-30",160.0,174.0,158.0,171.0,583.0],["2015-07-01",170.0,170.0,167.0,169.0,115.0],["2015-07-02",170.0,177.0,164.0,166.0,90.0],["2015-07-06",166.0,176.0,166.0,171.0,618.0],["2015-07-07",168.0,173.0,161.0,164.0,376.0],["2015-07-08",170.0,170.0,160.0,160.0,222.0],["2015-07-09",161.0,161.0,153.0,158.0,244.0],["2015-07-10",156.0,160.0,149.0,152.0,1428.0],["2015-07-13",162.0,169.0,162.0,169.0,262.0],["2015-07-14",165.0,170.0,165.0,169.0,177.0],["2015-07-15",169.0,170.0,166.0,167.0,168.0],["2015-07-16",163.0,163.0,150.0,158.0,410.0],["2015-07-17",157.0,158.0,155.0,156.0,81.0],["2015-07-20",167.0,167.0,155.0,155.0,84.0],["2015-07-21",163.0,165.0,160.0,162.0,487.0],["2015-07-22",164.0,165.0,147.0,153.0,2390.0],["2015-07-23",164.0,165.0,155.0,160.0,1166.0],["2015-07-24",156.0,158.0,153.0,157.0,167.0],["2015-07-27",157.0,160.0,153.0,154.0,617.0],["2015-07-28",153.0,153.0,143.0,146.0,1265.0],["2015-07-29",149.0,149.0,143.0,145.0,154.0],["2015-07-30",145.0,146.0,133.0,134.0,745.0],["2015-07-31",140.0,140.0,136.0,138.0,465.0],["2015-08-03",135.0,138.0,132.0,136.0,89.0],["2015-08-04",130.0,133.0,130.0,130.0,318.0],["2015-08-05",125.0,139.0,125.0,137.0,788.0],["2015-08-06",137.0,137.0,132.0,136.0,261.0],["2015-08-07",137.0,137.0,116.0,119.0,1343.0],["2015-08-10",119.0,119.0,111.0,116.0,817.0],["2015-08-11",118.0,118.0,110.0,115.0,773.0],["2015-08-12",117.0,126.0,113.0,126.0,443.0],["2015-08-13",128.0,129.0,125.0,128.0,140.0],["2015-08-14",130.0,137.0,130.0,136.0,342.0],["2015-08-17",132.0,133.0,131.0,132.0,119.0],["2015-08-18",132.0,132.0,130.0,130.0,59.0],["2015-08-19",137.0,150.0,125.0,125.0,220.0],["2015-08-20",126.0,126.0,104.0,111.0,1980.0],["2015-08-21",112.0,114.0,107.0,113.0,688.0],["2015-08-24",110.0,113.0,66.0,104.0,1414.0],["2015-08-25",101.0,111.0,101.0,107.0,430.0],["2015-08-26",106.0,112.0,101.0,109.0,670.0],["2015-08-27",113.0,115.0,106.0,106.0,398.0],["2015-08-28",106.0,111.0,105.0,106.0,648.0],["2015-08-31",105.0,111.0,105.0,109.0,129.0],["2015-09-01",115.0,115.0,101.0,106.0,468.0],["2015-09-02",107.0,108.0,100.0,103.0,883.0],["2015-09-03",109.0,122.0,106.0,114.0,1912.0],["2015-09-04",122.0,122.0,110.0,113.0,1366.0],["2015-09-08",113.0,120.0,110.0,119.0,130.0],["2015-09-09",116.0,122.0,115.0,117.0,360.0],["2015-09-10",116.0,119.0,116.0,118.0,298.0],["2015-09-11",118.0,118.0,117.0,117.0,22.0],["2015-09-14",120.0,120.0,116.0,116.0,516.0],["2015-09-15",116.0,117.0,116.0,116.0,86.0],["2015-09-16",116.0,119.0,116.0,117.0,161.0],["2015-09-17",118.0,118.0,107.0,110.0,1222.0],["2015-09-18",108.0,111.0,107.0,109.0,504.0],["2015-09-21",109.0,112.0,107.0,107.0,1119.0],["2015-09-22",108.0,115.0,100.0,102.0,2232.0],["2015-09-23",104.0,105.0,100.0,101.0,209.0],["2015-09-24",103.0,103.0,100.0,103.0,820.0],["2015-09-25",103.0,103.0,100.0,100.0,223.0],["2015-09-28",104.0,104.0,99.0,100.0,73.0],["2015-09-29",100.0,102.0,97.0,97.0,455.0],["2015-09-30",97.0,110.0,97.0,105.0,1115.0],["2015-10-01",110.0,110.0,101.0,108.0,473.0],["2015-10-02",111.0,116.0,110.0,115.0,744.0],["2015-10-05",116.0,123.0,114.0,121.0,512.0],["2015-10-06",117.0,125.0,113.0,113.0,672.0],["2015-10-07",114.0,114.0,107.0,109.0,390.0],["2015-10-08",111.0,112.0,107.0,107.0,242.0],["2015-10-09",106.0,106.0,100.0,104.0,1228.0],["2015-10-12",105.0,107.0,100.0,105.0,354.0],["2015-10-13",106.0,134.0,102.0,110.0,438.0],["2015-10-14",111.0,111.0,105.0,107.0,230.0],["2015-10-15",105.0,117.0,105.0,116.0,724.0],["2015-10-16",115.0,116.0,115.0,115.0,179.0],["2015-10-19",115.0,127.0,115.0,120.0,930.0],["2015-10-20",121.0,121.0,119.0,120.0,324.0],["2015-10-21",122.0,126.0,120.0,122.0,2659.0],["2015-10-22",133.0,165.0,132.0,163.0,22880.0],["2015-10-23",150.0,160.0,140.0,152.0,2450.0],["2015-10-26",150.0,154.0,142.0,142.0,593.0],["2015-10-27",159.0,159.0,142.0,145.0,471.0],["2015-10-28",140.0,147.0,140.0,145.0,308.0],["2015-10-29",149.0,158.0,145.0,149.0,740.0],["2015-10-30",160.0,200.0,160.0,186.0,4592.0],["2015-11-02",188.0,190.0,175.0,180.0,1455.0],["2015-11-03",180.0,199.0,180.0,195.0,1636.0],["2015-11-04",199.0,208.0,194.0,194.0,1597.0],["2015-11-05",188.0,194.0,185.0,188.0,409.0],["2015-11-06",188.0,189.0,181.0,181.0,566.0],["2015-11-09",184.0,187.0,184.0,186.0,421.0],["2015-11-10",186.0,187.0,175.0,176.0,523.0],["2015-11-11",176.0,176.0,162.0,163.0,894.0],["2015-11-12",163.0,169.0,162.0,162.0,261.0],["2015-11-13",160.0,162.0,160.0,161.0,999.0],["2015-11-16",160.0,168.0,155.0,160.0,440.0],["2015-11-17",158.0,163.0,148.0,149.0,1466.0],["2015-11-18",149.0,156.0,149.0,152.0,170.0],["2015-11-19",150.0,154.0,150.0,154.0,194.0],["2015-11-20",155.0,173.0,153.0,170.0,2082.0],["2015-11-23",175.0,195.0,156.0,180.0,5204.0],["2015-11-24",185.0,192.0,175.0,177.0,1343.0],["2015-11-25",176.0,179.0,172.0,174.0,1464.0],["2015-11-27",174.0,183.0,174.0,174.0,935.0],["2015-11-30",172.0,183.0,170.0,170.0,1744.0],["2015-12-01",170.0,178.0,161.0,169.0,659.0],["2015-12-02",169.0,178.0,169.0,175.0,1004.0],["2015-12-03",177.0,180.0,173.0,173.0,375.0],["2015-12-04",174.0,178.0,174.0,174.0,179.0],["2015-12-07",173.0,177.0,173.0,175.0,320.0],["2015-12-08",177.0,182.0,175.0,178.0,227.0],["2015-12-09",180.0,182.0,179.0,180.0,505.0],["2015-12-10",182.0,183.0,181.0,183.0,66.0],["2015-12-11",183.0,187.0,183.0,186.0,765.0],["2015-12-14",186.0,200.0,186.0,197.0,1336.0],["2015-12-15",197.0,207.0,197.0,201.0,2545.0],["2015-12-16",200.0,205.0,184.0,187.0,1762.0],["2015-12-17",192.0,198.0,188.0,188.0,796.0],["2015-12-18",186.0,194.0,185.0,194.0,973.0],["2015-12-21",190.0,195.0,187.0,188.0,726.0],["2015-12-22",188.0,192.0,183.0,186.0,609.0],["2015-12-23",190.0,190.0,183.0,185.0,468.0],["2015-12-24",186.0,194.0,186.0,191.0,399.0],["2015-12-28",193.0,200.0,191.0,195.0,1483.0],["2015-12-29",195.0,198.0,192.0,197.0,735.0],["2015-12-30",194.0,217.0,191.0,214.0,1293.0],["2015-12-31",214.0,214.0,205.0,210.0,767.0],["2016-01-04",205.0,220.0,205.0,219.0,2102.0],["2016-01-05",217.0,229.0,215.0,223.0,2057.0],["2016-01-06",217.0,218.0,194.0,208.0,1023.0],["2016-01-07",195.0,208.0,190.0,193.0,814.0],["2016-01-08",201.0,204.0,195.0,196.0,1008.0],["2016-01-11",196.0,199.0,187.0,190.0,846.0],["2016-01-12",187.0,195.0,175.0,177.0,1257.0],["2016-01-13",176.0,182.0,173.0,174.0,535.0],["2016-01-14",175.0,200.0,167.0,187.0,1927.0],["2016-01-15",189.0,189.0,176.0,178.0,319.0],["2016-01-19",179.0,179.0,170.0,171.0,619.0],["2016-01-20",167.0,174.0,153.0,171.0,1007.0],["2016-01-21",170.0,189.0,166.0,183.0,1037.0],["2016-01-22",184.0,194.0,181.0,190.0,868.0],["2016-01-25",189.0,195.0,184.0,190.0,539.0],["2016-01-26",190.0,190.0,181.0,184.0,659.0],["2016-01-27",182.0,185.0,178.0,181.0,290.0],["2016-01-28",181.0,192.0,180.0,180.0,293.0],["2016-01-29",189.0,191.0,187.0,188.0,418.0],["2016-02-01",189.0,196.0,189.0,195.0,323.0],["2016-02-02",192.0,197.0,190.0,190.0,200.0],["2016-02-03",189.0,196.0,183.0,196.0,571.0],["2016-02-04",199.0,200.0,176.0,195.0,1192.0],["2016-02-05",199.0,202.0,190.0,195.0,968.0],["2016-02-08",190.0,196.0,189.0,191.0,457.0],["2016-02-09",188.0,190.0,185.0,187.0,153.0],["2016-02-10",185.0,187.0,183.0,185.0,141.0],["2016-02-11",182.0,184.0,178.0,179.0,144.0],["2016-02-12",186.0,186.0,179.0,186.0,134.0],["2016-02-16",186.0,190.0,178.0,187.0,297.0],["2016-02-17",186.0,188.0,185.0,186.0,170.0],["2016-02-18",186.0,186.0,183.0,185.0,52.0],["2016-02-19",186.0,210.0,185.0,210.0,1629.0],["2016-02-22",206.0,223.0,204.0,206.0,2165.0],["2016-02-23",211.0,247.0,209.0,217.0,3722.0],["2016-02-24",220.0,235.0,215.0,234.0,1527.0],["2016-02-25",233.0,270.0,233.0,263.0,5582.0],["2016-02-26",263.0,273.0,242.0,267.0,2667.0],["2016-02-29",273.0,275.0,255.0,258.0,1502.0],["2016-03-01",258.0,265.0,232.0,245.0,2515.0],["2016-03-02",245.0,247.0,239.0,246.0,1534.0],["2016-03-03",250.0,251.0,240.0,248.0,1541.0],["2016-03-04",246.0,250.0,241.0,247.0,1143.0],["2016-03-07",245.0,252.0,243.0,250.0,1570.0],["2016-03-08",250.0,254.0,239.0,241.0,1347.0],["2016-03-09",248.0,250.0,243.0,250.0,1056.0],["2016-03-10",250.0,253.0,244.0,249.0,1351.0],["2016-03-11",250.0,252.0,240.0,246.0,1449.0],["2016-03-14",243.0,250.0,243.0,248.0,855.0],["2016-03-15",249.0,250.0,246.0,250.0,1047.0],["2016-03-16",250.0,250.0,242.0,250.0,720.0],["2016-03-17",250.0,252.0,248.0,252.0,846.0],["2016-03-18",257.0,280.0,250.0,277.0,3016.0],["2016-03-21",289.0,299.0,278.0,299.0,3622.0],["2016-03-22",298.0,300.0,274.0,293.0,3834.0],["2016-03-23",294.0,294.0,261.0,268.0,830.0],["2016-03-24",265.0,295.0,250.0,291.0,2421.0],["2016-03-28",289.0,295.0,271.0,280.0,991.0],["2016-03-29",282.0,289.0,275.0,282.0,388.0],["2016-03-30",282.0,288.0,268.0,275.0,440.0],["2016-03-31",286.0,286.0,266.0,272.0,687.0],["2016-04-01",273.0,273.0,261.0,262.0,1045.0],["2016-04-04",265.0,275.0,261.0,275.0,1109.0],["2016-04-05",275.0,275.0,262.0,263.0,405.0],["2016-04-06",272.0,272.0,257.0,267.0,625.0],["2016-04-07",261.0,267.0,256.0,256.0,186.0],["2016-04-08",259.0,266.0,253.0,260.0,307.0],["2016-04-11",260.0,269.0,258.0,262.0,559.0],["2016-04-12",254.0,261.0,247.0,249.0,1231.0],["2016-04-13",248.0,257.0,246.0,257.0,542.0],["2016-04-14",256.0,259.0,251.0,256.0,586.0],["2016-04-15",254.0,259.0,251.0,252.0,418.0],["2016-04-18",250.0,256.0,248.0,253.0,264.0],["2016-04-19",252.0,255.0,243.0,244.0,688.0],["2016-04-20",241.0,244.0,218.0,219.0,2314.0],["2016-04-21",221.0,231.0,216.0,218.0,1397.0],["2016-04-22",220.0,220.0,211.0,217.0,1382.0],["2016-04-25",220.0,257.0,220.0,235.0,2481.0],["2016-04-26",240.0,260.0,240.0,254.0,1211.0],["2016-04-27",254.0,270.0,252.0,253.0,1832.0],["2016-04-28",228.0,260.0,221.0,232.0,2362.0],["2016-04-29",233.0,245.0,231.0,243.0,1423.0],["2016-05-02",242.0,251.0,229.0,231.0,818.0],["2016-05-03",230.0,230.0,212.0,212.0,1751.0],["2016-05-04",215.0,222.0,215.0,220.0,711.0],["2016-05-05",219.0,225.0,213.0,219.0,378.0],["2016-05-06",219.0,220.0,214.0,216.0,327.0],["2016-05-09",216.0,221.0,213.0,215.0,328.0],["2016-05-10",214.0,217.0,205.0,211.0,852.0],["2016-05-11",210.0,217.0,205.0,211.0,742.0],["2016-05-12",213.0,220.0,206.0,206.0,311.0],["2016-05-13",207.0,210.0,206.0,207.0,507.0],["2016-05-16",207.0,210.0,205.0,208.0,402.0],["2016-05-17",213.0,222.0,212.0,212.0,968.0],["2016-05-18",214.0,225.0,214.0,216.0,446.0],["2016-05-19",217.0,217.0,206.0,210.0,786.0],["2016-05-20",209.0,228.0,209.0,224.0,566.0],["2016-05-23",225.0,236.0,225.0,233.0,575.0],["2016-05-24",233.0,249.0,233.0,234.0,854.0],["2016-05-25",233.0,240.0,225.0,231.0,295.0],["2016-05-26",233.0,239.0,227.0,230.0,563.0],["2016-05-27",228.0,235.0,225.0,230.0,597.0],["2016-05-31",241.0,241.0,220.0,229.0,474.0],["2016-06-01",227.0,227.0,210.0,216.0,1165.0],["2016-06-02",217.0,224.0,216.0,220.0,429.0],["2016-06-03",225.0,231.0,221.0,227.0,264.0],["2016-06-06",224.0,230.0,220.0,225.0,308.0],["2016-06-07",220.0,227.0,217.0,222.0,386.0],["2016-06-08",224.0,230.0,217.0,225.0,846.0],["2016-06-09",225.0,226.0,220.0,221.0,322.0],["2016-06-10",220.0,224.0,211.0,217.0,674.0],["2016-06-13",214.0,224.0,214.0,218.0,473.0],["2016-06-14",219.0,225.0,215.0,218.0,632.0],["2016-06-15",220.0,223.0,212.0,213.0,385.0],["2016-06-16",217.0,217.0,206.0,208.0,528.0],["2016-06-17",207.0,209.0,200.0,203.0,1095.0],["2016-06-20",203.0,213.0,200.0,206.0,627.0],["2016-06-21",205.0,209.0,200.0,209.0,122.0],["2016-06-22",215.0,218.0,204.0,205.0,180.0],["2016-06-23",207.0,210.0,205.0,210.0,80.0],["2016-06-24",204.0,209.0,200.0,207.0,421.0],["2016-06-27",209.0,209.0,175.0,185.0,2591.0],["2016-06-28",194.0,196.0,185.0,186.0,178.0],["2016-06-29",189.0,195.0,186.0,193.0,430.0],["2016-06-30",191.0,214.0,191.0,205.0,617.0],["2016-07-01",207.0,209.0,195.0,208.0,74.0],["2016-07-05",210.0,210.0,199.0,200.0,165.0],["2016-07-06",200.0,215.0,199.0,209.0,1466.0],["2016-07-07",211.0,216.0,209.0,211.0,178.0],["2016-07-08",216.0,218.0,212.0,218.0,53.0],["2016-07-11",215.0,246.0,215.0,229.0,1504.0],["2016-07-12",241.0,247.0,235.0,238.0,565.0],["2016-07-13",226.0,230.0,215.0,221.0,780.0],["2016-07-14",224.0,224.0,216.0,217.0,891.0],["2016-07-15",215.0,216.0,200.0,212.0,625.0],["2016-07-18",211.0,215.0,211.0,211.0,109.0],["2016-07-19",217.0,217.0,205.0,207.0,277.0],["2016-07-20",204.0,212.0,204.0,209.0,569.0],["2016-07-21",207.0,211.0,198.0,199.0,1371.0],["2016-07-22",201.0,206.0,195.0,204.0,933.0],["2016-07-25",205.0,214.0,200.0,202.0,605.0],["2016-07-26",197.0,202.0,195.0,201.0,532.0],["2016-07-27",201.0,207.0,200.0,202.0,372.0],["2016-07-28",200.0,200.0,181.0,187.0,1172.0],["2016-07-29",192.0,197.0,185.0,193.0,541.0],["2016-08-01",197.0,216.0,186.0,203.0,1091.0],["2016-08-02",208.0,214.0,191.0,200.0,1148.0],["2016-08-03",200.0,209.0,189.0,191.0,459.0],["2016-08-04",194.0,200.0,188.0,197.0,279.0],["2016-08-05",195.0,202.0,186.0,189.0,1054.0],["2016-08-08",193.0,200.0,193.0,195.0,243.0],["2016-08-09",197.0,197.0,190.0,194.0,91.0],["2016-08-10",191.0,193.0,186.0,189.0,432.0],["2016-08-11",189.0,197.0,185.0,190.0,514.0],["2016-08-12",185.0,190.0,184.0,187.0,682.0],["2016-08-15",185.0,194.0,184.0,185.0,609.0],["2016-08-16",186.0,186.0,168.0,171.0,1605.0],["2016-08-17",165.0,175.0,165.0,173.0,438.0],["2016-08-18",177.0,180.0,170.0,173.0,180.0],["2016-08-19",168.0,170.0,162.0,166.0,1065.0],["2016-08-22",168.0,176.0,161.0,168.0,368.0],["2016-08-23",170.0,173.0,166.0,171.0,320.0],["2016-08-24",170.0,177.0,166.0,172.0,155.0],["2016-08-25",176.0,182.0,172.0,174.0,546.0],["2016-08-26",174.0,179.0,174.0,179.0,42.0],["2016-08-29",184.0,188.0,181.0,182.0,368.0],["2016-08-30",188.0,188.0,179.0,180.0,241.0],["2016-08-31",180.0,187.0,180.0,183.0,521.0],["2016-09-01",184.0,188.0,181.0,184.0,653.0],["2016-09-02",188.0,189.0,186.0,188.0,720.0],["2016-09-06",191.0,232.0,187.0,216.0,3144.0],["2016-09-07",220.0,230.0,215.0,217.0,780.0],["2016-09-08",218.0,222.0,214.0,217.0,317.0],["2016-09-09",211.0,216.0,195.0,197.0,973.0],["2016-09-12",199.0,200.0,193.0,198.0,526.0],["2016-09-13",205.0,215.0,200.0,203.0,1039.0],["2016-09-14",203.0,208.0,188.0,190.0,1035.0],["2016-09-15",160.0,175.0,160.0,171.0,11833.0],["2016-09-16",172.0,180.0,166.0,170.0,3827.0],["2016-09-19",169.0,174.0,168.0,170.0,1918.0],["2016-09-20",175.0,182.0,172.0,176.0,4201.0],["2016-09-21",175.0,177.0,164.0,170.0,1668.0],["2016-09-22",170.0,178.0,165.0,170.0,1172.0],["2016-09-23",170.0,170.0,165.0,167.0,1276.0],["2016-09-26",168.0,168.0,162.0,165.0,2930.0],["2016-09-27",167.0,170.0,164.0,165.0,734.0],["2016-09-28",172.0,172.0,162.0,165.0,2618.0],["2016-09-29",168.0,173.0,165.0,169.0,783.0],["2016-09-30",167.0,178.0,166.0,177.0,3765.0],["2016-10-03",183.0,189.0,165.0,167.0,2299.0],["2016-10-04",168.0,179.0,168.0,176.0,2353.0],["2016-10-05",191.0,191.0,174.0,180.0,1544.0],["2016-10-06",182.0,184.0,170.0,183.0,553.0],["2016-10-07",186.0,186.0,179.0,179.0,492.0],["2016-10-10",182.0,187.0,170.0,185.0,1115.0],["2016-10-11",183.0,190.0,177.0,178.0,481.0],["2016-10-12",180.0,183.0,173.0,173.0,247.0],["2016-10-13",170.0,180.0,170.0,179.0,1643.0],["2016-10-14",178.0,185.0,173.0,173.0,1503.0],["2016-10-17",176.0,182.0,173.0,175.0,1083.0],["2016-10-18",176.0,179.0,172.0,173.0,385.0],["2016-10-19",175.0,181.0,171.0,174.0,939.0],["2016-10-20",175.0,175.0,172.0,172.0,335.0],["2016-10-21",173.0,175.0,170.0,172.0,327.0],["2016-10-24",174.0,183.0,174.0,180.0,1326.0],["2016-10-25",183.0,188.0,175.0,177.0,1001.0],["2016-10-26",179.0,183.0,172.0,177.0,1654.0],["2016-10-27",195.0,203.0,186.0,186.0,4011.0],["2016-10-28",190.0,194.0,180.0,187.0,1851.0],["2016-10-31",193.0,206.0,185.0,204.0,2782.0],["2016-11-01",204.0,207.0,200.0,202.0,2186.0],["2016-11-02",200.0,203.0,187.0,194.0,1752.0],["2016-11-03",194.0,203.0,193.0,200.0,456.0],["2016-11-04",200.0,202.0,186.0,192.0,460.0],["2016-11-07",196.0,197.0,186.0,188.0,523.0],["2016-11-08",186.0,194.0,181.0,190.0,510.0],["2016-11-09",185.0,201.0,183.0,194.0,1699.0],["2016-11-10",198.0,199.0,186.0,188.0,1048.0],["2016-11-11",186.0,199.0,186.0,193.0,331.0],["2016