{"t":"AGPU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-03",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2010-05-04",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2010-05-05",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2010-05-06",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2010-05-07",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2010-05-10",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2010-05-11",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2010-05-12",1417500.0,2250000.0,1411875.0,2250000.0,0.0],["2010-05-13",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2010-05-14",1411875.0,1411875.0,1406250.0,1406250.0,0.0],["2010-05-17",1411875.0,1411875.0,1411875.0,1411875.0,0.0],["2010-05-18",1411875.0,1411875.0,1237500.0,1237500.0,0.0],["2010-05-19",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-05-20",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-05-21",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-05-24",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-05-25",1237500.0,1237500.0,1125000.0,1125000.0,0.0],["2010-05-26",1125000.0,1406250.0,1125000.0,1406250.0,0.0],["2010-05-27",1406250.0,1406250.0,1237500.0,1237500.0,0.0],["2010-05-28",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-06-01",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-06-02",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-06-03",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-06-04",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-06-07",843750.0,843750.0,843750.0,843750.0,0.0],["2010-06-08",843750.0,900000.0,843750.0,900000.0,0.0],["2010-06-09",900000.0,900000.0,900000.0,900000.0,0.0],["2010-06-10",900000.0,900000.0,900000.0,900000.0,0.0],["2010-06-11",1068750.0,1068750.0,1068750.0,1068750.0,0.0],["2010-06-14",1068750.0,1068750.0,1068750.0,1068750.0,0.0],["2010-06-15",1068750.0,1068750.0,1068750.0,1068750.0,0.0],["2010-06-16",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2010-06-17",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2010-06-18",1350000.0,1406250.0,1350000.0,1406250.0,0.0],["2010-06-21",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-06-22",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2010-06-23",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2010-06-24",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2010-06-25",900000.0,1125000.0,900000.0,1125000.0,0.0],["2010-06-28",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2010-06-29",1125000.0,1321875.0,1068750.0,1209375.0,0.0],["2010-06-30",1406250.0,1406250.0,1209375.0,1209375.0,0.0],["2010-07-01",1209375.0,1209375.0,1209375.0,1209375.0,0.0],["2010-07-02",1181250.0,1181250.0,1125000.0,1125000.0,0.0],["2010-07-06",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-07-07",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-07-08",1406250.0,1546875.0,1406250.0,1546875.0,0.0],["2010-07-09",1704375.0,1968750.0,1704375.0,1968750.0,0.0],["2010-07-12",2137500.0,2137500.0,2137500.0,2137500.0,0.0],["2010-07-13",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2010-07-14",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2010-07-15",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-07-16",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-07-19",1631250.0,1856250.0,1631250.0,1856250.0,0.0],["2010-07-20",1856250.0,1856250.0,1856250.0,1856250.0,0.0],["2010-07-21",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-07-22",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-07-23",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-07-26",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-07-27",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-07-28",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2010-07-29",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-07-30",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-08-02",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-08-03",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2010-08-04",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-08-05",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-08-06",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-08-09",675000.0,675000.0,675000.0,675000.0,0.0],["2010-08-10",675000.0,675000.0,675000.0,675000.0,0.0],["2010-08-11",675000.0,675000.0,675000.0,675000.0,0.0],["2010-08-12",843750.0,843750.0,843750.0,843750.0,0.0],["2010-08-13",843750.0,843750.0,843750.0,843750.0,0.0],["2010-08-16",1237500.0,1237500.0,1181250.0,1181250.0,0.0],["2010-08-17",1181250.0,1181250.0,1181250.0,1181250.0,0.0],["2010-08-18",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-08-19",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-08-20",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-08-23",956250.0,956250.0,956250.0,956250.0,0.0],["2010-08-24",956250.0,956250.0,956250.0,956250.0,0.0],["2010-08-25",956250.0,956250.0,956250.0,956250.0,0.0],["2010-08-26",956250.0,956250.0,956250.0,956250.0,0.0],["2010-08-27",956250.0,956250.0,956250.0,956250.0,0.0],["2010-08-30",956250.0,956250.0,956250.0,956250.0,0.0],["2010-08-31",956250.0,956250.0,956250.0,956250.0,0.0],["2010-09-01",843750.0,843750.0,843750.0,843750.0,0.0],["2010-09-02",843750.0,843750.0,843750.0,843750.0,0.0],["2010-09-03",843750.0,843750.0,843750.0,843750.0,0.0],["2010-09-07",843750.0,843750.0,843750.0,843750.0,0.0],["2010-09-08",843750.0,843750.0,843750.0,843750.0,0.0],["2010-09-09",843750.0,843750.0,843750.0,843750.0,0.0],["2010-09-10",843750.0,1912500.0,843750.0,1743750.0,0.0],["2010-09-13",1181250.0,1181250.0,1181250.0,1181250.0,0.0],["2010-09-14",1237500.0,1237500.0,900000.0,1181250.0,0.0],["2010-09-15",1181250.0,1575000.0,1012500.0,1575000.0,0.0],["2010-09-16",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2010-09-17",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2010-09-20",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2010-09-21",900000.0,1237500.0,900000.0,1237500.0,0.0],["2010-09-22",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2010-09-23",1012500.0,1237500.0,1012500.0,1012500.0,0.0],["2010-09-24",1012500.0,1012500.0,956250.0,956250.0,0.0],["2010-09-27",956250.0,956250.0,956250.0,956250.0,0.0],["2010-09-28",956250.0,956250.0,956250.0,956250.0,0.0],["2010-09-29",956250.0,956250.0,956250.0,956250.0,0.0],["2010-09-30",956250.0,956250.0,956250.0,956250.0,0.0],["2010-10-01",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-04",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-05",843750.0,843750.0,787500.0,787500.0,0.0],["2010-10-06",843750.0,843750.0,787500.0,787500.0,0.0],["2010-10-07",793125.0,804375.0,793125.0,804375.0,0.0],["2010-10-08",804375.0,804375.0,804375.0,804375.0,0.0],["2010-10-11",804375.0,804375.0,804375.0,804375.0,0.0],["2010-10-12",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-13",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-14",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-15",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-18",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-19",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-20",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-21",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-22",843750.0,843750.0,843750.0,843750.0,0.0],["2010-10-25",675000.0,675000.0,675000.0,675000.0,0.0],["2010-10-26",675000.0,675000.0,675000.0,675000.0,0.0],["2010-10-27",675000.0,675000.0,675000.0,675000.0,0.0],["2010-10-28",675000.0,675000.0,675000.0,675000.0,0.0],["2010-10-29",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-01",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-02",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-03",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-04",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-05",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-08",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-09",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-10",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-11",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-12",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-15",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-16",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-17",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-18",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-19",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-22",900000.0,900000.0,900000.0,900000.0,0.0],["2010-11-23",900000.0,900000.0,900000.0,900000.0,0.0],["2010-11-24",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-26",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-29",956250.0,956250.0,956250.0,956250.0,0.0],["2010-11-30",956250.0,956250.0,956250.0,956250.0,0.0],["2010-12-01",956250.0,956250.0,956250.0,956250.0,0.0],["2010-12-02",956250.0,956250.0,956250.0,956250.0,0.0],["2010-12-03",843750.0,843750.0,562500.0,562500.0,0.0],["2010-12-06",562500.0,562500.0,562500.0,562500.0,0.0],["2010-12-07",562500.0,562500.0,562500.0,562500.0,0.0],["2010-12-08",562500.0,562500.0,562500.0,562500.0,0.0],["2010-12-09",562500.0,562500.0,562500.0,562500.0,0.0],["2010-12-10",562500.0,562500.0,562500.0,562500.0,0.0],["2010-12-13",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-14",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-15",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-16",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-17",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-20",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-21",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-22",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-23",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-27",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-28",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-29",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-30",618750.0,618750.0,618750.0,618750.0,0.0],["2010-12-31",618750.0,618750.0,618750.0,618750.0,0.0],["2011-01-03",618750.0,618750.0,618750.0,618750.0,0.0],["2011-01-04",646875.0,646875.0,618750.0,618750.0,0.0],["2011-01-05",618750.0,787500.0,618750.0,787500.0,0.0],["2011-01-06",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-07",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-10",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-11",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-12",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-13",618750.0,618750.0,618750.0,618750.0,0.0],["2011-01-14",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-18",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-19",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-20",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-21",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-24",675000.0,675000.0,675000.0,675000.0,0.0],["2011-01-25",675000.0,675000.0,618750.0,618750.0,0.0],["2011-01-26",618750.0,618750.0,618750.0,618750.0,0.0],["2011-01-27",618750.0,618750.0,618750.0,618750.0,0.0],["2011-01-28",618750.0,618750.0,618750.0,618750.0,0.0],["2011-01-31",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-01",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-02",900000.0,1800000.0,900000.0,1800000.0,0.0],["2011-02-03",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-02-04",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-02-07",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-02-08",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-02-09",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-02-10",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-02-11",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-14",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-15",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-16",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-17",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-18",618750.0,618750.0,618750.0,618750.0,0.0],["2011-02-22",1068750.0,1068750.0,1068750.0,1068750.0,0.0],["2011-02-23",956250.0,956250.0,956250.0,956250.0,0.0],["2011-02-24",843750.0,843750.0,843750.0,843750.0,0.0],["2011-02-25",843750.0,843750.0,843750.0,843750.0,0.0],["2011-02-28",843750.0,843750.0,843750.0,843750.0,0.0],["2011-03-01",843750.0,843750.0,843750.0,843750.0,0.0],["2011-03-02",675000.0,675000.0,596250.0,596250.0,0.0],["2011-03-03",596250.0,596250.0,596250.0,596250.0,0.0],["2011-03-04",618750.0,618750.0,506250.0,618750.0,0.0],["2011-03-07",562500.0,562500.0,450000.0,540000.0,0.0],["2011-03-08",506250.0,506250.0,483750.0,483750.0,0.0],["2011-03-09",483750.0,483750.0,483750.0,483750.0,0.0],["2011-03-10",483750.0,483750.0,483750.0,483750.0,0.0],["2011-03-11",450000.0,450000.0,450000.0,450000.0,0.0],["2011-03-14",562500.0,562500.0,506250.0,506250.0,0.0],["2011-03-15",562500.0,562500.0,540000.0,540000.0,0.0],["2011-03-16",506250.0,506250.0,506250.0,506250.0,0.0],["2011-03-17",506250.0,506250.0,506250.0,506250.0,0.0],["2011-03-18",506250.0,506250.0,506250.0,506250.0,0.0],["2011-03-21",506250.0,506250.0,483750.0,483750.0,0.0],["2011-03-22",483750.0,483750.0,483750.0,483750.0,0.0],["2011-03-23",483750.0,483750.0,483750.0,483750.0,0.0],["2011-03-24",483750.0,483750.0,483750.0,483750.0,0.0],["2011-03-25",393750.0,393750.0,393750.0,393750.0,0.0],["2011-03-28",393750.0,393750.0,393750.0,393750.0,0.0],["2011-03-29",562500.0,562500.0,450000.0,562500.0,0.0],["2011-03-30",562500.0,562500.0,540000.0,540000.0,0.0],["2011-03-31",540000.0,540000.0,540000.0,540000.0,0.0],["2011-04-01",540000.0,540000.0,540000.0,540000.0,0.0],["2011-04-04",562500.0,562500.0,562500.0,562500.0,0.0],["2011-04-05",562500.0,562500.0,562500.0,562500.0,0.0],["2011-04-06",562500.0,562500.0,562500.0,562500.0,0.0],["2011-04-07",562500.0,562500.0,562500.0,562500.0,0.0],["2011-04-08",562500.0,562500.0,562500.0,562500.0,0.0],["2011-04-11",450000.0,450000.0,450000.0,450000.0,0.0],["2011-04-12",450000.0,450000.0,450000.0,450000.0,0.0],["2011-04-13",450000.0,478125.0,393750.0,438750.0,0.0],["2011-04-14",438750.0,438750.0,438750.0,438750.0,0.0],["2011-04-15",438750.0,438750.0,438750.0,438750.0,0.0],["2011-04-18",438750.0,438750.0,438750.0,438750.0,0.0],["2011-04-19",450000.0,450000.0,433125.0,433125.0,0.0],["2011-04-20",450000.0,450000.0,450000.0,450000.0,0.0],["2011-04-21",450000.0,450000.0,281250.0,337500.0,0.0],["2011-04-25",337500.0,337500.0,337500.0,337500.0,0.0],["2011-04-26",393750.0,393750.0,337500.0,337500.0,0.0],["2011-04-27",337500.0,337500.0,337500.0,337500.0,0.0],["2011-04-28",393750.0,393750.0,281250.0,281250.0,0.0],["2011-04-29",281250.0,281250.0,281250.0,281250.0,0.0],["2011-05-02",393750.0,393750.0,393750.0,393750.0,0.0],["2011-05-03",281250.0,281250.0,281250.0,281250.0,0.0],["2011-05-04",281250.0,281250.0,281250.0,281250.0,0.0],["2011-05-05",393750.0,393750.0,393750.0,393750.0,0.0],["2011-05-06",393750.0,393750.0,382500.0,382500.0,0.0],["2011-05-09",382500.0,382500.0,382500.0,382500.0,0.0],["2011-05-10",393750.0,450000.0,393750.0,399375.0,0.0],["2011-05-11",393750.0,393750.0,376875.0,376875.0,0.0],["2011-05-12",376875.0,376875.0,376875.0,376875.0,0.0],["2011-05-13",450000.0,450000.0,450000.0,450000.0,0.0],["2011-05-16",450000.0,450000.0,433125.0,433125.0,0.0],["2011-05-17",450000.0,450000.0,433125.0,433125.0,0.0],["2011-05-18",450000.0,562500.0,450000.0,500625.0,0.0],["2011-05-19",500625.0,500625.0,500625.0,500625.0,0.0],["2011-05-20",500625.0,500625.0,500625.0,500625.0,0.0],["2011-05-23",562500.0,618750.0,506250.0,585000.0,0.0],["2011-05-24",478125.0,562500.0,450000.0,511875.0,0.0],["2011-05-25",562500.0,562500.0,393750.0,393750.0,0.0],["2011-05-26",506250.0,562500.0,393750.0,495000.0,0.0],["2011-05-27",450000.0,562500.0,450000.0,455625.0,0.0],["2011-05-31",450000.0,450000.0,438750.0,438750.0,0.0],["2011-06-01",562500.0,562500.0,551250.0,551250.0,0.0],["2011-06-02",562500.0,562500.0,478125.0,478125.0,0.0],["2011-06-03",450000.0,450000.0,450000.0,450000.0,0.0],["2011-06-06",421875.0,450000.0,393750.0,450000.0,0.0],["2011-06-07",450000.0,450000.0,450000.0,450000.0,0.0],["2011-06-08",450000.0,450000.0,421875.0,450000.0,0.0],["2011-06-09",450000.0,506250.0,450000.0,506250.0,0.0],["2011-06-10",506250.0,506250.0,506250.0,506250.0,0.0],["2011-06-13",421875.0,421875.0,421875.0,421875.0,0.0],["2011-06-14",421875.0,438750.0,421875.0,438750.0,0.0],["2011-06-15",450000.0,450000.0,450000.0,450000.0,0.0],["2011-06-16",478125.0,478125.0,478125.0,478125.0,0.0],["2011-06-17",421875.0,421875.0,421875.0,421875.0,0.0],["2011-06-20",393750.0,393750.0,393750.0,393750.0,0.0],["2011-06-21",393750.0,393750.0,393750.0,393750.0,0.0],["2011-06-22",393750.0,393750.0,393750.0,393750.0,0.0],["2011-06-23",393750.0,393750.0,393750.0,393750.0,0.0],["2011-06-24",393750.0,393750.0,393750.0,393750.0,0.0],["2011-06-27",421875.0,506250.0,421875.0,506250.0,0.0],["2011-06-28",450000.0,450000.0,450000.0,450000.0,0.0],["2011-06-29",450000.0,450000.0,450000.0,450000.0,0.0],["2011-06-30",450000.0,506250.0,421875.0,506250.0,0.0],["2011-07-01",618750.0,618750.0,618750.0,618750.0,0.0],["2011-07-05",618750.0,618750.0,618750.0,618750.0,0.0],["2011-07-06",618750.0,618750.0,618750.0,618750.0,0.0],["2011-07-07",450000.0,1012500.0,450000.0,956250.0,0.0],["2011-07-08",1012500.0,1968750.0,1012500.0,1912500.0,0.0],["2011-07-11",1968750.0,5681250.0,1861875.0,3937500.0,0.0],["2011-07-12",3375000.0,3375000.0,2812500.0,2812500.0,0.0],["2011-07-13",2812500.0,2812500.0,2025000.0,2531250.0,0.0],["2011-07-14",2812500.0,2812500.0,2250000.0,2250000.0,0.0],["2011-07-15",2418750.0,2418750.0,2418750.0,2418750.0,0.0],["2011-07-18",2531250.0,2812500.0,2531250.0,2812500.0,0.0],["2011-07-19",2812500.0,2812500.0,2531250.0,2756250.0,0.0],["2011-07-20",2756250.0,2812500.0,2756250.0,2812500.0,0.0],["2011-07-21",2812500.0,2863125.0,2756250.0,2756250.0,0.0],["2011-07-22",2002500.0,2812500.0,2002500.0,2756250.0,0.0],["2011-07-25",2812500.0,2812500.0,2812500.0,2812500.0,0.0],["2011-07-26",2756250.0,2756250.0,2531250.0,2531250.0,0.0],["2011-07-27",2531250.0,2531250.0,2531250.0,2531250.0,0.0],["2011-07-28",2531250.0,2531250.0,2531250.0,2531250.0,0.0],["2011-07-29",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2011-08-01",2025000.0,2531250.0,2025000.0,2531250.0,0.0],["2011-08