-11-14",196.0,196.0,190.0,192.0,324.0],["2016-11-15",194.0,199.0,190.0,195.0,684.0],["2016-11-16",195.0,200.0,195.0,196.0,2851.0],["2016-11-17",199.0,199.0,195.0,196.0,390.0],["2016-11-18",196.0,202.0,195.0,200.0,514.0],["2016-11-21",200.0,209.0,199.0,202.0,1197.0],["2016-11-22",201.0,207.0,200.0,200.0,1044.0],["2016-11-23",200.0,205.0,200.0,201.0,445.0],["2016-11-25",200.0,204.0,200.0,200.0,93.0],["2016-11-28",203.0,205.0,198.0,205.0,878.0],["2016-11-29",204.0,204.0,199.0,199.0,1222.0],["2016-11-30",201.0,205.0,191.0,193.0,809.0],["2016-12-01",190.0,193.0,179.0,186.0,1825.0],["2016-12-02",184.0,188.0,176.0,178.0,2216.0],["2016-12-05",184.0,184.0,173.0,173.0,7656.0],["2016-12-06",175.0,180.0,175.0,176.0,720.0],["2016-12-07",178.0,180.0,177.0,178.0,966.0],["2016-12-08",179.0,179.0,176.0,176.0,1278.0],["2016-12-09",177.0,180.0,175.0,177.0,1728.0],["2016-12-12",176.0,177.0,174.0,174.0,2234.0],["2016-12-13",180.0,180.0,172.0,173.0,2132.0],["2016-12-14",173.0,181.0,165.0,172.0,4709.0],["2016-12-15",173.0,182.0,171.0,177.0,576.0],["2016-12-16",176.0,185.0,175.0,175.0,1086.0],["2016-12-19",177.0,185.0,176.0,183.0,502.0],["2016-12-20",184.0,185.0,176.0,184.0,1024.0],["2016-12-21",184.0,185.0,180.0,184.0,2800.0],["2016-12-22",184.0,184.0,177.0,179.0,781.0],["2016-12-23",179.0,179.0,178.0,178.0,325.0],["2016-12-27",178.0,183.0,178.0,182.0,311.0],["2016-12-28",182.0,183.0,180.0,182.0,276.0],["2016-12-29",184.0,184.0,171.0,182.0,3962.0],["2016-12-30",184.0,189.0,178.0,187.0,2385.0],["2017-01-03",195.0,195.0,187.0,192.0,754.0],["2017-01-04",197.0,209.0,195.0,205.0,2133.0],["2017-01-05",200.0,210.0,200.0,205.0,955.0],["2017-01-06",210.0,215.0,206.0,213.0,2234.0],["2017-01-09",210.0,218.0,210.0,217.0,2218.0],["2017-01-10",220.0,222.0,215.0,216.0,2377.0],["2017-01-11",217.0,227.0,216.0,227.0,6037.0],["2017-01-12",232.0,244.0,225.0,240.0,4008.0],["2017-01-13",243.0,245.0,240.0,244.0,2778.0],["2017-01-17",246.0,252.0,244.0,246.0,4203.0],["2017-01-18",246.0,249.0,240.0,240.0,2080.0],["2017-01-19",245.0,245.0,230.0,230.0,2165.0],["2017-01-20",230.0,232.0,228.0,232.0,1736.0],["2017-01-23",234.0,239.0,230.0,231.0,1702.0],["2017-01-24",232.0,246.0,231.0,245.0,1638.0],["2017-01-25",244.0,250.0,239.0,240.0,2226.0],["2017-01-26",241.0,244.0,240.0,241.0,596.0],["2017-01-27",244.0,258.0,241.0,255.0,3126.0],["2017-01-30",260.0,260.0,245.0,254.0,3690.0],["2017-01-31",255.0,260.0,251.0,259.0,1548.0],["2017-02-01",260.0,260.0,255.0,256.0,732.0],["2017-02-02",257.0,258.0,252.0,253.0,1077.0],["2017-02-03",253.0,259.0,245.0,249.0,2291.0],["2017-02-06",252.0,252.0,235.0,239.0,2836.0],["2017-02-07",239.0,240.0,225.0,229.0,1933.0],["2017-02-08",228.0,242.0,227.0,239.0,1374.0],["2017-02-09",240.0,247.0,235.0,236.0,1447.0],["2017-02-10",235.0,243.0,235.0,238.0,1221.0],["2017-02-13",243.0,245.0,238.0,240.0,2510.0],["2017-02-14",245.0,254.0,225.0,254.0,4471.0],["2017-02-15",254.0,256.0,240.0,244.0,3018.0],["2017-02-16",248.0,248.0,244.0,248.0,638.0],["2017-02-17",243.0,248.0,240.0,243.0,1620.0],["2017-02-21",244.0,255.0,243.0,255.0,2569.0],["2017-02-22",255.0,270.0,255.0,267.0,2769.0],["2017-02-23",265.0,280.0,265.0,278.0,2591.0],["2017-02-24",281.0,302.0,280.0,294.0,11041.0],["2017-02-27",294.0,294.0,272.0,281.0,4013.0],["2017-02-28",276.0,276.0,266.0,271.0,2701.0],["2017-03-01",275.0,275.0,261.0,266.0,1965.0],["2017-03-02",266.0,268.0,261.0,268.0,2352.0],["2017-03-03",265.0,281.0,263.0,275.0,3513.0],["2017-03-06",270.0,276.0,265.0,272.0,2086.0],["2017-03-07",273.0,280.0,267.0,272.0,791.0],["2017-03-08",270.0,275.0,265.0,272.0,992.0],["2017-03-09",270.0,290.0,266.0,282.0,5349.0],["2017-03-10",282.0,293.0,277.0,291.0,1333.0],["2017-03-13",295.0,295.0,286.0,295.0,2676.0],["2017-03-14",295.0,295.0,280.0,286.0,1677.0],["2017-03-15",286.0,286.0,260.0,272.0,3694.0],["2017-03-16",273.0,276.0,263.0,265.0,1697.0],["2017-03-17",264.0,269.0,261.0,268.0,841.0],["2017-03-20",267.0,273.0,267.0,272.0,1325.0],["2017-03-21",273.0,273.0,264.0,264.0,1633.0],["2017-03-22",265.0,266.0,261.0,263.0,956.0],["2017-03-23",262.0,263.0,260.0,260.0,1066.0],["2017-03-24",262.0,273.0,261.0,265.0,619.0],["2017-03-27",262.0,273.0,258.0,270.0,800.0],["2017-03-28",268.0,279.0,268.0,271.0,682.0],["2017-03-29",269.0,279.0,269.0,273.0,2912.0],["2017-03-30",278.0,282.0,273.0,278.0,1471.0],["2017-03-31",277.0,277.0,270.0,275.0,2017.0],["2017-04-03",276.0,279.0,272.0,274.0,812.0],["2017-04-04",270.0,281.0,268.0,279.0,1998.0],["2017-04-05",277.0,285.0,267.0,271.0,1907.0],["2017-04-06",271.0,275.0,266.0,274.0,711.0],["2017-04-07",276.0,278.0,273.0,274.0,512.0],["2017-04-10",276.0,278.0,272.0,274.0,883.0],["2017-04-11",273.0,329.0,265.0,322.0,24982.0],["2017-04-12",310.0,323.0,302.0,322.0,5222.0],["2017-04-13",319.0,323.0,311.0,316.0,1800.0],["2017-04-17",316.0,318.0,307.0,311.0,1072.0],["2017-04-18",308.0,308.0,291.0,301.0,2180.0],["2017-04-19",299.0,311.0,297.0,310.0,942.0],["2017-04-20",311.0,320.0,310.0,315.0,1524.0],["2017-04-21",319.0,340.0,312.0,334.0,5809.0],["2017-04-24",330.0,347.0,330.0,335.0,2787.0],["2017-04-25",334.0,341.0,326.0,329.0,3161.0],["2017-04-26",327.0,340.0,322.0,338.0,2045.0],["2017-04-27",341.0,353.0,336.0,346.0,4533.0],["2017-04-28",350.0,353.0,332.0,340.0,5105.0],["2017-05-01",349.0,349.0,328.0,342.0,3365.0],["2017-05-02",349.0,358.0,338.0,354.0,10632.0],["2017-05-03",352.0,392.0,340.0,387.0,16352.0],["2017-05-04",386.0,391.0,368.0,381.0,5876.0],["2017-05-05",380.0,387.0,373.0,386.0,4982.0],["2017-05-08",393.0,394.0,369.0,376.0,2791.0],["2017-05-09",376.0,423.0,374.0,406.0,22295.0],["2017-05-10",411.0,412.0,392.0,399.0,5375.0],["2017-05-11",399.0,399.0,385.0,392.0,2893.0],["2017-05-12",391.0,393.0,380.0,390.0,1936.0],["2017-05-15",393.0,394.0,384.0,389.0,2212.0],["2017-05-16",390.0,414.0,384.0,405.0,6924.0],["2017-05-17",405.0,405.0,383.0,390.0,4030.0],["2017-05-18",387.0,394.0,381.0,386.0,1494.0],["2017-05-19",390.0,410.0,380.0,400.0,4292.0],["2017-05-22",400.0,418.0,400.0,407.0,8799.0],["2017-05-23",405.0,418.0,403.0,412.0,8364.0],["2017-05-24",415.0,415.0,408.0,414.0,2919.0],["2017-05-25",415.0,444.0,410.0,437.0,12150.0],["2017-05-26",440.0,456.0,430.0,456.0,12970.0],["2017-05-30",455.0,475.0,450.0,464.0,16420.0],["2017-05-31",463.0,466.0,430.0,447.0,6579.0],["2017-06-01",450.0,455.0,442.0,452.0,5484.0],["2017-06-02",451.0,452.0,439.0,442.0,3469.0],["2017-06-05",438.0,448.0,438.0,440.0,3323.0],["2017-06-06",435.0,445.0,380.0,419.0,13108.0],["2017-06-07",421.0,438.0,421.0,429.0,3101.0],["2017-06-08",429.0,429.0,405.0,421.0,3386.0],["2017-06-09",415.0,435.0,380.0,404.0,10445.0],["2017-06-12",397.0,408.0,390.0,405.0,4854.0],["2017-06-13",405.0,416.0,394.0,405.0,2974.0],["2017-06-14",400.0,430.0,396.0,410.0,24319.0],["2017-06-15",401.0,413.0,400.0,404.0,2276.0],["2017-06-16",404.0,408.0,395.0,399.0,3190.0],["2017-06-19",400.0,405.0,395.0,398.0,2160.0],["2017-06-20",397.0,397.0,385.0,393.0,3688.0],["2017-06-21",395.0,412.0,392.0,410.0,4446.0],["2017-06-22",410.0,425.0,402.0,415.0,7438.0],["2017-06-23",418.0,424.0,413.0,419.0,2035.0],["2017-06-26",415.0,419.0,392.0,399.0,3583.0],["2017-06-27",397.0,399.0,355.0,370.0,9777.0],["2017-06-28",369.0,374.0,350.0,369.0,8508.0],["2017-06-29",369.0,369.0,347.0,356.0,4236.0],["2017-06-30",357.0,357.0,312.0,331.0,8752.0],["2017-07-03",325.0,325.0,302.0,314.0,7395.0],["2017-07-05",306.0,336.0,303.0,331.0,5765.0],["2017-07-06",328.0,331.0,314.0,317.0,3581.0],["2017-07-07",316.0,330.0,316.0,318.0,3600.0],["2017-07-10",325.0,330.0,305.0,320.0,3119.0],["2017-07-11",324.0,326.0,316.0,324.0,1718.0],["2017-07-12",325.0,355.0,324.0,338.0,3731.0],["2017-07-13",338.0,358.0,332.0,343.0,2835.0],["2017-07-14",345.0,395.0,343.0,374.0,8752.0],["2017-07-17",371.0,386.0,356.0,380.0,5283.0],["2017-07-18",380.0,388.0,356.0,357.0,4005.0],["2017-07-19",358.0,371.0,345.0,357.0,2020.0],["2017-07-20",358.0,391.0,358.0,385.0,3996.0],["2017-07-21",383.0,383.0,364.0,366.0,2031.0],["2017-07-24",365.0,373.0,347.0,356.0,2633.0],["2017-07-25",356.0,368.0,345.0,367.0,1734.0],["2017-07-26",367.0,382.0,361.0,369.0,2037.0],["2017-07-27",369.0,373.0,350.0,358.0,1383.0],["2017-07-28",358.0,363.0,352.0,361.0,856.0],["2017-07-31",365.0,370.0,352.0,368.0,4131.0],["2017-08-01",317.0,325.0,285.0,301.0,18205.0],["2017-08-02",315.0,315.0,287.0,287.0,5790.0],["2017-08-03",285.0,291.0,272.0,278.0,8845.0],["2017-08-04",275.0,289.0,271.0,279.0,3001.0],["2017-08-07",279.0,280.0,262.0,266.0,3160.0],["2017-08-08",265.0,269.0,255.0,266.0,3945.0],["2017-08-09",266.0,282.0,263.0,275.0,2732.0],["2017-08-10",276.0,276.0,256.0,266.0,3303.0],["2017-08-11",265.0,273.0,262.0,265.0,1494.0],["2017-08-14",270.0,279.0,266.0,276.0,2170.0],["2017-08-15",277.0,279.0,266.0,266.0,2556.0],["2017-08-16",272.0,279.0,270.0,276.0,1414.0],["2017-08-17",276.0,278.0,267.0,267.0,2059.0],["2017-08-18",267.0,275.0,267.0,273.0,1367.0],["2017-08-21",269.0,272.0,257.0,257.0,2627.0],["2017-08-22",259.0,287.0,259.0,276.0,2941.0],["2017-08-23",275.0,358.0,275.0,352.0,24827.0],["2017-08-24",348.0,348.0,321.0,328.0,6322.0],["2017-08-25",326.0,339.0,310.0,312.0,2402.0],["2017-08-28",312.0,322.0,312.0,320.0,1257.0],["2017-08-29",316.0,322.0,310.0,310.0,1015.0],["2017-08-30",310.0,325.0,305.0,315.0,1862.0],["2017-08-31",318.0,323.0,310.0,310.0,985.0],["2017-09-01",314.0,322.0,313.0,318.0,1002.0],["2017-09-05",313.0,320.0,305.0,309.0,1313.0],["2017-09-06",309.0,311.0,272.0,290.0,5580.0],["2017-09-07",300.0,350.0,295.0,332.0,8902.0],["2017-09-08",328.0,331.0,310.0,314.0,1836.0],["2017-09-11",325.0,335.0,313.0,318.0,2516.0],["2017-09-12",316.0,325.0,309.0,310.0,3181.0],["2017-09-13",313.0,320.0,309.0,311.0,3046.0],["2017-09-14",313.0,339.0,312.0,333.0,3634.0],["2017-09-15",332.0,360.0,331.0,355.0,14683.0],["2017-09-18",350.0,365.0,350.0,356.0,7156.0],["2017-09-19",357.0,364.0,325.0,342.0,7366.0],["2017-09-20",340.0,343.0,330.0,338.0,1655.0],["2017-09-21",336.0,351.0,332.0,343.0,1082.0],["2017-09-22",349.0,363.0,344.0,350.0,2816.0],["2017-09-25",347.0,350.0,333.0,339.0,2696.0],["2017-09-26",340.0,341.0,325.0,331.0,2493.0],["2017-09-27",334.0,343.0,326.0,332.0,1169.0],["2017-09-28",333.0,339.0,327.0,331.0,744.0],["2017-09-29",333.0,337.0,311.0,314.0,3123.0],["2017-10-02",311.0,320.0,297.0,308.0,3895.0],["2017-10-03",312.0,315.0,298.0,306.0,2703.0],["2017-10-04",231.0,240.0,184.0,193.0,80591.0],["2017-10-05",201.0,205.0,188.0,200.0,13580.0],["2017-10-06",203.0,205.0,187.0,198.0,13070.0],["2017-10-09",199.0,200.0,188.0,193.0,8312.0],["2017-10-10",193.0,193.0,182.0,185.0,6524.0],["2017-10-11",183.0,204.0,180.0,201.0,21590.0],["2017-10-12",205.0,205.0,190.0,194.0,7741.0],["2017-10-13",192.0,197.0,173.0,193.0,12053.0],["2017-10-16",194.0,195.0,187.0,191.0,2685.0],["2017-10-17",190.0,196.0,182.0,188.0,4921.0],["2017-10-18",187.0,190.0,179.0,182.0,5373.0],["2017-10-19",183.0,185.0,173.0,179.0,6118.0],["2017-10-20",179.0,188.0,176.0,184.0,2470.0],["2017-10-23",184.0,196.0,181.0,188.0,6641.0],["2017-10-24",190.0,194.0,181.0,184.0,4568.0],["2017-10-25",185.0,192.0,185.0,186.0,2762.0],["2017-10-26",187.0,194.0,182.0,183.0,5522.0],["2017-10-27",184.0,202.0,184.0,199.0,5999.0],["2017-10-30",196.0,204.0,191.0,193.0,4290.0],["2017-10-31",201.0,204.0,179.0,181.0,6701.0],["2017-11-01",180.0,200.0,178.0,179.0,4727.0],["2017-11-02",181.0,184.0,175.0,182.0,2404.0],["2017-11-03",184.0,193.0,184.0,186.0,3130.0],["2017-11-06",189.0,197.0,184.0,189.0,4948.0],["2017-11-07",189.0,193.0,185.0,188.0,3907.0],["2017-11-08",189.0,195.0,182.0,182.0,5900.0],["2017-11-09",182.0,189.0,180.0,181.0,2226.0],["2017-11-10",180.0,185.0,180.0,183.0,2025.0],["2017-11-13",183.0,186.0,180.0,184.0,1519.0],["2017-11-14",184.0,188.0,180.0,184.0,2198.0],["2017-11-15",184.0,192.0,180.0,186.0,1441.0],["2017-11-16",186.0,190.0,183.0,185.0,1335.0],["2017-11-17",183.0,191.0,183.0,184.0,1638.0],["2017-11-20",185.0,187.0,181.0,184.0,4521.0],["2017-11-21",183.0,203.0,180.0,186.0,18817.0],["2017-11-22",188.0,198.0,185.0,192.0,2438.0],["2017-11-24",193.0,202.0,192.0,200.0,3027.0],["2017-11-27",200.0,216.0,200.0,210.0,4685.0],["2017-11-28",211.0,215.0,201.0,205.0,3074.0],["2017-11-29",207.0,209.0,190.0,196.0,4267.0],["2017-11-30",197.0,197.0,185.0,186.0,3893.0],["2017-12-01",184.0,190.0,182.0,188.0,2033.0],["2017-12-04",188.0,188.0,182.0,183.0,2019.0],["2017-12-05",182.0,186.0,180.0,181.0,1830.0],["2017-12-06",182.0,182.0,168.0,171.0,5650.0],["2017-12-07",172.0,190.0,171.0,178.0,5584.0],["2017-12-08",179.0,187.0,175.0,176.0,2383.0],["2017-12-11",176.0,183.0,173.0,178.0,1663.0],["2017-12-12",177.0,185.0,177.0,178.0,1115.0],["2017-12-13",177.0,190.0,177.0,183.0,2120.0],["2017-12-14",184.0,191.0,177.0,186.0,4196.0],["2017-12-15",186.0,188.0,180.0,183.0,990.0],["2017-12-18",184.0,191.0,181.0,186.0,3282.0],["2017-12-19",185.0,187.0,181.0,184.0,561.0],["2017-12-20",184.0,194.0,184.0,191.0,2088.0],["2017-12-21",191.0,195.0,185.0,188.0,1216.0],["2017-12-22",188.0,192.0,185.0,188.0,645.0],["2017-12-26",188.0,189.0,183.0,186.0,1012.0],["2017-12-27",185.0,189.0,183.0,188.0,703.0],["2017-12-28",187.0,194.0,183.0,189.0,1100.0],["2017-12-29",189.0,195.0,184.0,191.0,3293.0],["2018-01-02",191.0,195.0,190.0,194.0,1381.0],["2018-01-03",194.0,210.0,194.0,203.0,3899.0],["2018-01-04",211.0,261.0,209.0,251.0,8825.0],["2018-01-05",242.0,250.0,204.0,208.0,9433.0],["2018-01-08",210.0,225.0,210.0,218.0,2804.0],["2018-01-09",220.0,237.0,219.0,225.0,3389.0],["2018-01-10",227.0,227.0,211.0,218.0,1990.0],["2018-01-11",220.0,221.0,214.0,215.0,4857.0],["2018-01-12",212.0,216.0,192.0,205.0,7179.0],["2018-01-16",211.0,211.0,204.0,205.0,1747.0],["2018-01-17",180.0,192.0,174.0,182.0,15995.0],["2018-01-18",185.0,185.0,178.0,179.0,3442.0],["2018-01-19",180.0,184.0,175.0,182.0,9310.0],["2018-01-22",185.0,199.0,175.0,178.0,6944.0],["2018-01-23",179.0,190.0,176.0,180.0,5571.0],["2018-01-24",191.0,196.0,184.0,188.0,5799.0],["2018-01-25",190.0,194.0,181.0,184.0,2132.0],["2018-01-26",183.0,197.0,181.0,184.0,5022.0],["2018-01-29",188.0,190.0,178.0,181.0,4196.0],["2018-01-30",178.0,179.0,175.0,176.0,4403.0],["2018-01-31",175.0,180.0,172.0,176.0,3421.0],["2018-02-01",174.0,181.0,172.0,178.0,1996.0],["2018-02-02",177.0,179.0,172.0,176.0,1695.0],["2018-02-05",175.0,179.0,172.0,174.0,2726.0],["2018-02-06",170.0,179.0,170.0,173.0,3938.0],["2018-02-07",172.0,177.0,170.0,175.0,3821.0],["2018-02-08",174.0,174.0,155.0,155.0,8679.0],["2018-02-09",159.0,159.0,144.0,152.0,10190.0],["2018-02-12",156.0,165.0,148.0,156.0,5718.0],["2018-02-13",163.0,165.0,146.0,149.0,9974.0],["2018-02-14",154.0,158.0,146.0,157.0,4162.0],["2018-02-15",159.0,163.0,151.0,155.0,2157.0],["2018-02-16",155.0,169.0,155.0,160.0,2752.0],["2018-02-20",160.0,167.0,157.0,165.0,2297.0],["2018-02-21",165.0,173.0,163.0,167.0,962.0],["2018-02-22",169.0,175.0,167.0,170.0,1159.0],["2018-02-23",171.0,182.0,164.0,168.0,7118.0],["2018-02-26",166.0,170.0,162.0,165.0,1955.0],["2018-02-27",165.0,169.0,165.0,165.0,2619.0],["2018-02-28",166.0,173.0,165.0,165.0,1576.0],["2018-03-01",165.0,168.0,155.0,160.0,2630.0],["2018-03-02",160.0,166.0,155.0,165.0,1386.0],["2018-03-05",168.0,172.0,165.0,172.0,2964.0],["2018-03-06",175.0,190.0,175.0,182.0,3721.0],["2018-03-07",182.0,185.0,180.0,183.0,1592.0],["2018-03-08",183.0,188.0,183.0,184.0,1672.0],["2018-03-09",190.0,191.0,180.0,184.0,1636.0],["2018-03-12",186.0,192.0,184.0,188.0,3081.0],["2018-03-13",188.0,190.0,178.0,181.0,1338.0],["2018-03-14",181.0,186.0,178.0,182.0,1271.0],["2018-03-15",185.0,188.0,176.0,183.0,1020.0],["2018-03-16",175.0,180.0,171.0,172.0,1460.0],["2018-03-19",172.0,176.0,161.0,161.0,926.0],["2018-03-20",170.0,171.0,154.0,156.0,4189.0],["2018-03-21",156.0,161.0,155.0,158.0,2332.0],["2018-03-22",155.0,160.0,155.0,157.0,2224.0],["2018-03-23",155.0,171.0,155.0,168.0,3224.0],["2018-03-26",167.0,167.0,158.0,159.0,1311.0],["2018-03-27",160.0,168.0,158.0,162.0,1333.0],["2018-03-28",169.0,169.0,158.0,168.0,1619.0],["2018-03-29",166.0,172.0,164.0,168.0,2036.0],["2018-04-02",167.0,175.0,160.0,164.0,1948.0],["2018-04-03",167.0,169.0,163.0,166.0,612.0],["2018-04-04",164.0,170.0,161.0,166.0,912.0],["2018-04-05",166.0,169.0,165.0,167.0,688.0],["2018-04-06",168.0,170.0,161.0,163.0,786.0],["2018-04-09",161.0,166.0,161.0,162.0,409.0],["2018-04-10",165.0,172.0,162.0,171.0,1200.0],["2018-04-11",171.0,175.0,165.0,166.0,971.0],["2018-04-12",167.0,167.0,161.0,161.0,995.0],["2018-04-13",161.0,165.0,159.0,165.0,1191.0],["2018-04-16",165.0,166.0,163.0,163.0,215.0],["2018-04-17",166.0,176.0,166.0,173.0,2720.0],["2018-04-18",176.0,183.0,168.0,170.0,2506.0],["2018-04-19",171.0,174.0,168.0,169.0,721.0],["2018-04-20",170.0,170.0,161.0,164.0,1107.0],["2018-04-23",168.0,169.0,164.0,167.0,687.0],["2018-04-24",168.0,168.0,164.0,165.0,425.0],["2018-04-25",166.0,166.0,162.0,165.0,685.0],["2018-04-26",165.0,167.0,164.0,166.0,630.0],["2018-04-27",164.0,170.0,164.0,166.0,1596.0],["2018-04-30",157.0,164.0,156.0,160.0,3619.0],["2018-05-01",160.0,167.0,160.0,160.0,1044.0],["2018-05-02",171.0,174.0,162.0,163.0,2743.0],["2018-05-03",161.0,165.0,152.0,153.0,4324.0],["2018-05-04",152.0,163.0,150.0,157.0,7714.0],["2018-05-07",160.0,165.0,157.0,161.0,2203.0],["2018-05-08",167.0,171.0,158.0,165.0,17639.0],["2018-05-09",166.0,174.0,161.0,173.0,1265.0],["2018-05-10",163.0,174.0,163.0,168.0,1618.0],["2018-05-11",169.0,172.0,166.0,171.0,792.0],["2018-05-14",170.0,178.0,169.0,172.0,1432.0],["2018-05-15",172.0,174.0,168.0,172.0,1356.0],["2018-05-16",172.0,174.0,168.0,169.0,940.0],["2018-05-17",170.0,177.0,169.0,173.0,1712.0],["2018-05-18",172.0,182.0,172.0,181.0,2476.0],["2018-05-21",181.0,183.0,178.0,179.0,1654.0],["2018-05-22",181.0,207.0,181.0,199.0,9023.0],["2018-05-23",197.0,206.0,195.0,200.0,2088.0],["2018-05-24",202.0,209.0,196.0,199.0,2203.0],["2018-05-25",199.0,199.0,192.0,194.0,1140.0],["2018-05-29",195.0,199.0,191.0,194.0,470.0],["2018-05-30",195.0,200.0,191.0,194.0,1084.0],["2018-05-31",192.0,196.0,191.0,195.0,914.0],["2018-06-01",193.0,199.0,183.0,186.0,2205.0],["2018-06-04",188.0,189.0,185.0,187.0,677.0],["2018-06-05",187.0,195.0,182.0,193.0,1460.0],["2018-06-06",193.0,199.0,188.0,197.0,1273.0],["2018-06-07",197.0,199.0,190.0,192.0,850.0],["2018-06-08",192.0,197.0,190.0,191.0,847.0],["2018-06-11",190.0,207.0,190.0,200.0,2789.0],["2018-06-12",196.0,203.0,196.0,200.0,1768.0],["2018-06-13",201.0,224.0,201.0,214.0,9558.0],["2018-06-14",216.0,222.0,216.0,218.0,6586.0],["2018-06-15",218.0,219.0,208.0,210.0,1554.0],["2018-06-18",211.0,212.0,207.0,209.0,1344.0],["2018-06-19",209.0,209.0,196.0,206.0,3398.0],["2018-06-20",206.0,209.0,206.0,209.0,732.0],["2018-06-21",208.0,211.0,206.0,210.0,1153.0],["2018-06-22",211.0,211.0,202.0,202.0,1250.0],["2018-06-25",202.0,205.0,201.0,202.0,982.0],["2018-06-26",204.0,209.0,202.0,205.0,2263.0],["2018-06-27",205.0,205.0,201.0,203.0,1972.0],["2018-06-28",202.0,205.0,201.0,204.0,686.0],["2018-06-29",204.0,210.0,203.0,204.0,403.0],["2018-07-02",205.0,210.0,205.0,210.0,658.0],["2018-07-03",212.0,213.0,205.0,206.0,274.0],["2018-07-05",209.0,217.0,206.0,216.0,1187.0],["2018-07-06",216.0,216.0,205.0,210.0,1254.0],["2018-07-09",209.0,212.0,206.0,208.0,980.0],["2018-07-10",207.0,210.0,205.0,206.0,1322.0],["2018-07-11",206.0,209.0,200.0,201.0,3579.0],["2018-07-12",206.0,207.0,200.0,202.0,1638.0],["2018-07-13",201.0,207.0,199.0,200.0,3253.0],["2018-07-16",199.0,201.0,191.0,193.0,2962.0],["2018-07-17",192.0,197.0,192.0,195.0,1651.0],["2018-07-18",194.0,200.0,194.0,196.0,284.0],["2018-07-19",197.0,200.0,193.0,199.0,821.0],["2018-07-20",197.0,200.0,195.0,199.0,579.0],["2018-07-23",199.0,200.0,195.0,197.0,1153.0],["2018-07-24",195.0,198.0,194.0,196.0,1587.0],["2018-07-25",197.0,200.0,195.0,199.0,1501.0],["2018-07-26",196.0,200.0,196.0,199.0,809.0],["2018-07-27",198.0,198.0,196.0,196.0,753.0],["2018-07-30",196.0,196.0,175.0,183.0,5070.0],["2018-07-31",180.0,182.0,147.0,172.0,12427.0],["2018-08-01",172.0,179.0,172.0,174.0,859.0],["2018-08-02",174.0,175.0,161.0,167.0,1811.0],["2018-08-03",168.0,171.0,165.0,166.0,1632.0],["2018-08-06",165.0,169.0,165.0,168.0,283.0],["2018-08-07",167.0,169.0,164.0,166.0,1041.0],["2018-08-08",166.0,174.0,165.0,173.0,535.0],["2018-08-09",173.0,180.0,169.0,180.0,1683.0],["2018-08-10",179.0,180.0,175.0,180.0,367.0],["2018-08-13",179.0,185.0,176.0,178.0,1170.0],["2018-08-14",176.0,182.0,175.0,180.0,1389.0],["2018-08-15",178.0,178.0,166.0,171.0,1205.0],["2018-08-16",173.0,178.0,167.0,169.0,1111.0],["2018-08-17",169.0,170.0,166.0,167.0,202.0],["2018-08-20",166.0,168.0,166.0,167.0,433.0],["2018-08-21",167.0,170.0,166.0,169.0,1027.0],["2018-08-22",170.0,170.0,166.0,167.0,488.0],["2018-08-23",168.0,168.0,166.0,166.0,269.0],["2018-08-24",167.0,167.0,163.0,165.0,251.0],["2018-08-27",165.0,170.0,163.0,169.0,1281.0],["2018-08-28",170.0,170.0,169.0,170.0,363.0],["2018-08-29",170.0,170.0,167.0,169.0,411.0],["2018-08-30",167.0,170.0,167.0,170.0,491.0],["2018-08-31",170.0,170.0,165.0,166.0,563.0],["2018-09-04",165.0,168.0,163.0,165.0,522.0],["2018-09-05",165.0,168.0,163.0,163.0,611.0],["2018-09-06",163.0,163.0,160.0,161.0,1842.0],["2018-09-07",160.0,166.0,160.0,163.0,1257.0],["2018-09-10",163.0,164.0,160.0,163.0,1323.0],["2018-09-11",162.0,164.0,161.0,164.0,1459.0],["2018-09-12",164.0,164.0,160.0,162.0,2544.0],["2018-09-13",161.0,162.0,161.0,162.0,123.0],["2018-09-14",161.0,164.0,161.0,162.0,1317.0],["2018-09-17",161.0,163.0,146.0,146.0,3550.0],["2018-09-18",147.0,150.0,139.0,145.0,3100.0],["2018-09-19",145.0,149.0,140.0,143.0,5731.0],["2018-09-20",143.0,148.0,142.0,142.0,2531.0],["2018-09-21",143.0,145.0,142.0,143.0,1222.0],["2018-09-24",143.0,144.0,142.0,143.0,1342.0],["2018-09-25",140.0,144.0,138.0,143.0,1286.0],["2018-09-26",144.0,144.0,141.0,141.0,492.0],["2018-09-27",141.0,143.0,141.0,141.0,1390.0],["2018-09-28",141.0,143.0,140.0,142.0,1381.0],["2018-10-01",143.0,143.0,141.0,141.0,1147.0],["2018-10-02",140.0,144.0,138.0,139.0,907.0],["2018-10-03",143.0,143.0,138.0,141.0,567.0],["2018-10-04",140.0,142.0,139.0,139.0,562.0],["2018-10-05",139.0,142.0,137.0,138.0,666.0],["2018-10-08",138.0,138.0,137.0,138.0,2744.0],["2018-10-09",138.0,140.0,138.0,138.0,1017.0],["2018-10-10",138.0,145.0,135.0,139.0,1468.0],["2018-10-11",141.0,141.0,123.0,135.0,1763.0],["2018-10-12",137.0,140.0,133.0,135.0,272.0],["2018-10-15",138.0,140.0,132.0,134.0,1047.0],["2018-10-16",134.0,142.0,132.0,133.0,1190.0],["2018-10-17",131.0,136.0,131.0,133.0,652.0],["2018-10-18",132.0,135.0,132.0,135.0,192.0],["2018-10-19",135.0,135.0,132.0,135.0,195.0],["2018-10-22",135.0,138.0,132.0,133.0,1029.0],["2018-10-23",132.0,138.0,131.0,135.0,1036.0],["2018-10-24",134.0,138.0,132.0,133.0,305.0],["2018-10-25",133.0,136.0,132.0,134.0,868.0],["2018-10-26",132.0,137.0,128.0,134.0,927.0],["2018-10-29",133.0,135.0,131.0,132.0,742.0],["2018-10-30",130.0,130.0,102.0,102.0,10657.0],["2018-10-31",109.0,116.0,100.0,105.0,6657.0],["2018-11-01",106.0,106.0,100.0,104.0,7019.0],["2018-11-02",105.0,107.0,104.0,105.0,3641.0],["2018-11-05",105.0,122.0,102.0,120.0,3583.0],["2018-11-06",118.0,118.0,108.0,113.0,1713.0],["2018-11-07",111.0,114.0,109.0,114.0,1365.0],["2018-11-08",110.0,115.0,109.0,110.0,1014.0],["2018-11-09",110.0,114.0,109.0,113.0,1618.0],["2018-11-12",113.0,113.0,109.0,110.0,1696.0],["2018-11-13",109.0,110.0,103.0,104.0,2700.0],["2018-11-14",103.0,103.0,100.0,100.0,3296.0],["2018-11-15",100.0,103.0,100.0,103.0,1363.0],["2018-11-16",101.0,103.0,100.0,102.0,970.0],["2018-11-19",101.0,103.0,100.0,100.0,1389.0],["2018-11-20",100.0,105.0,93.0,102.0,2419.0],["2018-11-21",101.0,106.0,101.0,102.0,550.0],["2018-11-23",102.0,104.0,101.0,102.0,297.0],["2018-11-26",103.0,103.0,100.0,100.0,1129.0],["2018-11-27",100.0,102.0,100.0,101.0,840.0],["2018-11-28",102.0,103.0,100.0,102.0,2951.0],["2018-11-29",101.0,103.0,100.0,100.0,2156.0],["2018-11-30",101.0,108.0,101.0,107.0,2862.0],["2018-12-03",107.0,117.0,105.0,112.0,1723.0],["2018-12-04",113.0,115.0,109.0,115.0,1194.0],["2018-12-06",112.0,114.0,103.0,105.0,544.0],["2018-12-07",104.0,108.0,104.0,104.0,886.0],["2018-12-10",105.0,109.0,100.0,109.0,2027.0],["2018-12-11",110.0,110.0,100.0,100.0,995.0],["2018-12-12",104.0,107.0,100.0,100.0,1879.0],["2018-12-13",100.0,104.0,100.0,101.0,428.0],["2018-12-14",101.0,102.0,99.0,99.0,1839.0],["2018-12-17",99.0,100.0,90.0,94.0,3048.0],["2018-12-18",95.0,100.0,94.0,95.0,825.0],["2018-12-19",94.0,95.0,90.0,90.0,1248.0],["2018-12-20",90.0,92.0,75.0,80.0,7421.0],["2018-12-21",75.0,82.0,75.0,76.0,3123.0],["2018-12-24",79.0,80.0,75.0,75.0,571.0],["2018-12-26",75.0,81.0,75.0,76.0,2167.0],["2018-12-27",75.0,82.0,75.0,80.0,1157.0],["2018-12-28",80.0,85.0,77.0,80.0,1270.0],["2018-12-31",76.0,82.0,75.0,78.0,1823.0],["2019-01-02",80.0,84.0,78.0,84.0,413.0],["2019-01-03",85.0,88.0,78.0,83.0,797.0],["2019-01-04",82.0,96.0,82.0,92.0,2151.0],["2019-01-07",95.0,100.0,95.0,99.0,1095.0],["2019-01-08",100.0,103.0,96.0,98.0,696.0],["2019-01-09",98.0,101.0,95.0,100.0,281.0],["2019-01-10",100.0,100.0,96.0,96.0,178.0],["2019-01-11",96.0,98.0,95.0,97.0,1115.0],["2019-01-14",97.0,105.0,97.0,102.0,1845.0],["2019-01-15",99.0,120.0,97.0,103.0,3456.0],["2019-01-16",105.0,116.0,105.0,115.0,1722.0],["2019-01-17",115.0,117.0,111.0,114.0,1873.0],["2019-01-18",114.0,114.0,112.0,114.0,1537.0],["2019-01-22",114.0,115.0,103.0,110.0,623.0],["2019-01-23",111.0,111.0,108.0,109.0,105.0],["2019-01-24",105.0,108.0,105.0,105.0,1174.0],["2019-01-25",108.0,110.0,102.0,109.0,986.0],["2019-01-28",107.0,109.0,104.0,109.0,1931.0],["2019-01-29",110.0,110.0,105.0,109.0,289.0],["2019-01-30",106.0,111.0,105.0,105.0,1716.0],["2019-01-31",105.0,108.0,105.0,105.0,761.0],["2019-02-01",102.0,105.0,101.0,101.0,789.0],["2019-02-04",101.0,102.0,99.0,100.0,823.0],["2019-02-05",100.0,101.0,79.0,92.0,1242.0],["2019-02-06",93.0,99.0,93.0,97.0,218.0],["2019-02-07",88.0,94.0,88.0,92.0,893.0],["2019-02-08",93.0,93.0,80.0,90.0,1642.0],["2019-02-11",92.0,95.0,90.0,91.0,556.0],["2019-02-12",90.0,94.0,88.0,92.0,1367.0],["2019-02-13",95.0,102.0,93.0,99.0,1416.0],["2019-02-14",100.0,105.0,99.0,101.0,916.0],["2019-02-15",99.0,102.0,99.0,99.0,1433.0],["2019-02-19",89.0,101.0,86.0,101.0,2548.0],["2019-02-20",98.0,113.0,97.0,106.0,6919.0],["2019-02-21",123.0,130.0,111.0,113.0,20185.0],["2019-02-22",112.0,117.0,109.0,110.0,4456.0],["2019-02-25",111.0,115.0,109.0,110.0,1758.0],["2019-02-26",110.0,118.0,108.0,115.0,8477.0],["2019-02-27",119.0,119.0,111.0,113.0,2111.0],["2019-02-28",113.0,114.0,110.0,110.0,710.0],["2019-03-01",110.0,113.0,109.0,111.0,1940.0],["2019-03-04",112.0,114.0,111.0,112.0,856.0],["2019-03-05",111.0,112.0,108.0,110.0,1034.0],["2019-03-06",110.0,110.0,105.0,107.0,1724.0],["2019-03-07",107.0,109.0,105.0,109.0,1157.0],["2019-03-08",109.0,109.0,106.0,107.0,1784.0],["2019-03-11",107.0,107.0,106.0,106.0,895.0],["2019-03-12",108.0,115.0,107.0,112.0,2628.0],["2019-03-13",115.0,115.0,109.0,110.0,1679.0],["2019-03-14",113.0,113.0,106.0,110.0,1094.0],["2019-03-15",111.0,112.0,108.0,111.0,1748.0],["2019-03-18",111.0,112.0,106.0,108.0,1145.0],["2019-03-19",112.0,119.0,110.0,114.0,3262.0],["2019-03-20",114.0,115.0,110.0,113.0,1268.0],["2019-03-21",113.0,120.0,113.0,118.0,2167.0],["2019-03-22",118.0,120.0,115.0,118.0,2607.0],["2019-03-25",115.0,115.0,110.0,110.0,2150.0],["2019-03-26",110.0,112.0,110.0,111.0,2385.0],["2019-03-27",112.0,113.0,110.0,111.0,1312.0],["2019-03-28",114.0,114.0,110.0,111.0,1281.0],["2019-03-29",112.0,112.0,109.0,110.0,534.0],["2019-04-01",109.0,118.0,107.0,113.0,2994.0],["2019-04-02",113.0,113.0,109.0,109.0,959.0],["2019-04-03",110.0,112.0,105.0,108.0,1494.0],["2019-04-04",109.0,109.0,105.0,107.0,378.0],["2019-04-05",106.0,111.0,105.0,109.0,866.0],["2019-04-08",112.0,112.0,108.0,110.0,1097.0],["2019-04-09",108.0,111.0,106.0,108.0,820.0],["2019-04-10",109.0,112.0,105.0,108.0,1561.0],["2019-04-11",107.0,109.0,107.0,108.0,827.0],["2019-04-12",110.0,110.0,106.0,110.0,881.0],["2019-04-15",111.0,111.0,107.0,110.0,272.0],["2019-04-16",110.0,110.0,107.0,110.0,348.0],["2019-04-17",111.0,113.0,108.0,110.0,1096.0],["2019-04-18",110.0,110.0,107.0,108.0,415.0],["2019-04-22",108.0,110.0,105.0,108.0,859.0],["2019-04-23",110.0,117.0,107.0,115.0,2530.0],["2019-04-24",116.0,116.0,111.0,114.0,1279.0],["2019-04-25",114.0,114.0,109.0,110.0,808.0],["2019-04-26",112.0,113.0,110.0,112.0,790.0],["2019-04-29",113.0,114.0,109.0,109.0,810.0],["2019-04-30",111.0,111.0,110.0,110.0,74.0],["2019-05-01",111.0,111.0,108.0,110.0,357.0],["2019-05-02",109.0,110.0,100.0,108.0,1372.0],["2019-05-03",107.0,110.0,105.0,110.0,688.0],["2019-05-06",109.0,112.0,105.0,110.0,619.0],["2019-05-07",109.0,111.0,107.0,110.0,313.0],["2019-05-08",108.0,115.0,108.0,115.0,1185.0],["2019-05-09",108.0,113.0,96.0,100.0,4833.0],["2019-05-10",96.0,110.0,95.0,108.0,895.0],["2019-05-13",106.0,106.0,98.0,99.0,685.0],["2019-05-14",106.0,106.0,101.0,102.0,455.0],["2019-05-15",100.0,101.0,96.0,98.0,1279.0],["2019-05-16",100.0,105.0,97.0,103.0,367.0],["2019-05-17",100.0,103.0,99.0,100.0,749.0],["2019-05-20",100.0,102.0,96.0,98.0,696.0],["2019-05-21",100.0,101.0,97.0,98.0,690.0],["2019-05-22",100.0,105.0,98.0,101.0,1042.0],["2019-05-23",101.0,101.0,93.0,97.0,1245.0],["2019-05-24",97.0,97.0,92.0,95.0,1276.0],["2019-05-28",96.0,97.0,91.0,92.0,4492.0],["2019-05-29",92.0,92.0,88.0,90.0,1978.0],["2019-05-30",90.0,92.0,88.0,91.0,884.0],["2019-05-31",89.0,92.0,85.0,91.0,1118.0],["2019-06-03",91.0,91.0,85.0,87.0,1548.0],["2019-06-04",87.0,91.0,84.0,85.0,1128.0],["2019-06-05",82.0,86.0,81.0,82.0,583.0],["2019-06-06",82.0,98.0,81.0,85.0,4371.0],["2019-06-07",85.0,89.0,85.0,88.0,626.0],["2019-06-10",87.0,92.0,85.0,88.0,556.0],["2019-06-11",92.0,92.0,85.0,87.0,709.0],["2019-06-12",90.0,90.0,87.0,89.0,229.0],["2019-06-13",90.0,90.0,86.0,88.0,321.0],["2019-06-14",88.0,94.0,88.0,90.0,3820.0],["2019-06-17",93.0,97.0,90.0,92.0,2317.0],["2019-06-18",98.0,98.0,90.0,91.0,943.0],["2019-06-19",93.0,95.0,91.0,91.0,345.0],["2019-06-20",94.0,94.0,87.0,90.0,629.0],["2019-06-21",90.0,90.0,87.0,89.0,496.0],["2019-06-24",90.0,90.0,87.0,88.0,440.0],["2019-06-25",88.0,90.0,85.0,88.0,665.0],["2019-06-26",88.0,90.0,88.0,89.0,315.0],["2019-06-27",90.0,90.0,86.0,90.0,501.0],["2019-06-28",88.0,94.0,88.0,89.0,300.0],["2019-07-01",94.0,98.0,90.0,93.0,1405.0],["2019-07-02",96.0,97.0,93.0,93.0,1329.0],["2019-07-03",96.0,97.0,91.0,95.0,340.0],["2019-07-05",97.0,97.0,92.0,95.0,82.0],["2019-07-08",97.0,103.0,95.0,96.0,2662.0],["2019-07-09",93.0,95.0,75.0,90.0,2228.0],["2019-07-10",91.0,95.0,89.0,89.0,1530.0],["2019-07-11",87.0,92.0,87.0,91.0,491.0],["2019-07-12",91.0,98.0,87.0,87.0,600.0],["2019-07-15",94.0,103.0,93.0,95.0,2788.0],["2019-07-16",99.0,99.0,94.0,96.0,432.0],["2019-07-17",99.0,100.0,91.0,95.0,645.0],["2019-07-18",98.0,99.0,91.0,93.0,511.0],["2019-07-19",95.0,98.0,92.0,94.0,989.0],["2019-07-22",97.0,97.0,90.0,92.0,690.0],["2019-07-23",95.0,95.0,90.0,90.0,1299.0],["2019-07-24",90.0,92.0,85.0,87.0,1859.0],["2019-07-25",88.0,91.0,88.0,90.0,1311.0],["2019-07-26",90.0,93.0,86.0,88.0,1245.0],["2019-07-29",88.0,90.0,83.0,83.0,3608.0],["2019-07-30",72.0,84.0,67.0,84.0,3240.0],["2019-07-31",85.0,92.0,81.0,89.0,3296.0],["2019-08-01",90.0,97.0,89.0,89.0,1435.0],["2019-08-02",86.0,90.0,81.0,84.0,968.0],["2019-08-05",82.0,87.0,82.0,82.0,522.0],["2019-08-06",82.0,87.0,80.0,83.0,934.0],["2019-08-07",83.0,86.0,82.0,84.0,444.0],["2019-08-08",82.0,91.0,80.0,85.0,1443.0],["2019-08-09",91.0,91.0,85.0,86.0,330.0],["2019-08-12",87.0,90.0,84.0,84.0,1043.0],["2019-08-13",86.0,91.0,84.0,85.0,838.0],["2019-08-14",81.0,88.0,81.0,85.0,1635.0],["2019-08-15",84.0,88.0,82.0,86.0,896.0],["2019-08-16",83.0,87.0,83.0,86.0,620.0],["2019-08-19",86.0,90.0,82.0,87.0,832.0],["2019-08-20",85.0,91.0,85.0,88.0,244.0],["2019-08-21",91.0,96.0,90.0,95.0,2715.0],["2019-08-22",92.0,103.0,92.0,100