-02",2081250.0,2137500.0,1406250.0,2137500.0,0.0],["2011-08-03",1687500.0,1743750.0,1411875.0,1743750.0,0.0],["2011-08-04",1856250.0,2250000.0,1856250.0,2250000.0,0.0],["2011-08-05",1068750.0,2475000.0,1068750.0,2475000.0,0.0],["2011-08-08",2531250.0,2981250.0,2250000.0,2250000.0,0.0],["2011-08-09",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2011-08-10",2868750.0,2868750.0,1968750.0,1968750.0,0.0],["2011-08-11",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-08-12",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-08-15",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-08-16",2475000.0,2531250.0,1968750.0,1968750.0,0.0],["2011-08-17",1800000.0,1800000.0,1743750.0,1800000.0,0.0],["2011-08-18",1406250.0,1518750.0,1383750.0,1383750.0,0.0],["2011-08-19",1383750.0,1383750.0,1383750.0,1383750.0,0.0],["2011-08-22",1406250.0,1406250.0,1237500.0,1299375.0,0.0],["2011-08-23",1350000.0,1350000.0,961875.0,1029375.0,0.0],["2011-08-24",984375.0,984375.0,675000.0,725625.0,0.0],["2011-08-25",731250.0,787500.0,731250.0,787500.0,0.0],["2011-08-26",838125.0,900000.0,838125.0,900000.0,0.0],["2011-08-29",900000.0,956250.0,843750.0,905625.0,0.0],["2011-08-30",956250.0,956250.0,956250.0,956250.0,0.0],["2011-08-31",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2011-09-01",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2011-09-02",1125000.0,1125000.0,1125000.0,1125000.0,0.0],["2011-09-06",1012500.0,1012500.0,956250.0,956250.0,0.0],["2011-09-07",956250.0,956250.0,956250.0,956250.0,0.0],["2011-09-08",624375.0,624375.0,624375.0,624375.0,0.0],["2011-09-09",624375.0,624375.0,624375.0,624375.0,0.0],["2011-09-12",1012500.0,1406250.0,1012500.0,1406250.0,0.0],["2011-09-13",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2011-09-14",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2011-09-15",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-09-16",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-09-19",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-09-20",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-09-21",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2011-09-22",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2011-09-23",1012500.0,1012500.0,1012500.0,1012500.0,0.0],["2011-09-26",1012500.0,1012500.0,1012500.0,1012500.0,0.0],["2011-09-27",1012500.0,1012500.0,1012500.0,1012500.0,0.0],["2011-09-28",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2011-09-29",1687500.0,1968750.0,1687500.0,1968750.0,0.0],["2011-09-30",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-10-03",1406250.0,1687500.0,1125000.0,1125000.0,0.0],["2011-10-04",1687500.0,1687500.0,843750.0,843750.0,0.0],["2011-10-05",1125000.0,1518750.0,1125000.0,1518750.0,0.0],["2011-10-06",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2011-10-07",1406250.0,1968750.0,1406250.0,1968750.0,0.0],["2011-10-10",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-10-11",1125000.0,1687500.0,956250.0,1687500.0,0.0],["2011-10-12",956250.0,1462500.0,956250.0,1462500.0,0.0],["2011-10-13",1462500.0,1687500.0,1293750.0,1631250.0,0.0],["2011-10-14",1687500.0,1687500.0,1406250.0,1406250.0,0.0],["2011-10-17",1659375.0,1659375.0,1406250.0,1406250.0,0.0],["2011-10-18",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-19",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-20",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-21",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-24",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-25",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-26",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-27",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-28",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-10-31",1659375.0,1659375.0,1659375.0,1659375.0,0.0],["2011-11-01",1659375.0,2531250.0,1659375.0,2531250.0,0.0],["2011-11-02",2531250.0,2531250.0,2531250.0,2531250.0,0.0],["2011-11-03",2700000.0,2700000.0,1968750.0,1968750.0,0.0],["2011-11-04",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-11-07",2812500.0,2812500.0,2812500.0,2812500.0,0.0],["2011-11-08",2756250.0,2756250.0,2756250.0,2756250.0,0.0],["2011-11-09",2756250.0,2756250.0,2756250.0,2756250.0,0.0],["2011-11-10",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-11",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-14",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-15",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-16",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-17",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-18",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-21",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2011-11-22",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-11-23",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-11-25",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-11-28",1968750.0,1968750.0,1968750.0,1968750.0,0.0],["2011-11-29",1518750.0,1912500.0,1518750.0,1687500.0,0.0],["2011-11-30",1687500.0,1968750.0,1687500.0,1968750.0,0.0],["2011-12-01",1856250.0,1856250.0,1856250.0,1856250.0,0.0],["2011-12-02",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-05",1406250.0,1406250.0,1237500.0,1237500.0,0.0],["2011-12-06",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-07",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-08",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-09",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-12",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-13",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-14",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-15",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-16",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-19",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-20",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-21",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-22",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-23",1687500.0,1687500.0,1687500.0,1687500.0,0.0],["2011-12-27",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2011-12-28",1237500.0,1237500.0,1237500.0,1237500.0,0.0],["2011-12-29",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2011-12-30",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2012-01-03",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2012-01-04",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2012-01-05",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2012-01-06",1575000.0,1575000.0,1575000.0,1575000.0,0.0],["2012-01-09",1181250.0,1546875.0,1181250.0,1490625.0,0.0],["2012-01-10",1490625.0,1490625.0,1490625.0,1490625.0,0.0],["2012-01-11",1490625.0,1490625.0,1490625.0,1490625.0,0.0],["2012-01-12",1490625.0,1490625.0,1490625.0,1490625.0,0.0],["2012-01-13",1490625.0,1490625.0,1490625.0,1490625.0,0.0],["2012-01-17",1490625.0,1490625.0,1490625.0,1490625.0,0.0],["2012-01-18",1181250.0,1546875.0,1085625.0,1085625.0,0.0],["2012-01-19",1125000.0,1546875.0,1091250.0,1091250.0,0.0],["2012-01-20",1406250.0,1406250.0,1181250.0,1344375.0,0.0],["2012-01-23",1125000.0,1125000.0,1096875.0,1096875.0,0.0],["2012-01-24",1096875.0,1096875.0,1096875.0,1096875.0,0.0],["2012-01-25",1096875.0,1096875.0,1096875.0,1096875.0,0.0],["2012-01-26",1096875.0,1096875.0,1096875.0,1096875.0,0.0],["2012-01-27",956250.0,1856250.0,928125.0,1856250.0,0.0],["2012-01-30",843750.0,956250.0,843750.0,956250.0,0.0],["2012-01-31",956250.0,1012500.0,843750.0,928125.0,0.0],["2012-02-01",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2012-02-02",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2012-02-03",1406250.0,1406250.0,1406250.0,1406250.0,0.0],["2012-02-06",1068750.0,1068750.0,1029375.0,1029375.0,0.0],["2012-02-07",1012500.0,1029375.0,1012500.0,1029375.0,0.0],["2012-02-08",1012500.0,1012500.0,1012500.0,1012500.0,0.0],["2012-02-09",1012500.0,1040625.0,1012500.0,1040625.0,0.0],["2012-02-10",1040625.0,1040625.0,1040625.0,1040625.0,0.0],["2012-02-13",1040625.0,1040625.0,1040625.0,1040625.0,0.0],["2012-02-14",1040625.0,1040625.0,1040625.0,1040625.0,0.0],["2012-02-15",1040625.0,1040625.0,1040625.0,1040625.0,0.0],["2012-02-16",1040625.0,1040625.0,1040625.0,1040625.0,0.0],["2012-02-17",1040625.0,1040625.0,1040625.0,1040625.0,0.0],["2012-02-21",1012500.0,1012500.0,731250.0,843750.0,0.0],["2012-02-22",843750.0,843750.0,843750.0,843750.0,0.0],["2012-02-23",787500.0,787500.0,731250.0,731250.0,0.0],["2012-02-24",731250.0,731250.0,450000.0,450000.0,0.0],["2012-02-27",562500.0,675000.0,450000.0,618750.0,0.0],["2012-02-28",562500.0,562500.0,562500.0,562500.0,0.0],["2012-02-29",562500.0,562500.0,551250.0,551250.0,0.0],["2012-03-01",506250.0,506250.0,506250.0,506250.0,0.0],["2012-03-02",506250.0,506250.0,438750.0,438750.0,0.0],["2012-03-05",562500.0,562500.0,281250.0,540000.0,0.0],["2012-03-06",551250.0,551250.0,495000.0,495000.0,0.0],["2012-03-07",495000.0,495000.0,483750.0,483750.0,0.0],["2012-03-08",483750.0,483750.0,483750.0,483750.0,0.0],["2012-03-09",483750.0,483750.0,483750.0,483750.0,0.0],["2012-03-12",551250.0,551250.0,551250.0,551250.0,0.0],["2012-03-13",506250.0,675000.0,506250.0,675000.0,0.0],["2012-03-14",675000.0,900000.0,450000.0,866250.0,0.0],["2012-03-15",562500.0,675000.0,562500.0,568125.0,0.0],["2012-03-16",618750.0,618750.0,337500.0,438750.0,0.0],["2012-03-19",450000.0,450000.0,393750.0,410625.0,0.0],["2012-03-20",393750.0,472500.0,365625.0,365625.0,0.0],["2012-03-21",393750.0,393750.0,382500.0,393750.0,0.0],["2012-03-22",393750.0,410625.0,343125.0,343125.0,0.0],["2012-03-23",450000.0,450000.0,450000.0,450000.0,0.0],["2012-03-26",365625.0,421875.0,281250.0,348750.0,0.0],["2012-03-27",393750.0,393750.0,303750.0,371250.0,0.0],["2012-03-28",337500.0,337500.0,309375.0,309375.0,0.0],["2012-03-29",309375.0,337500.0,309375.0,309375.0,0.0],["2012-03-30",281250.0,309375.0,275625.0,281250.0,0.0],["2012-04-02",281250.0,281250.0,275625.0,275625.0,0.0],["2012-04-03",281250.0,506250.0,168750.0,168750.0,0.0],["2012-04-04",337500.0,562500.0,337500.0,562500.0,0.0],["2012-04-05",337500.0,337500.0,337500.0,337500.0,0.0],["2012-04-09",562500.0,562500.0,281250.0,281250.0,0.0],["2012-04-10",478125.0,478125.0,281250.0,337500.0,0.0],["2012-04-11",337500.0,337500.0,337500.0,337500.0,0.0],["2012-04-12",365625.0,393750.0,337500.0,337500.0,0.0],["2012-04-13",365625.0,450000.0,365625.0,365625.0,0.0],["2012-04-16",382500.0,393750.0,365625.0,365625.0,0.0],["2012-04-17",365625.0,365625.0,337500.0,337500.0,0.0],["2012-04-18",337500.0,337500.0,309375.0,309375.0,0.0],["2012-04-19",337500.0,337500.0,309375.0,309375.0,0.0],["2012-04-20",309375.0,337500.0,309375.0,337500.0,0.0],["2012-04-23",309375.0,309375.0,275625.0,275625.0,0.0],["2012-04-24",275625.0,292500.0,196875.0,258750.0,0.0],["2012-04-25",275625.0,281250.0,275625.0,281250.0,0.0],["2012-04-26",281250.0,281250.0,281250.0,281250.0,0.0],["2012-04-27",281250.0,281250.0,281250.0,281250.0,0.0],["2012-04-30",281250.0,281250.0,281250.0,281250.0,0.0],["2012-05-01",337500.0,337500.0,337500.0,337500.0,0.0],["2012-05-02",337500.0,337500.0,337500.0,337500.0,0.0],["2012-05-03",253125.0,281250.0,253125.0,281250.0,0.0],["2012-05-04",337500.0,337500.0,253125.0,281250.0,0.0],["2012-05-07",472500.0,472500.0,309375.0,309375.0,0.0],["2012-05-08",292500.0,292500.0,292500.0,292500.0,0.0],["2012-05-09",292500.0,292500.0,292500.0,292500.0,0.0],["2012-05-10",292500.0,292500.0,292500.0,292500.0,0.0],["2012-05-11",337500.0,337500.0,337500.0,337500.0,0.0],["2012-05-14",337500.0,337500.0,337500.0,337500.0,0.0],["2012-05-15",337500.0,337500.0,337500.0,337500.0,0.0],["2012-05-16",337500.0,337500.0,337500.0,337500.0,0.0],["2012-05-17",337500.0,337500.0,292500.0,292500.0,0.0],["2012-05-18",506250.0,506250.0,506250.0,506250.0,0.0],["2012-05-21",506250.0,506250.0,506250.0,506250.0,0.0],["2012-05-22",506250.0,506250.0,506250.0,506250.0,0.0],["2012-05-23",506250.0,506250.0,506250.0,506250.0,0.0],["2012-05-24",506250.0,506250.0,506250.0,506250.0,0.0],["2012-05-25",506250.0,534375.0,506250.0,534375.0,0.0],["2012-05-29",534375.0,534375.0,534375.0,534375.0,0.0],["2012-05-30",506250.0,506250.0,478125.0,478125.0,0.0],["2012-05-31",478125.0,478125.0,478125.0,478125.0,0.0],["2012-06-01",450000.0,450000.0,421875.0,427500.0,0.0],["2012-06-04",405000.0,405000.0,382500.0,382500.0,0.0],["2012-06-05",382500.0,382500.0,382500.0,382500.0,0.0],["2012-06-06",393750.0,393750.0,382500.0,382500.0,0.0],["2012-06-07",393750.0,393750.0,393750.0,393750.0,0.0],["2012-06-08",393750.0,393750.0,281250.0,281250.0,0.0],["2012-06-11",281250.0,281250.0,281250.0,281250.0,0.0],["2012-06-12",281250.0,281250.0,281250.0,281250.0,0.0],["2012-06-13",281250.0,281250.0,281250.0,281250.0,0.0],["2012-06-14",281250.0,281250.0,281250.0,281250.0,0.0],["2012-06-15",337500.0,337500.0,286875.0,331875.0,0.0],["2012-06-18",320625.0,326250.0,320625.0,326250.0,0.0],["2012-06-19",286875.0,337500.0,286875.0,286875.0,0.0],["2012-06-20",292500.0,292500.0,258750.0,258750.0,0.0],["2012-06-21",281250.0,281250.0,281250.0,281250.0,0.0],["2012-06-22",281250.0,309375.0,281250.0,303750.0,0.0],["2012-06-25",303750.0,303750.0,275625.0,281250.0,0.0],["2012-06-26",281250.0,281250.0,281250.0,281250.0,0.0],["2012-06-27",292500.0,331875.0,292500.0,331875.0,0.0],["2012-06-28",309375.0,354375.0,309375.0,354375.0,0.0],["2012-06-29",354375.0,365625.0,354375.0,365625.0,0.0],["2012-07-02",365625.0,365625.0,365625.0,365625.0,0.0],["2012-07-03",365625.0,393750.0,337500.0,393750.0,0.0],["2012-07-05",393750.0,393750.0,393750.0,393750.0,0.0],["2012-07-06",337500.0,354375.0,337500.0,354375.0,0.0],["2012-07-09",337500.0,365625.0,337500.0,365625.0,0.0],["2012-07-10",393750.0,421875.0,393750.0,393750.0,0.0],["2012-07-11",393750.0,393750.0,393750.0,393750.0,0.0],["2012-07-12",393750.0,399375.0,393750.0,393750.0,0.0],["2012-07-13",393750.0,410625.0,393750.0,410625.0,0.0],["2012-07-16",410625.0,421875.0,410625.0,421875.0,0.0],["2012-07-17",450000.0,450000.0,427500.0,427500.0,0.0],["2012-07-18",427500.0,427500.0,427500.0,427500.0,0.0],["2012-07-19",427500.0,427500.0,393750.0,393750.0,0.0],["2012-07-20",393750.0,421875.0,393750.0,421875.0,0.0],["2012-07-23",421875.0,421875.0,343125.0,343125.0,0.0],["2012-07-24",365625.0,365625.0,365625.0,365625.0,0.0],["2012-07-25",393750.0,427500.0,393750.0,427500.0,0.0],["2012-07-26",427500.0,450000.0,427500.0,450000.0,0.0],["2012-07-27",455625.0,562500.0,450000.0,562500.0,0.0],["2012-07-30",506250.0,562500.0,506250.0,562500.0,0.0],["2012-07-31",562500.0,562500.0,371250.0,421875.0,0.0],["2012-08-01",421875.0,421875.0,421875.0,421875.0,0.0],["2012-08-02",506250.0,534375.0,506250.0,534375.0,0.0],["2012-08-03",393750.0,675000.0,393750.0,675000.0,0.0],["2012-08-06",562500.0,675000.0,562500.0,675000.0,0.0],["2012-08-07",675000.0,675000.0,646875.0,646875.0,0.0],["2012-08-08",646875.0,646875.0,646875.0,646875.0,0.0],["2012-08-09",562500.0,562500.0,450000.0,450000.0,0.0],["2012-08-10",450000.0,450000.0,450000.0,450000.0,0.0],["2012-08-13",450000.0,450000.0,450000.0,450000.0,0.0],["2012-08-14",506250.0,618750.0,506250.0,618750.0,0.0],["2012-08-15",427500.0,618750.0,427500.0,450000.0,0.0],["2012-08-16",562500.0,618750.0,421875.0,618750.0,0.0],["2012-08-17",478125.0,478125.0,450000.0,450000.0,0.0],["2012-08-20",478125.0,483750.0,478125.0,483750.0,0.0],["2012-08-21",483750.0,483750.0,483750.0,483750.0,0.0],["2012-08-22",483750.0,483750.0,483750.0,483750.0,0.0],["2012-08-23",483750.0,483750.0,483750.0,483750.0,0.0],["2012-08-24",483750.0,483750.0,483750.0,483750.0,0.0],["2012-08-27",483750.0,483750.0,393750.0,393750.0,0.0],["2012-08-28",393750.0,393750.0,393750.0,393750.0,0.0],["2012-08-29",393750.0,393750.0,393750.0,393750.0,0.0],["2012-08-30",393750.0,393750.0,393750.0,393750.0,0.0],["2012-08-31",421875.0,450000.0,371250.0,371250.0,0.0],["2012-09-04",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-05",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-06",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-07",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-10",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-11",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-12",365625.0,365625.0,365625.0,365625.0,0.0],["2012-09-13",337500.0,337500.0,337500.0,337500.0,0.0],["2012-09-14",337500.0,393750.0,337500.0,393750.0,0.0],["2012-09-17",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-18",337500.0,337500.0,281250.0,337500.0,0.0],["2012-09-19",365625.0,365625.0,337500.0,337500.0,0.0],["2012-09-20",365625.0,365625.0,365625.0,365625.0,0.0],["2012-09-21",365625.0,365625.0,365625.0,365625.0,0.0],["2012-09-24",337500.0,337500.0,320625.0,337500.0,0.0],["2012-09-25",337500.0,450000.0,337500.0,450000.0,0.0],["2012-09-26",450000.0,450000.0,393750.0,393750.0,0.0],["2012-09-27",393750.0,393750.0,393750.0,393750.0,0.0],["2012-09-28",393750.0,421875.0,365625.0,421875.0,0.0],["2012-10-01",393750.0,450000.0,393750.0,450000.0,0.0],["2012-10-02",421875.0,421875.0,393750.0,393750.0,0.0],["2012-10-03",562500.0,562500.0,427500.0,427500.0,0.0],["2012-10-04",478125.0,534375.0,450000.0,450000.0,0.0],["2012-10-05",450000.0,450000.0,450000.0,450000.0,0.0],["2012-10-08",450000.0,450000.0,450000.0,450000.0,0.0],["2012-10-09",506250.0,506250.0,405000.0,405000.0,0.0],["2012-10-10",478125.0,478125.0,478125.0,478125.0,0.0],["2012-10-11",511875.0,675000.0,506250.0,506250.0,0.0],["2012-10-12",478125.0,506250.0,478125.0,506250.0,0.0],["2012-10-15",562500.0,618750.0,506250.0,506250.0,0.0],["2012-10-16",506250.0,506250.0,506250.0,506250.0,0.0],["2012-10-17",562500.0,590625.0,506250.0,506250.0,0.0],["2012-10-18",534375.0,590625.0,534375.0,590625.0,0.0],["2012-10-19",545625.0,618750.0,545625.0,607500.0,0.0],["2012-10-22",607500.0,607500.0,607500.0,607500.0,0.0],["2012-10-23",607500.0,607500.0,534375.0,590625.0,0.0],["2012-10-24",562500.0,601875.0,562500.0,601875.0,0.0],["2012-10-25",601875.0,669375.0,601875.0,646875.0,0.0],["2012-10-26",646875.0,658125.0,590625.0,590625.0,0.0],["2012-10-31",658125.0,658125.0,658125.0,658125.0,0.0],["2012-11-01",658125.0,675000.0,641250.0,669375.0,0.0],["2012-11-02",669375.0,787500.0,669375.0,787500.0,0.0],["2012-11-05",787500.0,787500.0,759375.0,781875.0,0.0],["2012-11-06",759375.0,776250.0,759375.0,776250.0,0.0],["2012-11-07",759375.0,781875.0,759375.0,781875.0,0.0],["2012-11-08",781875.0,787500.0,759375.0,759375.0,0.0],["2012-11-09",776250.0,776250.0,618750.0,618750.0,0.0],["2012-11-12",646875.0,731250.0,646875.0,646875.0,0.0],["2012-11-13",652500.0,652500.0,652500.0,652500.0,0.0],["2012-11-14",748125.0,748125.0,731250.0,731250.0,0.0],["2012-11-15",720000.0,720000.0,675000.0,675000.0,0.0],["2012-11-16",675000.0,675000.0,675000.0,675000.0,0.0],["2012-11-19",675000.0,675000.0,618750.0,618750.0,0.0],["2012-11-20",618750.0,618750.0,618750.0,618750.0,0.0],["2012-11-21",618750.0,618750.0,618750.0,618750.0,0.0],["2012-11-23",618750.0,618750.0,618750.0,618750.0,0.0],["2012-11-26",618750.0,618750.0,618750.0,618750.0,0.0],["2012-11-27",731250.0,731250.0,675000.0,675000.0,0.0],["2012-11-28",646875.0,675000.0,618750.0,618750.0,0.0],["2012-11-29",618750.0,618750.0,613125.0,618750.0,0.0],["2012-11-30",618750.0,618750.0,562500.0,562500.0,0.0],["2012-12-03",562500.0,562500.0,506250.0,506250.0,0.0],["2012-12-04",534375.0,534375.0,506250.0,506250.0,0.0],["2012-12-05",562500.0,562500.0,506250.0,506250.0,0.0],["2012-12-06",506250.0,506250.0,506250.0,506250.0,0.0],["2012-12-07",534375.0,646875.0,534375.0,618750.0,0.0],["2012-12-10",601875.0,618750.0,601875.0,618750.0,0.0],["2012-12-11",618750.0,618750.0,618750.0,618750.0,0.0],["2012-12-12",618750.0,646875.0,618750.0,646875.0,0.0],["2012-12-13",646875.0,646875.0,646875.0,646875.0,0.0],["2012-12-14",646875.0,646875.0,646875.0,646875.0,0.0],["2012-12-17",646875.0,646875.0,646875.0,646875.0,0.0],["2012-12-18",635625.0,646875.0,618750.0,618750.0,0.0],["2012-12-19",731250.0,731250.0,675000.0,675000.0,0.0],["2012-12-20",675000.0,675000.0,675000.0,675000.0,0.0],["2012-12-21",675000.0,675000.0,675000.0,675000.0,0.0],["2012-12-24",675000.0,675000.0,675000.0,675000.0,0.0],["2012-12-26",675000.0,675000.0,675000.0,675000.0,0.0],["2012-12-27",675000.0,675000.0,675000.0,675000.0,0.0],["2012-12-28",675000.0,675000.0,675000.0,675000.0,0.0],["2012-12-31",618750.0,675000.0,573750.0,675000.0,0.0],["2013-01-02",731250.0,731250.0,675000.0,675000.0,0.0],["2013-01-03",675000.0,675000.0,675000.0,675000.0,0.0],["2013-01-04",590625.0,618750.0,579375.0,618750.0,0.0],["2013-01-07",618750.0,618750.0,618750.0,618750.0,0.0],["2013-01-08",579375.0,579375.0,506250.0,523125.0,0.0],["2013-01-09",523125.0,523125.0,523125.0,523125.0,0.0],["2013-01-10",523125.0,523125.0,523125.0,523125.0,0.0],["2013-01-11",562500.0,562500.0,562500.0,562500.0,0.0],["2013-01-14",534375.0,534375.0,534375.0,534375.0,0.0],["2013-01-15",534375.0,534375.0,534375.0,534375.0,0.0],["2013-01-16",534375.0,534375.0,534375.0,534375.0,0.0],["2013-01-17",545625.0,545625.0,511875.0,511875.0,0.0],["2013-01-18",523125.0,523125.0,483750.0,483750.0,0.0],["2013-01-22",506250.0,506250.0,483750.0,483750.0,0.0],["2013-01-23",483750.0,495000.0,483750.0,495000.0,0.0],["2013-01-24",495000.0,495000.0,489375.0,489375.0,0.0],["2013-01-25",495000.0,506250.0,495000.0,506250.0,0.0],["2013-01-28",495000.0,495000.0,483750.0,483750.0,0.0],["2013-01-29",483750.0,483750.0,483750.0,483750.0,0.0],["2013-01-30",489375.0,489375.0,466875.0,478125.0,0.0],["2013-01-31",466875.0,466875.0,466875.0,466875.0,0.0],["2013-02-01",461250.0,472500.0,461250.0,461250.0,0.0],["2013-02-04",472500.0,478125.0,450000.0,450000.0,0.0],["2013-02-05",450000.0,450000.0,405000.0,405000.0,0.0],["2013-02-06",421875.0,450000.0,360000.0,360000.0,0.0],["2013-02-07",360000.0,382500.0,360000.0,382500.0,0.0],["2013-02-08",421875.0,450000.0,360000.0,410625.0,0.0],["2013-02-11",433125.0,433125.0,309375.0,309375.0,0.0],["2013-02-12",309375.0,309375.0,309375.0,309375.0,0.0],["2013-02-13",315000.0,315000.0,309375.0,315000.0,0.0],["2013-02-14",365625.0,365625.0,365625.0,365625.0,0.0],["2013-02-15",388125.0,478125.0,365625.0,461250.0,0.0],["2013-02-19",478125.0,478125.0,393750.0,393750.0,0.0],["2013-02-20",450000.0,450000.0,393750.0,393750.0,0.0],["2013-02-21",348750.0,393750.0,348750.0,393750.0,0.0],["2013-02-22",421875.0,421875.0,421875.0,421875.0,0.0],["2013-02-25",421875.0,421875.0,421875.0,421875.0,0.0],["2013-02-26",416250.0,416250.0,410625.0,410625.0,0.0],["2013-02-27",416250.0,416250.0,348750.0,348750.0,0.0],["2013-02-28",348750.0,348750.0,286875.0,286875.0,0.0],["2013-03-01",337500.0,393750.0,337500.0,348750.0,0.0],["2013-03-04",365625.0,421875.0,326250.0,337500.0,0.0],["2013-03-05",393750.0,393750.0,365625.0,365625.0,0.0],["2013-03-06",393750.0,393750.0,388125.0,388125.0,0.0],["2013-03-07",393750.0,421875.0,393750.0,416250.0,0.0],["2013-03-08",399375.0,421875.0,337500.0,421875.0,0.0],["2013-03-11",416250.0,416250.0,416250.0,416250.0,0.0],["2013-03-12",365625.0,365625.0,365625.0,365625.0,0.0],["2013-03-13",421875.0,421875.0,393750.0,421875.0,0.0],["2013-03-14",444375.0,450000.0,354375.0,427500.0,0.0],["2013-03-15",444375.0,444375.0,421875.0,444375.0,0.0],["2013-03-18",450000.0,534375.0,450000.0,534375.0,0.0],["2013-03-19",534375.0,731250.0,534375.0,675000.0,0.0],["2013-03-20",731250.0,731250.0,590625.0,590625.0,0.0],["2013-03-21",618750.0,787500.0,618750.0,680625.0,0.0],["2013-03-22",624375.0,646875.0,624375.0,646875.0,0.0],["2013-03-25",646875.0,793125.0,646875.0,731250.0,0.0],["2013-03-26",759375.0,798750.0,708750.0,787500.0,0.0],["2013-03-27",787500.0,798750.0,787500.0,787500.0,0.0],["2013-03-28",787500.0,798750.0,765000.0,798750.0,0.0],["2013-04-01",781875.0,798750.0,731250.0,731250.0,0.0],["2013-04-02",731250.0,759375.0,675000.0,759375.0,0.0],["2013-04-03",675000.0,759375.0,675000.0,759375.0,0.0],["2013-04-04",759375.0,759375.0,759375.0,759375.0,0.0],["2013-04-05",703125.0,759375.0,703125.0,731250.0,0.0],["2013-04-08",703125.0,731250.0,675000.0,731250.0,0.0],["2013-04-09",731250.0,798750.0,703125.0,798750.0,0.0],["2013-04-10",798750.0,1400625.0,798750.0,1119375.0,0.0],["2013-04-11",1237500.0,1344375.0,1181250.0,1181250.0,0.0],["2013-04-12",1130625.0,1130625.0,1068750.0,1125000.0,0.0],["2013-04-15",1265625.0,1575000.0,1265625.0,1406250.0,0.0],["2013-04-16",1434375.0,1456875.0,1344375.0,1378125.0,0.0],["2013-04-17",1389375.0,1406250.0,1096875.0,1125000.0,0.0],["2013-04-18",1125000.0,1293750.0,1074375.0,1074375.0,0.0],["2013-04-19",1125000.0,1181250.0,1074375.0,1125000.0,0.0],["2013-04-22",1293750.0,1293750.0,1012500.0,1096875.0,0.0],["2013-04-23",1125000.0,1125000.0,1040625.0,1057500.0,0.0],["2013-04-24",1096875.0,1096875.0,1012500.0,1040625.0,0.0],["2013-04-25",1057500.0,1068750.0,900000.0,1051875.0,0.0],["2013-04-26",1046250.0,1181250.0,1040625.0,1181250.0,0.0],["2013-04-29",1181250.0,1181250.0,990000.0,990000.0,0.0],["2013-04-30",1012500.0,1040625.0,928125.0,1012500.0,0.0],["2013-05-01",956250.0,1012500.0,928125.0,1012500.0,0.0],["2013-05-02",900000.0,1012500.0,900000.0,956250.0,0.0],["2013-05-03",1006875.0,1113750.0,900000.0,900000.0,0.0],["2013-05-06",984375.0,1001250.0,956250.0,984375.0,0.0],["2013-05-07",1012500.0,1012500.0,888750.0,961875.0,0.0],["2013-05-08",984375.0,984375.0,956250.0,956250.0,0.0],["2013-05-09",973125.0,1012500.0,905625.0,995625.0,0.0],["2013-05-10",1012500.0,1012500.0,984375.0,984375.0,0.0],["2013-05-13",1040625.0,1040625.0,1012500.0,1012500.0,0.0],["2013-05-14",1012500.0,1012500.0,928125.0,928125.0,0.0],["2013-05-15",956250.0,1040625.0,871875.0,956250.0,0.0],["2013-05-16",984375.0,1068750.0,984375.0,1023750.0,0.0],["2013-05-17",1012500.0,1068750.0,961875.0,995625.0,0.0],["2013-05-20",1001250.0,1068750.0,961875.0,961875.0,0.0],["2013-05-21",961875.0,961875.0,961875.0,961875.0,0.0],["2013-05-22",1012500.0,1012500.0,905625.0,905625.0,0.0],["2013-05-23",905625.0,1012500.0,877500.0,1012500.0,0.0],["2013-05-24",1012500.0,1012500.0,978750.0,978750.0,0.0],["2013-05-28",984375.0,1012500.0,900000.0,900000.0,0.0],["2013-05-29",900000.0,1006875.0,900000.0,978750.0,0.0],["2013-05-30",973125.0,1068750.0,973125.0,995625.0,0.0],["2013-05-31",984375.0,1012500.0,984375.0,1001250.0,0.0],["2013-06-03",1012500.0,1012500.0,1012500.0,1012500.0,0.0],["2013-06-04",1012500.0,1012500.0,900000.0,900000.0,0.0],["2013-06-05",984375.0,984375.0,900000.0,900000.0,0.0],["2013-06-06",900000.0,956250.0,900000.0,956250.0,0.0],["2013-06-07",900000.0,956250.0,900000.0,956250.0,0.0],["2013-06-10",956250.0,956250.0,956250.0,956250.0,0.0],["2013-06-11",956250.0,1012500.0,956250.0,1012500.0,0.0],["2013-06-12",1012500.0,1012500.0,1006875.0,1006875.0,0.0],["2013-06-13",843750.0,956250.0,843750.0,956250.0,0.0],["2013-06-14",1006875.0,1006875.0,984375.0,984375.0,0.0],["2013-06-17",1001250.0,1001250.0,984375.0,984375.0,0.0],["2013-06-18",956250.0,956250.0,956250.0,956250.0,0.0],["2013-06-19",956250.0,956250.0,956250.0,956250.0,0.0],["2013-06-20",905625.0,928125.0,871875.0,928125.0,0.0],["2013-06-21",905625.0,956250.0,877500.0,956250.0,0.0],["2013-06-24",928125.0,928125.0,928125.0,928125.0,0.0],["2013-06-25",956250.0,956250.0,956250.0,956250.0,0.0],["2013-06-26",900000.0,928125.0,624375.0,759375.0,0.0],["2013-06-27",708750.0,871875.0,708750.0,759375.0,0.0],["2013-06-28",759375.0,843750.0,759375.0,843750.0,0.0],["2013-07-01",703125.0,843750.0,703125.0,843750.0,0.0],["2013-07-02",843750.0,843750.0,843750.0,843750.0,0.0],["2013-07-03",843750.0,871875.0,843750.0,871875.0,0.0],["2013-07-05",871875.0,871875.0,843750.0,843750.0,0.0],["2013-07-08",871875.0,871875.0,759375.0,843750.0,0.0],["2013-07-09",759375.0,759375.0,748125.0,748125.0,0.0],["2013-07-10",787500.0,787500.0,787500.0,787500.0,0.0],["2013-07-11",787500.0,843750.0,787500.0,815625.0,0.0],["2013-07-12",748125.0,748125.0,748125.0,748125.0,0.0],["2013-07-15",787500.0,815625.0,787500.0,815625.0,0.0],["2013-07-16",843750.0,843750.0,815625.0,815625.0,0.0],["2013-07-17",815625.0,815625.0,815625.0,815625.0,0.0],["2013-07-18",815625.0,815625.0,787500.0,787500.0,0.0],["2013-07-19",748125.0,843750.0,748125.0,843750.0,0.0],["2013-07-22",843750.0,900000.0,843750.0,900000.0,0.0],["2013-07-23",900000.0,900000.0,815625.0,900000.0,0.0],["2013-07-24",900000.0,956250.0,900000.0,928125.0,0.0],["2013-07-25",956250.0,1237500.0,956250.0,1068750.0,0.0],["2013-07-26",1068750.0,1113750.0,1012500.0,1113750.0,0.0],["2013-07-29",1181250.0,1687500.0,1181250.0,1209375.0,0.0],["2013-07-30",1265625.0,1265625.0,1096875.0,1125000.0,0.0],["2013-07-31",1096875.0,1338750.0,1096875.0,1198125.0,0.0],["2013-08-01",1181250.0,1237500.0,1125000.0,1130625.0,0.0],["2013-08-02",1153125.0,1293750.0,1153125.0,1209375.0,0.0],["2013-08-05",1181250.0,1181250.0,1130625.0,1181250.0,0.0],["2013-08-06",1181250.0,1321875.0,1181250.0,1265625.0,0.0],["2013-08-07",1265625.0,1575000.0,1237500.0,1518750.0,0.0],["2013-08-08",1518750.0,1575000.0,1378125.0,1406250.0,0.0],["2013-08-09",1434375.0,1743750.0,1293750.0,1434375.0,0.0],["2013-08-12",1378125.0,1518750.0,1378125.0,1456875.0,0.0],["2013-08-13",1428750.0,1428750.0,1209375.0,1293750.0,0.0],["2013-08-14",1293750.0,1518750.0,1068750.0,1462500.0,0.0],["2013-08-15",1462500.0,1462500.0,1018125.0,1406250.0,0.0],["2013-08-16",1293750.0,1293750.0,1181250.0,1293750.0,0.0],["2013-08-19",1406250.0,1406250.0,1125000.0,1406250.0,0.0],["2013-08-20",1350000.0,1406250.0,1293750.0,1406250.0,0.0],["2013-08-21",1350000.0,1417500.0,1237500.0,1237500.0,0.0],["2013-08-22",1237500.0,1518750.0,1186875.0,1350000.0,0.0],["2013-08-23",1350000.0,1676250.0,1350000.0,1575000.0,0.0],["2013-08-26",1642500.0,1698750.0,1575000.0,1687500.0,0.0],["2013-08-27",1715625.0,2643750.0,1687500.0,2362500.0,1.0],["2013-08-28",2109375.0,2221875.0,1715625.0,2025000.0,0.0],["2013-08-29",1856250.0,2081250.0,1732500.0,1996875.0,0.0],["2013-08-30",1996875.0,1996875.0,1856250.0,1912500.0,0.0],["2013-09-03",1957500.0,2081250.0,1912500.0,2070000.0,0.0],["2013-09-04",2041875.0,2244375.0,1912500.0,2025000.0,0.0],["2013-09-05",2002500.0,2193750.0,1968750.0,2053125.0,0.0],["2013-09-06",2053125.0,2199375.0,1968750.0,2126250.0,0.0],["2013-09-09",2137500.0,2475000.0,2053125.0,2193750.0,0.0],["2013-09-10",2193750.0,2250000.0,2081250.0,2081250.0,0.0],["2013-09-11",2081250.0,2475000.0,2025000.0,2306250.0,0.0],["2013-09-12",2306250.0,2317500.0,2143125.0,2193750.0,0.0],["2013-09-13",2193750.0,2221875.0,2137500.0,2188125.0,0.0],["2013-09-16",2176875.0,2278125.0,1968750.0,2250000.0,0.0],["2013-09-17",2221875.0,2221875.0,1912500.0,2047500.0,0.0],["2013-09-18",2047500.0,2081250.0,1856250.0,1912500.0,0.0],["2013-09-19",1940625.0,1940625.0,1856250.0,1856250.0,0.0],["2013-09-20",1856250.0,1912500.0,1856250.0,1912500.0,0.0],["2013-09-23",1912500.0,2081250.0,1856250.0,1856250.0,0.0],["2013-09-24",1985625.0,2053125.0,1856250.0,1968750.0,0.0],["2013-09-25",1968750.0,2081250.0,1923750.0,1923750.0,0.0],["2013-09-26",1923750.0,2025000.0,1873125.0,1923750.0,0.0],["2013-09-27",1940625.0,1940625.0,1828125.0,1828125.0,0.0],["2013-09-30",1912500.0,1912500.0,1642500.0,1788750.0,0.0],["2013-10-01",1771875.0,1771875.0,1406250.0,1687500.0,0.0],["2013-10-02",1687500.0,1687500.0,1462500.0,1518750.0,0.0],["2013-10-03",1575000.0,1732500.0,1490625.0,1715625.0,0.0],["2013-10-04",1687500.0,1715625.0,1546875.0,1636875.0,0.0],["2013-10-07",1552500.0,1631250.0,1552500.0,1631250.0,0.0],["2013-10-08",1524375.0,1631250.0,1462500.0,1518750.0,0.0],["2013-10-09",1518750.0,1546875.0,1462500.0,1541250.0,0.0],["2013-10-10",1659375.0,1659375.0,1518750.0,1518750.0,0.0],["2013-10-11",1518750.0,1530000.0,1518750.0,1518750.0,0.0],["2013-10-14",1518750.0,1546875.0,1518750.0,1518750.0,0.0],["2013-10-15",1490625.0,1687500.0,1490625.0,1530000.0,0.0],["2013-10-16",1620000.0,1687500.0,1518750.0,1631250.0,0.0],["2013-10-17",1631250.0,1968750.0,1631250.0,1687500.0,0.0],["2013-10-18",1687500.0,1687500.0,1558125.0,1575000.0,0.0],["2013-10-21",1563750.0,1856250.0,1473750.0,1575000.0,0.0],["2013-10-22",1518750.0,1575000.0,1518750.0,1575000.0,0.0],["2013-10-23",1659375.0,1659375.0,1518750.0,1575000.0,0.0],["2013-10-24",1631250.0,1631250.0,1490625.0,1518750.0,0.0],["2013-10-25",1625625.0,1625625.0,1490625.0,1490625.0,0.0],["2013-10-28",1575000.0,1575000.0,1518750.0,1535625.0,0.0],["2013-10-29",1575000.0,1631250.0,1490625.0,1490625.0,0.0],["2013-10-30",1687500.0,1687500.0,1434375.0,1546875.0,0.0],["2013-10-31",1518750.0,1518750.0,1490625.0,1518750.0,0.0],["2013-11-01",1518750.0,1518750.0,1518750.0,1518750.0,0.0],["2013-11-04",1490625.0,1575000.0,1462500.0,1518750.0,0.0],["2013-11-05",1518750.0,1518750.0,1383750.0,1383750.0,0.0],["2013-11-06",1406250.0,1406250.0,1237500.0,1288125.0,0.0],["2013-11-07",1321875.0,1350000.0,1265625.0,1350000.0,0.0],["2013-11-08",1350000.0,1462500.0,1293750.0,1327500.0,0.0],["2013-11-11",1350000.0,1350000.0,1265625.0,1321875.0,0.0],["2013-11-12",1406250.0,1575000.0,1406250.0,1451250.0,0.0],["2013-11-13",1462500.0,1659375.0,1462500.0,1535625.0,0.0],["2013-11-14",1518750.0,1743750.0,1518750.0,1743750.0,0.0],["2013-11-15",1715625.0,1715625.0,1546875.0,1575000.0,0.0],["2013-11-18",1659375.0,1659375.0,1524375.0,1631250.0,0.0],["2013-11-19",1687500.0,1687500.0,1575000.0,1575000.0,0.0],["2013-11-20",1603125.0,1631250.0,1518750.0,1575000.0,0.0],["2013-11-21",1631250.0,1631250.0,1524375.0,1631250.0,0.0],["2013-11-22",1631250.0,1631250.0,1490625.0,1518750.0,0.0],["2013-11-25",1687500.0,1687500.0,1462500.0,1518750.0,0.0],["2013-11-26",1490625.0,1603125.0,1462500.0,1518750.0,0.0],["2013-11-27",1524375.0,1546875.0,1406250.0,1406250.0,0.0],["2013-11-29",1546875.0,1631250.0,1462500.0,1631250.0,0.0],["2013-12-02",1631250.0,1631250.0,1406250.0,1546875.0,0.0],["2013-12-03",1406250.0,1631250.0,1293750.0,1603125.0,0.0],["2013-12-04",1518750.0,1575000.0,1434375.0,1546875.0,0.0],["2013-12-05",1575000.0,1575000.0,1406250.0,1462500.0,0.0],["2013-12-06",1518750.0,1518750.0,1406250.0,1462500.0,0.0],["2013-12-09",1490625.0,1603125.0,1462500.0,1462500.0,0.0],["2013-12-10",1406250.0,1462500.0,1361250.0,1406250.0,0.0],["2013-12-11",1406250.0,1406250.0,1237500.0,1293750.0,0.0],["2013-12-12",1350000.0,1350000.0,1170000.0,1293750.0,0.0],["2013-12-13",1293750.0,1434375.0,1096875.0,1350000.0,0.0],["2013-12-16",1293750.0,1293750.0,1147500.0,1293750.0,0.0],["2013-12-17",1293750.0,1321875.0,1265625.0,1265625.0,0.0],["2013-12-18",1293750.0,1406250.0,1293750.0,1406250.0,0.0],["2013-12-19",1406250.0,1518750.0,1406250.0,1490625.0,0.0],["2013-12-20",1468125.0,1631250.0,1411875.0,1603125.0,0.0],["2013-12-23",1603125.0,1603125.0,1462500.0,1569375.0,0.0],["2013-12-24",1569375.0,1569375.0,1462500.0,1518750.0,0.0],["2013-12-26",1518750.0,1518750.0,1490625.0,1518750.0,0.0],["2013-12-27",1518750.0,1631250.0,1518750.0,1518750.0,0.0],["2013-12-30",1659375.0,1659375.0,1462500.0,1518750.0,0.0],["2013-12-31",1462500.0,1575000.0,1462500.0,1518750.0,0.0],["2014-01-02",1518750.0,1631250.0,1518750.0,1546875.0,0.0],["2014-01-03",1546875.0,1546875.0,1546875.0,1546875.0,0.0],["2014-01-06",1518750.0,1518750.0,1350000.0,1434375.0,0.0],["2014-01-07",1490625.0,1490625.0,1406250.0,1434375.0,0.0],["2014-01-08",1462500.0,1462500.0,1350000.0,1462500.0,0.0],["2014-01-09",1462500.0,1575000.0,1462500.0,1462500.0,0.0],["2014-01-10",1462500.0,1462500.0,1406250.0,1434375.0,0.0],["2014-01-13",1530000.0,1530000.0,1406250.0,1423125.0,0.0],["2014-01-14",1490625.0,1490625.0,1434375.0,1434375.0,0.0],["2014-01-15",1406250.0,1423125.0,1350000.0,1350000.0,0.0],["2014-01-16",1355625.0,1355625.0,1237500.0,1350000.0,0.0],["2014-01-17",1299375.0,1462500.0,1293750.0,1293750.0,0.0],["2014-01-21",1350000.0,1350000.0,1237500.0,1265625.0,0.0],["2014-01-22",1293750.0,1293750.0,1181250.0,1237500.0,0.0],["2014-01-23",1237500.0,1293750.0,1181250.0,1237500.0,0.0],["2014-01-24",1321875.0,1378125.0,1321875.0,1378125.0,0.0],["2014-01-27",1192500.0,1378125.0,1192500.0,1293750.0,0.0],["2014-01-28",1265625.0,1350000.0,1237500.0,1237500.0,0.0],["2014-01-29",1293750.0,1293750.0,1181250.0,1265625.0,0.0],["2014-01-30",1350000.0,1434375.0,1350000.0,1423125.0,0.0],["2014-01-31",1423125.0,1423125.0,1293750.0,1350000.0,0.0],["2014-02-03",1293750.0,1293750.0,1293750.0,1293750.0,0.0],["2014-02-04",1350000.0,1350000.0,1293750.0,1350000.0,0.0],["2014-02-05",1350000.0,1406250.0,1293750.0,1293750.0,0.0],["2014-02-06",1293750.0,1350000.0,1237500.0,1293750.0,0.0],["2014-02-07",1293750.0,1350000.0,1265625.0,1293750.0,0.0],["2014-02-10",1293750.0,1293750.0,1276875.0,1282500.0,0.0],["2014-02-11",1350000.0,1350000.0,1299375.0,1350000.0,0.0],["2014-02-12",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2014-02-13",1310625.0,1310625.0,1271250.0,1293750.0,0.0],["2014-02-14",1293750.0,1350000.0,1265625.0,1350000.0,0.0],["2014-02-18