.0,5558.0],["2019-08-23",102.0,102.0,90.0,96.0,3094.0],["2019-08-26",96.0,100.0,94.0,99.0,659.0],["2019-08-27",95.0,101.0,94.0,100.0,986.0],["2019-08-28",100.0,102.0,97.0,99.0,1318.0],["2019-08-29",102.0,102.0,93.0,97.0,426.0],["2019-08-30",98.0,102.0,95.0,99.0,397.0],["2019-09-03",96.0,101.0,94.0,94.0,554.0],["2019-09-04",92.0,97.0,92.0,93.0,215.0],["2019-09-05",91.0,94.0,86.0,91.0,1288.0],["2019-09-06",91.0,95.0,91.0,93.0,191.0],["2019-09-09",96.0,97.0,92.0,97.0,559.0],["2019-09-10",94.0,102.0,94.0,100.0,723.0],["2019-09-11",100.0,102.0,93.0,100.0,1779.0],["2019-09-12",100.0,102.0,98.0,100.0,2528.0],["2019-09-13",100.0,101.0,98.0,98.0,561.0],["2019-09-16",98.0,100.0,96.0,100.0,815.0],["2019-09-17",100.0,102.0,99.0,100.0,952.0],["2019-09-18",100.0,104.0,98.0,99.0,2170.0],["2019-09-19",99.0,100.0,98.0,98.0,466.0],["2019-09-20",97.0,97.0,91.0,97.0,1116.0],["2019-09-23",98.0,99.0,95.0,96.0,109.0],["2019-09-24",95.0,95.0,86.0,89.0,1436.0],["2019-09-25",91.0,93.0,89.0,89.0,1095.0],["2019-09-26",90.0,92.0,82.0,89.0,917.0],["2019-09-27",86.0,90.0,86.0,86.0,579.0],["2019-09-30",86.0,87.0,86.0,87.0,337.0],["2019-10-01",87.0,90.0,84.0,86.0,882.0],["2019-10-02",88.0,90.0,80.0,82.0,356.0],["2019-10-03",84.0,88.0,84.0,87.0,217.0],["2019-10-04",87.0,87.0,82.0,85.0,805.0],["2019-10-07",83.0,87.0,83.0,86.0,554.0],["2019-10-08",87.0,87.0,81.0,81.0,692.0],["2019-10-09",81.0,85.0,78.0,79.0,1768.0],["2019-10-10",84.0,84.0,71.0,74.0,1151.0],["2019-10-11",74.0,74.0,73.0,74.0,1107.0],["2019-10-14",76.0,80.0,76.0,76.0,273.0],["2019-10-15",76.0,78.0,73.0,74.0,1275.0],["2019-10-16",76.0,82.0,73.0,80.0,1505.0],["2019-10-17",80.0,85.0,80.0,81.0,621.0],["2019-10-18",82.0,85.0,75.0,78.0,670.0],["2019-10-21",75.0,82.0,75.0,82.0,474.0],["2019-10-22",83.0,89.0,82.0,87.0,965.0],["2019-10-23",87.0,91.0,86.0,89.0,557.0],["2019-10-24",89.0,92.0,87.0,90.0,458.0],["2019-10-25",92.0,92.0,86.0,89.0,864.0],["2019-10-28",90.0,92.0,88.0,88.0,393.0],["2019-10-29",88.0,92.0,87.0,91.0,2637.0],["2019-10-30",88.0,91.0,85.0,90.0,291.0],["2019-10-31",87.0,90.0,86.0,88.0,883.0],["2019-11-01",85.0,92.0,85.0,90.0,1049.0],["2019-11-04",90.0,92.0,88.0,92.0,1021.0],["2019-11-05",90.0,92.0,88.0,89.0,506.0],["2019-11-06",92.0,93.0,74.0,76.0,5924.0],["2019-11-07",74.0,80.0,68.0,69.0,5272.0],["2019-11-08",72.0,74.0,65.0,66.0,3721.0],["2019-11-11",67.0,70.0,66.0,67.0,1072.0],["2019-11-12",67.0,70.0,67.0,70.0,1204.0],["2019-11-13",70.0,71.0,65.0,67.0,1052.0],["2019-11-14",68.0,68.0,60.0,61.0,1941.0],["2019-11-15",62.0,66.0,55.0,59.0,4954.0],["2019-11-18",59.0,59.0,46.0,47.0,12019.0],["2019-11-19",46.0,57.0,46.0,56.0,5914.0],["2019-11-20",56.0,56.0,49.0,49.0,7100.0],["2019-11-21",51.0,52.0,46.0,48.0,3669.0],["2019-11-22",50.0,50.0,47.0,47.0,2815.0],["2019-11-25",47.0,48.0,43.0,44.0,8069.0],["2019-11-26",43.0,46.0,42.0,45.0,3945.0],["2019-11-27",45.0,60.0,45.0,58.0,4757.0],["2019-11-29",59.0,78.75,56.25,77.25,5908.0],["2019-12-02",75.0,75.25,56.5,58.0,8836.0],["2019-12-03",58.0,58.5,55.25,58.0,3728.0],["2019-12-04",56.25,70.0,56.25,69.0,10740.0],["2019-12-05",68.0,70.75,64.75,70.25,2848.0],["2019-12-06",72.0,72.0,67.25,70.5,3392.0],["2019-12-09",72.75,75.5,70.0,75.0,4820.0],["2019-12-10",76.0,76.0,72.75,74.25,2240.0],["2019-12-11",75.0,76.25,73.75,76.0,2708.0],["2019-12-12",76.0,86.25,75.75,83.75,10588.0],["2019-12-13",82.25,84.0,78.5,78.5,2228.0],["2019-12-16",78.5,79.5,71.25,72.75,4436.0],["2019-12-17",75.0,75.0,70.0,72.75,1560.0],["2019-12-18",72.5,77.75,70.0,75.0,8292.0],["2019-12-19",75.0,75.5,70.25,72.75,3756.0],["2019-12-20",72.75,75.0,67.0,75.0,7804.0],["2019-12-23",75.0,75.0,72.25,74.25,1996.0],["2019-12-24",73.75,75.0,73.75,75.0,2960.0],["2019-12-26",75.0,75.0,74.0,74.0,3352.0],["2019-12-27",74.0,75.0,72.75,75.0,2296.0],["2019-12-30",73.75,75.0,66.75,74.75,2524.0],["2019-12-31",72.75,75.5,72.75,75.0,4484.0],["2020-01-02",77.75,80.0,74.0,75.0,6904.0],["2020-01-03",75.0,78.25,74.25,75.75,4692.0],["2020-01-06",75.75,77.5,73.75,76.0,14064.0],["2020-01-07",77.75,85.0,76.25,81.5,19448.0],["2020-01-08",82.0,82.0,77.5,78.5,6608.0],["2020-01-09",78.5,81.75,72.75,76.5,13148.0],["2020-01-10",77.5,80.0,74.25,79.75,4524.0],["2020-01-13",82.0,86.0,80.0,85.0,4832.0],["2020-01-14",85.0,108.75,85.0,100.0,17708.0],["2020-01-15",102.0,105.0,95.5,103.25,10452.0],["2020-01-16",104.75,112.5,102.0,109.25,7304.0],["2020-01-17",111.0,118.25,102.5,116.25,9912.0],["2020-01-21",116.25,118.25,105.75,109.75,11640.0],["2020-01-22",110.25,116.25,109.5,111.0,3368.0],["2020-01-23",113.75,120.75,109.25,118.0,6820.0],["2020-01-24",118.25,125.0,116.5,120.25,7156.0],["2020-01-27",118.0,118.0,107.5,113.75,5040.0],["2020-01-28",113.0,123.75,113.0,121.75,5276.0],["2020-01-29",122.5,122.5,116.25,118.0,3348.0],["2020-01-30",118.5,121.0,107.75,116.75,5336.0],["2020-01-31",115.25,115.75,108.0,111.75,4688.0],["2020-02-03",112.75,117.0,108.25,114.0,4672.0],["2020-02-04",114.0,122.0,110.0,110.0,6240.0],["2020-02-05",110.25,114.75,107.75,111.0,2460.0],["2020-02-06",111.25,115.0,106.25,107.75,2276.0],["2020-02-07",109.5,109.75,100.0,102.0,5052.0],["2020-02-10",100.0,108.5,100.0,104.0,2808.0],["2020-02-11",118.5,118.5,102.5,108.0,7828.0],["2020-02-12",105.0,129.75,104.75,125.0,18744.0],["2020-02-13",128.25,138.75,127.75,134.5,15888.0],["2020-02-14",137.25,143.25,134.75,137.5,15912.0],["2020-02-18",143.5,166.25,141.5,166.25,57928.0],["2020-02-19",189.75,189.75,167.0,178.0,46508.0],["2020-02-20",175.0,181.25,156.25,169.0,27448.0],["2020-02-21",170.5,175.0,160.0,172.0,9652.0],["2020-02-24",168.75,168.75,151.5,161.25,12264.0],["2020-02-25",162.5,165.25,155.75,156.5,7924.0],["2020-02-26",155.75,156.5,129.5,134.0,18964.0],["2020-02-27",131.0,133.25,112.75,126.0,12984.0],["2020-02-28",119.0,131.25,112.5,128.5,11292.0],["2020-03-02",133.5,136.0,125.75,129.0,8020.0],["2020-03-03",130.0,147.0,130.0,138.75,15932.0],["2020-03-04",143.75,153.5,140.25,146.25,11932.0],["2020-03-05",143.0,143.25,131.25,134.0,9456.0],["2020-03-06",127.5,136.5,124.25,128.0,8244.0],["2020-03-09",114.75,127.5,100.0,127.0,15420.0],["2020-03-10",128.75,137.5,121.5,131.5,9476.0],["2020-03-11",127.0,132.25,115.25,118.75,10956.0],["2020-03-12",101.25,111.25,99.5,99.5,9636.0],["2020-03-13",102.75,106.75,93.25,99.25,9620.0],["2020-03-16",91.5,112.25,83.75,89.75,14892.0],["2020-03-17",93.75,102.5,87.5,99.0,11560.0],["2020-03-18",91.5,102.5,82.75,90.75,4804.0],["2020-03-19",87.0,99.0,85.0,94.25,6552.0],["2020-03-20",98.75,102.5,93.25,100.0,4744.0],["2020-03-23",95.75,108.5,94.25,105.0,9360.0],["2020-03-24",108.5,120.0,105.0,116.0,12704.0],["2020-03-25",118.75,140.5,118.0,140.0,15264.0],["2020-03-26",137.5,149.75,123.5,141.0,8916.0],["2020-03-27",137.5,144.0,134.0,144.0,5064.0],["2020-03-30",143.5,149.5,134.0,136.0,5060.0],["2020-03-31",136.75,140.25,122.5,127.25,14224.0],["2020-04-01",125.0,134.75,116.25,120.0,8764.0],["2020-04-02",118.75,129.0,117.0,126.25,4312.0],["2020-04-03",126.25,129.0,118.5,127.25,4864.0],["2020-04-06",129.5,133.5,119.25,130.0,6028.0],["2020-04-07",135.0,136.75,130.25,134.75,4692.0],["2020-04-08",135.5,142.25,130.75,140.0,6016.0],["2020-04-09",140.5,162.5,138.25,154.5,19560.0],["2020-04-13",155.0,157.25,147.5,155.0,11104.0],["2020-04-14",155.0,157.75,137.5,152.75,12488.0],["2020-04-15",151.25,153.75,149.0,153.75,6016.0],["2020-04-16",154.0,162.5,150.0,151.5,9760.0],["2020-04-17",153.75,154.25,150.25,152.0,6372.0],["2020-04-20",152.5,153.5,142.5,148.5,6792.0],["2020-04-21",148.5,149.5,139.25,146.0,4820.0],["2020-04-22",152.75,153.25,146.75,151.5,10336.0],["2020-04-23",150.75,168.25,148.5,162.5,29280.0],["2020-04-24",163.75,168.5,152.25,167.0,10236.0],["2020-04-27",172.5,172.5,162.5,165.5,12348.0],["2020-04-28",170.5,170.5,154.25,162.25,9276.0],["2020-04-29",162.5,162.5,155.0,155.0,6232.0],["2020-04-30",156.75,156.75,147.5,151.25,8228.0],["2020-05-01",147.5,147.5,131.25,138.75,9908.0],["2020-05-04",137.25,138.75,133.0,133.25,4316.0],["2020-05-05",138.5,145.5,135.75,138.25,9012.0],["2020-05-06",142.25,143.25,134.0,136.75,6112.0],["2020-05-07",141.75,141.75,129.75,135.5,3832.0],["2020-05-08",139.5,140.5,136.25,138.25,6020.0],["2020-05-11",146.0,148.75,140.25,148.0,6896.0],["2020-05-12",133.25,133.25,128.0,129.0,71936.0],["2020-05-13",130.0,130.0,125.0,128.0,28716.0],["2020-05-14",127.0,128.75,123.75,127.0,9092.0],["2020-05-15",127.0,128.5,121.25,124.75,12864.0],["2020-05-18",131.25,132.25,125.25,125.5,18576.0],["2020-05-19",129.0,129.5,126.25,126.25,9816.0],["2020-05-20",130.0,130.0,125.25,127.75,9940.0],["2020-05-21",129.75,129.75,125.5,127.5,10572.0],["2020-05-22",127.5,128.0,125.25,126.75,14716.0],["2020-05-26",129.75,129.75,124.0,126.25,11924.0],["2020-05-27",129.25,129.75,122.5,128.25,16220.0],["2020-05-28",128.5,129.5,122.0,123.5,26568.0],["2020-05-29",123.25,128.5,122.5,128.0,10920.0],["2020-06-01",127.0,132.5,126.25,130.5,7688.0],["2020-06-02",132.5,135.0,130.5,135.0,6068.0],["2020-06-03",135.5,135.75,133.25,135.5,8020.0],["2020-06-04",133.75,138.75,131.5,133.5,7736.0],["2020-06-05",135.5,138.25,133.25,136.75,5004.0],["2020-06-08",139.0,140.5,136.0,139.0,12240.0],["2020-06-09",138.75,141.75,134.25,141.75,10532.0],["2020-06-10",142.75,164.25,140.0,158.5,36424.0],["2020-06-11",155.75,156.0,135.5,137.75,16904.0],["2020-06-12",141.5,151.5,137.75,145.75,8892.0],["2020-06-15",141.75,150.0,141.25,143.75,8480.0],["2020-06-16",148.75,150.5,141.25,142.0,8400.0],["2020-06-17",143.25,150.5,138.0,140.25,8168.0],["2020-06-18",140.0,142.5,137.0,138.75,5968.0],["2020-06-19",143.75,145.0,139.75,143.5,8008.0],["2020-06-22",143.5,150.0,141.0,147.25,8008.0],["2020-06-23",152.25,167.5,147.75,163.75,21268.0],["2020-06-24",162.5,174.5,152.75,157.25,23804.0],["2020-06-25",157.25,161.5,150.5,152.25,13876.0],["2020-06-26",152.5,162.5,149.25,150.75,16456.0],["2020-06-29",150.0,153.5,140.0,150.0,17216.0],["2020-06-30",151.5,154.25,142.5,153.5,16164.0],["2020-07-01",153.0,162.25,153.0,159.0,9152.0],["2020-07-02",162.5,174.25,162.5,169.75,18568.0],["2020-07-06",175.0,176.5,170.75,173.25,15560.0],["2020-07-07",172.5,174.75,163.5,167.0,11180.0],["2020-07-08",168.75,175.0,166.25,173.75,11648.0],["2020-07-09",176.25,181.75,171.5,177.75,15852.0],["2020-07-10",179.5,204.75,175.0,198.0,29840.0],["2020-07-13",198.75,207.25,162.5,171.0,22884.0],["2020-07-14",170.0,181.0,170.0,174.25,10424.0],["2020-07-15",179.75,180.75,175.0,178.75,8624.0],["2020-07-16",175.5,180.0,173.25,176.75,5884.0],["2020-07-17",177.75,177.75,166.0,169.75,8228.0],["2020-07-20",167.5,174.75,165.25,174.75,6584.0],["2020-07-21",177.5,177.5,170.5,176.5,4672.0],["2020-07-22",177.5,179.75,175.25,178.0,5540.0],["2020-07-23",179.5,179.5,175.0,175.0,3876.0],["2020-07-24",175.75,175.75,170.0,170.0,6296.0],["2020-07-27",170.0,178.25,170.0,177.75,10384.0],["2020-07-28",177.5,184.0,167.25,168.0,20948.0],["2020-07-29",168.5,171.0,165.5,168.0,7024.0],["2020-07-30",165.25,168.5,155.0,163.75,16984.0],["2020-07-31",167.5,167.5,161.5,164.25,9768.0],["2020-08-03",165.5,178.5,164.5,178.0,7760.0],["2020-08-04",180.0,180.0,170.75,178.0,7624.0],["2020-08-05",177.25,179.0,174.25,177.5,3812.0],["2020-08-06",175.5,177.0,173.75,175.25,4396.0],["2020-08-07",173.75,174.75,165.0,167.0,8472.0],["2020-08-10",164.25,167.25,160.25,164.75,7124.0],["2020-08-11",167.75,171.75,160.0,167.0,7692.0],["2020-08-12",167.5,171.75,160.5,170.0,6992.0],["2020-08-13",172.25,172.5,165.5,171.5,8540.0],["2020-08-14",174.0,174.0,167.25,170.25,4268.0],["2020-08-17",173.75,173.75,166.25,171.0,6492.0],["2020-08-18",173.5,173.5,164.5,167.75,4584.0],["2020-08-19",165.75,172.5,165.75,169.0,6720.0],["2020-08-20",169.25,169.25,163.0,164.75,5924.0],["2020-08-21",162.5,164.25,157.5,160.0,5748.0],["2020-08-24",158.5,161.75,158.5,159.0,2728.0],["2020-08-25",158.75,159.5,155.25,158.75,2996.0],["2020-08-26",159.75,161.5,156.25,160.0,2800.0],["2020-08-27",160.0,160.0,147.25,150.5,8504.0],["2020-08-28",150.0,150.0,137.75,144.5,17472.0],["2020-08-31",145.75,157.5,145.75,150.5,11388.0],["2020-09-01",152.75,160.75,150.0,159.5,11984.0],["2020-09-02",160.75,161.25,155.75,160.5,6224.0],["2020-09-03",161.25,161.25,156.25,157.75,5184.0],["2020-09-04",156.25,160.75,150.25,152.0,7600.0],["2020-09-08",151.75,154.25,150.0,150.75,4644.0],["2020-09-09",152.5,157.25,151.25,151.25,4884.0],["2020-09-10",152.5,156.25,150.0,151.5,4112.0],["2020-09-11",152.75,152.75,148.5,149.25,4920.0],["2020-09-14",150.25,152.75,147.75,150.0,3704.0],["2020-09-15",150.75,155.0,150.25,151.25,3480.0],["2020-09-16",152.0,157.5,151.0,154.5,4776.0],["2020-09-17",151.75,156.25,150.0,154.5,3100.0],["2020-09-18",155.5,157.25,152.0,156.0,4972.0],["2020-09-21",153.75,156.25,147.5,154.75,5276.0],["2020-09-22",154.75,155.0,145.5,150.0,13468.0],["2020-09-23",152.75,161.25,151.0,155.0,8000.0],["2020-09-24",154.0,154.0,143.5,145.75,7288.0],["2020-09-25",147.0,147.0,135.0,144.0,7612.0],["2020-09-28",147.5,148.75,144.75,147.5,4252.0],["2020-09-29",146.25,148.5,144.25,144.25,3264.0],["2020-09-30",146.0,152.25,145.5,149.25,3776.0],["2020-10-01",150.0,151.25,148.75,150.0,2000.0],["2020-10-02",145.25,150.0,144.75,144.75,2448.0],["2020-10-05",149.25,150.0,145.25,147.75,3928.0],["2020-10-06",146.0,149.5,145.0,147.5,2612.0],["2020-10-07",146.75,150.0,141.75,142.75,5504.0],["2020-10-08",142.75,145.0,140.25,141.25,5088.0],["2020-10-09",140.25,142.5,136.25,137.5,5640.0],["2020-10-12",138.5,139.5,137.25,137.5,3952.0],["2020-10-13",137.5,139.0,134.75,137.0,3664.0],["2020-10-14",135.25,137.5,132.75,133.0,4400.0],["2020-10-15",132.5,132.5,127.0,128.25,5968.0],["2020-10-16",127.5,132.5,127.5,128.0,3128.0],["2020-10-19",127.25,130.75,123.75,124.25,7388.0],["2020-10-20",125.25,126.0,122.0,122.25,3380.0],["2020-10-21",122.25,123.25,112.75,115.0,9880.0],["2020-10-22",119.0,133.5,118.75,132.75,20500.0],["2020-10-23",131.75,133.5,126.75,128.5,11128.0],["2020-10-26",128.5,135.0,128.0,134.75,9224.0],["2020-10-27",132.5,133.5,114.25,124.5,24120.0],["2020-10-28",121.25,121.25,107.5,107.75,25404.0],["2020-10-29",109.0,110.25,102.25,102.75,8480.0],["2020-10-30",103.0,107.25,100.75,103.0,8156.0],["2020-11-02",104.75,105.0,100.25,100.25,3780.0],["2020-11-03",100.25,103.25,96.75,98.25,5964.0],["2020-11-04",100.0,104.5,98.75,102.5,5896.0],["2020-11-05",102.25,107.0,100.0,102.25,11808.0],["2020-11-06",101.25,101.25,98.25,99.0,8132.0],["2020-11-09",100.0,104.5,96.75,98.0,5524.0],["2020-11-10",98.0,99.25,97.25,98.0,5048.0],["2020-11-11",98.75,102.75,98.0,102.5,4160.0],["2020-11-12",101.5,105.0,99.75,101.75,2800.0],["2020-11-13",102.75,110.75,101.5,110.0,17576.0],["2020-11-16",122.5,126.0,112.0,115.25,32896.0],["2020-11-17",117.5,117.5,109.5,109.75,17032.0],["2020-11-18",110.25,112.5,103.0,103.0,18956.0],["2020-11-19",103.5,107.75,103.5,104.25,7364.0],["2020-11-20",107.5,114.0,106.0,113.75,20276.0],["2020-11-23",117.75,117.75,110.25,111.5,10960.0],["2020-11-24",112.5,112.5,105.25,107.75,9204.0],["2020-11-25",107.75,116.75,107.0,116.75,9048.0],["2020-11-27",118.75,120.25,111.75,112.5,5992.0],["2020-11-30",113.5,118.5,108.5,117.75,8932.0],["2020-12-01",117.5,118.75,113.0,113.25,5980.0],["2020-12-02",118.75,148.0,115.0,135.75,67940.0],["2020-12-03",147.0,151.25,144.5,148.75,56688.0],["2020-12-04",152.75,153.75,141.75,145.75,36716.0],["2020-12-07",147.25,154.25,147.25,152.75,40544.0],["2020-12-08",149.5,155.0,140.75,145.0,94996.0],["2020-12-09",147.75,152.75,140.25,141.0,33972.0],["2020-12-10",141.25,144.5,137.25,138.25,15748.0],["2020-12-11",138.75,146.25,135.5,137.75,15488.0],["2020-12-14",140.0,141.75,135.0,135.0,12644.0],["2020-12-15",135.5,138.75,133.25,135.25,10720.0],["2020-12-16",135.75,137.75,130.75,132.75,12732.0],["2020-12-17",135.0,140.0,130.25,139.25,16536.0],["2020-12-18",141.0,143.25,136.75,140.75,20724.0],["2020-12-21",139.75,149.25,138.25,138.75,41180.0],["2020-12-22",138.75,154.75,138.75,153.5,70968.0],["2020-12-23",155.0,167.5,154.75,158.5,38096.0],["2020-12-24",160.25,162.5,152.5,157.25,10024.0],["2020-12-28",160.0,162.5,154.5,156.5,14232.0],["2020-12-29",156.0,156.0,143.25,146.25,21892.0],["2020-12-30",149.5,154.5,148.25,149.75,14768.0],["2020-12-31",150.0,153.75,148.0,151.0,11320.0],["2021-01-04",160.5,171.25,153.0,160.0,50776.0],["2021-01-05",160.5,168.75,160.0,163.75,23096.0],["2021-01-06",166.75,170.0,160.0,163.75,21972.0],["2021-01-07",166.75,178.75,165.0,174.5,36584.0],["2021-01-08",180.0,187.5,170.25,175.75,42796.0],["2021-01-11",178.75,191.25,175.75,185.5,62620.0],["2021-01-12",189.75,195.0,182.75,190.0,33460.0],["2021-01-13",190.0,199.75,188.25,197.5,24440.0],["2021-01-14",199.75,209.75,185.75,191.5,53696.0],["2021-01-15",190.0,190.0,175.25,181.25,33364.0],["2021-01-19",185.0,188.75,182.0,182.0,25776.0],["2021-01-20",182.5,202.0,180.5,195.5,44056.0],["2021-01-21",202.5,203.0,193.25,196.0,22856.0],["2021-01-22",195.0,204.25,195.0,202.5,22588.0],["2021-01-25",205.0,207.5,187.5,197.0,25448.0],["2021-01-26",201.0,201.0,195.25,196.5,13508.0],["2021-01-27",191.25,201.75,185.0,195.25,26612.0],["2021-01-28",196.0,209.75,195.5,204.75,30240.0],["2021-01-29",207.5,208.5,196.25,197.5,25776.0],["2021-02-01",200.25,216.0,196.25,209.5,31240.0],["2021-02-02",214.5,215.25,207.75,212.75,25748.0],["2021-02-03",212.75,220.0,210.75,217.25,18236.0],["2021-02-04",215.5,221.75,212.5,220.0,19092.0],["2021-02-05",221.5,234.5,215.0,232.25,24444.0],["2021-02-08",232.5,239.25,213.25,216.0,42152.0],["2021-02-09",207.75,217.5,192.5,199.25,67124.0],["2021-02-10",204.75,209.75,199.75,201.25,30744.0],["2021-02-11",208.5,211.5,203.0,207.5,25148.0],["2021-02-12",206.5,213.0,205.0,205.0,21720.0],["2021-02-16",206.75,207.25,187.75,189.0,32472.0],["2021-02-17",191.25,191.5,178.25,184.25,30336.0],["2021-02-18",181.25,187.5,175.5,177.5,22788.0],["2021-02-19",180.0,186.5,178.75,180.5,17332.0],["2021-02-22",180.5,182.0,165.25,167.0,35528.0],["2021-02-23",165.0,175.0,153.5,161.25,40968.0],["2021-02-24",166.0,179.5,162.5,178.0,32168.0],["2021-02-25",184.25,185.0,160.0,165.75,30072.0],["2021-02-26",167.0,171.25,160.0,163.0,24120.0],["2021-03-01",169.0,174.25,162.0,168.5,18284.0],["2021-03-02",168.25,169.5,157.75,158.0,14420.0],["2021-03-03",158.0,162.25,153.75,155.5,19640.0],["2021-03-04",155.0,157.25,141.75,150.5,30808.0],["2021-03-05",150.0,150.0,133.0,147.75,23660.0],["2021-03-08",146.5,150.5,138.75,139.75,14364.0],["2021-03-09",145.0,156.25,144.0,155.25,16828.0],["2021-03-10",160.0,163.25,147.5,150.0,11808.0],["2021-03-11",152.5,165.5,152.5,165.5,20468.0],["2021-03-12",159.25,163.75,153.25,160.5,14916.0],["2021-03-15",160.25,161.0,153.0,156.75,10788.0],["2021-03-16",158.25,166.25,156.25,159.5,12760.0],["2021-03-17",156.75,162.0,153.0,161.0,8884.0],["2021-03-18",160.0,166.25,156.75,157.5,15144.0],["2021-03-19",158.0,163.75,156.5,158.0,7488.0],["2021-03-22",160.0,162.0,154.0,160.25,7012.0],["2021-03-23",162.5,164.5,157.75,160.5,13708.0],["2021-03-24",161.25,162.25,155.75,156.5,27852.0],["2021-03-25",152.5,155.25,142.5,150.75,20992.0],["2021-03-26",151.0,156.5,144.75,149.25,9044.0],["2021-03-29",149.0,149.75,140.75,144.5,8620.0],["2021-03-30",142.5,147.75,137.5,146.0,9764.0],["2021-03-31",147.25,152.75,147.25,151.0,12184.0],["2021-04-01",150.25,160.0,150.25,158.75,10952.0],["2021-04-05",159.75,160.25,153.5,156.0,5520.0],["2021-04-06",155.75,160.25,152.0,157.5,9700.0],["2021-04-07",159.25,168.25,157.5,159.25,18936.0],["2021-04-08",162.75,163.0,155.75,159.75,15500.0],["2021-04-09",158.5,159.75,153.0,157.5,12040.0],["2021-04-12",156.5,156.5,147.75,150.75,13120.0],["2021-04-13",152.25,152.25,145.5,149.25,14396.0],["2021-04-14",148.0,153.75,146.75,153.0,9680.0],["2021-04-15",153.25,153.25,147.75,149.75,14268.0],["2021-04-16",148.0,148.5,143.75,146.25,13136.0],["2021-04-19",144.25,145.75,138.0,144.5,13048.0],["2021-04-20",144.75,145.25,137.25,137.5,12484.0],["2021-04-21",137.5,146.0,133.5,145.5,27796.0],["2021-04-22",147.75,148.25,142.5,142.75,6904.0],["2021-04-23",142.75,155.0,142.75,154.0,15340.0],["2021-04-26",153.0,160.0,152.75,158.25,15460.0],["2021-04-27",139.0,152.25,137.75,143.25,64340.0],["2021-04-28",143.5,147.25,141.75,144.75,9588.0],["2021-04-29",147.75,147.75,139.75,140.25,15240.0],["2021-04-30",141.5,143.25,139.5,141.25,14624.0],["2021-05-03",140.5,141.5,139.0,139.5,8324.0],["2021-05-04",140.0,140.75,134.0,136.0,20348.0],["2021-05-05",135.25,137.75,132.5,137.5,8344.0],["2021-05-06",137.5,137.5,130.0,133.75,11704.0],["2021-05-07",132.0,140.75,131.75,138.0,7524.0],["2021-05-10",139.25,139.25,127.75,129.5,13724.0],["2021-05-11",125.0,134.5,120.25,129.75,10116.0],["2021-05-12",128.0,130.0,122.0,122.25,8188.0],["2021-05-13",125.0,127.5,118.0,120.0,16888.0],["2021-05-14",120.0,126.75,119.0,125.0,7124.0],["2021-05-17",125.0,127.0,122.25,124.25,2640.0],["2021-05-18",125.25,135.5,125.0,131.5,7372.0],["2021-05-19",129.5,133.75,126.25,133.0,5496.0],["2021-05-20",133.0,142.25,133.0,140.0,6872.0],["2021-05-21",140.25,142.25,135.75,136.0,2892.0],["2021-05-24",135.75,143.5,131.0,136.0,8808.0],["2021-05-25",135.75,135.75,124.75,126.75,15328.0],["2021-05-26",127.0,134.25,127.0,131.25,5632.0],["2021-05-27",131.75,135.75,129.5,134.0,6480.0],["2021-05-28",135.25,136.75,130.75,131.75,3348.0],["2021-06-01",130.25,138.5,128.0,132.75,6164.0],["2021-06-02",131.75,135.0,127.75,133.0,5996.0],["2021-06-03",132.75,133.75,130.25,130.75,3300.0],["2021-06-04",131.25,141.25,131.25,137.0,12104.0],["2021-06-07",136.25,140.0,135.25,139.5,2768.0],["2021-06-08",142.5,171.0,136.5,157.5,31188.0],["2021-06-09",155.75,158.0,151.25,155.5,4180.0],["2021-06-10",153.75,155.75,151.25,152.0,5396.0],["2021-06-11",155.0,164.5,149.5,151.75,22504.0],["2021-06-14",151.25,152.5,148.5,152.25,4832.0],["2021-06-15",152.5,154.5,149.75,152.75,4348.0],["2021-06-16",152.25,154.75,146.0,148.25,7724.0],["2021-06-17",147.25,150.0,146.0,146.25,4040.0],["2021-06-18",146.25,147.5,142.75,144.5,4064.0],["2021-06-21",142.5,150.5,142.5,149.75,4612.0],["2021-06-22",147.5,149.75,144.0,144.25,2716.0],["2021-06-23",144.25,152.75,144.25,151.0,7056.0],["2021-06-24",151.5,154.0,145.75,147.75,7048.0],["2021-06-25",147.0,152.0,147.0,149.0,3784.0],["2021-06-28",150.0,151.0,145.75,149.5,2472.0],["2021-06-29",148.75,155.25,147.75,152.75,4408.0],["2021-06-30",152.25,156.25,148.5,150.5,4872.0],["2021-07-01",152.0,152.0,145.0,146.5,3064.0],["2021-07-02",148.75,148.75,142.5,144.25,2408.0],["2021-07-06",145.75,147.5,142.75,144.75,4252.0],["2021-07-07",145.75,145.75,139.25,140.25,3928.0],["2021-07-08",139.0,143.5,138.5,140.25,3092.0],["2021-07-09",141.5,147.25,140.0,144.5,2572.0],["2021-07-12",145.0,146.75,143.75,144.75,1948.0],["2021-07-13",145.0,149.5,142.5,145.75,4296.0],["2021-07-14",147.0,147.0,140.75,141.25,2612.0],["2021-07-15",142.0,144.75,139.5,140.5,5000.0],["2021-07-16",142.0,142.0,135.75,137.0,5308.0],["2021-07-19",134.25,135.75,132.75,134.0,3020.0],["2021-07-20",133.5,136.75,132.5,134.0,3548.0],["2021-07-21",134.5,140.75,134.0,138.0,3696.0],["2021-07-22",137.5,140.5,133.0,133.25,2188.0],["2021-07-23",131.5,136.75,127.5,129.0,3972.0],["2021-07-26",129.5,133.75,125.0,126.0,8116.0],["2021-07-27",127.25,129.5,122.0,129.25,7556.0],["2021-07-28",132.0,133.75,129.5,131.25,2284.0],["2021-07-29",131.5,134.25,130.25,133.0,2620.0],["2021-07-30",132.5,136.25,132.5,134.0,3912.0],["2021-08-02",133.5,140.25,133.5,135.75,2360.0],["2021-08-03",132.5,141.5,132.5,137.75,7456.0],["2021-08-04",137.5,142.25,136.25,136.75,8404.0],["2021-08-05",136.25,140.5,136.25,138.0,2156.0],["2021-08-06",137.75,141.5,137.5,138.75,3236.0],["2021-08-09",136.5,138.75,135.0,135.0,5964.0],["2021-08-10",135.0,136.75,132.75,132.75,3516.0],["2021-08-11",132.75,138.75,132.5,138.25,16548.0],["2021-08-12",141.5,142.0,134.0,135.0,7692.0],["2021-08-13",137.25,138.5,129.25,137.5,12420.0],["2021-08-16",138.25,140.0,131.5,131.5,6848.0],["2021-08-17",130.5,130.5,117.75,120.75,17684.0],["2021-08-18",121.5,122.75,119.0,119.25,5372.0],["2021-08-19",118.5,118.5,111.5,112.25,10988.0],["2021-08-20",110.5,117.0,110.0,115.0,5588.0],["2021-08-23",117.0,120.5,115.0,118.5,5476.0],["2021-08-24",119.75,126.75,119.75,125.75,4388.0],["2021-08-25",125.5,127.5,123.5,125.0,3040.0],["2021-08-26",123.75,128.0,123.75,125.25,1904.0],["2021-08-27",125.0,131.25,124.25,127.5,6404.0],["2021-08-30",127.0,127.5,122.75,126.25,12244.0],["2021-08-31",126.25,131.25,125.75,128.5,3536.0],["2021-09-01",128.75,129.75,125.5,126.75,2792.0],["2021-09-02",128.75,129.5,125.75,127.25,3560.0],["2021-09-03",127.5,128.25,124.5,124.75,1628.0],["2021-09-07",125.0,126.25,122.75,125.0,2640.0],["2021-09-08",124.25,125.25,119.75,120.25,2948.0],["2021-09-09",120.0,124.25,120.0,120.75,1616.0],["2021-09-10",119.0,123.75,118.75,121.25,2460.0],["2021-09-13",120.5,124.25,118.25,120.75,4484.0],["2021-09-14",120.25,122.25,116.5,117.25,1804.0],["2021-09-15",117.75,122.5,116.5,119.0,2440.0],["2021-09-16",121.0,121.75,117.75,121.0,2164.0],["2021-09-17",119.75,120.75,116.75,118.0,2624.0],["2021-09-20",116.25,118.0,115.25,116.75,4092.0],["2021-09-21",119.0,119.0,116.0,116.5,1924.0],["2021-09-22",116.5,118.75,116.25,116.5,1776.0],["2021-09-23",118.0,120.5,114.5,115.0,5524.0],["2021-09-24",113.75,115.5,112.75,114.0,3632.0],["2021-09-27",114.0,115.0,113.0,114.0,4064.0],["2021-09-28",113.0,113.5,110.75,111.75,2476.0],["2021-09-29",113.25,113.25,110.0,110.5,2976.0],["2021-09-30",110.0,110.75,108.5,109.75,3452.0],["2021-10-01",110.0,111.0,107.0,107.5,4672.0],["2021-10-04",106.75,108.0,106.75,106.75,2576.0],["2021-10-05",106.5,107.25,103.0,105.0,6388.0],["2021-10-06",104.25,105.75,101.25,102.0,9924.0],["2021-10-07",102.75,108.75,102.75,105.5,4860.0],["2021-10-08",107.5,107.5,104.25,105.0,2332.0],["2021-10-11",105.25,108.75,104.75,106.0,1676.0],["2021-10-12",105.5,108.0,105.0,107.5,1844.0],["2021-10-13",108.25,112.5,107.25,111.25,1536.0],["2021-10-14",112.5,116.25,112.5,114.25,1976.0],["2021-10-15",116.25,116.5,111.5,111.75,2276.0],["2021-10-18",112.25,115.75,110.75,111.25,2844.0],["2021-10-19",110.25,112.5,110.25,112.25,1332.0],["2021-10-20",111.75,116.75,111.75,116.5,1928.0],["2021-10-21",116.25,118.75,116.25,116.5,928.0],["2021-10-22",116.25,121.5,116.25,118.25,4560.0],["2021-10-25",120.0,120.0,116.5,117.5,1488.0],["2021-10-26",117.5,117.5,112.5,112.75,1804.0],["2021-10-27",113.75,114.5,110.5,111.25,1640.0],["2021-10-28",112.5,112.75,110.5,111.75,1324.0],["2021-10-29",114.25,114.25,109.75,112.0,3084.0],["2021-11-01",111.5,117.5,110.25,116.25,3580.0],["2021-11-02",121.75,137.75,118.75,128.25,23104.0],["2021-11-03",130.5,142.0,130.0,138.0,9160.0],["2021-11-04",139.0,151.5,135.5,147.25,12628.0],["2021-11-05",147.0,149.75,137.75,141.25,6032.0],["2021-11-08",139.25,150.0,138.0,147.5,4988.0],["2021-11-09",149.0,155.0,142.0,152.75,7868.0],["2021-11-10",152.25,152.25,146.25,150.0,2636.0],["2021-11-11",146.25,155.0,138.75,150.25,4680.0],["2021-11-12",150.0,152.0,145.25,145.75,3612.0],["2021-11-15",144.75,146.25,142.0,145.25,2848.0],["2021-11-16",144.0,155.0,141.0,148.5,11672.0],["2021-11-17",147.75,154.75,146.5,146.5,4968.0],["2021-11-18",146.75,148.5,139.25,142.25,5252.0],["2021-11-19",137.5,142.25,137.5,140.25,3920.0],["2021-11-22",140.25,143.0,134.0,137.0,4944.0],["2021-11-23",135.75,140.0,133.5,137.5,3504.0],["2021-11-24",136.75,141.75,134.75,136.5,808.0],["2021-11-26",130.75,135.5,127.25,132.5,1416.0],["2021-11-29",133.25,135.0,129.75,133.0,2120.0],["2021-11-30",129.5,136.5,127.0,134.75,3256.0],["2021-12-01",137.5,140.0,126.0,128.25,3760.0],["2021-12-02",127.25,129.25,119.0,124.75,7444.0],["2021-12-03",122.5,123.75,108.0,110.0,9844.0],["2021-12-06",109.75,112.5,105.0,110.5,11432.0],["2021-12-07",109.0,119.75,105.75,118.25,11460.0],["2021-12-08",119.5,129.0,118.5,123.0,4924.0],["2021-12-09",122.5,128.25,115.5,118.75,5016.0],["2021-12-10",114.5,117.75,110.5,112.75,5564.0],["2021-12-13",111.25,112.25,106.5,109.5,5248.0],["2021-12-14",106.0,109.0,106.0,108.0,2368.0],["2021-12-15",106.5,117.0,105.25,114.5,3036.0],["2021-12-16",111.25,115.25,107.0,109.5,5200.0],["2021-12-17",105.25,115.0,105.25,112.75,3236.0],["2021-12-20",108.75,112.75,108.0,111.0,1648.0],["2021-12-21",110.0,116.0,110.0,112.75,2292.0],["2021-12-22",112.75,114.75,109.0,112.25,2000.0],["2021-12-23",112.0,123.0,109.75,120.0,3756.0],["2021-12-27",120.0,124.25,119.5,122.75,3116.0],["2021-12-28",120.75,122.0,116.25,118.0,2892.0],["2021-12-29",118.0,118.75,113.25,116.25,3832.0],["2021-12-30",115.75,118.75,114.0,116.0,3044.0],["2021-12-31",114.75,118.5,112.5,118.5,6404.0],["2022-01-03",121.5,123.75,119.0,122.5,2320.0],["2022-01-04",124.75,125.25,117.75,121.0,2608.0],["2022-01-05",120.75,145.0,119.25,126.75,14564.0],["2022-01-06",125.25,130.5,122.5,125.75,5104.0],["2022-01-07",125.75,126.75,124.75,124.75,924.0],["2022-01-10",124.0,124.25,117.5,123.75,1388.0],["2022-01-11",125.0,130.5,121.25,130.5,2868.0],["2022-01-12",131.0,133.25,127.5,128.5,1920.0],["2022-01-13",130.25,133.0,124.75,126.25,4776.0],["2022-01-14",125.5,127.5,121.25,122.25,1444.0],["2022-01-18",120.75,123.25,117.0,119.25,2044.0],["2022-01-19",120.0,122.25,109.25,110.5,2172.0],["2022-01-20",112.0,115.75,106.75,107.5,1048.0],["2022-01-21",105.25,112.5,102.25,106.0,5884.0],["2022-01-24",103.0,107.0,97.75,104.75,4856.0],["2022-01-25",101.5,108.5,93.25,99.0,14780.0],["2022-01-26",102.0,103.5,96.25,97.75,6564.0],["2022-01-27",98.5,98.75,93.5,93.75,4876.0],["2022-01-28",91.75,100.0,89.25,99.0,3208.0],["2022-01-31",101.5,107.25,98.25,107.25,3328.0],["2022-02-01",108.5,111.0,107.5,109.5,2276.0],["2022-02-02",110.25,110.25,106.75,108.0,1020.0],["2022-02-03",106.0,106.0,99.75,100.5,2420.0],["2022-02-04",100.5,103.5,100.5,102.5,2120.0],["2022-02-07",103.5,105.5,100.75,100.75,4024.0],["2022-02-08",97.0,110.75,97.0,110.5,5732.0],["2022-02-09",111.0,111.0,108.0,110.25,2452.0],["2022-02-10",107.5,110.75,106.75,109.25,2128.0],["2022-02-11",108.25,110.0,101.75,102.75,2504.0],["2022-02-14",102.75,105.0,100.25,101.5,2252.0],["2022-02-15",103.75,109.0,102.75,104.75,3456.0],["2022-02-16",105.25,106.25,102.25,102.75,3544.0],["2022-02-17",100.5,102.0,98.0,98.5,2396.0],["2022-02-18",98.0,98.5,93.75,95.0,4560.0],["2022-02-22",92.0,95.75,92.0,94.25,2124.0],["2022-02-23",94.5,98.5,93.0,93.25,992.0],["2022-02-24",88.25,101.5,85.25,100.25,3136.0],["2022-02-25",100.75,101.25,95.75,98.5,1084.0],["2022-02-28",96.25,99.75,94.0,96.75,1864.0],["2022-03-01",95.5,97.25,92.0,92.25,1764.0],["2022-03-02",92.25,94.75,90.0,90.25,1692.0],["2022-03-03",90.75,91.5,87.25,88.0,5488.0],["2022-03-04",86.75,88.5,85.75,86.75,2524.0],["2022-03-07",86.25,88.0,82.5,83.0,3596.0],["2022-03-08",84.0,86.5,84.0,85.5,2424.0],["2022-03-09",85.0,86.25,85.0,86.0,1784.0],["2022-03-10",85.0,89.0,81.0,82.5,3000.0],["2022-03-11",77.5,77.5,75.0,75.0,93496.0],["2022-03-14",75.0,77.75,74.75,75.75,24972.0],["2022-03-15",75.75,79.25,75.75,77.5,3416.0],["2022-03-16",78.75,80.0,76.5,78.75,3756.0],["2022-03-17",79.75,80.25,78.5,80.0,2664.0],["2022-03-18",78.0,81.75,78.0,79.75,6844.0],["2022-03-21",79.5,79.5,76.5,77.0,4396.0],["2022-03-22",77.25,80.5,76.5,79.0,6956.0],["2022-03-23",77.5,80.25,77.5,79.25,2112.0],["2022-03-24",80.5,83.75,78.25,80.5,13668.0],["2022-03-25",82.5,82.5,79.75,81.5,12788.0],["2022-03-28",81.5,81.5,73.75,76.25,8860.0],["2022-03-29",77.25,77.75,75.5,77.0,6608.0],["2022-03-30",77.0,77.0,71.75,72.5,8088.0],["2022-03-31",75.0,76.5,72.5,76.0,7264.0],["2022-04-01",74.75,77.0,72.5,74.25,9272.0],["2022-04-04",74.5,76.25,73.5,75.25,1656.0],["2022-04-05",75.25,75.5,71.75,73.0,3400.0],["2022-04-06",71.0,71.25,68.5,68.5,3940.0],["2022-04-07",69.25,71.5,67.25,70.0,3100.0],["2022-04-08",70.0,70.0,67.25,67.75,2060.0],["2022-04-11",67.25,67.5,65.25,66.0,2600.0],["2022-04-12",66.5,67.75,65.0,65.25,6188.0],["2022-04-13",65.75,67.75,64.0,67.5,3500.0],["2022-04-14",68.25,68.25,65.75,65.75,800.0],["2022-04-18",66.0,66.75,65.0,65.25,1284.0],["2022-04-19",64.5,67.0,64.5,65.0,1916.0],["2022-04-20",65.25,66