",1350000.0,1541250.0,1321875.0,1406250.0,0.0],["2014-02-19",1462500.0,1462500.0,1350000.0,1406250.0,0.0],["2014-02-20",1406250.0,1462500.0,1293750.0,1406250.0,0.0],["2014-02-21",1406250.0,1406250.0,1350000.0,1406250.0,0.0],["2014-02-24",1406250.0,1406250.0,1293750.0,1406250.0,0.0],["2014-02-25",1321875.0,1406250.0,1321875.0,1406250.0,0.0],["2014-02-26",1321875.0,1456875.0,1293750.0,1456875.0,0.0],["2014-02-27",1406250.0,1462500.0,1378125.0,1434375.0,0.0],["2014-02-28",1350000.0,1462500.0,1237500.0,1265625.0,0.0],["2014-03-03",1265625.0,1293750.0,1237500.0,1293750.0,0.0],["2014-03-04",1321875.0,1321875.0,1237500.0,1293750.0,0.0],["2014-03-05",1321875.0,1350000.0,1237500.0,1321875.0,0.0],["2014-03-06",1350000.0,1350000.0,1265625.0,1293750.0,0.0],["2014-03-07",1293750.0,1293750.0,1209375.0,1237500.0,0.0],["2014-03-10",1237500.0,1293750.0,1237500.0,1293750.0,0.0],["2014-03-11",1265625.0,1265625.0,1181250.0,1237500.0,0.0],["2014-03-12",1237500.0,1237500.0,1192500.0,1226250.0,0.0],["2014-03-13",1237500.0,1237500.0,1181250.0,1181250.0,0.0],["2014-03-14",1237500.0,1237500.0,1068750.0,1125000.0,0.0],["2014-03-17",1181250.0,1181250.0,1012500.0,1125000.0,0.0],["2014-03-18",1125000.0,1181250.0,1068750.0,1181250.0,0.0],["2014-03-19",1181250.0,1181250.0,1125000.0,1125000.0,0.0],["2014-03-20",1057500.0,1237500.0,1057500.0,1181250.0,0.0],["2014-03-21",1181250.0,1181250.0,1096875.0,1125000.0,0.0],["2014-03-24",1125000.0,1125000.0,1074375.0,1096875.0,0.0],["2014-03-25",1096875.0,1125000.0,1096875.0,1125000.0,0.0],["2014-03-26",1096875.0,1096875.0,1040625.0,1040625.0,0.0],["2014-03-27",1068750.0,1175625.0,984375.0,1068750.0,0.0],["2014-03-28",1068750.0,1068750.0,1012500.0,1012500.0,0.0],["2014-03-31",1012500.0,1091250.0,1012500.0,1040625.0,0.0],["2014-04-01",1040625.0,1040625.0,956250.0,1012500.0,0.0],["2014-04-02",1040625.0,1068750.0,1040625.0,1040625.0,0.0],["2014-04-03",1012500.0,1012500.0,871875.0,950625.0,0.0],["2014-04-04",945000.0,1012500.0,922500.0,933750.0,0.0],["2014-04-07",956250.0,1006875.0,933750.0,1006875.0,0.0],["2014-04-08",1006875.0,1006875.0,928125.0,995625.0,0.0],["2014-04-09",1006875.0,1006875.0,911250.0,928125.0,0.0],["2014-04-10",1001250.0,1006875.0,956250.0,961875.0,0.0],["2014-04-11",956250.0,978750.0,900000.0,956250.0,0.0],["2014-04-14",905625.0,950625.0,843750.0,900000.0,0.0],["2014-04-15",843750.0,900000.0,843750.0,900000.0,0.0],["2014-04-16",843750.0,894375.0,843750.0,871875.0,0.0],["2014-04-17",894375.0,894375.0,843750.0,843750.0,0.0],["2014-04-21",871875.0,871875.0,843750.0,843750.0,0.0],["2014-04-22",860625.0,860625.0,843750.0,843750.0,0.0],["2014-04-23",826875.0,843750.0,826875.0,843750.0,0.0],["2014-04-24",826875.0,826875.0,793125.0,798750.0,0.0],["2014-04-25",798750.0,798750.0,798750.0,798750.0,0.0],["2014-04-28",798750.0,815625.0,708750.0,787500.0,0.0],["2014-04-29",770625.0,787500.0,703125.0,753750.0,0.0],["2014-04-30",753750.0,804375.0,596250.0,731250.0,0.0],["2014-05-01",759375.0,984375.0,731250.0,900000.0,0.0],["2014-05-02",978750.0,978750.0,900000.0,956250.0,0.0],["2014-05-05",956250.0,956250.0,956250.0,956250.0,0.0],["2014-05-06",956250.0,956250.0,905625.0,956250.0,0.0],["2014-05-07",956250.0,956250.0,843750.0,928125.0,0.0],["2014-05-08",843750.0,928125.0,843750.0,900000.0,0.0],["2014-05-09",871875.0,900000.0,871875.0,900000.0,0.0],["2014-05-12",900000.0,900000.0,843750.0,843750.0,0.0],["2014-05-13",843750.0,843750.0,843750.0,843750.0,0.0],["2014-05-14",950625.0,950625.0,843750.0,900000.0,0.0],["2014-05-15",843750.0,843750.0,815625.0,815625.0,0.0],["2014-05-16",804375.0,804375.0,731250.0,787500.0,0.0],["2014-05-19",815625.0,815625.0,731250.0,759375.0,0.0],["2014-05-20",759375.0,759375.0,618750.0,731250.0,0.0],["2014-05-21",675000.0,815625.0,646875.0,815625.0,0.0],["2014-05-22",759375.0,759375.0,759375.0,759375.0,0.0],["2014-05-23",759375.0,787500.0,759375.0,759375.0,0.0],["2014-05-27",787500.0,871875.0,731250.0,871875.0,0.0],["2014-05-28",871875.0,871875.0,787500.0,815625.0,0.0],["2014-05-29",843750.0,900000.0,843750.0,900000.0,0.0],["2014-05-30",871875.0,900000.0,843750.0,900000.0,0.0],["2014-06-02",871875.0,871875.0,838125.0,843750.0,0.0],["2014-06-03",883125.0,928125.0,871875.0,871875.0,0.0],["2014-06-04",871875.0,928125.0,871875.0,928125.0,0.0],["2014-06-05",928125.0,1012500.0,900000.0,1012500.0,0.0],["2014-06-06",1012500.0,1040625.0,945000.0,1040625.0,0.0],["2014-06-09",1012500.0,1012500.0,933750.0,1012500.0,0.0],["2014-06-10",933750.0,933750.0,843750.0,888750.0,0.0],["2014-06-11",900000.0,928125.0,900000.0,928125.0,0.0],["2014-06-12",900000.0,900000.0,860625.0,860625.0,0.0],["2014-06-13",860625.0,900000.0,843750.0,900000.0,0.0],["2014-06-16",871875.0,928125.0,843750.0,928125.0,0.0],["2014-06-17",843750.0,922500.0,787500.0,922500.0,0.0],["2014-06-18",900000.0,900000.0,900000.0,900000.0,0.0],["2014-06-19",900000.0,928125.0,900000.0,928125.0,0.0],["2014-06-20",928125.0,928125.0,928125.0,928125.0,0.0],["2014-06-23",928125.0,928125.0,826875.0,871875.0,0.0],["2014-06-24",843750.0,843750.0,843750.0,843750.0,0.0],["2014-06-25",843750.0,843750.0,843750.0,843750.0,0.0],["2014-06-26",871875.0,956250.0,871875.0,956250.0,0.0],["2014-06-27",843750.0,928125.0,843750.0,928125.0,0.0],["2014-06-30",843750.0,928125.0,843750.0,843750.0,0.0],["2014-07-01",843750.0,871875.0,843750.0,849375.0,0.0],["2014-07-02",855000.0,871875.0,826875.0,871875.0,0.0],["2014-07-03",843750.0,843750.0,843750.0,843750.0,0.0],["2014-07-07",815625.0,838125.0,731250.0,838125.0,0.0],["2014-07-08",787500.0,787500.0,731250.0,731250.0,0.0],["2014-07-09",759375.0,787500.0,742500.0,742500.0,0.0],["2014-07-10",742500.0,787500.0,675000.0,787500.0,0.0],["2014-07-11",787500.0,787500.0,776250.0,776250.0,0.0],["2014-07-14",736875.0,787500.0,703125.0,731250.0,0.0],["2014-07-15",731250.0,731250.0,708750.0,731250.0,0.0],["2014-07-16",731250.0,945000.0,731250.0,849375.0,0.0],["2014-07-17",787500.0,900000.0,787500.0,871875.0,0.0],["2014-07-18",871875.0,871875.0,675000.0,770625.0,0.0],["2014-07-21",787500.0,871875.0,697500.0,787500.0,0.0],["2014-07-22",731250.0,759375.0,731250.0,731250.0,0.0],["2014-07-23",759375.0,759375.0,703125.0,731250.0,0.0],["2014-07-24",759375.0,759375.0,720000.0,720000.0,0.0],["2014-07-25",759375.0,759375.0,703125.0,731250.0,0.0],["2014-07-28",731250.0,1350000.0,731250.0,843750.0,0.0],["2014-07-29",900000.0,900000.0,900000.0,900000.0,0.0],["2014-07-30",759375.0,759375.0,759375.0,759375.0,0.0],["2014-07-31",900000.0,900000.0,900000.0,900000.0,0.0],["2014-08-01",736875.0,787500.0,736875.0,787500.0,0.0],["2014-08-04",787500.0,787500.0,731250.0,787500.0,0.0],["2014-08-05",731250.0,731250.0,731250.0,731250.0,0.0],["2014-08-06",731250.0,787500.0,731250.0,787500.0,0.0],["2014-08-07",725625.0,759375.0,703125.0,753750.0,0.0],["2014-08-08",731250.0,742500.0,731250.0,731250.0,0.0],["2014-08-11",703125.0,731250.0,703125.0,703125.0,0.0],["2014-08-12",680625.0,838125.0,680625.0,731250.0,0.0],["2014-08-13",731250.0,731250.0,675000.0,731250.0,0.0],["2014-08-14",703125.0,832500.0,675000.0,815625.0,0.0],["2014-08-15",708750.0,810000.0,691875.0,703125.0,0.0],["2014-08-18",776250.0,776250.0,703125.0,765000.0,0.0],["2014-08-19",691875.0,725625.0,680625.0,680625.0,0.0],["2014-08-20",703125.0,787500.0,680625.0,731250.0,0.0],["2014-08-21",731250.0,815625.0,731250.0,815625.0,0.0],["2014-08-22",815625.0,815625.0,731250.0,731250.0,0.0],["2014-08-25",815625.0,815625.0,748125.0,787500.0,0.0],["2014-08-26",787500.0,810000.0,742500.0,810000.0,0.0],["2014-08-27",759375.0,787500.0,703125.0,787500.0,0.0],["2014-08-28",787500.0,787500.0,686250.0,759375.0,0.0],["2014-08-29",731250.0,787500.0,703125.0,787500.0,0.0],["2014-09-02",686250.0,787500.0,686250.0,787500.0,0.0],["2014-09-03",703125.0,759375.0,680625.0,703125.0,0.0],["2014-09-04",703125.0,714375.0,686250.0,714375.0,0.0],["2014-09-05",686250.0,686250.0,675000.0,686250.0,0.0],["2014-09-08",686250.0,691875.0,686250.0,691875.0,0.0],["2014-09-09",686250.0,686250.0,686250.0,686250.0,0.0],["2014-09-10",686250.0,697500.0,675000.0,697500.0,0.0],["2014-09-11",697500.0,787500.0,697500.0,731250.0,0.0],["2014-09-12",759375.0,759375.0,731250.0,759375.0,0.0],["2014-09-15",759375.0,759375.0,675000.0,686250.0,0.0],["2014-09-16",686250.0,703125.0,675000.0,703125.0,0.0],["2014-09-17",675000.0,703125.0,618750.0,675000.0,0.0],["2014-09-18",646875.0,697500.0,590625.0,646875.0,0.0],["2014-09-19",618750.0,646875.0,562500.0,646875.0,0.0],["2014-09-22",618750.0,618750.0,478125.0,613125.0,0.0],["2014-09-23",607500.0,618750.0,607500.0,613125.0,0.0],["2014-09-24",613125.0,613125.0,613125.0,613125.0,0.0],["2014-09-25",506250.0,562500.0,393750.0,562500.0,0.0],["2014-09-26",506250.0,646875.0,495000.0,646875.0,0.0],["2014-09-29",618750.0,618750.0,562500.0,618750.0,0.0],["2014-09-30",618750.0,646875.0,618750.0,618750.0,0.0],["2014-10-01",607500.0,618750.0,607500.0,618750.0,0.0],["2014-10-02",562500.0,646875.0,562500.0,646875.0,0.0],["2014-10-03",618750.0,646875.0,562500.0,618750.0,0.0],["2014-10-06",618750.0,646875.0,562500.0,618750.0,0.0],["2014-10-07",646875.0,675000.0,506250.0,675000.0,0.0],["2014-10-08",511875.0,675000.0,511875.0,618750.0,0.0],["2014-10-09",562500.0,618750.0,511875.0,618750.0,0.0],["2014-10-10",511875.0,562500.0,506250.0,562500.0,0.0],["2014-10-13",528750.0,618750.0,506250.0,590625.0,0.0],["2014-10-14",618750.0,675000.0,590625.0,663750.0,0.0],["2014-10-15",624375.0,770625.0,478125.0,618750.0,0.0],["2014-10-16",675000.0,759375.0,618750.0,731250.0,0.0],["2014-10-17",815625.0,815625.0,725625.0,815625.0,0.0],["2014-10-20",770625.0,770625.0,703125.0,770625.0,0.0],["2014-10-21",787500.0,787500.0,703125.0,731250.0,0.0],["2014-10-22",731250.0,731250.0,618750.0,675000.0,0.0],["2014-10-23",731250.0,731250.0,669375.0,731250.0,0.0],["2014-10-24",714375.0,714375.0,714375.0,714375.0,0.0],["2014-10-27",714375.0,759375.0,658125.0,731250.0,0.0],["2014-10-28",731250.0,731250.0,731250.0,731250.0,0.0],["2014-10-29",731250.0,731250.0,731250.0,731250.0,0.0],["2014-10-30",731250.0,731250.0,731250.0,731250.0,0.0],["2014-10-31",667500.0,675000.0,600750.0,675000.0,0.0],["2014-11-03",675000.0,675000.0,675000.0,675000.0,0.0],["2014-11-04",637500.0,675000.0,600000.0,600000.0,0.0],["2014-11-05",532500.0,547500.0,477000.0,525000.0,0.0],["2014-11-06",577500.0,578250.0,526500.0,526500.0,0.0],["2014-11-07",577500.0,674250.0,543000.0,656250.0,0.0],["2014-11-10",581250.0,581250.0,581250.0,581250.0,0.0],["2014-11-11",581250.0,581250.0,581250.0,581250.0,0.0],["2014-11-12",637500.0,675000.0,600000.0,675000.0,0.0],["2014-11-13",675000.0,712500.0,600000.0,708750.0,0.0],["2014-11-14",712500.0,712500.0,600000.0,712500.0,0.0],["2014-11-17",712500.0,716250.0,675000.0,712500.0,0.0],["2014-11-18",712500.0,712500.0,712500.0,712500.0,0.0],["2014-11-19",660750.0,686250.0,660750.0,686250.0,0.0],["2014-11-20",663750.0,663750.0,648750.0,648750.0,0.0],["2014-11-21",660000.0,675750.0,660000.0,675000.0,0.0],["2014-11-24",638250.0,681750.0,581250.0,681750.0,0.0],["2014-11-25",637500.0,675000.0,637500.0,675000.0,0.0],["2014-11-26",630000.0,675000.0,600000.0,600000.0,0.0],["2014-11-28",600000.0,600000.0,600000.0,600000.0,0.0],["2014-12-01",598500.0,600000.0,375750.0,393750.0,0.0],["2014-12-02",393750.0,562500.0,393750.0,562500.0,0.0],["2014-12-03",561750.0,562500.0,487500.0,562500.0,0.0],["2014-12-04",562500.0,562500.0,562500.0,562500.0,0.0],["2014-12-05",525000.0,525000.0,468750.0,524250.0,0.0],["2014-12-08",506250.0,506250.0,506250.0,506250.0,0.0],["2014-12-09",506250.0,506250.0,506250.0,506250.0,0.0],["2014-12-10",480000.0,480000.0,480000.0,480000.0,0.0],["2014-12-11",442500.0,442500.0,412500.0,416250.0,0.0],["2014-12-12",411750.0,525000.0,345000.0,525000.0,0.0],["2014-12-15",525000.0,525000.0,525000.0,525000.0,0.0],["2014-12-16",468750.0,468750.0,438750.0,468750.0,0.0],["2014-12-17",468750.0,504750.0,422250.0,422250.0,0.0],["2014-12-18",422250.0,422250.0,422250.0,422250.0,0.0],["2014-12-19",422250.0,422250.0,422250.0,422250.0,0.0],["2014-12-22",420000.0,504750.0,420000.0,422250.0,0.0],["2014-12-23",383250.0,383250.0,383250.0,383250.0,0.0],["2014-12-24",442500.0,442500.0,375000.0,382500.0,0.0],["2014-12-26",345000.0,345000.0,327000.0,338250.0,0.0],["2014-12-29",345000.0,345000.0,285000.0,300000.0,0.0],["2014-12-30",281250.0,371250.0,243750.0,371250.0,0.0],["2014-12-31",337500.0,487500.0,337500.0,487500.0,0.0],["2015-01-02",412500.0,450000.0,375000.0,450000.0,0.0],["2015-01-05",450000.0,450000.0,450000.0,450000.0,0.0],["2015-01-06",450000.0,502500.0,412500.0,502500.0,0.0],["2015-01-07",457500.0,457500.0,450000.0,450000.0,0.0],["2015-01-08",449250.0,525000.0,412500.0,412500.0,0.0],["2015-01-09",423750.0,453750.0,420000.0,453750.0,0.0],["2015-01-12",510000.0,510000.0,510000.0,510000.0,0.0],["2015-01-13",435000.0,464250.0,435000.0,464250.0,0.0],["2015-01-14",464250.0,464250.0,464250.0,464250.0,0.0],["2015-01-15",464250.0,464250.0,464250.0,464250.0,0.0],["2015-01-16",464250.0,464250.0,464250.0,464250.0,0.0],["2015-01-20",464250.0,464250.0,464250.0,464250.0,0.0],["2015-01-21",412500.0,412500.0,412500.0,412500.0,0.0],["2015-01-22",376500.0,450000.0,376500.0,450000.0,0.0],["2015-01-23",393750.0,393750.0,318750.0,319500.0,0.0],["2015-01-26",449250.0,449250.0,337500.0,337500.0,0.0],["2015-01-27",338250.0,338250.0,338250.0,338250.0,0.0],["2015-01-28",339000.0,339000.0,339000.0,339000.0,0.0],["2015-01-29",339000.0,373500.0,338250.0,373500.0,0.0],["2015-01-30",373500.0,373500.0,373500.0,373500.0,0.0],["2015-02-02",382500.0,382500.0,382500.0,382500.0,0.0],["2015-02-03",360000.0,374250.0,360000.0,360000.0,0.0],["2015-02-04",373500.0,373500.0,345000.0,373500.0,0.0],["2015-02-05",403500.0,403500.0,403500.0,403500.0,0.0],["2015-02-06",375000.0,384750.0,356250.0,384750.0,0.0],["2015-02-09",375000.0,384300.0,375000.0,384300.0,0.0],["2015-02-10",375000.0,391500.0,270000.0,337500.0,0.0],["2015-02-11",391500.0,391500.0,337500.0,337500.0,0.0],["2015-02-12",337500.0,337500.0,330000.0,330000.0,0.0],["2015-02-13",354750.0,354750.0,354750.0,354750.0,0.0],["2015-02-17",354750.0,354750.0,354750.0,354750.0,0.0],["2015-02-18",352500.0,352500.0,352500.0,352500.0,0.0],["2015-02-19",337500.0,350250.0,263250.0,316650.0,0.0],["2015-02-20",337500.0,435000.0,285000.0,318750.0,0.0],["2015-02-23",318750.0,318750.0,296250.0,318750.0,0.0],["2015-02-24",324750.0,393750.0,301950.0,337500.0,0.0],["2015-02-25",308250.0,308250.0,278625.0,278625.0,0.0],["2015-02-26",300000.0,427500.0,300000.0,374250.0,0.0],["2015-02-27",360000.0,412500.0,360000.0,382500.0,0.0],["2015-03-02",404625.0,405000.0,375000.0,382500.0,0.0],["2015-03-03",393750.0,405000.0,375000.0,375000.0,0.0],["2015-03-04",339900.0,339900.0,322500.0,337500.0,0.0],["2015-03-05",338400.0,354750.0,337500.0,354750.0,0.0],["2015-03-06",374400.0,383250.0,374400.0,382500.0,0.0],["2015-03-09",368250.0,368250.0,342000.0,342000.0,0.0],["2015-03-10",341250.0,341250.0,290250.0,300000.0,0.0],["2015-03-11",312525.0,312525.0,311250.0,311250.0,0.0],["2015-03-12",311250.0,312150.0,289875.0,310500.0,0.0],["2015-03-13",303750.0,305025.0,295050.0,295050.0,0.0],["2015-03-16",294000.0,303750.0,294000.0,303750.0,0.0],["2015-03-17",296250.0,296250.0,288750.0,288750.0,0.0],["2015-03-18",292500.0,300000.0,285750.0,288750.0,0.0],["2015-03-19",273750.0,281250.0,273750.0,274500.0,0.0],["2015-03-20",281250.0,281250.0,252000.0,252000.0,0.0],["2015-03-23",262500.0,281250.0,262500.0,281250.0,0.0],["2015-03-24",281250.0,281250.0,270000.0,270000.0,0.0],["2015-03-25",247500.0,262500.0,240750.0,240750.0,0.0],["2015-03-26",225750.0,243000.0,150000.0,240000.0,0.0],["2015-03-27",240000.0,270000.0,225000.0,255000.0,0.0],["2015-03-30",266250.0,266250.0,266250.0,266250.0,0.0],["2015-03-31",273750.0,288750.0,258750.0,258750.0,0.0],["2015-04-01",258750.0,258750.0,150000.0,228750.0,0.0],["2015-04-02",225000.0,232500.0,210000.0,232500.0,0.0],["2015-04-06",228750.0,231750.0,198750.0,198750.0,0.0],["2015-04-07",199500.0,231750.0,199500.0,231750.0,0.0],["2015-04-08",198750.0,198750.0,198750.0,198750.0,0.0],["2015-04-09",225000.0,300000.0,225000.0,291750.0,0.0],["2015-04-10",243750.0,277500.0,229500.0,262500.0,0.0],["2015-04-13",262500.0,262500.0,228750.0,262500.0,0.0],["2015-04-14",262500.0,262500.0,247500.0,262500.0,0.0],["2015-04-15",274500.0,318750.0,252000.0,318750.0,0.0],["2015-04-16",337500.0,408750.0,296250.0,375000.0,0.0],["2015-04-17",372750.0,387000.0,367500.0,387000.0,0.0],["2015-04-20",387750.0,536250.0,387000.0,532500.0,1.0],["2015-04-21",532500.0,532500.0,457500.0,468750.0,0.0],["2015-04-22",462000.0,487500.0,420000.0,461250.0,0.0],["2015-04-23",460500.0,461250.0,460500.0,461250.0,0.0],["2015-04-24",454500.0,502500.0,450750.0,502500.0,0.0],["2015-04-27",465000.0,465000.0,442500.0,442500.0,0.0],["2015-04-28",435000.0,533250.0,435000.0,533250.0,0.0],["2015-04-29",491250.0,515250.0,468750.0,515250.0,0.0],["2015-04-30",509250.0,509250.0,468750.0,468750.0,0.0],["2015-05-01",480000.0,480000.0,401250.0,416250.0,0.0],["2015-05-04",425250.0,425250.0,367500.0,375000.0,0.0],["2015-05-05",382500.0,382500.0,356250.0,356250.0,0.0],["2015-05-06",355500.0,356250.0,305250.0,330000.0,0.0],["2015-05-07",330000.0,333750.0,330000.0,333750.0,0.0],["2015-05-08",363750.0,363750.0,341250.0,341250.0,0.0],["2015-05-11",348750.0,356250.0,327000.0,356250.0,0.0],["2015-05-12",327000.0,327000.0,327000.0,327000.0,0.0],["2015-05-13",325500.0,362250.0,311250.0,352500.0,0.0],["2015-05-14",337500.0,352500.0,337500.0,351750.0,0.0],["2015-05-15",315000.0,337500.0,303750.0,337500.0,0.0],["2015-05-18",337500.0,337500.0,300000.0,300000.0,0.0],["2015-05-19",300000.0,318750.0,300000.0,318750.0,0.0],["2015-05-20",300000.0,330000.0,228750.0,251250.0,0.0],["2015-05-21",258750.0,307500.0,258750.0,297750.0,0.0],["2015-05-22",262500.0,298500.0,262500.0,298500.0,0.0],["2015-05-26",270000.0,300000.0,255750.0,285000.0,0.0],["2015-05-27",285000.0,285000.0,262500.0,281250.0,0.0],["2015-05-28",262500.0,288750.0,262500.0,262500.0,0.0],["2015-05-29",270000.0,278250.0,270000.0,278250.0,0.0],["2015-06-01",244500.0,289500.0,244500.0,266250.0,0.0],["2015-06-02",255000.0,285000.0,247500.0,285000.0,0.0],["2015-06-03",285000.0,285000.0,247500.0,285000.0,0.0],["2015-06-04",262500.0,262500.0,243750.0,243750.0,0.0],["2015-06-05",247500.0,283500.0,247500.0,247500.0,0.0],["2015-06-08",255000.0,255000.0,154500.0,213750.0,0.0],["