.5,61.25,61.25,5352.0],["2022-04-21",61.0,64.75,60.0,60.0,8720.0],["2022-04-22",60.0,65.25,60.0,60.75,5084.0],["2022-04-25",59.75,61.5,59.75,60.25,1460.0],["2022-04-26",61.25,62.0,58.75,59.5,7332.0],["2022-04-27",60.5,62.25,59.25,60.0,2588.0],["2022-04-28",59.25,62.0,57.0,61.75,2092.0],["2022-04-29",61.5,61.75,58.75,60.5,2180.0],["2022-05-02",59.75,62.0,58.75,62.0,1160.0],["2022-05-03",65.0,71.0,64.25,68.75,6164.0],["2022-05-04",69.25,70.75,63.5,68.75,5588.0],["2022-05-05",67.5,70.0,65.25,67.5,3608.0],["2022-05-06",67.5,77.75,64.25,77.75,11096.0],["2022-05-09",75.25,77.75,71.25,75.25,11116.0],["2022-05-10",76.5,76.5,67.25,73.0,5844.0],["2022-05-11",73.25,75.5,66.0,73.0,9944.0],["2022-05-12",71.0,71.75,65.0,69.75,8304.0],["2022-05-13",70.0,72.5,69.5,71.75,1832.0],["2022-05-16",70.5,71.75,69.75,70.75,400.0],["2022-05-17",72.25,77.0,71.25,75.75,3448.0],["2022-05-18",75.0,78.75,75.0,75.5,2232.0],["2022-05-19",73.5,75.75,72.75,73.25,1908.0],["2022-05-20",72.5,75.25,67.25,75.25,1892.0],["2022-05-23",75.25,75.25,72.0,73.75,2448.0],["2022-05-24",73.25,76.25,67.25,73.0,4344.0],["2022-05-25",73.0,74.75,68.75,69.5,2100.0],["2022-05-26",67.5,76.0,67.5,75.75,4048.0],["2022-05-27",76.0,81.0,76.0,80.0,3408.0],["2022-05-31",80.0,82.5,76.75,82.5,4372.0],["2022-06-01",82.5,83.5,79.0,79.5,632.0],["2022-06-02",78.5,83.75,78.5,81.25,3064.0],["2022-06-03",80.25,81.25,78.5,79.0,872.0],["2022-06-06",80.25,82.25,79.75,80.5,1692.0],["2022-06-07",79.5,81.25,76.0,79.0,2444.0],["2022-06-08",78.75,82.25,74.5,81.75,3840.0],["2022-06-09",81.25,83.5,79.5,81.5,4264.0],["2022-06-10",81.25,82.5,80.25,82.25,2324.0],["2022-06-13",78.0,78.0,72.75,74.5,2588.0],["2022-06-14",75.0,75.0,70.0,70.25,1568.0],["2022-06-15",70.0,71.0,64.25,67.75,3776.0],["2022-06-16",65.0,65.5,57.5,57.75,22072.0],["2022-06-17",60.0,61.5,57.25,57.25,1656.0],["2022-06-21",58.75,62.0,57.25,60.0,1388.0],["2022-06-22",60.0,63.5,59.25,63.0,1248.0],["2022-06-23",63.0,63.0,60.25,61.75,1376.0],["2022-06-24",59.5,66.75,59.5,65.25,1048.0],["2022-06-27",64.0,65.5,61.75,65.25,964.0],["2022-06-28",66.25,70.0,65.25,67.5,2332.0],["2022-06-29",65.5,65.5,61.25,61.5,1676.0],["2022-06-30",61.5,68.5,61.5,67.25,2200.0],["2022-07-01",64.5,68.25,64.5,65.75,352.0],["2022-07-05",63.0,66.75,62.0,64.25,1116.0],["2022-07-06",63.0,66.25,62.5,63.75,1124.0],["2022-07-07",64.75,65.0,62.5,63.0,1620.0],["2022-07-08",62.5,63.75,61.5,62.75,908.0],["2022-07-11",63.25,65.0,61.5,61.5,344.0],["2022-07-12",62.25,65.0,60.75,61.5,216.0],["2022-07-13",61.0,64.25,60.5,60.75,776.0],["2022-07-14",60.25,62.0,57.75,60.5,1736.0],["2022-07-15",60.5,61.25,59.75,60.25,880.0],["2022-07-18",61.25,65.0,60.5,63.75,2252.0],["2022-07-19",64.0,70.0,63.75,69.25,1584.0],["2022-07-20",70.0,73.0,68.0,68.75,1628.0],["2022-07-21",68.75,74.75,65.5,73.5,1328.0],["2022-07-22",72.25,74.75,72.25,73.75,460.0],["2022-07-25",72.5,73.0,69.25,70.5,456.0],["2022-07-26",70.0,70.0,60.0,67.0,2696.0],["2022-07-27",67.75,69.25,66.25,68.5,336.0],["2022-07-28",69.5,70.5,65.75,65.75,1312.0],["2022-07-29",69.75,80.0,67.0,75.0,6328.0],["2022-08-01",76.5,83.5,74.5,75.0,2592.0],["2022-08-02",74.0,90.0,74.0,86.5,10388.0],["2022-08-03",86.5,104.25,86.5,97.75,20332.0],["2022-08-04",98.25,102.25,90.0,94.5,5832.0],["2022-08-05",92.25,96.5,88.75,91.0,2812.0],["2022-08-08",92.25,92.75,87.75,89.5,2504.0],["2022-08-09",89.25,90.5,83.5,88.75,4572.0],["2022-08-10",93.0,95.25,90.75,91.5,2268.0],["2022-08-11",90.5,91.5,84.0,86.25,7012.0],["2022-08-12",85.0,88.5,84.75,85.0,1476.0],["2022-08-15",84.0,88.75,84.0,85.0,1908.0],["2022-08-16",83.0,87.25,83.0,83.5,724.0],["2022-08-17",82.5,87.0,78.75,80.25,3580.0],["2022-08-18",80.25,84.75,80.25,81.75,948.0],["2022-08-19",81.0,82.5,76.25,77.5,2192.0],["2022-08-22",76.25,80.5,75.0,77.0,1280.0],["2022-08-23",79.25,83.25,79.25,82.0,1724.0],["2022-08-24",82.5,93.25,82.25,86.25,2608.0],["2022-08-25",86.5,93.75,86.0,92.25,2736.0],["2022-08-26",90.75,90.75,82.5,85.75,5984.0],["2022-08-29",85.25,88.25,82.75,85.0,1180.0],["2022-08-30",94.0,98.5,90.0,97.5,27928.0],["2022-08-31",98.75,102.5,94.25,99.75,10156.0],["2022-09-01",99.0,101.5,97.0,101.25,8152.0],["2022-09-02",99.0,103.75,95.75,101.25,6016.0],["2022-09-06",100.0,103.5,99.0,102.5,3776.0],["2022-09-07",103.5,103.5,97.75,102.0,4516.0],["2022-09-08",100.0,103.25,100.0,101.25,4776.0],["2022-09-09",101.0,102.5,99.75,99.75,8124.0],["2022-09-12",98.25,101.25,98.0,99.75,1208.0],["2022-09-13",99.75,100.75,96.25,99.0,3088.0],["2022-09-14",97.25,99.0,94.0,99.0,1616.0],["2022-09-15",98.75,98.75,95.5,96.75,652.0],["2022-09-16",96.5,96.75,94.25,96.5,1344.0],["2022-09-19",95.5,100.0,95.0,96.5,560.0],["2022-09-20",96.75,101.5,96.75,98.25,432.0],["2022-09-21",97.5,98.5,95.5,97.5,576.0],["2022-09-22",97.5,97.5,90.25,95.0,2008.0],["2022-09-23",92.5,94.0,89.25,94.0,2844.0],["2022-09-26",91.75,94.75,90.0,92.75,1236.0],["2022-09-27",91.25,93.25,87.5,89.0,2224.0],["2022-09-28",88.25,91.0,84.25,89.0,1156.0],["2022-09-29",87.5,90.5,85.0,88.25,1884.0],["2022-09-30",89.0,89.75,86.5,89.25,1084.0],["2022-10-03",88.25,89.25,84.75,87.0,1888.0],["2022-10-04",88.0,97.25,86.5,96.75,2868.0],["2022-10-05",97.5,98.5,93.75,98.25,1320.0],["2022-10-06",95.25,98.5,95.0,97.0,368.0],["2022-10-07",92.25,96.25,92.25,93.25,536.0],["2022-10-10",92.25,96.25,91.25,95.0,692.0],["2022-10-11",91.25,93.5,90.25,91.5,516.0],["2022-10-12",92.0,92.5,86.25,89.0,240.0],["2022-10-13",85.25,91.0,84.25,90.5,284.0],["2022-10-14",90.0,91.75,86.5,87.5,656.0],["2022-10-17",88.25,92.25,88.0,89.5,300.0],["2022-10-18",89.25,94.0,89.25,90.25,416.0],["2022-10-19",89.25,91.5,88.75,89.5,368.0],["2022-10-20",89.0,93.75,89.0,91.0,468.0],["2022-10-21",89.0,92.0,87.0,90.75,852.0],["2022-10-24",89.75,89.75,86.25,87.75,724.0],["2022-10-25",87.5,91.5,87.5,91.25,360.0],["2022-10-26",89.0,95.5,89.0,90.75,316.0],["2022-10-27",90.25,93.0,87.5,89.0,1720.0],["2022-10-28",89.0,93.0,88.0,93.0,648.0],["2022-10-31",90.0,96.25,90.0,96.25,1124.0],["2022-11-01",97.5,97.5,91.5,95.0,1292.0],["2022-11-02",96.5,96.5,87.5,87.5,1632.0],["2022-11-03",87.5,90.75,86.5,89.75,1888.0],["2022-11-04",92.0,92.0,87.5,90.75,588.0],["2022-11-07",89.75,92.5,87.0,91.5,1220.0],["2022-11-08",92.75,95.0,88.25,92.5,3004.0],["2022-11-09",87.0,95.0,87.0,93.0,776.0],["2022-11-10",95.0,95.0,90.75,93.75,1648.0],["2022-11-11",94.25,95.0,92.5,93.5,2096.0],["2022-11-14",94.25,95.0,90.75,93.0,868.0],["2022-11-15",94.75,94.75,90.25,91.5,1820.0],["2022-11-16",90.0,95.0,88.25,94.0,2144.0],["2022-11-17",92.25,95.0,90.25,94.25,1692.0],["2022-11-18",95.0,95.0,92.0,94.5,1780.0],["2022-11-21",94.5,94.5,91.75,93.75,1020.0],["2022-11-22",91.75,94.0,91.5,93.5,2172.0],["2022-11-23",92.25,95.0,90.0,94.0,3044.0],["2022-11-25",92.75,95.0,89.5,94.5,1240.0],["2022-11-28",94.75,94.75,86.5,87.0,2680.0],["2022-11-29",87.0,90.5,84.5,85.75,2216.0],["2022-11-30",84.5,92.75,84.5,92.75,2536.0],["2022-12-01",91.25,93.0,87.5,92.75,2080.0],["2022-12-02",91.0,94.0,87.0,94.0,2028.0],["2022-12-05",91.5,93.75,87.75,93.25,3388.0],["2022-12-06",92.0,94.5,88.0,91.75,2296.0],["2022-12-07",90.25,95.0,86.75,93.5,3916.0],["2022-12-08",94.25,95.0,91.25,93.25,2724.0],["2022-12-09",93.25,97.5,88.5,95.75,6552.0],["2022-12-12",94.5,96.5,91.75,95.5,1692.0],["2022-12-13",95.5,95.5,89.0,89.75,2988.0],["2022-12-14",88.25,92.5,87.0,92.5,7084.0],["2022-12-15",93.0,93.75,87.75,89.0,3888.0],["2022-12-16",88.5,88.5,82.25,82.5,2444.0],["2022-12-19",80.5,81.75,75.0,77.75,2148.0],["2022-12-20",77.5,80.5,76.25,77.75,1952.0],["2022-12-21",78.0,80.75,76.75,80.0,2748.0],["2022-12-22",80.25,80.5,75.25,76.0,3616.0],["2022-12-23",75.25,75.75,71.75,72.0,1632.0],["2022-12-27",71.5,72.75,70.0,70.0,1464.0],["2022-12-28",70.0,73.25,68.75,69.75,3040.0],["2022-12-29",68.75,70.75,68.75,69.5,2532.0],["2022-12-30",68.75,83.25,68.75,83.0,5668.0],["2023-01-03",81.75,81.75,77.0,77.75,796.0],["2023-01-04",76.25,82.5,75.5,78.0,976.0],["2023-01-05",78.0,78.25,76.0,77.25,1144.0],["2023-01-06",76.5,82.25,75.75,82.25,1708.0],["2023-01-09",84.25,85.5,78.5,79.75,2708.0],["2023-01-10",80.0,80.0,75.0,76.25,3340.0],["2023-01-11",75.75,79.75,75.75,78.25,1976.0],["2023-01-12",78.25,82.0,77.75,81.5,680.0],["2023-01-13",81.0,83.25,79.5,81.0,2368.0],["2023-01-17",79.75,82.5,79.25,80.5,728.0],["2023-01-18",83.5,83.5,82.0,82.5,1960.0],["2023-01-19",81.25,82.25,78.5,78.5,1424.0],["2023-01-20",78.75,81.25,77.25,79.0,1444.0],["2023-01-23",77.5,81.75,77.5,81.5,2496.0],["2023-01-24",84.0,84.0,76.5,77.75,2552.0],["2023-01-25",77.5,77.5,74.5,75.0,2084.0],["2023-01-26",73.75,79.0,72.5,77.5,3228.0],["2023-01-27",75.5,79.0,75.5,77.5,992.0],["2023-01-30",77.5,77.5,76.25,76.75,568.0],["2023-01-31",77.5,78.25,76.75,78.0,596.0],["2023-02-01",77.75,79.75,77.75,79.0,1576.0],["2023-02-02",78.0,81.25,78.0,80.5,2324.0],["2023-02-03",80.0,81.25,79.5,81.0,448.0],["2023-02-06",78.75,81.0,78.75,79.0,392.0],["2023-02-07",79.5,81.25,78.75,80.5,728.0],["2023-02-08",79.75,80.0,77.75,78.25,756.0],["2023-02-09",79.0,79.0,73.75,74.25,1180.0],["2023-02-10",72.5,74.75,72.5,73.0,1136.0],["2023-02-13",73.5,77.25,73.5,75.75,1040.0],["2023-02-14",72.0,74.0,67.75,69.25,3940.0],["2023-02-15",71.25,75.0,71.25,74.25,9528.0],["2023-02-16",71.75,74.5,68.75,69.5,2912.0],["2023-02-17",68.5,69.75,67.75,68.25,1680.0],["2023-02-21",66.5,67.75,56.25,60.75,44064.0],["2023-02-22",62.5,65.0,62.5,63.75,2980.0],["2023-02-23",63.75,64.75,62.75,63.75,932.0],["2023-02-24",63.5,64.0,57.25,60.0,3520.0],["2023-02-27",59.75,61.25,59.75,60.75,1088.0],["2023-02-28",60.75,63.0,59.0,61.75,3040.0],["2023-03-01",61.25,62.5,61.25,61.5,1380.0],["2023-03-02",61.25,62.0,61.0,61.25,1024.0],["2023-03-03",61.25,62.0,60.25,61.25,1616.0],["2023-03-06",61.0,61.5,60.5,60.75,828.0],["2023-03-07",61.25,61.5,60.75,61.0,292.0],["2023-03-08",61.5,62.0,60.75,61.0,724.0],["2023-03-09",60.0,61.0,59.25,60.0,1728.0],["2023-03-10",60.5,63.75,59.5,59.75,4880.0],["2023-03-13",60.0,61.0,57.25,57.5,1988.0],["2023-03-14",57.5,61.25,57.5,58.75,1656.0],["2023-03-15",57.5,60.0,55.75,56.25,2112.0],["2023-03-16",56.25,57.5,56.25,57.5,800.0],["2023-03-17",57.5,59.0,57.0,57.0,1156.0],["2023-03-20",56.5,57.0,53.5,54.5,2892.0],["2023-03-21",55.0,57.0,55.0,55.25,4600.0],["2023-03-22",55.75,56.25,54.5,55.0,1540.0],["2023-03-23",55.0,55.5,54.5,54.75,1480.0],["2023-03-24",55.0,55.0,52.75,53.0,1504.0],["2023-03-27",53.75,53.75,46.5,51.75,10352.0],["2023-03-28",52.0,52.25,49.0,49.25,1724.0],["2023-03-29",49.25,52.5,48.0,51.25,7180.0],["2023-03-30",51.25,51.5,50.75,50.75,2492.0],["2023-03-31",52.25,52.75,50.0,50.0,13912.0],["2023-04-03",51.0,62.0,50.0,56.25,22908.0],["2023-04-04",57.75,63.0,56.25,59.5,4692.0],["2023-04-05",59.25,59.25,57.75,58.5,2120.0],["2023-04-06",57.75,61.75,56.25,60.75,1396.0],["2023-04-10",60.0,61.75,58.75,58.75,1828.0],["2023-04-11",60.0,62.5,59.0,61.5,1804.0],["2023-04-12",60.75,61.0,59.25,59.75,1040.0],["2023-04-13",59.75,60.25,59.75,60.25,1736.0],["2023-04-14",59.75,59.75,59.25,59.5,1708.0],["2023-04-17",59.25,59.75,57.75,58.25,1192.0],["2023-04-18",58.75,59.75,58.0,59.5,464.0],["2023-04-19",60.0,60.0,58.75,59.25,596.0],["2023-04-20",58.75,59.25,56.75,58.25,492.0],["2023-04-21",58.5,63.75,57.5,61.75,2048.0],["2023-04-24",58.5,60.0,57.5,57.5,1040.0],["2023-04-25",57.0,57.0,53.75,55.0,1008.0],["2023-04-26",55.5,58.5,55.5,57.5,568.0],["2023-04-27",55.75,56.25,53.75,54.25,2716.0],["2023-04-28",53.25,70.0,51.25,69.75,4980.0],["2023-05-01",63.5,68.25,61.0,62.0,4028.0],["2023-05-02",62.5,62.5,58.0,58.75,2264.0],["2023-05-03",55.0,62.25,53.0,54.0,7960.0],["2023-05-04",48.75,55.25,48.75,54.0,2324.0],["2023-05-05",55.0,59.5,55.0,58.75,2656.0],["2023-05-08",58.75,59.5,57.5,57.5,1304.0],["2023-05-09",57.5,58.75,56.5,58.25,848.0],["2023-05-10",61.25,61.25,59.0,59.0,432.0],["2023-05-11",57.5,58.0,55.75,57.5,948.0],["2023-05-12",56.25,59.5,56.25,58.75,656.0],["2023-05-15",57.0,59.75,57.0,57.5,664.0],["2023-05-16",58.25,60.25,57.5,59.25,1232.0],["2023-05-17",60.0,61.25,58.25,58.5,724.0],["2023-05-18",58.25,60.0,58.25,58.75,1508.0],["2023-05-19",57.5,59.5,56.25,56.5,3160.0],["2023-05-22",55.25,57.0,54.0,54.5,2304.0],["2023-05-23",53.0,55.75,53.0,55.0,1760.0],["2023-05-24",55.75,56.25,53.75,55.5,672.0],["2023-05-25",55.5,55.75,54.75,55.0,1704.0],["2023-05-26",54.5,55.5,53.25,53.75,700.0],["2023-05-30",54.5,55.25,50.5,53.0,4392.0],["2023-05-31",53.0,53.0,51.25,52.75,2572.0],["2023-06-01",53.5,54.25,51.75,53.0,1536.0],["2023-06-02",53.0,56.75,52.75,56.0,3980.0],["2023-06-05",55.5,56.25,53.25,54.75,2316.0],["2023-06-06",53.25,56.25,53.25,55.25,4596.0],["2023-06-07",54.0,56.25,53.75,55.25,1800.0],["2023-06-08",54.75,57.75,54.5,57.75,2456.0],["2023-06-09",57.0,57.25,54.25,56.0,2100.0],["2023-06-12",55.0,55.0,54.0,54.5,2680.0],["2023-06-13",54.25,56.5,54.25,56.25,4444.0],["2023-06-14",55.25,55.5,54.5,54.75,3244.0],["2023-06-15",54.5,57.5,54.5,55.75,5572.0],["2023-06-16",56.25,57.75,56.0,57.0,11728.0],["2023-06-20",57.0,57.0,54.75,56.0,900.0],["2023-06-21",56.25,56.5,54.0,55.25,1264.0],["2023-06-22",55.25,56.75,54.25,55.0,4576.0],["2023-06-23",54.75,56.0,53.25,54.0,4776.0],["2023-06-26",54.0,55.0,53.5,53.75,1084.0],["2023-06-27",53.75,55.25,53.0,53.75,8376.0],["2023-06-28",51.25,53.25,49.25,52.0,15864.0],["2023-06-29",52.5,54.5,51.0,54.0,5948.0],["2023-06-30",55.0,56.25,53.75,55.75,3280.0],["2023-07-03",55.75,58.75,55.75,58.25,3332.0],["2023-07-05",57.5,58.25,56.25,57.5,4388.0],["2023-07-06",56.25,58.0,53.75,54.25,4152.0],["2023-07-07",54.25,56.5,53.5,56.0,1920.0],["2023-07-10",55.5,58.25,55.5,57.5,1640.0],["2023-07-11",58.25,64.75,58.25,59.0,5152.0],["2023-07-12",61.25,61.25,58.0,59.5,1860.0],["2023-07-13",59.75,60.5,58.75,59.5,1728.0],["2023-07-14",58.75,59.5,55.75,56.75,3780.0],["2023-07-17",55.5,61.75,55.5,61.25,3092.0],["2023-07-18",61.25,62.5,60.0,61.5,3556.0],["2023-07-19",62.0,62.75,59.75,61.25,3732.0],["2023-07-20",59.75,60.75,56.0,56.25,3120.0],["2023-07-21",56.25,60.0,55.25,58.5,2892.0],["2023-07-24",57.25,60.0,56.25,59.75,1688.0],["2023-07-25",59.75,62.25,59.25,60.0,1612.0],["2023-07-26",57.0,59.5,56.75,59.25,1292.0],["2023-07-27",60.25,66.25,58.75,59.75,6260.0],["2023-07-28",64.0,64.0,58.75,60.0,4244.0],["2023-07-31",60.0,60.75,58.5,58.75,3736.0],["2023-08-01",59.75,59.75,54.75,55.5,3092.0],["2023-08-02",55.5,55.5,52.0,53.5,3712.0],["2023-08-03",53.25,53.25,50.75,52.5,5148.0],["2023-08-04",52.75,55.25,51.5,53.25,7384.0],["2023-08-07",70.25,70.5,69.25,69.75,250980.0],["2023-08-08",69.75,70.0,67.0,69.25,100476.0],["2023-08-09",69.5,69.5,69.0,69.5,12588.0],["2023-08-10",69.5,70.0,69.25,69.25,14948.0],["2023-08-11",69.5,69.5,69.0,69.25,3416.0],["2023-08-14",69.0,69.5,68.75,69.0,18652.0],["2023-08-15",68.75,69.0,68.75,69.0,3384.0],["2023-08-16",68.75,69.5,68.75,69.5,4080.0],["2023-08-17",69.0,69.5,68.75,69.0,6160.0],["2023-08-18",69.25,69.25,68.75,69.25,1876.0],["2023-08-21",68.75,69.5,68.75,69.5,2464.0],["2023-08-22",70.5,70.5,68.75,69.5,4236.0],["2023-08-23",69.25,69.5,69.25,69.5,1772.0],["2023-08-24",69.25,69.5,69.0,69.0,6728.0],["2023-08-25",69.0,69.5,69.0,69.0,4540.0],["2023-08-28",69.0,69.75,69.0,69.0,3436.0],["2023-08-29",69.5,70.0,69.0,69.75,5580.0],["2023-08-30",69.5,70.25,69.25,70.0,5996.0],["2023-08-31",70.75,70.75,69.5,69.75,5732.0],["2023-09-01",69.75,70.5,69.75,69.75,1948.0],["2023-09-05",69.75,70.25,69.75,70.0,2284.0],["2023-09-06",70.0,72.5,69.75,70.75,4852.0],["2023-09-07",69.75,72.0,69.75,71.0,4080.0],["2023-09-08",71.0,71.0,70.0,70.5,3480.0],["2023-09-11",71.25,71.25,69.75,70.5,14040.0],["2023-09-12",70.25,70.75,70.25,70.5,11640.0],["2023-09-13",71.0,71.25,70.5,71.0,6180.0],["2023-09-14",71.5,71.5,71.0,71.25,3528.0],["2023-09-15",71.75,72.0,70.5,70.5,7800.0],["2023-09-18",70.75,71.75,70.75,71.25,3500.0],["2023-09-19",71.0,71.5,71.0,71.25,5804.0],["2023-09-20",71.25,71.5,71.0,71.0,8380.0],["2023-09-21",71.25,71.25,70.75,71.25,17596.0],["2023-09-22",71.75,71.75,71.0,71.25,1160.0],["2023-09-25",70.75,71.25,70.5,70.75,11200