2015-06-09",243750.0,243750.0,221250.0,225000.0,0.0],["2015-06-10",191250.0,225000.0,187500.0,202500.0,0.0],["2015-06-11",202500.0,225000.0,187500.0,225000.0,0.0],["2015-06-12",225000.0,228750.0,202500.0,228750.0,0.0],["2015-06-15",225000.0,225000.0,206250.0,210000.0,0.0],["2015-06-16",221250.0,225000.0,206250.0,225000.0,0.0],["2015-06-17",225000.0,225000.0,225000.0,225000.0,0.0],["2015-06-18",217500.0,240000.0,202500.0,225000.0,0.0],["2015-06-19",225000.0,231750.0,187500.0,189000.0,0.0],["2015-06-22",210000.0,210000.0,189000.0,195000.0,0.0],["2015-06-23",198750.0,270000.0,198750.0,206250.0,0.0],["2015-06-24",225000.0,255000.0,206250.0,206250.0,0.0],["2015-06-25",210000.0,224250.0,210000.0,224250.0,0.0],["2015-06-26",211800.0,217500.0,210750.0,216750.0,0.0],["2015-06-29",216750.0,224250.0,207000.0,207000.0,0.0],["2015-06-30",207000.0,236250.0,207000.0,232500.0,0.0],["2015-07-01",225000.0,225000.0,207000.0,224250.0,0.0],["2015-07-02",217500.0,266250.0,206250.0,262500.0,0.0],["2015-07-06",255000.0,255000.0,213750.0,228750.0,0.0],["2015-07-07",228750.0,261000.0,228750.0,261000.0,0.0],["2015-07-08",261000.0,261000.0,240000.0,255000.0,0.0],["2015-07-09",255000.0,355500.0,255000.0,337500.0,0.0],["2015-07-10",333750.0,333750.0,300000.0,300000.0,0.0],["2015-07-13",300000.0,315000.0,300000.0,300000.0,0.0],["2015-07-14",300000.0,314250.0,300000.0,300000.0,0.0],["2015-07-15",300000.0,300000.0,263250.0,300000.0,0.0],["2015-07-16",300000.0,300000.0,300000.0,300000.0,0.0],["2015-07-17",269250.0,300000.0,269250.0,300000.0,0.0],["2015-07-20",300000.0,300000.0,300000.0,300000.0,0.0],["2015-07-21",269250.0,292500.0,263250.0,292500.0,0.0],["2015-07-22",270000.0,285000.0,266250.0,285000.0,0.0],["2015-07-23",285000.0,285000.0,285000.0,285000.0,0.0],["2015-07-24",285000.0,285000.0,285000.0,285000.0,0.0],["2015-07-27",267000.0,267000.0,267000.0,267000.0,0.0],["2015-07-28",276000.0,296250.0,262500.0,277500.0,0.0],["2015-07-29",273750.0,273750.0,250500.0,266250.0,0.0],["2015-07-30",249000.0,275250.0,249000.0,262500.0,0.0],["2015-07-31",262500.0,312750.0,262500.0,282750.0,0.0],["2015-08-03",282000.0,345000.0,282000.0,305250.0,0.0],["2015-08-04",318750.0,345000.0,318750.0,337500.0,0.0],["2015-08-05",337500.0,337500.0,322500.0,322500.0,0.0],["2015-08-06",322500.0,322500.0,322500.0,322500.0,0.0],["2015-08-07",322500.0,322500.0,322500.0,322500.0,0.0],["2015-08-10",330000.0,337500.0,315000.0,337500.0,0.0],["2015-08-11",345000.0,345000.0,312750.0,312750.0,0.0],["2015-08-12",294000.0,300000.0,281250.0,281250.0,0.0],["2015-08-13",225750.0,264000.0,225750.0,264000.0,0.0],["2015-08-14",263250.0,263250.0,236250.0,243750.0,0.0],["2015-08-17",263250.0,290250.0,210000.0,290250.0,0.0],["2015-08-18",262500.0,288000.0,262500.0,288000.0,0.0],["2015-08-19",288000.0,322500.0,286500.0,321750.0,0.0],["2015-08-20",321750.0,333750.0,302250.0,302250.0,0.0],["2015-08-21",303750.0,315000.0,300000.0,303750.0,0.0],["2015-08-24",285000.0,336000.0,281250.0,335250.0,0.0],["2015-08-25",336750.0,433500.0,336750.0,371250.0,0.0],["2015-08-26",342000.0,402675.0,305250.0,352425.0,0.0],["2015-08-27",370500.0,370500.0,341250.0,341250.0,0.0],["2015-08-28",342600.0,349200.0,300000.0,322500.0,0.0],["2015-08-31",333750.0,336750.0,300000.0,300750.0,0.0],["2015-09-01",300750.0,307500.0,300000.0,300000.0,0.0],["2015-09-02",300000.0,300000.0,243750.0,261000.0,0.0],["2015-09-03",281250.0,281250.0,276750.0,276750.0,0.0],["2015-09-04",263250.0,300000.0,262500.0,269250.0,0.0],["2015-09-08",263250.0,300000.0,262500.0,300000.0,0.0],["2015-09-09",300000.0,300000.0,263250.0,270000.0,0.0],["2015-09-10",270750.0,287250.0,263250.0,272250.0,0.0],["2015-09-11",278100.0,285000.0,266250.0,271500.0,0.0],["2015-09-14",264750.0,275250.0,264750.0,274500.0,0.0],["2015-09-15",264000.0,285750.0,264000.0,284250.0,0.0],["2015-09-16",264750.0,277500.0,242250.0,264750.0,0.0],["2015-09-17",230250.0,265500.0,230250.0,250500.0,0.0],["2015-09-18",318000.0,318000.0,230250.0,230250.0,1.0],["2015-09-21",255000.0,262425.0,243750.0,258000.0,0.0],["2015-09-22",248250.0,254550.0,240000.0,240000.0,0.0],["2015-09-23",288000.0,288000.0,252000.0,262500.0,0.0],["2015-09-24",247500.0,253500.0,247500.0,253500.0,0.0],["2015-09-25",288000.0,288000.0,225750.0,254625.0,0.0],["2015-09-28",243000.0,259200.0,169500.0,219750.0,0.0],["2015-09-29",246375.0,246375.0,215100.0,223500.0,0.0],["2015-09-30",264750.0,264750.0,228750.0,241050.0,0.0],["2015-10-01",247500.0,247500.0,247500.0,247500.0,0.0],["2015-10-02",223500.0,236250.0,222000.0,236250.0,0.0],["2015-10-05",239400.0,239400.0,235125.0,235125.0,0.0],["2015-10-06",235500.0,245100.0,234750.0,245100.0,0.0],["2015-10-07",236250.0,241500.0,221250.0,221250.0,0.0],["2015-10-08",213750.0,214650.0,173250.0,180000.0,0.0],["2015-10-09",255000.0,255000.0,225000.0,240750.0,0.0],["2015-10-12",254250.0,290325.0,243750.0,253500.0,0.0],["2015-10-13",249000.0,262800.0,229500.0,229500.0,0.0],["2015-10-14",229500.0,229500.0,207000.0,217500.0,0.0],["2015-10-15",192000.0,227250.0,192000.0,225750.0,0.0],["2015-10-16",216900.0,246750.0,180750.0,205500.0,0.0],["2015-10-19",198000.0,198000.0,195750.0,197250.0,0.0],["2015-10-20",196950.0,197250.0,191250.0,194850.0,0.0],["2015-10-21",196500.0,201750.0,193500.0,198825.0,0.0],["2015-10-22",191250.0,232500.0,191250.0,231750.0,0.0],["2015-10-23",238500.0,238500.0,200100.0,200100.0,0.0],["2015-10-26",195750.0,237000.0,193500.0,234750.0,0.0],["2015-10-27",237000.0,237000.0,202500.0,231000.0,0.0],["2015-10-28",219750.0,234000.0,219750.0,234000.0,0.0],["2015-10-29",232500.0,246750.0,230925.0,231000.0,0.0],["2015-10-30",246750.0,246750.0,207750.0,213900.0,0.0],["2015-11-02",207750.0,229500.0,207750.0,229500.0,0.0],["2015-11-03",207750.0,228750.0,207750.0,228750.0,0.0],["2015-11-04",215250.0,228000.0,210750.0,228000.0,0.0],["2015-11-05",229500.0,238500.0,225000.0,231525.0,0.0],["2015-11-06",220500.0,227250.0,210225.0,213750.0,0.0],["2015-11-09",240000.0,411750.0,235500.0,408000.0,2.0],["2015-11-10",404250.0,507000.0,357750.0,391500.0,4.0],["2015-11-11",386250.0,393750.0,270000.0,280500.0,1.0],["2015-11-12",280500.0,356250.0,251250.0,356250.0,0.0],["2015-11-13",335250.0,340500.0,285000.0,337500.0,0.0],["2015-11-16",330000.0,349050.0,293250.0,329250.0,0.0],["2015-11-17",300750.0,362250.0,300750.0,319500.0,0.0],["2015-11-18",300000.0,333000.0,292500.0,308700.0,0.0],["2015-11-19",313500.0,313500.0,277500.0,299625.0,0.0],["2015-11-20",294000.0,297000.0,278250.0,289500.0,0.0],["2015-11-23",277500.0,336000.0,251250.0,330000.0,0.0],["2015-11-24",297000.0,333000.0,269250.0,300000.0,0.0],["2015-11-25",298500.0,308250.0,252750.0,262500.0,0.0],["2015-11-27",245250.0,330000.0,228750.0,270750.0,0.0],["2015-11-30",270000.0,303750.0,270000.0,270750.0,0.0],["2015-12-01",228750.0,277500.0,228750.0,244500.0,0.0],["2015-12-02",226500.0,272550.0,202500.0,228750.0,0.0],["2015-12-03",233250.0,235500.0,218250.0,225750.0,0.0],["2015-12-04",225000.0,247500.0,225000.0,232500.0,0.0],["2015-12-07",221250.0,232500.0,221250.0,228750.0,0.0],["2015-12-08",221250.0,232500.0,221250.0,222000.0,0.0],["2015-12-09",232425.0,262500.0,231750.0,261000.0,0.0],["2015-12-10",249000.0,296250.0,249000.0,269250.0,0.0],["2015-12-11",248475.0,287250.0,248475.0,282000.0,0.0],["2015-12-14",285000.0,300000.0,257400.0,281250.0,0.0],["2015-12-15",298500.0,298500.0,266850.0,266850.0,0.0],["2015-12-16",300000.0,300000.0,251250.0,271500.0,0.0],["2015-12-17",285000.0,285000.0,276900.0,285000.0,0.0],["2015-12-18",300000.0,300075.0,234750.0,234750.0,1.0],["2015-12-21",264000.0,266250.0,243000.0,249000.0,0.0],["2015-12-22",246000.0,251250.0,236250.0,246750.0,0.0],["2015-12-23",252000.0,252000.0,232125.0,237000.0,0.0],["2015-12-24",243750.0,265500.0,241500.0,258000.0,0.0],["2015-12-28",243750.0,257250.0,232500.0,243750.0,0.0],["2015-12-29",243000.0,243000.0,229500.0,229500.0,0.0],["2015-12-30",229500.0,255000.0,225750.0,238950.0,0.0],["2015-12-31",234825.0,236100.0,219000.0,220500.0,0.0],["2016-01-04",213000.0,233100.0,213000.0,226500.0,0.0],["2016-01-05",226500.0,233250.0,217500.0,231225.0,0.0],["2016-01-06",232500.0,237000.0,214500.0,215250.0,0.0],["2016-01-07",217500.0,237750.0,217500.0,230250.0,0.0],["2016-01-08",221250.0,224250.0,217500.0,218250.0,0.0],["2016-01-11",217500.0,231000.0,207225.0,231000.0,0.0],["2016-01-12",219750.0,229500.0,212250.0,218175.0,0.0],["2016-01-13",211500.0,225000.0,178500.0,186000.0,0.0],["2016-01-14",181500.0,198075.0,180000.0,187500.0,0.0],["2016-01-15",189000.0,196500.0,189000.0,196500.0,0.0],["2016-01-19",206250.0,225000.0,192750.0,225000.0,0.0],["2016-01-20",224700.0,224700.0,213750.0,218175.0,0.0],["2016-01-21",289500.0,289500.0,213750.0,215250.0,0.0],["2016-01-22",225750.0,235500.0,213750.0,235500.0,0.0],["2016-01-25",228750.0,231750.0,223500.0,225000.0,0.0],["2016-01-26",228600.0,228600.0,228600.0,228600.0,0.0],["2016-01-27",228750.0,242250.0,224775.0,226500.0,0.0],["2016-01-28",225750.0,225750.0,207000.0,217500.0,0.0],["2016-01-29",226500.0,226500.0,219000.0,225000.0,0.0],["2016-02-01",226500.0,226500.0,223500.0,223500.0,0.0],["2016-02-02",243000.0,243000.0,212250.0,218250.0,0.0],["2016-02-03",225000.0,243000.0,225000.0,240750.0,0.0],["2016-02-04",240750.0,249750.0,219000.0,249750.0,0.0],["2016-02-05",246750.0,255750.0,243675.0,254250.0,0.0],["2016-02-08",261000.0,276750.0,221250.0,276675.0,0.0],["2016-02-09",234000.0,285000.0,234000.0,260925.0,0.0],["2016-02-10",260250.0,285000.0,260250.0,275250.0,0.0],["2016-02-11",262500.0,262500.0,249675.0,262500.0,0.0],["2016-02-12",246000.0,262500.0,244500.0,261000.0,0.0],["2016-02-16",261000.0,261000.0,261000.0,261000.0,0.0],["2016-02-17",246000.0,284250.0,246000.0,284250.0,0.0],["2016-02-18",282750.0,282750.0,247500.0,281250.0,0.0],["2016-02-19",285000.0,285000.0,271500.0,284475.0,0.0],["2016-02-22",257250.0,258075.0,255750.0,258075.0,0.0],["2016-02-23",258000.0,259500.0,219000.0,219000.0,0.0],["2016-02-24",218250.0,218250.0,76500.0,127500.0,11.0],["2016-02-25",127500.0,127500.0,90000.0,104850.0,2.0],["2016-02-26",120000.0,120000.0,78750.0,79425.0,6.0],["2016-02-29",75000.0,75000.0,43275.0,47250.0,11.0],["2016-03-01",48000.0,48000.0,30525.0,32625.0,8.0],["2016-03-02",33750.0,33750.0,20325.0,26250.0,25.0],["2016-03-03",30750.0,30750.0,22500.0,24750.0,14.0],["2016-03-04",28275.0,28275.0,23325.0,25575.0,12.0],["2016-03-07",28500.0,28500.0,21375.0,22875.0,19.0],["2016-03-08",21000.0,24000.0,18750.0,22425.0,50.0],["2016-03-09",22500.0,22875.0,18825.0,19800.0,28.0],["2016-03-10",19875.0,21000.0,15000.0,15750.0,48.0],["2016-03-11",15750.0,17250.0,12900.0,13500.0,37.0],["2016-03-14",13500.0,13500.0,12375.0,13350.0,23.0],["2016-03-15",15000.0,20625.0,12600.0,19500.0,124.0],["2016-03-16",20475.0,21000.0,13575.0,15600.0,56.0],["2016-03-17",14250.0,16500.0,13950.0,16200.0,22.0],["2016-03-18",16875.0,17025.0,15000.0,16200.0,14.0],["2016-03-21",16425.0,16425.0,13650.0,15000.0,25.0],["2016-03-22",17025.0,17250.0,14625.0,15000.0,25.0],["2016-03-23",15750.0,16125.0,15000.0,15000.0,22.0],["2016-03-24",16500.0,16500.0,14325.0,15150.0,21.0],["2016-03-28",15000.0,15000.0,12825.0,13500.0,21.0],["2016-03-29",13350.0,14175.0,13350.0,13500.0,8.0],["2016-03-30",13650.0,13875.0,13125.0,13425.0,11.0],["2016-03-31",13500.0,13875.0,12750.0,12975.0,11.0],["2016-04-01",15000.0,15000.0,12900.0,13650.0,20.0],["2016-04-04",15000.0,15000.0,13875.0,14550.0,14.0],["2016-04-05",15000.0,15000.0,13875.0,13875.0,10.0],["2016-04-06",13875.0,14625.0,13650.0,13875.0,17.0],["2016-04-07",14625.0,14700.0,13950.0,14250.0,18.0],["2016-04-08",14625.0,15000.0,13500.0,14025.0,21.0],["2016-04-11",14250.0,14250.0,12825.0,13200.0,11.0],["2016-04-12",13500.0,14175.0,12825.0,12825.0,21.0],["2016-04-13",13500.0,13800.0,12750.0,12975.0,17.0],["2016-04-14",13650.0,13725.0,12675.0,12750.0,23.0],["2016-04-15",13350.0,20100.0,13050.0,18750.0,288.0],["2016-04-18",21375.0,21750.0,15000.0,15375.0,239.0],["2016-04-19",16425.0,16500.0,15000.0,16425.0,52.0],["2016-04-20",16800.0,19500.0,16125.0,17250.0,161.0],["2016-04-21",18000.0,18750.0,17400.0,18150.0,69.0],["2016-04-22",18375.0,18750.0,17175.0,17175.0,87.0],["2016-04-25",18600.0,18600.0,15900.0,16725.0,86.0],["2016-04-26",17250.0,17625.0,15075.0,15750.0,56.0],["2016-04-27",15150.0,15750.0,14250.0,15150.0,29.0],["2016-04-28",15000.0,15750.0,14550.0,15375.0,32.0],["2016-04-29",15450.0,16275.0,15000.0,15750.0,40.0],["2016-05-02",16500.0,18375.0,15450.0,17400.0,148.0],["2016-05-03",18000.0,18000.0,16125.0,16725.0,56.0],["2016-05-04",17250.0,17250.0,15750.0,16125.0,30.0],["2016-05-05",17025.0,17175.0,15375.0,15375.0,41.0],["2016-05-06",16125.0,16125.0,15525.0,16050.0,23.0],["2016-05-09",16125.0,16500.0,15150.0,15375.0,17.0],["2016-05-10",15750.0,15825.0,14475.0,14475.0,30.0],["2016-05-11",14925.0,15375.0,13125.0,14250.0,29.0],["2016-05-12",14625.0,14625.0,13125.0,13500.0,29.0],["2016-05-13",13650.0,15900.0,13500.0,14325.0,54.0],["2016-05-16",15075.0,15750.0,13575.0,13875.0,38.0],["2016-05-17",14250.0,14625.0,9825.0,10275.0,132.0],["2016-05-18",11700.0,11850.0,10500.0,11250.0,58.0],["2016-05-19",12000.0,12000.0,10500.0,10950.0,34.0],["2016-05-20",10500.0,11250.0,10500.0,10575.0,26.0],["2016-05-23",10650.0,11100.0,7575.0,8925.0,94.0],["2016-05-24",9000.0,14250.0,7875.0,11250.0,266.0],["2016-05-25",11250.0,12000.0,9450.0,10800.0,96.0],["2016-05-26",10500.0,10875.0,9900.0,10500.0,44.0],["2016-05-27",10500.0,11175.0,9750.0,10575.0,22.0],["2016-05-31",11100.0,11925.0,10500.0,10650.0,33.0],["2016-06-01",10200.0,10500.0,8400.0,10125.0,29.0],["2016-06-02",9750.0,10500.0,9750.0,10125.0,16.0],["2016-06-03",10500.0,11175.0,9975.0,10425.0,48.0],["2016-06-06",10875.0,11100.0,10275.0,10500.0,33.0],["2016-06-07",10500.0,10725.0,9900.0,10200.0,15.0],["2016-06-08",10500.0,10575.0,9375.0,9675.0,30.0],["2016-06-09",10125.0,10275.0,9750.0,9750.0,18.0],["2016-06-10",13500.0,15000.0,11475.0,13500.0,434.0],["2016-06-13",14250.0,18000.0,13575.0,15225.0,457.0],["2016-06-14",16500.0,17550.0,12750.0,12825.0,301.0],["2016-06-15",12000.0,14850.0,11625.0,13875.0,111.0],["2016-06-16",14175.0,14250.0,12300.0,12750.0,63.0],["2016-06-17",12750.0,13500.0,11700.0,12000.0,48.0],["2016-06-20",12900.0,14250.0,12450.0,13050.0,56.0],["2016-06-21",12525.0,13500.0,12000.0,12375.0,58.0],["2016-06-22",11625.0,12975.0,11475.0,12075.0,41.0],["2016-06-23",12000.0,12075.0,11625.0,11850.0,21.0],["2016-06-24",11250.0,11925.0,10050.0,11475.0,41.0],["2016-06-27",12750.0,13125.0,11700.0,11850.0,70.0],["2016-06-28",12525.0,12525.0,11250.0,11925.0,36.0],["2016-06-29",11400.0,12525.0,11400.0,11925.0,40.0],["2016-06-30",11400.0,12000.0,11250.0,11475.0,34.0],["2016-07-01",11250.0,11625.0,10650.0,11100.0,34.0],["2016-07-05",10500.0,12000.0,10275.0,10875.0,38.0],["2016-07-06",11250.0,11850.0,10575.0,11625.0,129.0],["2016-07-07",10875.0,11625.0,10725.0,10950.0,62.0],["2016-07-08",11325.0,11700.0,10575.0,10875.0,32.0],["2016-07-11",11250.0,11400.0,10725.0,10950.0,47.0],["2016-07-12",10650.0,11475.0,10650.0,11175.0,49.0],["2016-07-13",10950.0,11400.0,10800.0,10950.0,18.0],["2016-07-14",10725.0,11025.0,10725.0,10800.0,16.0],["2016-07-15",10875.0,10875.0,10500.0,10500.0,22.0],["2016-07-18",10500.0,10725.0,10275.0,10350.0,17.0],["2016-07-19",10125.0,10350.0,9600.0,9975.0,29.0],["2016-07-20",10125.0,10650.0,9975.0,10275.0,11.0],["2016-07-21",10500.0,10500.0,9375.0,9975.0,13.0],["2016-07-22",10050.0,10125.0,9525.0,10125.0,16.0],["2016-07-25",10125.0,10125.0,9600.0,9750.0,14.0],["2016-07-26",9375.0,9975.0,9375.0,9525.0,12.0],["2016-07-27",9450.0,10050.0,9300.0,9600.0,52.0],["2016-07-28",9600.0,9825.0,9375.0,9450.0,32.0],["2016-07-29",9750.0,11100.0,9225.0,10575.0,79.0],["2016-08-01",10500.0,10500.0,9375.0,9825.0,39.0],["2016-08-02",10275.0,10350.0,9150.0,9300.0,27.0],["2016-08-03",9300.0,9525.0,9000.0,9225.0,21.0],["2016-08-04",9225.0,9225.0,8625.0,8925.0,31.0],["2016-08-05",8925.0,8925.0,8250.0,8625.0,28.0],["2016-08-08",9000.0,10875.0,8475.0,9675.0,102.0],["2016-08-09",10125.0,10125.0,9000.0,9150.0,31.0],["2016-08-10",9600.0,9675.0,8700.0,8925.0,21.0],["2016-08-11",8850.0,9150.0,8250.0,8700.0,29.0],["2016-08-12",8775.0,9000.0,8400.0,8550.0,30.0],["2016-08-15",8475.0,8850.0,6750.0,7125.0,107.0],["2016-08-16",7350.0,7350.0,6225.0,6750.0,71.0],["2016-08-17",6675.0,8625.0,6450.0,7275.0,229.0],["2016-08-18",7350.0,7350.0,6525.0,6900.0,68.0],["2016-08-19",7275.0,7275.0,6675.0,6750.0,62.0],["2016-08-22",6675.0,7050.0,6600.0,6750.0,47.0],["2016-08-23",6900.0,7350.0,6525.0,6600.0,53.0],["2016-08-24",6675.0,6825.0,6225.0,6525.0,63.0],["2016-08-25",6750.0,6825.0,6000.0,6375.0,26.0],["2016-08-26",6675.0,6675.0,6150.0,6375.0,29.0],["2016-08-29",6525.0,6525.0,6000.0,6000.0,38.0],["2016-08-30",7575.0,12975.0,7425.0,12300.0,1653.0],["2016-08-31",15300.0,20250.0,13500.0,13725.0,1296.0],["2016-09-01",14250.0,15750.0,11025.0,11850.0,532.0],["2016-09-02",12750.0,14400.0,11250.0,13575.0,307.0],["2016-09-06",14250.0,17175.0,12450.0,15375.0,596.0],["2016-09-07",16500.0,17100.0,14625.0,14850.0,467.0],["2016-09-08",16350.0,17850.0,11250.0,13800.0,787.0],["2016-09-09",14250.0,14700.0,12000.0,12675.0,166.0],["2016-09-12",13425.0,13500.0,12150.0,12750.0,100.0],["2016-09-13",12375.0,12750.0,11475.0,12150.0,102.0],["2016-09-14",12525.0,13125.0,12150.0,12675.0,62.0],["2016-09-15",12150.0,12750.0,12000.0,12600.0,70.0],["2016-09-16",12675.0,15375.0,12375.0,15000.0,475.0],["2016-09-19",15750.0,15900.0,13275.0,13350.0,227.0],["2016-09-20",13875.0,14025.0,12750.0,13125.0,104.0],["2016-09-21",15525.0,15750.0,13200.0,13725.0,286.0],["2016-09-22",13800.0,14025.0,12975.0,13275.0,108.0],["2016-09-23",13500.0,13650.0,12750.0,13200.0,99.0],["2016-09-26",13200.0,13500.0,12975.0,13200.0,55.0],["2016-09-27",13275.0,13275.0,12750.0,12750.0,48.0],["2016-09-28",12750.0,12975.0,12000.0,12075.0,56.0],["2016-09-29",12750.0,12750.0,12075.0,12375.0,38.0],["2016-09-30",12750.0,12750.0,12225.0,12375.0,26.0],["2016-10-03",12375.0,12750.0,12075.0,12150.0,26.0],["2016-10-04",12075.0,12375.0,11700.0,12225.0,42.0],["2016-10-05",12225.0,12225.0,11400.0,11550.0,31.0],["2016-10-06",11250.0,11475.0,9000.0,10500.0,76.0],["2016-10-07",10500.0,11250.0,10200.0,11100.0,20.0],["2016-10-10",10875.0,10950.0,10125.0,10500.0,20.0],["2016-10-11",10275.0,11100.0,9825.0,10125.0,36.0],["2016-10-12",10350.0,10500.0,8550.0,9000.0,57.0],["2016-10-13",9000.0,9225.0,8250.0,8550.0,35.0],