.0],["2023-09-26",70.75,71.0,70.5,71.0,13572.0],["2023-09-27",70.75,71.0,70.5,70.5,6992.0],["2023-09-28",70.5,72.0,70.5,70.5,8784.0],["2023-09-29",70.5,71.25,70.5,70.75,2032.0],["2023-10-02",70.75,71.25,70.75,71.0,4736.0],["2023-10-03",70.75,71.25,68.75,71.0,6704.0],["2023-10-04",70.75,71.0,70.5,70.75,1796.0],["2023-10-05",69.25,72.25,69.25,71.5,2568.0],["2023-10-06",71.25,72.5,71.25,71.75,2412.0],["2023-10-09",71.25,72.25,71.25,72.25,468.0],["2023-10-10",72.0,73.25,72.0,72.75,3404.0],["2023-10-11",72.5,73.0,72.0,72.75,1508.0],["2023-10-12",72.25,72.75,72.25,72.5,284.0],["2023-10-13",72.25,72.5,72.25,72.25,728.0],["2023-10-16",72.25,72.5,72.25,72.25,1076.0],["2023-10-17",72.25,72.25,65.5,68.5,31880.0],["2023-10-18",68.5,69.25,68.5,69.25,2032.0],["2023-10-19",68.75,69.25,68.75,69.25,1392.0],["2023-10-20",68.25,70.0,68.25,69.5,1496.0],["2023-10-23",70.0,70.5,69.25,70.25,2156.0],["2023-10-24",70.0,70.75,70.0,70.5,6128.0],["2023-10-25",68.75,70.25,68.75,70.25,1020.0],["2023-10-26",70.0,70.5,70.0,70.5,2772.0],["2023-10-27",70.0,70.5,70.0,70.25,1964.0],["2023-10-30",70.75,70.75,70.0,70.5,1172.0],["2023-10-31",69.25,70.75,69.25,70.5,788.0],["2023-11-01",70.5,70.75,70.0,70.5,2444.0],["2023-11-02",70.75,71.25,70.5,71.25,3600.0],["2023-11-03",71.25,71.25,71.0,71.25,2380.0],["2023-11-06",72.25,73.25,72.0,72.5,2852.0],["2023-11-07",72.5,72.5,72.25,72.5,3924.0],["2023-11-08",72.0,72.5,72.0,72.25,3560.0],["2023-11-09",71.25,73.0,71.25,72.5,3872.0],["2023-11-10",72.75,72.75,72.25,72.5,452.0],["2023-11-13",72.5,72.5,72.0,72.0,5036.0],["2023-11-14",72.0,72.5,71.75,71.75,4720.0],["2023-11-15",71.75,72.5,71.75,72.25,1480.0],["2023-11-16",72.25,72.5,72.25,72.5,4544.0],["2023-11-17",72.5,73.75,71.5,72.0,44436.0],["2023-11-20",72.5,72.5,71.75,71.75,2008.0],["2023-11-21",71.5,72.0,71.5,71.75,784.0],["2023-11-22",71.5,72.25,71.5,72.25,1132.0],["2023-11-24",72.5,72.5,71.75,71.75,96.0],["2023-11-27",73.0,73.0,71.25,71.25,11024.0],["2023-11-28",72.0,72.5,72.0,72.5,6004.0],["2023-11-29",72.5,72.5,71.25,71.75,2672.0],["2023-11-30",71.5,72.0,71.5,72.0,676.0],["2023-12-01",72.0,72.25,71.75,72.25,784.0],["2023-12-04",72.25,72.25,71.5,72.25,1200.0],["2023-12-05",72.5,72.5,69.0,69.75,22116.0],["2023-12-06",69.5,70.5,69.5,70.5,2224.0],["2023-12-07",69.75,70.25,69.25,69.75,7476.0],["2023-12-08",70.25,70.5,69.75,70.5,1820.0],["2023-12-11",70.25,70.5,70.0,70.5,296.0],["2023-12-12",70.5,70.5,70.0,70.5,2480.0],["2023-12-13",69.75,70.5,69.25,70.0,2012.0],["2023-12-14",69.25,70.0,69.25,69.75,1092.0],["2023-12-15",70.0,70.25,70.0,70.25,1152.0],["2023-12-18",70.75,71.25,70.5,70.75,1880.0],["2023-12-19",70.25,71.0,70.25,70.75,3416.0],["2023-12-20",70.25,71.0,70.25,70.5,488.0],["2023-12-21",70.25,71.0,70.25,70.5,1596.0],["2023-12-22",69.75,70.75,69.75,70.0,2216.0],["2023-12-26",69.75,70.5,69.75,70.0,4656.0],["2023-12-27",70.0,70.25,69.75,70.0,9032.0],["2023-12-28",70.0,70.75,69.75,70.25,3576.0],["2023-12-29",70.5,71.25,70.5,70.75,3052.0],["2024-01-02",70.75,70.75,70.25,70.25,2548.0],["2024-01-03",70.25,70.5,68.75,69.75,29304.0],["2024-01-04",70.0,70.75,69.5,70.25,1524.0],["2024-01-05",70.0,70.75,69.75,70.75,1960.0],["2024-01-08",70.5,71.75,70.5,70.75,1756.0],["2024-01-09",71.25,71.25,70.75,71.25,3244.0],["2024-01-10",70.75,71.0,70.75,71.0,2400.0],["2024-01-11",71.0,71.0,70.75,71.0,1700.0],["2024-01-12",70.75,71.5,70.75,71.25,2208.0],["2024-01-16",70.75,71.25,70.75,71.0,1204.0],["2024-01-17",71.0,71.25,70.75,70.75,7932.0],["2024-01-18",70.75,71.25,70.5,71.0,7092.0],["2024-01-19",70.75,71.75,70.75,71.5,7532.0],["2024-01-22",71.75,71.75,71.25,71.5,1876.0],["2024-01-23",71.25,72.0,71.25,72.0,1308.0],["2024-01-24",71.75,72.0,71.0,71.25,984.0],["2024-01-25",71.25,71.75,71.25,71.75,2756.0],["2024-01-26",71.25,72.5,71.25,72.25,5076.0],["2024-01-29",72.0,73.25,72.0,73.25,26128.0],["2024-01-30",73.25,73.75,73.0,73.75,1208.0],["2024-01-31",73.5,73.75,73.5,73.75,2400.0],["2024-02-01",73.25,73.75,73.25,73.5,1464.0],["2024-02-02",73.0,73.0,72.75,73.0,2352.0],["2024-02-05",72.25,72.75,72.0,72.5,1180.0],["2024-02-06",72.5,72.75,72.0,72.25,4864.0],["2024-02-07",71.75,72.75,71.75,72.5,1004.0],["2024-02-08",74.25,74.25,72.75,73.0,768.0],["2024-02-09",73.25,73.25,72.75,72.75,1500.0],["2024-02-12",71.5,72.5,71.5,72.0,976.0],["2024-02-13",71.5,72.75,71.5,72.5,1404.0],["2024-02-14",73.25,73.25,72.25,73.0,952.0],["2024-02-15",73.0,73.0,72.75,73.0,856.0],["2024-02-16",72.5,73.0,72.0,72.25,784.0],["2024-02-20",71.75,71.75,62.75,62.75,36208.0],["2024-02-21",62.75,65.25,62.75,65.0,16948.0],["2024-02-22",64.5,65.0,64.0,64.0,11972.0],["2024-02-23",31.75,31.75,16.5,22.5,501988.0],["2024-02-26",22.75,22.75,19.25,21.25,87956.0],["2024-02-27",22.5,22.5,20.0,20.75,24856.0],["2024-02-28",21.0,21.0,19.0,19.0,34068.0],["2024-02-29",19.0,19.25,16.5,16.75,46420.0],["2024-03-01",16.75,18.0,16.5,17.5,41600.0],["2024-03-04",18.0,18.25,17.5,18.25,18644.0],["2024-03-05",18.75,18.75,17.5,17.75,15928.0],["2024-03-06",18.25,18.75,17.5,18.0,17332.0],["2024-03-07",17.5,18.5,13.75,14.0,42220.0],["2024-03-08",13.75,15.25,13.75,15.25,34780.0],["2024-03-11",15.75,16.0,13.75,14.0,17092.0],["2024-03-12",14.0,14.25,13.25,13.5,14680.0],["2024-03-13",13.5,13.5,13.25,13.5,7520.0],["2024-03-14",13.5,13.5,11.75,11.75,18996.0],["2024-03-15",12.75,12.75,11.25,11.25,18972.0],["2024-03-18",11.25,13.0,11.25,12.25,39700.0],["2024-03-19",12.0,12.25,11.25,12.0,3276.0],["2024-03-20",11.75,12.25,11.25,11.25,8224.0],["2024-03-21",11.25,12.0,11.25,11.75,7940.0],["2024-03-22",12.5,12.5,11.5,11.75,3696.0],["2024-03-25",11.25,11.75,11.25,11.5,3212.0],["2024-03-26",11.25,11.5,9.75,10.0,20408.0],["2024-03-27",11.5,11.5,10.0,10.0,9556.0],["2024-03-28",10.75,10.75,9.75,9.75,14252.0],["2024-04-01",10.0,10.75,8.5,8.75,20316.0],["2024-04-02",9.0,9.75,9.0,9.5,23436.0],["2024-04-03",9.5,11.25,9.5,11.0,30280.0],["2024-04-04",11.0,14.5,11.0,14.0,37268.0],["2024-04-05",14.5,14.5,11.25,12.5,22684.0],["2024-04-08",12.75,14.0,12.75,13.75,19296.0],["2024-04-09",13.75,14.5,13.0,13.75,14976.0],["2024-04-10",15.0,15.0,12.75,12.75,3204.0],["2024-04-11",13.75,13.75,12.75,13.5,6088.0],["2024-04-12",14.0,14.5,13.0,14.25,11208.0],["2024-04-15",14.75,14.75,13.5,14.0,8204.0],["2024-04-16",14.0,14.75,13.75,14.5,3784.0],["2024-04-17",14.25,14.25,13.0,13.25,7864.0],["2024-04-18",16.25,16.25,14.25,14.25,8852.0],["2024-04-19",14.25,14.25,13.75,14.0,1348.0],["2024-04-22",13.5,13.75,12.5,12.5,4628.0],["2024-04-23",10.25,12.75,10.25,12.75,8324.0],["2024-04-24",12.0,13.25,11.75,13.25,2404.0],["2024-04-25",13.75,14.0,12.75,12.75,6520.0],["2024-04-26",13.75,14.0,12.75,13.25,2132.0],["2024-04-29",13.75,13.75,13.0,13.5,4384.0],["2024-04-30",13.5,13.5,12.0,12.25,2848.0],["2024-05-01",13.5,13.75,12.25,12.25,2584.0],["2024-05-02",12.25,12.75,11.5,12.75,2664.0],["2024-05-03",12.25,13.75,12.25,13.75,5516.0],["2024-05-06",12.5,13.75,12.5,13.5,1540.0],["2024-05-07",14.0,14.0,13.0,13.0,2500.0],["2024-05-08",13.25,13.25,12.0,12.5,6432.0],["2024-05-09",12.75,12.75,11.75,12.0,1884.0],["2024-05-10",12.25,12.5,11.25,12.5,4312.0],["2024-05-13",12.75,12.75,12.0,12.5,1516.0],["2024-05-14",12.5,12.5,11.75,12.0,4300.0],["2024-05-15",11.75,12.5,11.75,12.25,2832.0],["2024-05-16",11.75,12.75,11.75,12.5,5184.0],["2024-05-17",12.75,14.5,12.75,13.0,7828.0],["2024-05-20",12.75,13.75,12.5,12.5,8108.0],["2024-05-21",12.5,17.75,12.5,17.5,33312.0],["2024-05-22",17.75,18.25,14.5,15.0,17624.0],["2024-05-23",15.25,17.5,14.0,16.0,6308.0],["2024-05-24",15.5,17.0,15.25,17.0,4884.0],["2024-05-28",17.0,18.5,16.75,17.25,13488.0],["2024-05-29",18.25,18.25,16.25,17.25,1880.0],["2024-05-30",16.25,20.0,16.25,18.5,11212.0],["2024-05-31",17.75,19.5,17.5,19.5,3148.0],["2024-06-03",20.0,20.0,17.0,17.5,4608.0],["2024-06-04",17.25,18.75,16.75,17.25,2880.0],["2024-06-05",17.5,17.75,15.25,15.5,6928.0],["2024-06-06",16.0,16.75,15.5,16.0,1464.0],["2024-06-07",16.0,16.75,16.0,16.25,316.0],["2024-06-10",16.5,17.5,16.0,16.25,3544.0],["2024-06-11",16.25,16.5,13.75,13.75,5600.0],["2024-06-12",14.0,14.75,14.0,14.75,944.0],["2024-06-13",16.25,16.25,14.25,15.0,1604.0],["2024-06-14",14.25,15.0,13.75,14.5,1096.0],["2024-06-17",14.5,15.25,13.0,13.0,3600.0],["2024-06-18",12.5,12.5,10.75,12.0,34732.0],["2024-06-20",12.0,12.25,11.75,12.0,4624.0],["2024-06-21",12.25,13.25,12.0,12.25,3804.0],["2024-06-24",13.25,13.25,12.25,12.5,6460.0],["2024-06-25",13.0,13.0,11.75,12.25,2156.0],["2024-06-26",12.5,13.25,12.25,12.5,3948.0],["2024-06-27",12.25,12.5,12.25,12.5,2628.0],["2024-06-28",12.5,12.75,12.25,12.5,2440.0],["2024-07-01",12.75,15.0,12.5,13.0,10624.0],["2024-07-02",11.75,13.5,11.75,13.0,1108.0],["2024-07-03",12.5,13.5,12.5,13.25,668.0],["2024-07-05",13.25,13.75,13.25,13.75,5344.0],["2024-07-08",13.75,14.25,13.25,13.75,2648.0],["2024-07-09",13.75,13.75,12.75,13.5,2276.0],["2024-07-10",13.25,13.75,12.5,12.75,6108.0],["2024-07-11",13.25,14.0,12.75,14.0,3780.0],["2024-07-12",13.25,14.75,13.25,14.25,3980.0],["2024-07-15",13.5,13.5,9.5,12.25,9184.0],["2024-07-16",11.25,12.5,11.25,12.0,5644.0],["2024-07-17",12.25,12.25,11.5,11.5,3944.0],["2024-07-18",12.0,12.75,11.75,12.0,2892.0],["2024-07-19",12.0,12.75,12.0,12.25,2228.0],["2024-07-22",12.0,12.5,11.5,11.5,2868.0],["2024-07-23",11.5,13.5,11.5,13.5,8968.0],["2024-07-24",13.5,13.5,12.5,13.25,2224.0],["2024-07-25",13.5,13.5,13.0,13.25,796.0],["2024-07-26",13.25,13.5,12.5,13.0,1772.0],["2024-07-29",12.5,13.0,12.5,12.5,6768.0],["2024-07-30",12.25,13.0,12.25,12.75,1376.0],["2024-07-31",12.75,13.0,12.75,13.0,600.0],["2024-08-01",12.75,13.0,12.75,12.75,1400.0],["2024-08-02",13.0,13.0,12.0,12.25,5032.0],["2024-08-05",12.5,12.75,11.75,12.5,1828.0],["2024-08-06",12.5,13.25,12.5,13.25,5480.0],["2024-08-07",13.0,14.0,12.25,13.25,8632.0],["2024-08-08",13.25,13.75,13.25,13.5,4696.0],["2024-08-09",13.75,14.25,13.25,14.0,5968.0],["2024-08-12",13.0,14.25,13.0,14.0,2956.0],["2024-08-13",13.5,14.0,13.25,14.0,7152.0],["2024-08-14",13.25,14.25,13.25,13.5,1356.0],["2024-08-15",13.5,14.0,13.25,13.75,708.0],["2024-08-16",13.75,13.75,13.5,13.5,2692.0],["2024-08-19",13.5,14.25,13.5,14.0,4488.0],["2024-08-20",14.0,15.0,14.0,14.5,3736.0],["2024-08-21",14.25,14.25,13.25,13.75,1484.0],["2024-08-22",13.25,14.75,13.25,13.5,5984.0],["2024-08-23",39.5,42.75,27.5,28.75,3363808.0],["2024-08-26",31.5,32.5,26.75,29.5,222624.0],["2024-08-27",30.5,30.5,26.75,27.0,64664.0],["2024-08-28",26.25,27.75,25.25,25.5,79480.0],["2024-08-29",25.5,25.75,23.75,24.0,43452.0],["2024-08-30",24.0,25.75,23.5,25.0,30080.0],["2024-09-03",25.0,26.5,24.25,24.25,13832.0],["2024-09-04",23.75,24.75,23.75,24.5,9816.0],["2024-09-05",23.75,28.5,23.75,28.0,41636.0],["2024-09-06",26.0,27.75,26.0,26.0,8180.0],["2024-09-09",26.5,26.5,25.0,25.5,8336.0],["2024-09-10",26.0,26.5,24.5,24.5,13320.0],["2024-09-11",24.5,25.0,23.75,24.25,13180.0],["2024-09-12",25.0,25.75,24.0,25.25,9580.0],["2024-09-13",24.75,25.75,24.5,25.0,5912.0],["2024-09-16",24.5,25.0,24.25,24.25,7156.0],["2024-09-17",24.25,25.0,24.0,25.0,7328.0],["2024-09-18",24.25,26.25,24.25,25.25,12928.0],["2024-09-19",25.0,25.5,24.5,24.75,6572.0],["2024-09-20",24.5,26.0,24.5,25.25,6176.0],["2024-09-23",25.25,25.75,24.25,24.75,8356.0],["2024-09-24",25.25,25.75,24.25,25.75,10916.0],["2024-09-25",25.75,25.75,24.5,25.5,5012.0],["2024-09-26",25.0,27.75,24.5,27.5,15792.0],["2024-09-27",28.5,28.75,26.75,27.75,8948.0],["2024-09-30",28.0,30.5,28.0,29.75,29708.0],["2024-10-01",30.5,31.25,26.25,27.75,19064.0],["2024-10-02",26.5,29.25,25.75,28.5,16332.0],["2024-10-03",27.75,28.25,26.5,27.25,2160.0],["2024-10-04",26.75,27.5,25.0,26.75,5312.0],["2024-10-07",25.25,27.0,25.0,26.0,7480.0],["2024-10-08",25.5,26.25,25.25,25.75,5768.0],["2024-10-09",25.7,26.7,23.6,24.0,15300.0],["2024-10-10",23.8,24.0,23.0,23.9,11380.0],["2024-10-11",23.8,24.6,23.6,24.0,5650.0],["2024-10-14",23.0,24.2,23.0,23.0,11250.0],["2024-10-15",23.5,24.0,22.6,22.8,6530.0],["2024-10-16",22.7,23.8,22.6,23.6,9840.0],["2024-10-17",23.4,23.9,22.9,23.7,3170.0],["2024-10-18",23.6,24.8,23.5,24.7,8590.0],["2024-10-21",23.6,24.2,22.8,23.3,5960.0],["2024-10-22",23.8,23.9,23.2,23.9,1850.0],["2024-10-23",23.9,24.5,23.6,23.7,1430.0],["2024-10-24",23.2,23.3,23.0,23.0,2130.0],["2024-10-25",23.3,23.8,22.8,23.6,2280.0],["2024-10-28",23.0,23.6,22.8,23.4,4480.0],["2024-10-29",23.4,24.0,22.5,23.5,7780.0],["2024-10-30",24.1,24.1,22.6,22.9,4440.0],["2024-10-31",23.5,24.0,23.5,24.0,25500.0],["2024-11-01",24.1,26.1,23.6,26.0,19120.0],["2024-11-04",26.3,27.1,25.1,25.5,15780.0],["2024-11-05",27.5,29.8,26.6,27.1,91090.0],["2024-11-06",26.0,29.8,26.0,28.8,31360.0],["2024-11-07",28.6,29.0,27.1,28.0,11900.0],["2024-11-08",26.8,27.5,25.7,26.4,11300.0],["2024-11-11",27.0,28.2,26.5,28.2,9470.0],["2024-11-12",27.3,28.1,27.2,27.5,6600.0],["2024-11-13",27.7,28.0,26.3,26.6,8380.0],["2024-11-14",26.4,27.1,26.4,26.5,4050.0],["2024-11-15",26.2,26.2,25.1,25.7,10120.0],["2024-11-18",25.6,26.7,25.2,26.0,6430.0],["2024-11-19",25.1,27.0,24.5,26.9,14820.0],["2024-11-20",26.3,28.1,26.2,27.9,13480.0],["2024-11-21",28.0,28.2,27.2,28.0,11940.0],["2024-11-22",27.8,28.0,27.4,27.7,7540.0],["2024-11-25",28.0,28.2,26.8,28.1,13830.0],["2024-11-26",28.2,28.8,26.8,27.0,9600.0],["2024-11-27",27.6,28.8,27.0,28.2,12630.0],["2024-11-29",28.5,30.1,27.5,29.8,30650.0],["2024-12-02",31.5,34.8,31.3,34.1,74740.0],["2024-12-03",34.0,34.7,31.5,34.3,28470.0],["2024-12-04",33.8,34.3,32.0,33.6,10230.0],["2024-12-05",33.6,34.3,33.3,33.9,15180.0],["2024-12-06",33.2,33.7,31.0,31.2,23210.0],["2024-12-09",30.7,31.3,29.1,30.0,22030.0],["2024-12-10",30.1,31.1,30.0,30.7,10200.0],["2024-12-11",30.8,31.3,30.1,30.6,5570.0],["2024-12-12",30.6,31.4,30.0,30.3,2720.0],["2024-12-13",30.0,30.6,28.1,29.9,12230.0],["2024-12-16",30.9,30.9,29.1,29.4,13230.0],["2024-12-17",31.0,31.1,28.6,29.6,7930.0],["2024-12-18",30.1,30.5,27.8,28.3,14410.0],["2024-12-19",29.2,29.6,27.6,28.5,6310.0],["2024-12-20",27.8,28.9,27.8,28.9,7310.0],["2024-12-23",28.2,30.3,28.2,30.0,10440.0],["2024-12-24",30.6,32.0,30.0,31.7,10830.0],["2024-12-26",32.4,33.0,31.7,33.0,13660.0],["2024-12-27",33.9,35.0,32.0,33.9,23980.0],["2024-12-30",34.4,34.8,32.9,33.1,22850.0],["2024-12-31",34.0,35.0,32.7,34.9,28390.0],["2025-01-02",34.9,36.0,32.7,35.2,23670.0],["2025-01-03",35.1,35.7,33.3,34.3,18600.0],["2025-01-06",35.5,36.2,34.0,36.2,25210.0],["2025-01-07",34.2,36.0,32.8,35.9,21330.0],["2025-01-08",35.3,35.3,33.7,34.1,14490.0],["2025-01-10",34.8,34.8,30.5,31.6,15870.0],["2025-01-13",30.8,31.1,30.0,30.6,8930.0],["2025-01-14",30.6,32.1,28.1,28.2,21740.0],["2025-01-15",28.3,30.1,28.3,29.3,12540.0],["2025-01-16",29.4,30.6,28.1,30.1,13760.0],["2025-01-17",31.0,31.5,29.5,30.1,6940.0],["2025-01-21",31.6,32.7,29.9,31.8,14030.0],["2025-01-22",32.7,34.9,31.9,34.0,17560.0],["2025-01-23",34.2,36.4,33.6,35.6,23460.0],["2025-01-24",35.1,36.0,33.8,34.3,6790.0],["2025-01-27",33.6,33.8,31.8,32.7,12090.0],["2025-01-28",32.8,32.8,29.9,32.3,14030.0],["2025-01-29",32.1,32.6,31.4,31.7,3080.0],["2025-01-30",32.5,32.5,30.7,30.9,6280.0],["2025-01-31",30.9,32.3,30.5,31.4,7610.0],["2025-02-03",30.0,31.5,30.0,30.2,6030.0],["2025-02-04",30.2,31.7,30.2,31.3,3690.0],["2025-02-05",32.0,33.5,32.0,32.9,7000.0],["2025-02-06",33.4,33.9,30.0,31.9,7550.0],["2025-02-07",33.0,33.0,30.5,31.4,6300.0],["2025-02-10",31.2,32.1,29.7,30.2,11030.0],["2025-02-11",28.5,28.9,25.3,27.7,44330.0],["2025-02-12",26.3,27.5,25.6,25.8,13080.0],["2025-02-13",27.4,27.5,24.7,25.0,22640.0],["2025-02-14",25.5,26.3,24.8,26.3,9980.0],["2025-02-18",26.3,26.6,25.4,25.9,7850.0],["2025-02-19",26.2,26.2,25.1,25.5,3810.0],["2025-02-20",25.0,25.7,24.2,24.7,9080.0],["2025-02-21",24.8,25.8,23.8,24.2,10010.0],["2025-02-24",23.8,24.6,23.4,24.3,6140.0],["2025-02-25",24.0,25.0,23.6,23.9,4310.0],["2025-02-26",23.7,24.2,23.6,23.7,4750.0],["2025-02-27",23.8,24.0,23.5,23.7,2940.0],["2025-02-28",23.5,23.8,23.3,23.6,8070.0],["2025-03-03",24.0,24.2,22.1,22.4,9670.0],["2025-03-04",22.1,22.5,21.1,22.4,7230.0],["2025-03