["2016-10-14",8550.0,9675.0,7725.0,9375.0,56.0],["2016-10-17",9375.0,9600.0,8850.0,9225.0,19.0],["2016-10-18",9375.0,9375.0,8925.0,9300.0,22.0],["2016-10-19",9375.0,9375.0,8925.0,9150.0,16.0],["2016-10-20",8925.0,9150.0,8625.0,9150.0,10.0],["2016-10-21",9225.0,9225.0,8850.0,9000.0,11.0],["2016-10-24",8625.0,9000.0,8475.0,8475.0,24.0],["2016-10-25",8475.0,8550.0,8250.0,8325.0,16.0],["2016-10-26",8250.0,8250.0,7875.0,7875.0,13.0],["2016-10-27",8700.0,12375.0,8250.0,8775.0,219.0],["2016-10-28",8700.0,8700.0,6300.0,6990.0,85.0],["2016-10-31",6900.0,6900.0,4560.0,4710.0,226.0],["2016-11-01",5520.0,8130.0,5460.0,7830.0,1177.0],["2016-11-02",7830.0,12420.0,7092.0,10050.0,2866.0],["2016-11-03",9870.0,10950.0,8730.0,9090.0,652.0],["2016-11-04",8850.0,9840.0,8322.0,9390.0,216.0],["2016-11-07",9630.0,9630.0,8730.0,9090.0,119.0],["2016-11-08",8730.0,10800.0,8640.0,9570.0,390.0],["2016-11-09",9570.0,10020.0,9030.0,9750.0,106.0],["2016-11-10",9660.0,9750.0,9210.0,9480.0,49.0],["2016-11-11",9270.0,9501.0,8400.0,8790.0,83.0],["2016-11-14",8700.0,8700.0,7830.0,7980.0,68.0],["2016-11-15",7890.0,7980.0,7290.0,7560.0,121.0],["2016-11-16",7440.0,7560.0,6600.0,6870.0,92.0],["2016-11-17",6480.0,6750.0,6360.0,6390.0,45.0],["2016-11-18",6780.0,6900.0,6030.0,6030.0,50.0],["2016-11-21",6060.0,6720.0,6060.0,6240.0,215.0],["2016-11-22",9150.0,18150.0,8880.0,14220.0,8268.0],["2016-11-23",12600.0,12600.0,9930.0,10950.0,812.0],["2016-11-25",10770.0,14070.0,10350.0,13005.0,866.0],["2016-11-28",12900.0,12987.0,10350.0,10590.0,445.0],["2016-11-29",10440.0,10440.0,8250.0,8520.0,695.0],["2016-11-30",9390.0,9570.0,7800.0,7950.0,402.0],["2016-12-01",7920.0,9990.0,7830.0,9300.0,858.0],["2016-12-02",9240.0,10110.0,9000.0,9330.0,350.0],["2016-12-05",9210.0,9300.0,8670.0,9060.0,106.0],["2016-12-06",8970.0,9060.0,8463.0,8850.0,81.0],["2016-12-07",8730.0,9240.0,8649.0,8850.0,102.0],["2016-12-08",9450.0,9690.0,8610.0,8820.0,199.0],["2016-12-09",8820.0,9000.0,8700.0,8700.0,63.0],["2016-12-12",8700.0,9090.0,8700.0,9000.0,69.0],["2016-12-13",9300.0,9300.0,8880.0,8940.0,58.0],["2016-12-14",8940.0,12600.0,8670.0,10410.0,2046.0],["2016-12-15",9900.0,10767.0,9396.0,10080.0,217.0],["2016-12-16",9840.0,10710.0,9660.0,10500.0,240.0],["2016-12-19",10500.0,11640.0,10308.0,10680.0,197.0],["2016-12-20",10560.0,10620.0,9660.0,10050.0,117.0],["2016-12-21",9960.0,10335.0,9660.0,9960.0,38.0],["2016-12-22",9840.0,10050.0,9183.0,9660.0,47.0],["2016-12-23",9750.0,9993.0,9600.0,9810.0,31.0],["2016-12-27",9900.0,9900.0,8820.0,8880.0,139.0],["2016-12-28",8970.0,9027.0,8250.0,8520.0,89.0],["2016-12-29",9000.0,9210.0,8280.0,8400.0,108.0],["2016-12-30",8670.0,8730.0,8283.0,8400.0,34.0],["2017-01-03",8310.0,8700.0,7920.0,8040.0,63.0],["2017-01-04",7920.0,8100.0,7149.0,7620.0,135.0],["2017-01-05",7800.0,8100.0,7350.0,7980.0,69.0],["2017-01-06",8040.0,10170.0,7620.0,8490.0,538.0],["2017-01-09",8550.0,8700.0,8070.0,8340.0,96.0],["2017-01-10",8160.0,9360.0,7833.0,8970.0,208.0],["2017-01-11",9690.0,10362.0,8700.0,9240.0,864.0],["2017-01-12",9150.0,9210.0,8310.0,8460.0,158.0],["2017-01-13",7440.0,7440.0,6780.0,7170.0,470.0],["2017-01-17",7290.0,8880.0,7200.0,7710.0,420.0],["2017-01-18",7620.0,7980.0,7440.0,7830.0,280.0],["2017-01-19",7710.0,8160.0,6780.0,7260.0,532.0],["2017-01-20",7050.0,7197.0,6780.0,6900.0,130.0],["2017-01-23",6900.0,6900.0,6210.0,6840.0,123.0],["2017-01-24",6750.0,6810.0,6450.0,6600.0,51.0],["2017-01-25",6510.0,6723.0,6420.0,6600.0,60.0],["2017-01-26",6540.0,7140.0,6480.0,7020.0,107.0],["2017-01-27",6990.0,7050.0,6630.0,6660.0,67.0],["2017-01-30",6660.0,6900.0,6210.0,6870.0,64.0],["2017-01-31",6810.0,6840.0,6450.0,6750.0,59.0],["2017-02-01",6630.0,7020.0,6510.0,6840.0,89.0],["2017-02-02",6780.0,6840.0,6570.0,6660.0,63.0],["2017-02-03",6780.0,6780.0,6513.0,6690.0,42.0],["2017-02-06",6630.0,6690.0,6240.0,6480.0,74.0],["2017-02-07",6450.0,6870.0,6240.0,6540.0,185.0],["2017-02-08",6480.0,6660.0,6270.0,6300.0,81.0],["2017-02-09",6300.0,6660.0,6240.0,6480.0,89.0],["2017-02-10",6540.0,6810.0,6420.0,6570.0,88.0],["2017-02-13",6510.0,6600.0,6330.0,6480.0,54.0],["2017-02-14",6480.0,6480.0,6330.0,6450.0,29.0],["2017-02-15",6360.0,6720.0,6300.0,6480.0,72.0],["2017-02-16",6390.0,6570.0,6360.0,6450.0,49.0],["2017-02-17",6900.0,6990.0,6300.0,6360.0,113.0],["2017-02-21",6390.0,6390.0,6150.0,6270.0,81.0],["2017-02-22",6180.0,6420.0,6060.0,6240.0,76.0],["2017-02-23",6240.0,6240.0,5640.0,5760.0,75.0],["2017-02-24",5760.0,5940.0,5490.0,5700.0,69.0],["2017-02-27",5520.0,5760.0,5520.0,5550.0,39.0],["2017-02-28",5520.0,5850.0,5250.0,5760.0,132.0],["2017-03-01",8370.0,9750.0,7020.0,7680.0,5049.0],["2017-03-02",7380.0,7455.0,6450.0,6990.0,435.0],["2017-03-03",6930.0,7020.0,6450.0,6510.0,201.0],["2017-03-06",6480.0,6870.0,6000.0,6570.0,291.0],["2017-03-07",6510.0,6600.0,6060.0,6210.0,121.0],["2017-03-08",6090.0,6870.0,6090.0,6360.0,280.0],["2017-03-09",6300.0,6690.0,6240.0,6510.0,198.0],["2017-03-10",6600.0,6930.0,6210.0,6330.0,295.0],["2017-03-13",6300.0,6480.0,6150.0,6360.0,69.0],["2017-03-14",6420.0,6420.0,6150.0,6270.0,63.0],["2017-03-15",6180.0,6360.0,6090.0,6240.0,133.0],["2017-03-16",6780.0,7260.0,6300.0,6390.0,498.0],["2017-03-17",6300.0,6405.0,6300.0,6390.0,71.0],["2017-03-20",6420.0,6696.0,6330.0,6480.0,92.0],["2017-03-21",6450.0,6546.0,6300.0,6450.0,50.0],["2017-03-22",6360.0,6420.0,6000.0,6210.0,62.0],["2017-03-23",6240.0,6360.0,6090.0,6210.0,35.0],["2017-03-24",6150.0,6291.0,6060.0,6120.0,26.0],["2017-03-27",6120.0,6246.0,6060.0,6210.0,58.0],["2017-03-28",6150.0,6600.0,6000.0,6390.0,122.0],["2017-03-29",6390.0,6510.0,6270.0,6330.0,66.0],["2017-03-30",6270.0,6360.0,6180.0,6330.0,17.0],["2017-03-31",6270.0,6510.0,6210.0,6300.0,87.0],["2017-04-03",6300.0,6600.0,6270.0,6540.0,108.0],["2017-04-04",6480.0,6912.0,6330.0,6420.0,129.0],["2017-04-05",6420.0,6444.0,6300.0,6360.0,59.0],["2017-04-06",6300.0,6840.0,6270.0,6690.0,334.0],["2017-04-07",6780.0,7110.0,6510.0,6900.0,332.0],["2017-04-10",6840.0,7230.0,6780.0,6930.0,179.0],["2017-04-11",6990.0,7350.0,6420.0,6630.0,351.0],["2017-04-12",6780.0,6780.0,6450.0,6750.0,109.0],["2017-04-13",6660.0,6780.0,6480.0,6600.0,49.0],["2017-04-17",6540.0,6609.0,6360.0,6600.0,70.0],["2017-04-18",6540.0,6624.0,6420.0,6510.0,55.0],["2017-04-19",6510.0,7770.0,6360.0,7560.0,590.0],["2017-04-20",7080.0,7410.0,6507.0,7170.0,314.0],["2017-04-21",7110.0,7260.0,6900.0,7230.0,84.0],["2017-04-24",7200.0,7230.0,6903.0,7020.0,61.0],["2017-04-25",6960.0,7020.0,6450.0,6540.0,146.0],["2017-04-26",6540.0,6600.0,6390.0,6510.0,60.0],["2017-04-27",6510.0,6720.0,6510.0,6660.0,43.0],["2017-04-28",6600.0,6630.0,6510.0,6540.0,40.0],["2017-05-01",6510.0,6750.0,6510.0,6600.0,50.0],["2017-05-02",6570.0,6690.0,6510.0,6540.0,28.0],["2017-05-03",6540.0,6540.0,6090.0,6150.0,44.0],["2017-05-04",6120.0,6390.0,6090.0,6180.0,81.0],["2017-05-05",6150.0,6183.0,5490.0,5910.0,118.0],["2017-05-08",5970.0,5970.0,5670.0,5910.0,22.0],["2017-05-09",5910.0,5910.0,5580.0,5610.0,50.0],["2017-05-10",5610.0,5970.0,5550.0,5640.0,86.0],["2017-05-11",5700.0,5748.0,5490.0,5670.0,46.0],["2017-05-12",5610.0,5733.0,5511.0,5700.0,38.0],["2017-05-15",5670.0,6120.0,5580.0,6060.0,236.0],["2017-05-16",6150.0,6150.0,4620.0,5400.0,256.0],["2017-05-17",5280.0,5670.0,5250.0,5460.0,55.0],["2017-05-18",5370.0,5484.0,5100.0,5220.0,43.0],["2017-05-19",5160.0,5391.0,5160.0,5250.0,35.0],["2017-05-22",5250.0,5310.0,5100.0,5220.0,16.0],["2017-05-23",5220.0,5310.0,5103.0,5250.0,12.0],["2017-05-24",5250.0,5340.0,5100.0,5160.0,16.0],["2017-05-25",5130.0,5397.0,5100.0,5190.0,25.0],["2017-05-26",5130.0,5310.0,5100.0,5310.0,22.0],["2017-05-30",5220.0,5340.0,5100.0,5220.0,34.0],["2017-05-31",5190.0,5220.0,5100.0,5220.0,43.0],["2017-06-01",5250.0,5640.0,5130.0,5130.0,64.0],["2017-06-02",5130.0,5430.0,5130.0,5370.0,27.0],["2017-06-05",5310.0,5310.0,5130.0,5190.0,50.0],["2017-06-06",5100.0,5250.0,4956.0,5220.0,31.0],["2017-06-07",5220.0,5220.0,5010.0,5100.0,20.0],["2017-06-08",5106.0,5184.0,4950.0,5010.0,21.0],["2017-06-09",5160.0,5220.0,5010.0,5100.0,31.0],["2017-06-12",5160.0,5340.0,5040.0,5130.0,22.0],["2017-06-13",5130.0,5190.0,4980.0,4980.0,31.0],["2017-06-14",5040.0,5100.0,4890.0,4890.0,17.0],["2017-06-15",6300.0,7290.0,5070.0,5160.0,2480.0],["2017-06-16",5010.0,5370.0,4800.0,4800.0,200.0],["2017-06-19",4830.0,4920.0,4530.0,4860.0,57.0],["2017-06-20",4770.0,4830.0,4500.0,4572.0,75.0],["2017-06-21",4470.0,4506.0,4230.0,4290.0,72.0],["2017-06-22",4500.0,4560.0,4260.0,4410.0,59.0],["2017-06-23",4410.0,4680.0,4350.0,4470.0,59.0],["2017-06-26",4470.0,4620.0,4260.0,4380.0,34.0],["2017-06-27",4320.0,4380.0,3960.0,4230.0,42.0],["2017-06-28",4230.0,4260.0,4080.0,4140.0,35.0],["2017-06-29",4050.0,4350.0,3930.0,3930.0,118.0],["2017-06-30",5250.0,5640.0,4410.0,4410.0,1793.0],["2017-07-03",4050.0,4440.0,4050.0,4380.0,101.0],["2017-07-05",4230.0,4560.0,4230.0,4470.0,63.0],["2017-07-06",4320.0,4620.0,4200.0,4380.0,67.0],["2017-07-07",4410.0,4437.0,4050.0,4140.0,59.0],["2017-07-10",4050.0,4290.0,4050.0,4200.0,32.0],["2017-07-11",4230.0,4290.0,4080.0,4260.0,59.0],["2017-07-12",4230.0,4560.0,4230.0,4290.0,79.0],["2017-07-13",4290.0,4320.0,4200.0,4290.0,24.0],["2017-07-14",4200.0,4410.0,4170.0,4350.0,34.0],["2017-07-17",4320.0,4680.0,4260.0,4467.0,41.0],["2017-07-18",4470.0,4590.0,4380.0,4470.0,45.0],["2017-07-19",4560.0,4794.0,4500.0,4620.0,40.0],["2017-07-20",4620.0,4770.0,4470.0,4560.0,73.0],["2017-07-21",4530.0,4833.0,4530.0,4800.0,47.0],["2017-07-24",4800.0,4980.0,4650.0,4980.0,44.0],["2017-07-25",4920.0,4980.0,4740.0,4800.0,31.0],["2017-07-26",4980.0,4980.0,4380.0,4710.0,30.0],["2017-07-27",4680.0,5070.0,4470.0,4590.0,117.0],["2017-07-28",4620.0,4920.0,4620.0,4860.0,41.0],["2017-07-31",5040.0,5160.0,4800.0,4920.0,88.0],["2017-08-01",5430.0,6390.0,4500.0,4530.0,997.0],["2017-08-02",4740.0,4917.0,4440.0,4590.0,99.0],["2017-08-03",4560.0,4680.0,4380.0,4560.0,33.0],["2017-08-04",4650.0,4650.0,4350.0,4650.0,48.0],["2017-08-07",4860.0,4860.0,3600.0,4380.0,74.0],["2017-08-08",4470.0,4470.0,4350.0,4440.0,19.0],["2017-08-09",4500.0,4530.0,4140.0,4500.0,48.0],["2017-08-10",4800.0,4860.0,4500.0,4500.0,89.0],["2017-08-11",4434.0,4620.0,4290.0,4590.0,17.0],["2017-08-14",4560.0,4740.0,4410.0,4680.0,57.0],["2017-08-15",4650.0,4728.0,4500.0,4584.0,37.0],["2017-08-16",4680.0,4770.0,4500.0,4770.0,30.0],["2017-08-17",4830.0,4830.0,4530.0,4620.0,19.0],["2017-08-18",4710.0,4710.0,4524.0,4590.0,18.0],["2017-08-21",4560.0,4632.0,4380.0,4590.0,13.0],["2017-08-22",4620.0,4620.0,4350.0,4380.0,29.0],["2017-08-23",4380.0,4440.0,4200.0,4350.0,21.0],["2017-08-24",4350.0,4500.0,4290.0,4500.0,17.0],["2017-08-25",4650.0,4650.0,4230.0,4260.0,31.0],["2017-08-28",4260.0,4371.0,4200.0,4230.0,40.0],["2017-08-29",4260.0,4284.0,4050.0,4140.0,37.0],["2017-08-30",4140.0,4230.0,4140.0,4140.0,35.0],["2017-08-31",4155.0,4260.0,4155.0,4200.0,18.0],["2017-09-01",4260.0,4260.0,4149.0,4200.0,8.0],["2017-09-05",4200.0,4260.0,4110.0,4230.0,12.0],["2017-09-06",4530.0,4650.0,4170.0,4200.0,62.0],["2017-09-07",4230.0,4320.0,4170.0,4230.0,25.0],["2017-09-08",4290.0,4290.0,4140.0,4200.0,30.0],["2017-09-11",4170.0,4230.0,4110.0,4170.0,12.0],["2017-09-12",4170.0,4230.0,4110.0,4200.0,26.0],["2017-09-13",4200.0,4260.0,4065.0,4200.0,21.0],["2017-09-14",4230.0,4260.0,4080.0,4230.0,23.0],["2017-09-15",4140.0,4572.0,4110.0,4230.0,109.0],["2017-09-18",4230.0,4350.0,4170.0,4245.0,30.0],["2017-09-19",4230.0,4470.0,4140.0,4200.0,33.0],["2017-09-20",4200.0,4230.0,4170.0,4230.0,7.0],["2017-09-21",4170.0,4350.0,4170.0,4200.0,37.0],["2017-09-22",4233.0,4233.0,4140.0,4200.0,23.0],["2017-09-25",4230.0,4320.0,4080.0,4200.0,26.0],["2017-09-26",4170.0,4290.0,4170.0,4230.0,13.0],["2017-09-27",4230.0,4830.0,4200.0,4290.0,104.0],["2017-09-28",4260.0,4569.0,4260.0,4260.0,32.0],["2017-09-29",4440.0,5190.0,4170.0,4362.0,383.0],["2017-10-02",4500.0,4560.0,4320.0,4470.0,95.0],["2017-10-03",4500.0,4740.0,4407.0,4560.0,60.0],["2017-10-04",4560.0,4770.0,4500.0,4650.0,44.0],["2017-10-05",4620.0,5160.0,4560.0,4920.0,123.0],["2017-10-06",5070.0,5100.0,4860.0,4890.0,50.0],["2017-10-09",4950.0,4950.0,4590.0,4740.0,23.0],["2017-10-10",4770.0,4920.0,4650.0,4770.0,35.0],["2017-10-11",4740.0,5109.0,4710.0,5037.0,50.0],["2017-10-12",5100.0,5160.0,4839.0,4950.0,47.0],["2017-10-13",5070.0,5097.0,4680.0,4830.0,75.0],["2017-10-16",4830.0,4917.0,4710.0,4800.0,11.0],["2017-10-17",4770.0,5190.0,4770.0,4860.0,52.0],["2017-10-18",4800.0,5010.0,4740.0,4830.0,11.0],["2017-10-19",4800.0,4920.0,4800.0,4920.0,15.0],["2017-10-20",4890.0,4977.0,4830.0,4890.0,19.0],["2017-10-23",4920.0,4950.0,4770.0,4791.0,10.0],["2017-10-24",4800.0,4890.0,4740.0,4830.0,23.0],["2017-10-25",4827.0,5190.0,4740.0,5022.0,93.0],["2017-10-26",5130.0,6390.0,5070.0,5820.0,563.0],["2017-10-27",6240.0,6240.0,5100.0,5667.0,175.0],["2017-10-30",5640.0,5751.0,5400.0,5610.0,34.0],["2017-10-31",5610.0,5760.0,5430.0,5640.0,29.0],["2017-11-01",6780.0,7500.0,6000.0,6270.0,3109.0],["2017-11-02",6030.0,6150.0,5610.0,5610.0,189.0],["2017-11-03",5610.0,6180.0,5610.0,5970.0,140.0],["2017-11-06",6000.0,6000.0,5670.0,5940.0,82.0],["2017-11-07",5850.0,5970.0,5100.0,5400.0,100.0],["2017-11-08",5400.0,5400.0,4350.0,4350.0,239.0],["2017-11-09",4410.0,5400.0,4110.0,4530.0,320.0],["2017-11-10",4230.0,4530.0,4200.0,4410.0,107.0],["2017-11-13",4410.0,4470.0,4230.0,4350.0,42.0],["2017-11-14",4320.0,4407.0,4200.0,4200.0,34.0],["2017-11-15",4500.0,4860.0,4140.0,4170.0,130.0],["2017-11-16",4260.0,4407.0,4170.0,4230.0,42.0],["2017-11-17",4200.0,4350.0,4170.0,4290.0,24.0],["2017-11-20",4290.0,4380.0,4200.0,4245.0,37.0],["2017-11-21",4260.0,4320.0,4200.0,4230.0,13.0],["2017-11-22",4260.0,4260.0,4170.0,4200.0,27.0],["2017-11-24",4200.0,4200.0,3750.0,3990.0,94.0],["2017-11-27",4020.0,4020.0,3780.0,3780.0,80.0],["2017-11-28",4110.0,4320.0,3510.0,3870.0,112.0],["2017-11-29",3900.0,3990.0,3660.0,3810.0,39.0],["2017-11-30",3810.0,4110.0,3780.0,3960.0,133.0],["2017-12-01",3990.0,3990.0,3780.0,3930.0,38.0],["2017-12-04",3930.0,3975.0,3810.0,3840.0,28.0],["2017-12-05",3840.0,3900.0,3750.0,3750.0,22.0],["2017-12-06",3630.0,3900.0,3630.0,3720.0,41.0],["2017-12-07",3690.0,3810.0,3600.0,3774.0,35.0],["2017-12-08",3780.0,3789.0,3510.0,3630.0,68.0],["2017-12-11",3510.0,3630.0,3330.0,3450.0,49.0],["2017-12-12",3420.0,3420.0,3150.0,3213.0,94.0],["2017-12-13",3150.0,3270.0,2970.0,3150.0,96.0],["2017-12-14",3150.0,3210.0,3030.0,3150.0,31.0],["2017-12-15",3180.0,3291.0,3120.0,3210.0,54.0],["2017-12-18",3360.0,3840.0,3150.0,3420.0,204.0],["2017-12-19",3630.0,3630.0,3300.0,3420.0,89.0],["2017-12-20",3750.0,4200.0,3210.0,3270.0,259.0],["2017-12-21",3300.0,3900.0,3240.0,3540.0,124.0],["2017-12-22",3510.0,3540.0,3270.0,3300.0,65.0],["2017-12-26",3360.0,3378.0,3000.0,3150.0,81.0],["2017-12-27",3150.0,3750.0,3000.0,3450.0,567.0],["2017-12-28",3210.0,3414.0,3120.0,3240.0,196.0],["2017-12-29",3180.0,3180.0,3030.0,3030.0,167.0],["2018-01-02",3240.0,3240.0,2910.0,2913.0,106.0],["2018-01-03",3000.0,3060.0,2850.0,2925.0,164.0],["2018-01-04",3540.0,3570.0,2910.0,2970.0,953.0],["2018-01-05",2850.0,2910.0,2730.0,2805.0,722.0],["2018-01-08",2850.0,2850.0,2745.0,2835.0,113.0],["2018-01-09",2850.0,2964.0,2766.0,2847.0,233.0],["2018-01-10",2880.0,2880.0,2763.0,2844.0,164.0],["2018-01-11",2880.0,2880.0,2790.0,2805.0,109.0],["2018-01-12",2910.0,2910.0,2805.0,2844.0,131.0],["2018-01-16",2850.0,2880.0,2760.0,2784.0,145.0],["2018-01-17",2781.0,2925.0,2781.0,2820.0,135.0],["2018-01-18",2850.0,2850.0,2751.0,2760.0,45.0],["2018-01-19",2760.0,2835.0,2760.0,2820.0,99.0],["2018-01-22",2790.0,2940.0,2670.0,2760.0,240.0],["2018-01-23",2730.0,2790.0,2700.0,2715.0,67.0],["2018-01-24",2715.0,2715.0,2670.0,2712.0,153.0],["2018-01-25",2760.0,2817.0,2640.0,2700.0,141.0],["2018-01-26",2730.0,2730.0,2610.0,2625.0,128.0],["2018-01-29",2610.0,2640.0,2490.0,2520.0,127.0],["2018-01-30",2520.0,2640.0,2520.0,2580.0,70.0],["2018-01-31",2826.0,4410.0,2820.0,4080.0,7308.0],["2018-02-01",3660.0,4110.0,3420.0,3630.0,1243.0],["2018-02-02",4050.0,4500.0,3510.0,3540.0,778.0],["2018-02-05",3510.0,4020.0,3000.0,3240.0,638.0],["2018-02-06",3030.0,3396.0,2970.0,3210.0,234.0],["2018-02-07",3240.0,3420.0,3150.0,3318.0,168.0],["2018-02-08",3390.0,3510.0,3300.0,3480.0,144.0],["2018-02-09",3450.0,3450.0,3030.0,3330.0,256.0],["2018-02-12",3300.0,3810.0,3270.0,3390.0,292.0],["2018-02-13",3450.0,3480.0,3180.0,3270.0,146.0],["2018-02-14",3330.0,3450.0,3210.0,3330.0,98.0],["2018-02-15",3300.0,3477.0,3210.0,3300.0,141.0],["2018-02-16",3300.0,3390.0,3210.0,3300.0,96.0],["2018-02-20",3300.0,3360.0,3210.0,3210.0,73.0],["2018-02-21",3210.0,3570.0,3090.0,3330.0,306.0],["2018-02-22",3300.0,3447.0,3240.0,3270.0,54.0],["2018-02-23",3270.0,3300.0,3180.0,3237.0,42.0],["2018-02-26",3270.0,3480.0,3150.0,3450.0,168.0],["2018-02-27",3510.0,3750.0,3390.0,3420.0,260.0],["2018-02-28",3420.0,3450.0,3360.0,3390.0,58.0],["2018-03-01",3420.0,3570.0,3243.0,3300.0,89.0],["2018-03-02",3270.0,3360.0,3150.0,3300.0,36.0],["2018-03-05",3270.0,3540.0,3270.0,3510.0,64.0],["2018-03-06",3540.0,3870.0,3471.0,3720.0,340.0],["2018-03-07",3690.0,3870.0,3690.0,3810.0,73.0],["2018-03-08",3840.0,3900.0,3750.0,3810.0,61.0],["2018-03-09",3810.0,4110.0,3660.0,4044.0,216.0],["2018-03-12",4110.0,4401.0,3780.0,4170.0,194.0],["2018-03-13",4110.0,4410.0,4020.0,4080.0,179.0],["2018-03-14",4170.0,4194.0,3810.0,3810.0,94.0],["2018-03-15",3810.0,3921.0,3570.0,3660.0,71.0],["2018-03-16",3750.0,3780.0,3510.0,3780.0,93.0],["2018-03-19",3720.0,3825.0,3300.0,3480.0,99.0],["2018-03-20",3450.0,3480.0,3180.0,3210.0,156.0],["2018-03-21",3270.0,3528.0,3270.0,3390.0,60.0],["2018-03-22",3330.0,3486.0,3300.0,3360.0,60.0],["2018-03-23",3420.0,3420.0,3240.0,3300.0,75.0],["2018-03-26",3300.0,3330.0,3150.0,3270.0,49.0],["2018-03-27",3270.0,3570.0,3270.0,3360.0,139.0],["2018-03-28",3330.0,3480.0,3300.0,3450.0,51.0],["2018-03-29",3540.0,4020.0,3270.0,3300.0,451.0],["2018-04-02",3330.0,3477.0,3150.0,3360.0,74.0],["2018-04-03",3210.0,3210.0,2430.0,2430.0,349.0],["2018-04-04",2460.0,3750.0,2430.0,3030.0,1411.0],["2018-04-05",3060.0,3090.0,2760.0,2895.0,177.0],["2018-04-06",2850.0,2850.0,2700.0,2757.0,61.0],["2018-04-09",2757.0,2850.0,2610.0,2670.0,87.0],["2018-04-10",2730.0,2850.0,2610.0,2610.0,183.0],["2018-04-11",2580.0,2754.0,2580.0,2703.0,49.0],["2018-04-12",2583.0,2784.0,2580.0,2784.0,54.0],["2018-04-13",2640.0,2760.0,2640.0,2739.0,28