-05",22.3,23.4,21.6,22.4,2210.0],["2025-03-06",22.4,24.2,21.6,23.9,5060.0],["2025-03-07",23.7,24.6,23.0,24.5,4460.0],["2025-03-10",23.5,24.0,21.8,23.1,7530.0],["2025-03-11",23.0,23.3,22.0,22.9,6520.0],["2025-03-12",22.8,23.4,22.1,22.4,14470.0],["2025-03-13",22.4,22.4,21.1,22.3,6750.0],["2025-03-14",23.0,23.4,21.9,22.3,10480.0],["2025-03-17",22.5,23.4,22.2,22.5,9450.0],["2025-03-18",21.8,22.9,21.0,22.2,3500.0],["2025-03-19",22.8,23.8,21.9,22.9,8920.0],["2025-03-20",23.3,24.9,22.3,24.0,8060.0],["2025-03-21",24.2,24.2,22.7,23.2,3490.0],["2025-03-24",23.4,24.1,22.9,23.1,9720.0],["2025-03-25",23.6,23.8,22.8,22.8,3230.0],["2025-03-26",23.6,23.6,22.3,22.5,7260.0],["2025-03-27",22.2,22.3,21.0,21.6,10660.0],["2025-03-28",21.4,21.7,20.2,20.7,4560.0],["2025-03-31",20.5,21.3,20.2,21.0,3180.0],["2025-04-01",21.5,21.6,20.6,20.9,490.0],["2025-04-02",20.7,21.8,20.6,21.2,1550.0],["2025-04-03",21.7,21.7,20.1,20.4,4370.0],["2025-04-04",20.0,20.2,18.7,19.6,8800.0],["2025-04-07",19.6,19.6,18.6,18.8,7210.0],["2025-04-08",18.6,20.9,18.0,18.2,3890.0],["2025-04-09",18.1,19.8,17.7,19.5,2690.0],["2025-04-10",19.0,19.8,18.4,19.0,2510.0],["2025-04-11",19.4,19.4,18.5,19.2,3790.0],["2025-04-14",20.0,20.0,18.5,19.1,2070.0],["2025-04-15",19.0,19.8,18.7,19.5,2660.0],["2025-04-16",18.8,19.5,18.5,19.1,1070.0],["2025-04-17",19.3,19.4,18.7,19.1,1100.0],["2025-04-21",18.5,19.6,18.2,18.7,2510.0],["2025-04-22",18.1,19.5,18.1,19.1,4780.0],["2025-04-23",19.0,20.5,19.0,19.5,2590.0],["2025-04-24",19.7,20.4,19.2,19.8,4460.0],["2025-04-25",20.2,21.9,19.8,21.6,26310.0],["2025-04-28",22.1,22.1,20.1,20.7,3050.0],["2025-04-29",20.6,20.7,20.1,20.6,5090.0],["2025-04-30",21.5,21.5,19.7,19.7,10840.0],["2025-05-01",20.3,20.3,19.0,20.1,11150.0],["2025-05-02",20.4,21.1,20.1,20.3,1790.0],["2025-05-05",20.7,20.8,18.7,19.0,23940.0],["2025-05-06",19.9,20.7,13.8,14.6,64890.0],["2025-05-07",15.1,16.2,14.5,14.9,11250.0],["2025-05-08",14.6,15.6,14.6,15.1,4580.0],["2025-05-09",15.4,15.9,15.1,15.9,4860.0],["2025-05-12",16.1,16.4,15.6,15.9,6210.0],["2025-05-13",15.5,16.2,15.0,15.8,3930.0],["2025-05-14",15.8,17.8,15.8,17.8,8520.0],["2025-05-15",17.8,18.5,17.6,18.3,5910.0],["2025-05-16",18.3,18.5,17.8,18.3,5030.0],["2025-05-19",18.4,19.4,18.4,19.1,5330.0],["2025-05-20",18.6,19.1,18.6,19.1,1160.0],["2025-05-21",19.3,19.7,18.0,18.2,10080.0],["2025-05-22",18.5,19.0,18.0,18.2,4080.0],["2025-05-23",18.5,18.5,17.7,18.0,3710.0],["2025-05-27",18.0,19.0,17.8,18.3,2700.0],["2025-05-28",18.1,18.5,18.0,18.2,1310.0],["2025-05-29",17.9,18.1,17.8,17.9,2530.0],["2025-05-30",18.0,18.0,17.2,17.2,2050.0],["2025-06-02",17.4,18.0,17.3,17.9,1940.0],["2025-06-03",18.0,18.5,17.7,18.1,4980.0],["2025-06-04",18.1,18.2,17.9,18.2,6360.0],["2025-06-05",18.2,19.3,18.2,19.3,8890.0],["2025-06-06",18.9,19.3,18.3,18.8,9160.0],["2025-06-09",18.8,19.1,18.3,18.6,4700.0],["2025-06-10",19.1,19.5,18.5,18.9,4480.0],["2025-06-11",18.4,19.0,18.0,18.3,7720.0],["2025-06-12",18.0,19.3,18.0,19.2,3110.0],["2025-06-13",19.4,19.4,18.1,18.7,7630.0],["2025-06-16",19.0,19.4,18.2,19.0,4490.0],["2025-06-17",19.0,19.8,18.8,19.7,8520.0],["2025-06-18",19.4,19.6,18.4,19.1,5300.0],["2025-06-20",19.6,19.6,18.4,19.3,10300.0],["2025-06-23",22.1,23.3,14.9,16.7,1414600.0],["2025-06-24",17.0,18.4,15.2,16.7,102110.0],["2025-06-25",17.0,17.0,14.4,15.0,72600.0],["2025-06-26",14.9,14.9,12.6,13.3,93920.0],["2025-06-27",12.9,14.0,12.8,12.8,27500.0],["2025-06-30",13.6,14.8,12.8,14.7,129040.0],["2025-07-01",14.7,15.1,14.1,14.5,53450.0],["2025-07-02",14.5,14.6,14.0,14.4,58620.0],["2025-07-03",14.9,14.9,14.1,14.3,58520.0],["2025-07-07",14.5,14.6,13.4,14.3,40680.0],["2025-07-08",20.0,26.8,17.2,20.6,8890900.0],["2025-07-09",20.6,22.1,19.3,20.7,566510.0],["2025-07-10",21.4,41.2,21.4,39.0,5868830.0],["2025-07-11",38.0,55.0,38.0,45.0,2026890.0],["2025-07-14",53.1,58.3,47.0,53.9,1153230.0],["2025-07-15",51.8,55.0,43.8,47.2,604830.0],["2025-07-16",49.6,49.6,35.0,38.6,713360.0],["2025-07-17",38.5,39.0,27.5,29.7,850210.0],["2025-07-18",30.6,31.9,25.3,27.0,503030.0],["2025-07-21",30.3,31.0,23.6,24.3,1115460.0],["2025-07-22",23.8,24.7,21.4,23.6,381150.0],["2025-07-23",24.2,24.3,21.4,23.4,325390.0],["2025-07-24",23.4,23.7,21.1,21.5,344180.0],["2025-07-25",20.7,21.3,19.6,19.8,338050.0],["2025-07-28",14.3,15.7,14.2,15.1,3851110.0],["2025-07-29",15.3,15.3,13.8,14.2,1517710.0],["2025-07-30",14.5,14.5,13.0,13.5,1101910.0],["2025-07-31",14.2,14.2,12.0,12.6,1061150.0],["2025-08-01",12.0,14.0,11.9,12.5,536630.0],["2025-08-04",12.9,13.9,12.3,13.8,390550.0],["2025-08-05",13.8,13.8,12.4,13.2,454010.0],["2025-08-06",13.6,13.6,12.1,12.6,348080.0],["2025-08-07",13.1,13.5,12.7,12.8,258100.0],["2025-08-08",13.0,13.7,12.5,12.8,337460.0],["2025-08-11",13.5,13.5,12.6,12.9,447780.0],["2025-08-12",12.7,13.0,12.2,12.3,420280.0],["2025-08-13",12.6,12.9,11.6,12.7,424330.0],["2025-08-14",12.4,12.4,11.3,11.8,455970.0],["2025-08-15",12.0,12.2,11.7,11.8,285550.0],["2025-08-18",11.7,11.9,11.2,11.6,262740.0],["2025-08-19",11.4,11.4,10.2,10.4,424000.0],["2025-08-20",10.4,10.6,9.8,10.3,385540.0],["2025-08-21",10.3,10.6,9.6,9.9,493730.0],["2025-08-22",10.0,10.7,10.0,10.3,264230.0],["2025-08-25",10.2,10.3,9.6,9.6,188930.0],["2025-08-26",9.5,9.7,8.7,8.9,582760.0],["2025-08-27",9.1,9.4,8.9,9.4,324630.0],["2025-08-28",9.4,9.8,9.1,9.1,435560.0],["2025-08-29",9.3,9.3,8.7,9.0,418650.0],["2025-09-02",9.1,9.3,8.6,8.8,612840.0],["2025-09-03",8.9,9.1,8.3,8.5,456650.0],["2025-09-04",7.9,8.1,7.3,7.9,1074350.0],["2025-09-05",7.9,8.9,7.9,8.6,413500.0],["2025-09-08",8.6,8.8,8.3,8.6,238390.0],["2025-09-09",9.0,9.0,8.5,8.7,273010.0],["2025-09-10",8.9,9.6,8.8,9.3,483500.0],["2025-09-11",9.7,9.9,9.5,9.8,465290.0],["2025-09-12",9.6,10.0,9.3,9.9,335960.0],["2025-09-15",9.5,10.0,9.4,9.6,261000.0],["2025-09-16",10.0,10.0,9.6,9.6,339760.0],["2025-09-17",9.6,9.72,9.2,9.49,601100.0],["2025-09-18",9.73,10.93,9.59,10.33,560500.0],["2025-09-19",9.85,10.12,9.71,9.84,319700.0],["2025-09-22",10.0,10.61,9.82,9.98,803500.0],["2025-09-23",10.08,10.24,9.5,9.64,489900.0],["2025-09-24",9.47,9.6,9.24,9.4,273200.0],["2025-09-25",9.22,9.31,8.83,9.18,288500.0],["2025-09-26",8.92,9.23,8.92,9.1,116200.0],["2025-09-29",9.27,9.7,9.1,9.58,485700.0],["2025-09-30",10.0,10.42,9.42,9.46,306000.0],["2025-10-01",9.57,9.88,9.4,9.78,293000.0],["2025-10-02",10.0,10.0,9.67,9.99,178100.0],["2025-10-03",9.96,9.98,9.68,9.77,453000.0],["2025-10-06",9.91,10.19,9.7,9.92,414600.0],["2025-10-07",9.94,10.11,9.49,9.76,390800.0],["2025-10-08",9.76,9.82,9.41,9.44,176900.0],["2025-10-09",9.7,9.74,9.14,9.32,294700.0],["2025-10-10",9.25,9.74,8.6,8.65,434700.0],["2025-10-13",8.75,8.97,8.57,8.74,139000.0],["2025-10-14",8.57,8.85,8.43,8.57,147200.0],["2025-10-15",8.37,8.5,7.88,7.97,254100.0],["2025-10-16",8.16,8.16,7.66,7.75,288800.0],["2025-10-17",7.7,7.74,7.35,7.45,144300.0],["2025-10-20",7.5,7.95,7.5,7.91,95500.0],["2025-10-21",7.77,7.91,7.51,7.65,129700.0],["2025-10-22",7.56,7.56,6.88,7.28,239600.0],["2025-10-23",7.28,7.52,6.95,7.01,343300.0],["2025-10-24",7.13,7.3,6.96,7.07,189200.0],["2025-10-27",7.14,7.6,6.94,7.48,641400.0],["2025-10-28",7.36,8.25,7.11,7.83,1052800.0],["2025-10-29",8.0,8.1,7.35,7.71,343300.0],["2025-10-30",7.65,8.17,7.3,7.61,351800.0],["2025-10-31",7.56,7.95,7.29,7.34,429400.0],["2025-11-03",7.3,7.3,6.97,7.1,326400.0],["2025-11-04",6.44,6.85,5.85,5.92,1293900.0],["2025-11-05",6.05,6.52,5.83,6.21,408700.0],["2025-11-06",6.21,6.22,5.82,5.88,596300.0],["2025-11-07",5.8,6.47,5.76,6.29,246600.0],["2025-11-10",6.4,6.6,6.26,6.51,379600.0],["2025-11-11",6.41,6.73,6.34,6.36,283400.0],["2025-11-12",6.31,6.64,6.24,6.53,313300.0],["2025-11-13",6.53,6.78,6.35,6.42,213000.0],["2025-11-14",5.87,6.7,5.87,6.21,272200.0],["2025-11-17",6.13,6.35,5.91,5.97,240500.0],["2025-11-18",5.87,6.18,5.77,6.04,465100.0],["2025-11-19",5.9,6.23,5.54,5.62,209900.0],["2025-11-20",5.72,5.91,5.3,5.38,517000.0],["2025-11-21",5.13,5.56,5.02,5.47,261300.0],["2025-11-24",5.43,5.73,5.37,5.71,206700.0],["2025-11-25",5.68,5.79,5.42,5.53,112200.0],["2025-11-26",5.5,5.89,5.5,5.79,180500.0],["2025-11-28",5.73,6.2,5.73,6.03,106100.0],["2025-12-01",5.88,5.88,5.53,5.55,137600.0],["2025-12-02",5.58,6.19,5.58,6.06,227400.0],["2025-12-03",6.01,6.4,6.01,6.38,301500.0],["2025-12-04",6.23,6.58,6.23,6.58,119900.0],["2025-12-05",6.53,6.53,6.23,6.32,67500.0],["2025-12-08",6.19,6.51,6.17,6.35,34400.0],["2025-12-09",6.36,6.96,6.36,6.75,144700.0],["2025-12-10",6.98,6.98,6.36,6.48,120500.0],["2025-12-11",6.38,6.44,6.05,6.29,73600.0],["2025-12-12",6.29,6.49,5.88,5.95,79800.0],["2025-12-15",6.02,6.12,5.5,5.51,104700.0],["2025-12-16",5.5,5.6,5.41,5.49,90900.0],["2025-12-17",5.54,5.8,5.09,5.1,287300.0],["2025-12-18",5.29,5.44,4.87,4.88,263600.0],["2025-12-19",4.88,5.12,4.84,5.0,256200.0],["2025-12-22",5.04,5.23,4.92,5.07,162200.0],["2025-12-23",4.92,5.01,4.85,4.87,159900.0],["2025-12-24",4.85,4.86,4.75,4.77,83300.0],["2025-12-26",4.74,4.92,4.7,4.76,206700.0],["2025-12-29",4.68,4.76,4.61,4.69,166400.0],["2025-12-30",4.64,4.88,4.64,4.65,170600.0],["2025-12-31",4.6,4.79,4.44,4.49,390900.0],["2026-01-02",4.6,4.94,4.6,4.82,126200.0],["2026-01-05",5.07,5.13,4.95,4.96,72500.0],["2026-01-06",5.06,5.13,4.84,4.97,137600.0],["2026-01-07",5.0,5.0,4.86,4.91,76900.0],["2026-01-08",4.96,5.11,4.89,4.98,129700.0],["2026-01-09",4.99,5.15,4.97,5.0,141900.0],["2026-01-12",5.22,5.4,5.11,5.34,165300.0],["2026-01-13",5.29,5.6,5.29,5.49,219400.0],["2026-01-14",5.6,5.85,5.49,5.78,252000.0],["2026-01-15",5.8,5.87,5.53,5.55,262700.0],["2026-01-16",5.8,5.8,5.47,5.64,184300.0],["2026-01-20",5.33,5.46,5.21,5.28,261400.0],["2026-01-21",5.44,5.5,5.13,5.36,206200.0],["2026-01-22",5.41,5.44,5.2,5.28,104800.0],["2026-01-23",5.53,5.6,5.26,5.31,800300.0],["2026-01-26",5.3,5.4,4.95,4.96,301800.0],["2026-01-27",4.98,5.23,4.91,5.23,99500.0],["2026-01-28",5.25,5.25,5.1,5.12,95800.0],["2026-01-29",5.2,5.2,4.59,4.65,194200.0],["2026-01-30",4.63,4.65,4.41,4.54,223600.0],["2026-02-02",4.37,4.44,4.07,4.08,245400.0],["2026-02-03",4.12,4.2,3.8,4.14,570300.0],["2026-02-04",4.08,4.08,3.68,3.83,195800.0],["2026-02-05",3.75,3.78,3.05,3.06,660800.0],["2026-02-06",3.23,3.8,3.23,3.73,213200.0],["2026-02-09",3.81,3.81,3.54,3.54,125800.0],["2026-02-10",3.52,3.68,3.31,3.5,124600.0],["2026-02-11",3.47,3.47,3.16,3.21,317300.0],["2026-02-12",3.28,3.47,3.01,3.04,260900.0],["2026-02-13",3.09,3.32,3.05,3.2,108500.0],["2026-02-17",3.2,3.2,2.97,3.06,102000.0],["2026-02-18",3.08,3.19,2.99,3.01,49300.0],["2026-02-19",2.99,3.08,2.84,2.92,95500.0],["2026-02-20",2.9,3.03,2.9,2.91,84400.0],["2026-02-23",2.77,2.91,2.73,2.77,127800.0],["2026-02-24",2.76,2.76,2.72,2.73,66800.0],["2026-02-25",2.83,3.24,2.83,3.14,205900.0],["2026-02-26",3.14,3.15,2.93,2.98,65800.0],["2026-02-27",2.99,3.1,2.85,2.89,102300.0],["2026-03-02",2.8,3.23,2.78,3.16,153900.0],["2026-03-03",3.12,3.12,2.89,3.02,98600.0],["2026-03-04",3.13,3.24,3.08,3.17,103800.0],["2026-03-05",3.16,3.23,3.06,3.19,62000.0],["2026-03-06",3.12,3.27,3.07,3.14,96600.0],["2026-03-09",3.1,3.16,3.0,3.1,78600.0],["2026-03-10",3.1,3.2,3.1,3.16,34500.0],["2026-03-11",3.12,3.22,3.11,3.2,28100.0],["2026-03-12",3.22,3.22,3.1,3.15,19200.0],["2026-03-13",3.21,3.26,3.13,3.15,39800.0],["2026-03-16",3.33,3.33,3.19,3.22,44100.0],["2026-03-17",3.29,3.32,3.24,3.29,31800.0],["2026-03-18",3.33,3.33,3.12,3.17,82400.0],["2026-03-19",3.18,3.18,3.0,3.05,101400.0],["2026-03-20",3.05,3.1,2.98,3.0,64600.0],["2026-03-23",3.08,3.08,2.99,3.01,38600.0],["2026-03-24",3.01,3.03,2.96,3.01,43900.0],["2026-03-25",3.05,3.09,2.98,3.0,29400.0],["2026-03-26",2.96,3.03,2.88,2.92,45000.0],["2026-03-27",2.91,2.95,2.54,2.54,357200.0],["2026-03-30",2.51,2.57,2.42,2.43,177600.0],["2026-03-31",2.48,2.58,2.48,2.53,71800.0],["2026-04-01",2.63,2.69,2.53,2.61,112400.0],["2026-04-02",2.49,2.52,2.4,2.45,141300.0],["2026-04-06",2.49,2.53,2.41,2.53,89400.0],["2026-04-07",2.49,2.56,2.38,2.48,411500.0],["2026-04-08",2.56,2.64,2.48,2.49,72300.0],["2026-04-09",2.53,2.55,2.47,2.51,50000.0],["2026-04-10",2.56,2.59,2.47,2.57,28800.0],["2026-04-13",2.53,2.64,2.5,2.58,70300.0],["2026-04-14",2.69,2.72,2.59,2.61,225000.0],["2026-04-15",2.66,2.72,2.56,2.63,191800.0],["2026-04-16",2.63,2.69,2.52,2.61,120900.0],["2026-04-17",2.67,2.67,2.6,2.63,429300.0],["2026-04-20",2.66,2.9,2.64,2.65,598900.0],["2026-04-21",2.7,2.71,2.56,2.6,262300.0],["2026-04-22",2.75,2.92,2.55,2.82,1135200.0],["2026-04-23",2.85,2.95,2.74,2.95,124500.0],["2026-04-24",2.96,3.3,2.93,3.3,222700.0],["2026-04-27",3.39,3.6,3.29,3.55,367300.0],["2026-04-28",3.43,3.56,3.12,3.56,208100.0],["2026-04-29",3.55,3.55,3.18,3.3,87500.0],["2026-04-30",3.35,3.42,3.2,3.28,91200.0],["2026-05-01",3.32,3.51,3.27,3.47,109000.0],["2026-05-04",3.48,3.76,3.47,3.52,348100.0],["2026-05-05",3.05,3.58,2.98,3.51,363900.0],["2026-05-06",3.48,3.49,3.22,3.37,219100.0],["2026-05-07",3.3,3.39,3.25,3.34,113000.0],["2026-05-08",3.37,3.5,3.2,3.46,127200.0],["2026-05-11",3.77,4.05,3.67,3.93,533500.0],["2026-05-12",3.95,3.95,3.65,3.78,92700.0],["2026-05-13",3.84,3.93,3.66,3.81,92400.0],["2026-05-14",3.85,4.36,3.7,4.22,669200.0],["2026-05-15",4.21,4.22,3.9,4.01,502900.0],["2026-05-18",4.18,4.2,3.8,4.05,689300.0],["2026-05-19",4.01,4.2,3.8,4.12,378700.0],["2026-05-20",4.17,4.54,4.04,4.3,275000.0],["2026-05-21",4.35,4.35,4.01,4.05,111000.0],["2026-05-22",4.5,4.6,4.12,4.2,391900.0],["2026-05-26",4.34,4.34,3.96,3.97,293600.0],["2026-05-27",3.97,3.97,3.72,3.88,151000.0],["2026-05-28",3.98,4.57,3.89,4.44,422800.0],["2026-05-29",4.48,4.59,4.31,4.45,357300.0],["2026-06-01",4.44,4.44,4.1,4.15,279200.0],["2026-06-02",4.14,4.16,3.8,3.99,298400.0],["2026-06-03",3.96,4.0,3.76,3.94,128300.0],["2026-06-04",3.87,4.07,3.75,4.02,106400.0],["2026-06-05",3.94,3.94,3.48,3.48,232300.0],["2026-06-08",3.56,3.79,3.5,3.54,110500.0],["2026-06-09",3.67,3.72,3.26,3.29,270900.0],["2026-06-10",3.25,3.4,3.11,3.11,132000.0],["2026-06-11",3.16,3.25,3.1,3.19,112200.0],["2026-06-12",3.1,3.34,3.06,3.06,89400.0],["2026-06-15",3.11,3.41,3.11,3.27,124500.0],["2026-06-16",3.31,3.4,3.17,3.2,92900.0],["2026-06-17",3.3,3.34,3.06,3.06,69400.0],["2026-06-18",3.0,3.24,3.0,3.1,58600.0],["2026-06-22",3.12,3.12,2.94,2.95,117700.0],["2026-06-23",2.91,3.19,2.9,2.97,50600.0],["2026-06-24",2.97,3.2,2.89,3.07,85200.0],["2026-06-25",3.05,3.26,3.0,3.16,95800.0],["2026-06-26",3.16,3.38,3.12,3.36,109300.0],["2026-06-29",3.43,3.5,3.3,3.42,111800.0],["2026-06-30",3.5,3.56,3.35,3.4,77500.0],["2026-07-01",3.35,3.48,3.24,3.24,37600.0],["2026-07-02",3.31,3.46,3.17,3.2,51000.0],["2026-07-06",3.2,3.44,3.2,3.23,43973.953345],["2026-07-07",3.23,3.355,3.085,3.29,99818.246095],["2026-07-08",3.26,3.28,3.13,3.26,33794.088463],["2026-07-09",3.35,3.35,3.16,3.21,44324.399352],["2026-07-10",3.17,3.3599,3.17,3.19,20008.215319],["2026-07-13",3.09,3.17,3.01,3.03,86999.896758],["2026-07-14",3.11,3.2558,3.05,3.13,21324.558869],["2026-07-15",3.08,3.18,3.03,3.06,30778.4708],["2026-07-16",3.02,3.11,2.91,2.96,79384.92512],["2026-07-17",2.9,3.1099,2.9,2.91,49326.167175],["2026-07-20",2.88,3.0899,2.68,2.72,130164.640428],["2026-07-21",2.71,2.8399,2.7,2.73,43056.947867],["2026-07-22",2.73,2.86,2.61,2.67,76487.705373],["2026-07-23",2.65,2.68,2.5,2.53,160133.0529],["2026-07-24",2.5,2.67,2.5,2.5,33383.520049],["2026-07-27",2.48,2.6,2.445,2.58,130513.244569],["2026-07-28",2.5,2.69,2.45,2.64,58022.662652],["2026-07-29",2.64,2.67,2.465,2.5,97107.545107],["2026-07-30",2.48,2.6,2.4701,2.48,35239.028089],["2026-07-31",2.49,2.58,2.43,2.43,42443.73572],["2026-08-03",2.41,2.51,2.41,2.44,61835.917],["2026-08-04",2.71,2.86,2.59,2.71,167996.750792],["2026-08-05",2.72,2.85,2.72,2.76,68647.2337],["2026-08-06",2.76,2.91,2.72,2.79,44355.992462],["2026-08-07",2.86,2.9,2.76,2.76,19561.164765],["2026-08-10",2.75,3.18,2.75,2.78,15689.9155],["2026-08-11",2.71,2.86,2.71,2.72,23198.332071],["2026-08-12",2.8,3.03,2.8,2.9,92636.864373],["2026-08-13",2.89,3.0338,2.87,2.87,44759.874511],["2026-08-14",2.85,3.05,2.85,3.02,34309.027094]]}