.0],["2018-04-16",2700.0,2859.0,2640.0,2718.0,78.0],["2018-04-17",2760.0,2790.0,2646.0,2676.0,22.0],["2018-04-18",2646.0,2706.0,2646.0,2688.0,12.0],["2018-04-19",2730.0,2730.0,2550.0,2655.0,31.0],["2018-04-20",2694.0,2694.0,2550.0,2667.0,19.0],["2018-04-23",2550.0,2790.0,2433.0,2505.0,88.0],["2018-04-24",2505.0,2730.0,2505.0,2700.0,57.0],["2018-04-25",2610.0,2940.0,2610.0,2874.0,119.0],["2018-04-26",2874.0,3120.0,2790.0,3030.0,83.0],["2018-04-27",3000.0,3450.0,2946.0,3030.0,79.0],["2018-04-30",3000.0,3120.0,2850.0,2961.0,34.0],["2018-05-01",2925.0,2973.0,2808.0,2850.0,52.0],["2018-05-02",2790.0,2964.0,2790.0,2949.0,16.0],["2018-05-03",2799.0,2940.0,2790.0,2937.0,14.0],["2018-05-04",2970.0,3030.0,2865.0,2970.0,28.0],["2018-05-07",2955.0,3120.0,2955.0,2994.0,29.0],["2018-05-08",2955.0,2997.0,2835.0,2952.0,27.0],["2018-05-09",2940.0,3000.0,2808.0,2850.0,22.0],["2018-05-10",3150.0,3480.0,2886.0,2946.0,276.0],["2018-05-11",2955.0,3006.0,2850.0,2895.0,36.0],["2018-05-14",2940.0,2970.0,2880.0,2910.0,22.0],["2018-05-15",3000.0,3090.0,2868.0,2964.0,36.0],["2018-05-16",2880.0,2964.0,2850.0,2910.0,51.0],["2018-05-17",2970.0,2970.0,2865.0,2940.0,23.0],["2018-05-18",2925.0,3060.0,2910.0,3030.0,23.0],["2018-05-21",3030.0,3060.0,2946.0,2946.0,12.0],["2018-05-22",2940.0,3030.0,2940.0,2940.0,24.0],["2018-05-23",2940.0,3000.0,2886.0,3000.0,17.0],["2018-05-24",3000.0,3000.0,2850.0,2997.0,20.0],["2018-05-25",2970.0,3540.0,2970.0,3030.0,350.0],["2018-05-29",3000.0,3120.0,2955.0,3030.0,39.0],["2018-05-30",3120.0,3510.0,3030.0,3330.0,196.0],["2018-05-31",3450.0,3960.0,3210.0,3900.0,371.0],["2018-06-01",3810.0,3810.0,3330.0,3510.0,186.0],["2018-06-04",3660.0,3660.0,3360.0,3480.0,43.0],["2018-06-05",3450.0,3777.0,3450.0,3540.0,64.0],["2018-06-06",3570.0,4005.0,3570.0,3750.0,87.0],["2018-06-07",3840.0,3990.0,3690.0,3810.0,54.0],["2018-06-08",4110.0,4110.0,3750.0,3900.0,54.0],["2018-06-11",4020.0,4035.0,3720.0,3870.0,43.0],["2018-06-12",3990.0,4050.0,3900.0,3900.0,20.0],["2018-06-13",3960.0,3960.0,3600.0,3600.0,52.0],["2018-06-14",3630.0,3798.0,3300.0,3420.0,133.0],["2018-06-15",3330.0,3549.0,3330.0,3360.0,59.0],["2018-06-18",3480.0,3480.0,3021.0,3090.0,49.0],["2018-06-19",3060.0,3297.0,2964.0,3060.0,100.0],["2018-06-20",3180.0,3240.0,3090.0,3240.0,18.0],["2018-06-21",3240.0,3399.0,3240.0,3240.0,46.0],["2018-06-22",3330.0,3456.0,3240.0,3381.0,25.0],["2018-06-25",3360.0,3420.0,3330.0,3360.0,16.0],["2018-06-26",3321.0,3417.0,3321.0,3417.0,8.0],["2018-06-27",3480.0,3810.0,3240.0,3360.0,58.0],["2018-06-28",3510.0,3567.0,3300.0,3513.0,78.0],["2018-06-29",3780.0,3780.0,3270.0,3390.0,105.0],["2018-07-02",3300.0,3507.0,3240.0,3300.0,30.0],["2018-07-03",3360.0,3570.0,3330.0,3453.0,17.0],["2018-07-05",3450.0,3579.0,3450.0,3450.0,18.0],["2018-07-06",3570.0,3837.0,3510.0,3612.0,60.0],["2018-07-09",3600.0,3780.0,3450.0,3540.0,21.0],["2018-07-10",3690.0,3690.0,3423.0,3510.0,16.0],["2018-07-11",3690.0,4140.0,3411.0,3663.0,329.0],["2018-07-12",3660.0,3840.0,3570.0,3750.0,67.0],["2018-07-13",4590.0,4740.0,3630.0,3900.0,1213.0],["2018-07-16",3600.0,4020.0,3600.0,3630.0,115.0],["2018-07-17",3630.0,3960.0,3543.0,3840.0,154.0],["2018-07-18",3810.0,3810.0,3600.0,3600.0,50.0],["2018-07-19",3600.0,3795.0,3570.0,3600.0,81.0],["2018-07-20",3720.0,3720.0,3480.0,3540.0,41.0],["2018-07-23",3570.0,3657.0,3420.0,3447.0,58.0],["2018-07-24",3420.0,3450.0,3330.0,3360.0,53.0],["2018-07-25",3360.0,3390.0,3240.0,3300.0,57.0],["2018-07-26",3300.0,3390.0,3240.0,3306.0,32.0],["2018-07-27",3330.0,3690.0,3252.0,3600.0,69.0],["2018-07-30",3540.0,3687.0,3420.0,3450.0,50.0],["2018-07-31",3450.0,3621.0,3450.0,3480.0,25.0],["2018-08-01",3600.0,3621.0,3480.0,3600.0,11.0],["2018-08-02",3600.0,3780.0,3510.0,3510.0,26.0],["2018-08-03",3552.0,3657.0,3540.0,3630.0,14.0],["2018-08-06",3600.0,3636.0,3510.0,3600.0,20.0],["2018-08-07",3570.0,3780.0,3480.0,3543.0,87.0],["2018-08-08",3600.0,3630.0,3513.0,3630.0,17.0],["2018-08-09",3630.0,3810.0,3540.0,3660.0,27.0],["2018-08-10",3630.0,3840.0,3627.0,3690.0,21.0],["2018-08-13",3780.0,3900.0,3750.0,3855.0,42.0],["2018-08-14",3900.0,3930.0,3690.0,3780.0,52.0],["2018-08-15",3630.0,3747.0,3510.0,3660.0,43.0],["2018-08-16",3570.0,3660.0,3570.0,3651.0,11.0],["2018-08-17",3600.0,3720.0,3540.0,3540.0,17.0],["2018-08-20",3600.0,3777.0,3471.0,3492.0,29.0],["2018-08-21",3540.0,3570.0,3420.0,3450.0,31.0],["2018-08-22",3420.0,3540.0,3420.0,3513.0,9.0],["2018-08-23",3510.0,3531.0,3450.0,3480.0,27.0],["2018-08-24",3480.0,3636.0,3480.0,3540.0,15.0],["2018-08-27",3540.0,3660.0,3540.0,3630.0,22.0],["2018-08-28",3600.0,3720.0,3600.0,3630.0,35.0],["2018-08-29",3630.0,3690.0,3600.0,3690.0,14.0],["2018-08-30",3600.0,3684.0,3600.0,3600.0,7.0],["2018-08-31",3660.0,3720.0,3390.0,3390.0,55.0],["2018-09-04",3420.0,3540.0,3393.0,3450.0,12.0],["2018-09-05",3420.0,3453.0,3360.0,3390.0,20.0],["2018-09-06",3390.0,3510.0,3390.0,3435.0,14.0],["2018-09-07",3450.0,3480.0,3360.0,3420.0,25.0],["2018-09-10",3390.0,3420.0,3180.0,3315.0,46.0],["2018-09-11",3300.0,3420.0,3240.0,3300.0,9.0],["2018-09-12",3180.0,3249.0,3150.0,3150.0,26.0],["2018-09-13",3270.0,3270.0,3000.0,3210.0,48.0],["2018-09-14",3300.0,3300.0,3000.0,3000.0,16.0],["2018-09-17",3000.0,3210.0,3000.0,3030.0,7.0],["2018-09-18",3060.0,3150.0,3057.0,3150.0,17.0],["2018-09-19",3180.0,3180.0,2940.0,3000.0,33.0],["2018-09-20",3000.0,3120.0,3000.0,3030.0,7.0],["2018-09-21",3000.0,3150.0,3000.0,3030.0,42.0],["2018-09-24",3060.0,3060.0,2970.0,2970.0,21.0],["2018-09-25",2970.0,3075.0,2940.0,2970.0,42.0],["2018-09-26",2919.0,3054.0,2850.0,3000.0,16.0],["2018-09-27",3300.0,3300.0,3090.0,3180.0,54.0],["2018-09-28",3120.0,3291.0,3105.0,3180.0,21.0],["2018-10-01",3240.0,3240.0,3000.0,3000.0,16.0],["2018-10-02",3000.0,3150.0,2940.0,3030.0,50.0],["2018-10-03",3012.0,3120.0,3000.0,3045.0,14.0],["2018-10-04",3000.0,3210.0,2970.0,3165.0,31.0],["2018-10-05",3090.0,3150.0,2940.0,3060.0,38.0],["2018-10-08",3060.0,3060.0,2940.0,2970.0,25.0],["2018-10-09",3060.0,3150.0,2940.0,2940.0,72.0],["2018-10-10",2955.0,3000.0,2700.0,2760.0,50.0],["2018-10-11",2700.0,2874.0,2700.0,2733.0,25.0],["2018-10-12",2937.0,2937.0,2703.0,2787.0,15.0],["2018-10-15",2700.0,2730.0,2580.0,2670.0,22.0],["2018-10-16",2700.0,2730.0,2610.0,2670.0,28.0],["2018-10-17",2760.0,2760.0,2610.0,2640.0,27.0],["2018-10-18",2610.0,2742.0,2490.0,2544.0,37.0],["2018-10-19",2580.0,2610.0,2490.0,2577.0,12.0],["2018-10-22",2577.0,2604.0,2505.0,2505.0,8.0],["2018-10-23",2490.0,2760.0,2400.0,2760.0,62.0],["2018-10-24",2700.0,2700.0,2430.0,2505.0,34.0],["2018-10-25",2502.0,2640.0,2460.0,2472.0,12.0],["2018-10-26",2502.0,2640.0,2490.0,2550.0,17.0],["2018-10-29",2640.0,2640.0,2514.0,2514.0,15.0],["2018-10-30",2520.0,2700.0,2520.0,2625.0,17.0],["2018-10-31",2553.0,2580.0,2496.0,2544.0,14.0],["2018-11-01",2490.0,2670.0,2481.0,2580.0,13.0],["2018-11-02",2700.0,2700.0,2520.0,2610.0,54.0],["2018-11-05",2670.0,2700.0,2550.0,2556.0,17.0],["2018-11-06",2580.0,2700.0,2550.0,2637.0,10.0],["2018-11-07",2697.0,2835.0,2610.0,2610.0,87.0],["2018-11-08",2730.0,2730.0,2610.0,2625.0,11.0],["2018-11-09",2640.0,2820.0,2640.0,2790.0,26.0],["2018-11-12",2760.0,2850.0,2610.0,2850.0,35.0],["2018-11-13",2715.0,2808.0,2700.0,2790.0,16.0],["2018-11-14",2895.0,2895.0,2670.0,2670.0,8.0],["2018-11-15",2670.0,2670.0,2460.0,2505.0,21.0],["2018-11-16",2631.0,2631.0,2445.0,2463.0,17.0],["2018-11-19",2424.0,2700.0,2424.0,2700.0,15.0],["2018-11-20",2490.0,2658.0,2430.0,2430.0,4.0],["2018-11-21",2520.0,2553.0,2430.0,2490.0,7.0],["2018-11-23",2517.0,2517.0,2430.0,2484.0,4.0],["2018-11-26",2532.0,2550.0,2460.0,2460.0,19.0],["2018-11-27",2460.0,2544.0,2229.0,2310.0,30.0],["2018-11-28",2370.0,2376.0,2259.0,2340.0,7.0],["2018-11-29",2250.0,2370.0,2250.0,2280.0,8.0],["2018-11-30",2271.0,2349.0,2250.0,2280.0,8.0],["2018-12-03",2280.0,2343.0,2130.0,2343.0,19.0],["2018-12-04",2355.0,2355.0,2163.0,2340.0,10.0],["2018-12-06",2262.0,2355.0,1950.0,2100.0,17.0],["2018-12-07",2100.0,2253.0,2100.0,2250.0,25.0],["2018-12-10",2340.0,2340.0,2049.0,2079.0,11.0],["2018-12-11",2100.0,2100.0,1965.0,2040.0,3.0],["2018-12-12",2070.0,2250.0,2070.0,2184.0,4.0],["2018-12-13",2280.0,2280.0,2100.0,2250.0,11.0],["2018-12-14",2334.0,2334.0,2106.0,2250.0,5.0],["2018-12-17",2160.0,2250.0,2100.0,2190.0,5.0],["2018-12-18",2202.0,2250.0,2100.0,2100.0,44.0],["2018-12-19",2100.0,2100.0,2013.0,2013.0,18.0],["2018-12-20",2100.0,2100.0,1812.0,1980.0,12.0],["2018-12-21",1920.0,2100.0,1800.0,1860.0,19.0],["2018-12-24",1800.0,1908.0,1800.0,1839.0,6.0],["2018-12-26",1860.0,1950.0,1860.0,1899.0,7.0],["2018-12-27",1899.0,2040.0,1899.0,1980.0,12.0],["2018-12-28",1995.0,2040.0,1836.0,1908.0,25.0],["2018-12-31",2016.0,2016.0,1830.0,1857.0,13.0],["2019-01-02",1860.0,1950.0,1860.0,1950.0,4.0],["2019-01-03",1950.0,1950.0,1806.0,1869.0,5.0],["2019-01-04",1860.0,1950.0,1830.0,1944.0,11.0],["2019-01-07",1860.0,1980.0,1860.0,1920.0,13.0],["2019-01-08",1953.0,2052.0,1860.0,1941.0,8.0],["2019-01-09",1941.0,2220.0,1800.0,2220.0,36.0],["2019-01-10",2250.0,2400.0,2010.0,2340.0,15.0],["2019-01-11",2340.0,2550.0,2340.0,2547.0,28.0],["2019-01-14",2400.0,2700.0,2400.0,2520.0,13.0],["2019-01-15",2520.0,2670.0,2460.0,2463.0,8.0],["2019-01-16",2502.0,2673.0,2493.0,2616.0,32.0],["2019-01-17",2880.0,3300.0,2760.0,2943.0,337.0],["2019-01-18",2940.0,3000.0,2808.0,2961.0,48.0],["2019-01-22",2970.0,3000.0,2742.0,2880.0,65.0],["2019-01-23",2880.0,2889.0,2742.0,2766.0,30.0],["2019-01-24",2790.0,2850.0,2700.0,2805.0,7.0],["2019-01-25",2850.0,3150.0,2823.0,2910.0,44.0],["2019-01-28",2850.0,2970.0,2850.0,2970.0,7.0],["2019-01-29",2919.0,3060.0,2856.0,3060.0,17.0],["2019-01-30",3060.0,3300.0,2898.0,3150.0,31.0],["2019-01-31",3210.0,3285.0,3150.0,3285.0,13.0],["2019-02-01",3270.0,3270.0,3150.0,3180.0,6.0],["2019-02-04",3180.0,3300.0,3180.0,3240.0,13.0],["2019-02-05",3330.0,3450.0,3060.0,3240.0,79.0],["2019-02-06",3300.0,3300.0,3120.0,3180.0,18.0],["2019-02-07",3150.0,3195.0,2910.0,3060.0,25.0],["2019-02-08",3060.0,3105.0,2880.0,2910.0,27.0],["2019-02-11",2910.0,2910.0,2760.0,2850.0,15.0],["2019-02-12",2820.0,3000.0,2820.0,2835.0,12.0],["2019-02-13",2820.0,3000.0,2790.0,2970.0,23.0],["2019-02-14",2865.0,3060.0,2772.0,2880.0,14.0],["2019-02-15",2850.0,2940.0,2778.0,2850.0,9.0],["2019-02-19",2910.0,3069.0,2790.0,2796.0,20.0],["2019-02-20",2820.0,2820.0,2700.0,2700.0,17.0],["2019-02-21",2700.0,2790.0,2550.0,2670.0,29.0],["2019-02-22",2580.0,2700.0,2553.0,2640.0,18.0],["2019-02-25",2652.0,2790.0,2550.0,2580.0,16.0],["2019-02-26",2565.0,2790.0,2490.0,2505.0,33.0],["2019-02-27",2655.0,2700.0,2550.0,2700.0,31.0],["2019-02-28",2760.0,2955.0,2658.0,2820.0,16.0],["2019-03-01",2865.0,2865.0,2700.0,2709.0,17.0],["2019-03-04",2700.0,2892.0,2535.0,2640.0,20.0],["2019-03-05",2586.0,2700.0,2580.0,2670.0,23.0],["2019-03-06",2700.0,2700.0,2580.0,2580.0,10.0],["2019-03-07",2460.0,2580.0,2370.0,2487.0,34.0],["2019-03-08",2460.0,2502.0,2400.0,2400.0,12.0],["2019-03-11",2400.0,2700.0,2400.0,2700.0,14.0],["2019-03-12",2610.0,2610.0,2400.0,2550.0,14.0],["2019-03-13",2580.0,2625.0,2409.0,2433.0,20.0],["2019-03-14",2460.0,2550.0,2400.0,2433.0,19.0],["2019-03-15",2433.0,2790.0,2433.0,2460.0,83.0],["2019-03-18",2730.0,2730.0,2466.0,2496.0,33.0],["2019-03-19",2610.0,2640.0,2481.0,2496.0,15.0],["2019-03-20",2523.0,2610.0,2490.0,2550.0,17.0],["2019-03-21",2850.0,2880.0,2436.0,2532.0,350.0],["2019-03-22",2475.0,2550.0,2355.0,2433.0,73.0],["2019-03-25",2430.0,2445.0,2352.0,2445.0,24.0],["2019-03-26",2544.0,2544.0,2400.0,2400.0,27.0],["2019-03-27",2220.0,2424.0,2220.0,2283.0,41.0],["2019-03-28",2310.0,2400.0,2310.0,2325.0,46.0],["2019-03-29",2310.0,2370.0,2250.0,2250.0,21.0],["2019-04-01",2340.0,2394.0,2220.0,2310.0,33.0],["2019-04-02",2253.0,2310.0,2100.0,2184.0,42.0],["2019-04-03",2100.0,2283.0,2100.0,2220.0,15.0],["2019-04-04",2274.0,2274.0,2106.0,2244.0,8.0],["2019-04-05",2250.0,2400.0,2250.0,2370.0,38.0],["2019-04-08",2400.0,2400.0,2100.0,2196.0,27.0],["2019-04-09",2193.0,2313.0,2103.0,2250.0,11.0],["2019-04-10",2250.0,2304.0,2100.0,2118.0,11.0],["2019-04-11",2136.0,2250.0,2136.0,2190.0,10.0],["2019-04-12",2214.0,2325.0,2163.0,2253.0,7.0],["2019-04-15",2370.0,2370.0,2190.0,2205.0,7.0],["2019-04-16",2280.0,2340.0,2160.0,2250.0,12.0],["2019-04-17",2295.0,2340.0,2160.0,2250.0,7.0],["2019-04-18",2220.0,2370.0,2169.0,2343.0,26.0],["2019-04-22",2340.0,2340.0,2190.0,2196.0,14.0],["2019-04-23",2280.0,2280.0,2190.0,2220.0,7.0],["2019-04-24",2190.0,2250.0,2160.0,2160.0,8.0],["2019-04-25",2244.0,2250.0,2163.0,2166.0,6.0],["2019-04-26",2220.0,2253.0,2160.0,2220.0,12.0],["2019-04-29",2196.0,2229.0,2160.0,2229.0,11.0],["2019-04-30",2190.0,2301.0,2190.0,2196.0,11.0],["2019-05-01",2241.0,2328.0,2160.0,2160.0,6.0],["2019-05-02",2160.0,2220.0,2100.0,2145.0,14.0],["2019-05-03",2145.0,2181.0,2145.0,2181.0,3.0],["2019-05-06",2181.0,2181.0,2013.0,2019.0,9.0],["2019-05-07",2094.0,2130.0,2013.0,2040.0,14.0],["2019-05-08",2130.0,2130.0,2040.0,2100.0,4.0],["2019-05-09",2040.0,2091.0,2010.0,2070.0,10.0],["2019-05-10",2064.0,2130.0,1980.0,2094.0,19.0],["2019-05-13",2079.0,2094.0,1806.0,1959.0,10.0],["2019-05-14",1980.0,1980.0,1830.0,1884.0,12.0],["2019-05-15",1890.0,1980.0,1806.0,1860.0,10.0],["2019-05-16",1875.0,1929.0,1380.0,1503.0,81.0],["2019-05-17",1650.0,1950.0,1530.0,1890.0,102.0],["2019-05-20",1908.0,1908.0,1656.0,1665.0,19.0],["2019-05-21",1710.0,1719.0,1560.0,1566.0,14.0],["2019-05-22",1650.0,1650.0,1203.0,1620.0,109.0],["2019-05-23",1620.0,1791.0,1590.0,1650.0,44.0],["2019-05-24",1800.0,1800.0,1650.0,1665.0,76.0],["2019-05-28",1650.0,1698.0,1506.0,1506.0,39.0],["2019-05-29",1560.0,1578.0,1500.0,1554.0,6.0],["2019-05-30",1509.0,1617.0,1470.0,1575.0,21.0],["2019-05-31",1560.0,1650.0,1560.0,1569.0,6.0],["2019-06-03",1608.0,1800.0,1560.0,1560.0,12.0],["2019-06-04",1560.0,1677.0,1386.0,1677.0,30.0],["2019-06-05",1593.0,1800.0,1530.0,1800.0,8.0],["2019-06-06",1800.0,1800.0,1545.0,1620.0,16.0],["2019-06-07",1620.0,1650.0,1590.0,1620.0,22.0],["2019-06-10",1710.0,1830.0,1620.0,1800.0,28.0],["2019-06-11",1710.0,1800.0,1650.0,1785.0,11.0],["2019-06-12",1653.0,1920.0,1650.0,1800.0,13.0],["2019-06-13",1860.0,1950.0,1815.0,1920.0,25.0],["2019-06-14",1650.0,1860.0,1650.0,1830.0,19.0],["2019-06-17",1743.0,1950.0,1740.0,1920.0,25.0],["2019-06-18",2100.0,2100.0,1650.0,1785.0,28.0],["2019-06-19",1743.0,2022.0,1650.0,1650.0,34.0],["2019-06-20",1650.0,1794.0,1620.0,1620.0,21.0],["2019-06-21",1620.0,1671.0,1500.0,1560.0,17.0],["2019-06-24",1620.0,1773.0,1620.0,1620.0,42.0],["2019-06-25",1662.0,1860.0,1620.0,1659.0,70.0],["2019-06-26",1620.0,2094.0,1620.0,2010.0,41.0],["2019-06-27",2100.0,2400.0,1860.0,2400.0,54.0],["2019-06-28",2400.0,2412.0,2100.0,2244.0,40.0],["2019-07-01",2310.0,2370.0,1956.0,2370.0,27.0],["2019-07-02",2370.0,2373.0,2250.0,2310.0,21.0],["2019-07-03",2382.0,2400.0,1980.0,2220.0,26.0],["2019-07-05",2115.0,2277.0,2115.0,2133.0,12.0],["2019-07-08",2130.0,2250.0,2100.0,2160.0,9.0],["2019-07-09",2220.0,2436.0,2205.0,2340.0,46.0],["2019-07-10",2340.0,2550.0,2340.0,2400.0,73.0],["2019-07-11",2430.0,2430.0,1950.0,2010.0,99.0],["2019-07-12",2130.0,2190.0,1980.0,1983.0,20.0],["2019-07-15",1980.0,2061.0,1980.0,2040.0,6.0],["2019-07-16",2160.0,2190.0,1950.0,2040.0,12.0],["2019-07-17",2100.0,2190.0,2025.0,2175.0,32.0],["2019-07-18",2280.0,2370.0,2016.0,2049.0,29.0],["2019-07-19",2097.0,2136.0,1950.0,2025.0,19.0],["2019-07-22",2025.0,2142.0,1950.0,1980.0,12.0],["2019-07-23",1950.0,2142.0,1950.0,2016.0,14.0],["2019-07-24",1980.0,2094.0,1833.0,2094.0,61.0],["2019-07-25",2010.0,2070.0,1980.0,2040.0,3.0],["2019-07-26",2040.0,2100.0,1950.0,2040.0,15.0],["2019-07-29",1983.0,2130.0,1833.0,1980.0,41.0],["2019-07-30",1980.0,2082.0,1908.0,1980.0,15.0],["2019-07-31",1905.0,2070.0,1860.0,1950.0,8.0],["2019-08-01",1950.0,2040.0,1950.0,1950.0,2.0],["2019-08-02",2040.0,2040.0,1950.0,1950.0,5.0],["2019-08-05",1950.0,1950.0,1689.0,1800.0,27.0],["2019-08-06",1800.0,2040.0,1800.0,1890.0,4.0],["2019-08-07",1920.0,1944.0,1860.0,1899.0,9.0],["2019-08-08",1950.0,1950.0,1800.0,1890.0,4.0],["2019-08-09",1890.0,1950.0,1770.0,1860.0,13.0],["2019-08-12",1800.0,1950.0,1800.0,1860.0,10.0],["2019-08-13",1860.0,1860.0,1725.0,1785.0,5.0],["2019-08-14",1800.0,1860.0,1710.0,1770.0,10.0],["2019-08-15",1680.0,1758.0,1680.0,1710.0,7.0],["2019-08-16",1689.0,1788.0,1683.0,1770.0,2.0],["2019-08-19",1770.0,1785.0,1683.0,1773.0,5.0],["2019-08-20",1650.0,1929.0,1650.0,1929.0,30.0],["2019-08-21",1890.0,1890.0,1650.0,1782.0,34.0],["2019-08-22",1680.0,1785.0,1680.0,1740.0,17.0],["2019-08-23",1740.0,1860.0,1740.0,1746.0,14.0],["2019-08-26",1743.0,1770.0,1740.0,1770.0,8.0],["2019-08-27",1800.0,1830.0,1653.0,1710.0,19.0],["2019-08-28",1740.0,1800.0,1710.0,1710.0,8.0],["2019-08-29",1770.0,1770.0,1650.0,1650.0,4.0],["2019-08-30",1683.0,1689.0,1653.0,1653.0,10.0],["2019-09-03",1650.0,1650.0,1290.0,1410.0,41.0],["2019-09-04",1440.0,1527.0,1413.0,1470.0,19.0],["2019-09-05",1470.0,1479.0,1410.0,1422.0,8.0],["2019-09-06",1410.0,1515.0,1260.0,1485.0,27.0],["2019-09-09",1485.0,1530.0,1485.0,1503.0,4.0],["2019-09-10",1503.0,1533.0,1500.0,1533.0,12.0],["2019-09-11",1530.0,1590.0,1293.0,1560.0,22.0],["2019-09-12",1560.0,1620.0,1500.0,1500.0,10.0],["2019-09-13",1620.0,1659.0,1500.0,1620.0,32.0],["2019-09-16",1500.0,1650.0,1500.0,1590.0,9.0],["2019-09-17",1680.0,1695.0,1560.0,1590.0,13.0],["2019-09-18",1563.0,1680.0,1563.0,1602.0,13.0],["2019-09-19",1626.0,1680.0,1563.0,1623.0,12.0],["2019-09-20",1650.0,1650.0,1545.0,1560.0,25.0],["2019-09-23",1560.0,1590.0,1530.0,1560.0,6.0],["2019-09-24",1590.0,1599.0,1470.0,1473.0,13.0],["2019-09-25",1350.0,1641.0,1350.0,1500.0,22.0],["2019-09-26",1545.0,1800.0,1500.0,1695.0,57.0],["2019-09-27",1539.0,1854.0,1539.0,1770.0,30.0],["2019-09-30",1875.0,1875.0,1515.0,1515.0,33.0],["2019-10-01",1536.0,1800.0,1536.0,1665.0,18.0],["2019-10-02",1491.0,1569.0,1440.0,1500.0,56.0],["2019-10-03",1515.0,1560.0,1434.0,1443.0,25.0],["2019-10-04",1500.0,1560.0,1443.0,1449.0,6.0],["2019-10-07",1449.0,1560.0,1353.0,1410.0,25.0],["2019-10-08",1380.0,1464.0,1266.0,1410.0,19.0],["2019-10-09",1389.0,1440.0,1290.0,1380.0,15.0],["2019-10-10",1323.0,1500.0,1080.0,1350.0,132.0],["2019-10-11",1380.0,1380.0,1182.0,1290.0,12.0],["2019-10-14",1284.0,1380.0,1284.0,1371.0,3.0],["2019-10-15",1380.0,1410.0,1380.0,1392.0,5.0],["2019-10-16",1410.0,1410.0,1248.0,1320.0,14.0],["2019-10-17",1350.0,1407.0,1230.0,1320.0,17.0],["2019-10-18",1338.0,1407.0,1242.0,1242.0,14.0],["2019-10-21",1245.0,1335.0,1230.0,1230.0,9.0],["2019-10-22",1254.0,1260.0,1056.0,1260.0,106.0],["2019-10-23",1260.0,1500.0,1110.0,1290.0,72.0],["2019-10-24",1260.0,1395.0,1260.0,1290.0,21.0],["2019-10-25",1320.0,1350.0,1260.0,1350.0,30.0],["2019-10-28",1350.0,1350.0,1170.0,1206.0,27.0],["2019-10-29",1050.0,1335.0,996.0,1203.0,287.0],["2019-10-30",1215.0,1278.6,1143.0,1171.5,79.0],["2019-10-31",1214.1,1215.0,1068.0,1068.0,39.0],["2019-11-01",1068.0,1320.0,1065.0,1305.0,199.0],["2019-11-04",1305.0,1317.0,1128.9,1317.0,47.0],["2019-11-05",1320.0,1365.0,1296.0,1344.9,250.0],["2019-11-06",1383.0,1617.0,1308.0,1398.0,535.0],["2019-11-07",1395.0,1425.0,1257.0,1323.0,88.0],["2019-11-08",1275.0,1409.4,1275.0,1290.0,119.0],["2019-11-11",1350.0,1350.0,1140.0,1170.0,92.0],["2019-11-12",1207.5,1464.0,1207.5,1258.2,185.0],["2019-11-13",1263.0,1263.0,1173.0,1177.5,73.0],["2019-11-14",1185.0,1404.0,1185.0,1224.0,158.0],["2019-11-15",1320.0,1320.0,1134.0,1153.5,128.0],["2019-11-18",1200.0,1200.0,1014.9,1170.0,79.0],["2019-11-19",1191.0,1236.6,1014.0,1110.0,98.0],["2019-11-20",1136.4,1173.0,1131.0,1140.0,97.0],["2019-11-21",1068.0,1150.2,1059.0,1059.0,46.0],["2019-11-22",1065.0,1114.8,958.8,1035.9,115.0],["2019-11-25",1078.2,1094.7,960.0,984.0,126.0],["2019-11-26",996.0,1038.0,930.0,939.0,92.0],["2019-11-27",1001.7,1001.7,921.0,945.0,66.0],["2019-11-29",981.0,981.0,912.0,927.0,22.0],["2019-12-02",894.0,916.5,867.0,868.5,129.0],["2019-12-03",867.0,879.0,777.3,805.2,75.0],["2019-12-04",780.0,900.0,705.0,846.0,270.0],["2019-12-05",897.0,1029.9,855.0,900.0,589.0],["2019-12-06",978.0,1023.6,900.0,903.0,160.0],["2019-12-09",945.0,945.0,900.0,900.0,80.0],["2019-12-10",900.0,912.0,882.0,896.1,80.0],["2019-12-11",867.0,885.0,810.0,855.0,232.0],["2019-12-12",882.0,882.0,810.0,816.0,156.0],["2019-12-13",874.2,918.0,855.0,862.8,50.0],["2019-12-16",858.0,933.0,858.0,915.0,179.0],["2019-12-17",904.5,904.5,843.0,861.0,39.0],["2019-12-18",873.0,888.0,840.0,879.0,49.0],["2019-12-19",846.0,894.0,828.0,831.0,118.0],["2019-12-20",828.0,858.0,813.0,858.0,112.0],["2019-12-23",838.2,870.9,831.0,870.0,54.0],["2019-12-24",853.5,870.0,853.5,861.0,42.0],["2019-12-26",861.0,861.0,825.0,828.0,51.0],["2019-12-27",853.5,858.0,810.0,810.0,109.0],["2019-12-30",816.0,825.0,780.0,810.0,68.0],["2019-12-31",810.0,870.0,783.0,783.0,223.0],["2020-01-02",825.9,843.0,738.0,758.7,77.0],["2020-01-03",792.0,816.9,690.0,699.0,46.0],["2020-01-06",699.0,762.0,687.0,750.0,129.0],["2020-01-07",750.0,810.0,750.0,801.0,179.0],["2020-01-08",801.0,828.0,699.0,726.0,147.0],["2020-01-09",765.0,810.0,726.0,726.0,141.0],["2020-01-10",750.0,771.0,750.0,756.0,106.0],["2020-01-13",744.0,782.4,708.0,748.5,57.0],["2020-01-14",753.0,849.0,753.0,829.8,59.0],["2020-01-15",816.0,942.0,813.0,915.0,183.0],["2020-01-16",954.0,1020.0,858.0,975.0,294.0],["2020-01-17",990.0,1185.0,990.0,1044.0,421.0],["2020-01-21",1014.0,1029.6,902.1,958.5,128.0],["2020-01-22",963.0,963.0,900.0,900.0,24.0],["2020-01-23",870.6,885.0,777.6,816.0,227.0],["2020-01-24",852.0,1146.0,825.0,852.0,903.0],["2020-01-27",852.0,891.6,798.0,798.0,254.0],["2020-01-28",798.0,870.0,756.0,780.0,140.0],["2020-01-29",780.0,780.0,750.0,759.0,67.0],["2020-01-30",778.8,795.0,768.0,780.0,96.0],["2020-01-31",788.7,795.0,727.5,735.0,106.0],["2020-02-03",801.0,801.0,723.0,729.0,39.0],["2020-02-04",721.8,816.0,720.0,816.0,75.0],["2020-02-05",870.0,1590.0,789.0,914.1,15534.0],["2020-02-06",1074.0,1074.0,765.0,789.0,1917.0],["2020-02-07",780.0,795.0,717.0,723.0,779.0],["2020-02-10",720.0,849.6,693.3,813.0,559.0],["2020-02-11",792.0,810.3,723.0,762.0,391.0],["2020-02-12",750.0,807.0,738.0,738.0,234.0],["2020-02-13",738.0,780.0,705.0,720.0,380.0],["2020-02-14",736.5,747.0,708.0,708.0,186.0],["2020-02-18",747.0,765.0,720.0,726.0,169.0],["2020-02-19",732.0,737.4,696.0,702.0,169.0],["2020-02-20",690.0,730.5,660.0,678.0,216.0],["2020-02-21",684.3,684.3,635.7,654.0,241.0],["2020-02-24",657.0,788.7,648.0,705.0,307.0],["2020-02-25",698.7,712.5,621.0,660.0,174.0],["2020-02-26",626.4,660.0,626.4,654.0,78.0],["2020-02-27",639.0,643.8,618.6,621.0,84.0],["2020-02-28",630.0,630.0,588.0,588.0,84.0],["2020-03-02",645.0,1017.0,612.0,666.0,2514.0],["2020-03-03",666.0,711.0,616.5,705.0,234.0],["2020-03-04",705.0,735.0,660.0,684.0,138.0],["2020-03-05",672.0,882.0,622.2,699.0,1828.0],["2020-03-06",702.0,780.0,648.0,747.0,641.0],["2020-03-09",678.0,750.0,585.0,660.0,1441.0],["2020-03-10",660.0,717.0,600.0,630.0,713.0],["2020-03-11",630.0,666.0,579.3,642.0,380.0],["2020-03-12",960.0,1326.0,660.0,684.0,54125.0],["2020-03-13",657.0,657.0,489.0,558.0,3195.0],["2020-03-16",492.0,504.0,420.0,462.0,1179.0],["2020-03-17",420.0,495.0,408.0,456.0,1184.0],["2020-03-18",453.0,453.0,375.0,412.5,522.0],["2020-03-19",420.0,465.0,390.0,441.0,798.0],["2020-03-20",435.0,447.9,400.2,414.0,380.0],["2020-03-23",423.0,432.0,375.0,411.0,346.0],["2020-03-24",405.0,441.0,390.0,430.5,319.0],["2020-03-25",483.0,525.0,444.0,462.0,932.0],["2020-03-26",444.0,480.0,438.0,441.0,406.0],["2020-03-27",414.0,459.0,411.0,444.0,219.0],["2020-03-30",444.0,657.0,420.0,546.0,6843.0],["2020-03-31",510.0,573.0,420.0,472.5,1405.0],["2020-04-01",441.0,463.5,399.0,420.0,808.0],["2020-04-02",423.0,441.6,384.0,423.0,838.0],["2020-04-03",405.0,426.0,390.0,393.0,454.0],["2020-04-06",396.0,429.0,396.0,417.0,400.0],["2020-04-07",402.0,534.0,390.0,447.0,4399.0],["2020-04-08",435.0,437.1,399.0,420.0,754.0],["2020-04-09",420.0,438.0,396.0,420.0,809.0],["2020-04-13",411.0,474.0,405.0,471.0,1705.0],["2020-04-14",471.0,525.0,414.0,501.0,2077.0],["2020-04-15",499.5,504.0,417.0,441.0,746.0],["2020-04-16",444.0,459.0,421.2,456.0,246.0],["2020-04-17",444.0,453.0,429.0,432.0,501.0],["2020-04-20",435.0,450.0,420.0,447.0,606.0],["2020-04-21",447.0,474.0,420.0,429.0,1375.0],["2020-04-22",447.0,454.5,411.0,414.0,1088.0],["2020-04-23",417.0,435.0,393.0,394.5,1358.0],["2020-04-24",405.0,409.5,387.0,393.0,1115.0],["2020-04-27",396.0,405.0,390.0,393.0,680.0],["2020-04-28",396.0,450.0,396.0,420.0,3643.0],["2020-04-29",423.0,441.0,396.0,411.0,1112.0],["2020-04-30",405.0,447.0,396.0,444.0,3692.0],["2020-05-01",450.0,483.0,414.0,432.0,4801.0],["2020-05-04",423.0,462.0,416.1,444.0,1293.0],["2020-05-05",438.0,453.0,426.0,438.0,689.0],["2020-05-06",570.0,585.0,429.0,450.0,35442.0],["2020-05-07",405.0,411.0,384.0,387.0,7348.0],["2020-05-08",396.0,408.0,387.0,393.0,3145.0],["2020-05-11",399.0,408.0,387.0,399.0,2767.0],["2020-05-12",399.0,437.1,393.0,426.0,9250.0],["2020-05-13",438.0,438.0,397.5,417.0,3649.0],["2020-05-14",474.0,474.0,393.0,420.0,12276.0],["2020-05-15",408.0,423.0,399.0,411.0,1915.0],["2020-05-18",408.0,420.0,399.0,420.0,1565.0],["2020-05-19",408.0,480.0,408.0,438.0,8009.0],["2020-05-20",447.0,474.0,438.0,465.0,3101.0],["2020-05-21",459.0,468.0,441.0,456.0,1845.0],["2020-05-22",453.0,465.0,438.0,447.0,1858.0],["2020-05-26",462.0,510.0,450.0,498.0,5225.0],["2020-05-27",501.0,513.0,450.0,486.0,1967.0],["2020-05-28",480.0,486.0,453.0,453.0,1388.0],["2020-05-29",450.0,480.0,450.0,462.0,1229.0],["2020-06-01",468.0,496.5,468.0,480.0,2190.0],["2020-06-02",495.0,504.0,463.5,504.0,4259.0],["2020-06-03",510.0,537.0,498.0,510.0,3047.0],["2020-06-04",504.0,516.0,471.0,483.0,2895.0],["2020-06-05",486.0,531.0,477.0,519.0,2242.0],["2020-06-08",531.0,561.0,498.0,546.0,4179.0],["2020-06-09",537.0,576.0,513.0,549.0,2801.0],["2020-06-10",561.0,564.0,522.0,534.0,2098.0],["2020-06-11",510.0,519.0,480.0,510.0,2709.0],["2020-06-12",516.0,525.0,474.0,501.0,1383.0],["2020-06-15",501.0,552.9,498.0,525.0,3035.0],["2020-06-16",540.0,540.0,489.0,519.0,2413.0],["2020-06-17",513.0,532.5,486.0,516.0,1784.0],["2020-06-18",552.0,624.0,540.0,597.0,12368.0],["2020-06-19",576.0,600.0,549.0,567.0,3804.0],["2020-06-22",573.0,615.0,561.0,597.0,2223.0],["2020-06-23",603.0,615.0,576.0,588.0,2991.0],["2020-06-24",573.0,594.9,525.0,540.0,3199.0],["2020-06-25",546.0,576.0,540.0,558.0,1124.0],["2020-06-26",564.0,564.0,528.0,531.0,1513.0],["2020-06-29",534.0,543.0,510.0,513.0,1434.0],["2020-06-30",513.0,525.0,489.0,492.0,1925.0],["2020-07-01",489.0,494.1,459.0,462.0,3526.0],["2020-07-02",456.0,471.0,427.5,438.0,3225.0],["2020-07-06",441.0,468.0,435.0,441.0,1279.0],["2020-07-07",456.0,492.0,441.0,468.0,5955.0],["2020-07-08",471.0,471.0,447.0,458.7,1449.0],["2020-07-09",468.0,471.0,435.0,447.0,1453.0],["2020-07-10",441.0,450.0,424.5,438.0,1237.0],["2020-07-13",444.0,444.0,426.0,432.0,1282.0],["2020-07-14",450.0,456.0,426.0,432.0,3448.0],["2020-07-15",432.0,445.5,426.0,435.0,1290.0],["2020-07-16",432.0,486.0,423.0,468.0,3577.0],["2020-07-17",473.4,480.0,453.0,468.0,1845.0],["2020-07-20",462.0,540.0,453.0,519.0,11724.0],["2020-07-21",516.0,555.0,471.0,522.0,8053.0],["2020-07-22",531.0,555.0,485.1,519.0,3895.0],["2020-07-23",516.0,525.0,465.0,492.0,2929.0],["2020-07-24",486.0,570.0,474.0,501.0,7005.0],["2020-07-27",513.0,549.0,495.0,525.0,4516.0],["2020-07-28",522.0,522.0,486.0,492.0,3185.0],["2020-07-29",480.0,507.0,471.0,474.0,3510.0],["2020-07-30",465.0,474.0,447.0,459.0,2632.0],["2020-07-31",483.0,495.0,465.0,486.0,3169.0],["2020-08-03",483.0,486.0,462.0,468.0,2291.0],["2020-08-04",471.0,537.0,468.0,501.0,7706.0],["2020-08-05",507.0,525.0,498.0,507.0,3953.0],["2020-08-06",507.0,507.0,492.0,495.0,1924.0],["2020-08-07",492.0,519.0,492.0,516.0,3132.0],["2020-08-10",522.0,525.0,504.0,510.0,2009.0],["2020-08-11",459.0,480.0,450.0,471.0,6347.0],["2020-08-12",465.0,466.5,438.0,447.0,1872.0],["2020-08-13",447.0,447.0,405.0,426.0,3911.0],["2020-08-14",390.0,422.7,390.0,405.0,3446.0],["2020-08-17",405.0,405.0,390.0,390.0,1528.0],["2020-08-18",402.0,426.0,345.0,372.0,10007.0],["2020-08-19",363.0,371.1,351.0,351.0,2297.0],["2020-08-20",351.0,363.0,330.0,339.0,3757.0],["2020-08-21",336.0,345.0,333.0,339.0,1327.0],["2020-08-24",339.0,345.0,330.0,345.0,1583.0],["2020-08-25",342.0,357.0,339.0,354.0,1760.0],["2020-08-26",354.0,359.1,345.0,351.0,1003.0],["2020-08-27",345.0,350.7,336.0,345.0,815.0],["2020-08-28",345.0,350.7,333.0,339.0,427.0],["2020-08-31",336.0,336.0,315.0,324.0,1141.0],["2020-09-01",321.0,321.0,252.0,278.4,6293.0],["2020-09-02",276.0,288.0,264.0,279.0,1574.0],["2020-09-03",276.0,276.0,258.6,267.0,1561.0],["2020-09-04",265.5,278.7,243.0,261.9,1252.0],["2020-09-08",255.0,267.0,246.3,262.5,643.0],["2020-09-09",267.0,270.0,255.0,255.0,609.0],["2020-09-10",255.0,270.0,249.6,261.0,869.0],["2020-09-11",261.3,267.0,252.0,253.5,513.0],["2020-09-14",252.0,263.7,243.0,253.5,938.0],["2020-09-15",257.7,267.0,247.8,258.0,921.0],["2020-09-16",258.6,293.1,256.2,268.5,2031.0],["2020-09-17",266.1,290.7,266.1,267.6,2103.0],["2020-09-18",267.0,273.0,258.0,258.0,862.0],["2020-09-21",258.0,267.0,252.0,256.5,1194.0],["2020-09-22",256.5,261.0,252.0,253.8,8249.0],["2020-09-23",318.0,345.0,274.8,296.1,120256.0],["2020-09-24",252.0,312.0,249.0,281.4,14602.0],["2020-09-25",261.0,273.0,256.8,256.8,2717.0],["2020-09-28",259.2,261.0,243.3,248.7,2491.0],["2020-09-29",251.4,255.0,244.5,248.4,1279.0],["2020-09-30",249.0,253.5,243.0,244.2,1099.0],["2020-10-01",237.0,244.2,237.0,243.0,1394.0],["2020-10-02",222.0,238.8,219.3,229.8,1456.0],["2020-10-05",232.5,240.0,225.0,226.5,1180.0],["2020-10-06",237.0,243.0,228.0,234.0,1509.0],["2020-10-07",234.0,239.7,231.0,237.0,1161.0],["2020-10-08",234.9,239.7,234.0,237.3,738.0],["2020-10-09",240.0,251.1,240.0,243.0,1999.0],["2020-10-12",243.0,247.5,237.6,240.6,970.0],["2020-10-13",241.5,243.6,230.1,231.9,1168.0],["2020-10-14",239.1,245.7,231.0,238.2,786.0],["2020-10-15",234.3,238.2,227.4,232.8,740.0],["2020-10-16",233.4,237.0,231.0,236.4,252.0],["2020-10-19",236.4,240.0,225.9,231.0,435.0],["2020-10-20",231.0,234.0,225.6,228.9,506.0],["2020-10-21",228.0,251.4,222.0,246.0,2315.0],["2020-10-22",245.7,255.0,240.3,251.1,2416.0],["2020-10-23",251.4,266.7,249.3,258.0,2552.0],["2020-10-26",258.9,258.9,234.0,241.2,1808.0],["2020-10-27",243.0,246.0,231.0,236.4,1044.0],["2020-10-28",231.0,232.5,213.0,215.4,1529.0],["2020-10-29",216.0,224.1,206.7,215.7,907.0],["2020-10-30",211.8,216.0,201.0,205.8,920.0],["2020-11-02",204.6,216.0,201.6,210.0,820.0],["2020-11-03",208.5,216.0,208.5,215.7,367.0],["2020-11-04",217.2,221.7,204.0,209.4,940.0],["2020-11-05",206.4,208.2,189.0,204.0,1359.0],["2020-11-06",202.5,203.7,189.0,198.0,845.0],["2020-11-09",204.0,210.0,195.3,198.6,586.0],["2020-11-10",198.0,207.0,198.0,204.3,192.0],["2020-11-11",208.8,216.0,201.9,204.0,1014.0],["2020-11-12",207.0,214.2,204.0,206.7,404.0],["2020-11-13",207.0,210.0,198.0,209.4,815.0],["2020-11-16",207.0,216.0,204.0,204.0,499.0],["2020-11-17",204.0,206.4,196.5,199.2,589.0],["2020-11-18",200.1,207.6,199.5,205.5,426.0],["2020-11-19",210.0,210.0,201.0,203.1,352.0],["2020-11-20",198.0,210.0,195.6,205.5,995.0],["2020-11-23",207.6,215.1,202.5,208.5,1317.0],["2020-11-24",210.6,216.0,204.0,204.9,995.0],["2020-11-25",207.3,222.0,207.3,214.5,1031.0],["2020-11-27",217.5,231.0,213.0,222.0,1361.0],["2020-11-30",219.0,225.0,207.3,210.6,2120.0],["2020-12-01",216.0,252.0,213.0,221.1,8165.0],["2020-12-02",233.1,234.0,216.0,222.0,2497.0],["2020-12-03",223.8,225.0,210.0,216.9,1424.0],["2020-12-04",222.0,229.5,216.0,225.0,3025.0],["2020-12-07",229.2,229.2,213.0,216.0,2023.0],["2020-12-08",214.5,214.5,203.7,209.1,1745.0],["2020-12-09",210.0,254.7,195.6,227.1,13980.0],["2020-12-10",226.5,233.4,213.6,221.4,4247.0],["2020-12-11",218.4,222.6,213.3,221.1,1437.0],["2020-12-14",216.3,221.1,214.5,217.5,777.0],["2020-12-15",219.0,220.2,205.2,210.3,1571.0],["2020-12-16",210.3,220.5,206.1,210.3,1286.0],["2020-12-17",210.0,217.8,207.9,208.5,1481.0],["2020-12-18",209.1,215.7,208.5,208.5,1257.0],["2020-12-21",204.3,209.7,201.6,202.5,1361.0],["2020-12-22",204.6,205.8,195.0,198.0,1368.0],["2020-12-23",200.7,276.0,198.0,230.7,39410.0],["2020-12-24",233.7,243.0,202.5,213.0,5098.0],["2020-12-28",213.0,221.1,204.3,208.8,3064.0],["2020-12-29",207.6,210.0,198.3,205.5,3711.0],["2020-12-30",198.0,211.8,198.0,209.1,2779.0],["2020-12-31",220.5,247.5,212.7,219.6,9634.0],["2021-01-04",216.0,229.8,213.0,216.0,3466.0],["2021-01-05",225.0,259.5,224.1,255.0,13942.0],["2021-01-06",258.0,267.0,231.0,238.5,10303.0],["2021-01-07",252.0,258.0,230.7,239.4,8535.0],["2021-01-08",219.0,238.8,213.0,237.0,19585.0],["2021-01-11",240.9,270.0,232.2,270.0,10514.0],["2021-01-12",260.1,339.0,259.2,276.0,25497.0],["2021-01-13",294.0,294.0,260.4,270.9,6782.0],["2021-01-14",274.8,282.0,255.0,278.7,7734.0],["2021-01-15",279.0,303.0,273.0,300.0,8790.0],["2021-01-19",291.0,345.0,276.3,312.0,25123.0],["2021-01-20",342.0,372.0,315.0,372.0,27214.0],["2021-01-21",412.5,474.0,363.0,411.0,42505.0],["2021-01-22",367.5,417.0,348.0,408.0,29083.0],["2021-01-25",435.0,435.0,375.0,408.0,19146.0],["2021-01-26",417.0,423.0,390.0,399.0,12119.0],["2021-01-27",369.3,384.0,333.0,351.0,14496.0],["2021-01-28",360.0,378.0,333.0,354.0,10540.0],["2021-01-29",345.0,348.0,312.0,312.0,11857.0],["2021-02-01",336.0,360.0,327.0,354.0,8858.0],["2021-02-02",354.0,396.0,339.0,369.0,18052.0],["2021-02-03",378.0,384.0,366.0,369.0,5542.0],["2021-02-04",384.0,432.0,372.0,420.0,15070.0],["2021-02-05",450.0,453.9,390.0,399.0,17516.0],["2021-02-08",425.4,504.0,414.0,477.0,30319.0],["2021-02-09",504.0,507.0,456.0,495.0,15640.0],["2021-02-10",513.0,645.0,477.0,558.0,48521.0],["2021-02-11",528.0,573.0,495.0,555.0,33653.0],["2021-02-12",549.0,552.0,525.0,549.0,8932.0],["2021-02-16",549.0,555.0,483.0,492.0,21658.0],["2021-02-17",537.0,690.0,483.0,660.0,66537.0],["2021-02-18",576.0,660.0,559.2,579.0,41676.0],["2021-02-19",585.0,618.0,540.0,546.0,22732.0],["2021-02-22",534.0,555.0,498.0,498.0,12931.0],["2021-02-23",426.0,473.7,375.0,447.0,19056.0],["2021-02-24",468.0,486.0,450.0,471.0,10385.0],["2021-02-25",510.0,519.0,426.0,441.0,16156.0],["2021-02-26",441.0,459.0,399.0,441.0,10225.0],["2021-03-01",453.0,492.0,453.0,480.0,8037.0],["2021-03-02",498.0,531.0,468.0,528.0,18158.0],["2021-03-03",516.0,531.0,450.0,462.0,12811.0],["2021-03-04",443.1,447.0,363.0,375.0,16339.0],["2021-03-05",396.0,402.0,280.8,366.0,27920.0],["2021-03-08",378.0,438.0,360.0,411.0,15076.0],["2021-03-09",405.0,477.0,402.0,465.0,11570.0],["2021-03-10",465.0,501.0,444.0,495.0,11116.0],["2021-03-11",510.0,552.0,483.6,525.0,12800.0],["2021-03-12",492.0,531.0,492.0,501.0,5293.0],["2021-03-15",501.0,510.0,456.0,486.0,9363.0],["2021-03-16",453.0,480.0,444.0,447.0,6877.0],["2021-03-17",450.0,480.0,426.0,465.0,4253.0],["2021-03-18",456.0,477.0,435.0,438.0,3124.0],["2021-03-19",438.0,468.0,417.0,435.0,5844.0],["2021-03-22",453.0,461.4,426.0,426.0,3114.0],["2021-03-23",444.0,444.0,396.0,399.0,9576.0],["2021-03-24",420.0,420.0,354.0,366.0,9919.0],["2021-03-25",336.0,381.0,336.0,369.0,8102.0],["2021-03-26",375.0,387.0,348.0,363.0,3822.0],["2021-03-29",372.0,375.0,327.0,330.0,7329.0],["2021-03-30",327.0,345.0,312.0,336.0,4718.0],["2021-03-31",345.0,363.0,345.0,363.0,4049.0],["2021-04-01",375.0,444.0,345.0,441.0,12974.0],["2021-04-05",420.0,435.0,375.0,420.0,12356.0],["2021-04-06",429.0,432.0,396.0,405.0,5631.0],["2021-04-07",405.0,411.0,363.0,369.0,7438.0],["2021-04-08",372.0,432.0,354.0,423.0,23129.0],["2021-04-09",462.0,477.0,420.0,447.0,42553.0],["2021-04-12",459.0,459.0,369.0,393.0,22375.0],["2021-04-13",393.0,399.0,375.0,390.0,7132.0],["2021-04-14",387.0,390.0,348.0,354.0,15450.0],["2021-04-15",357.0,369.0,336.0,339.0,9238.0],["2021-04-16",345.0,345.6,306.0,324.0,13480.0],["2021-04-19",309.0,321.0,288.3,315.0,10045.0],["2021-04-20",309.0,312.0,278.4,286.2,12884.0],["2021-04-21",289.5,330.0,288.0,327.0,13840.0],["2021-04-22",339.6,345.0,306.0,324.0,9882.0],["2021-04-23",321.0,336.0,306.0,324.0,7767.0],["2021-04-26",318.0,351.0,315.0,351.0,6101.0],["2021-04-27",342.0,347.7,318.0,333.0,4668.0],["2021-04-28",324.0,342.0,321.0,342.0,5003.0],["2021-04-29",339.0,345.0,324.0,336.0,3203.0],["2021-04-30",330.0,336.0,324.0,330.0,2833.0],["2021-05-03",330.0,330.6,315.0,324.0,3837.0],["2021-05-04",318.0,327.0,303.0,324.0,3240.0],["2021-05-05",324.0,329.1,310.5,318.0,1903.0],["2021-05-06",321.0,321.0,300.0,306.0,3786.0],["2021-05-07",303.0,315.0,300.0,306.0,1985.0],["2021-05-10",300.0,303.0,288.0,291.0,4661.0],["2021-05-11",272.1,298.8,270.0,286.5,3838.0],["2021-05-12",273.0,291.0,259.2,264.0,10482.0],["2021-05-13",270.0,281.7,237.0,252.0,12257.0],["2021-05-14",258.0,270.0,255.0,260.7,3817.0],["2021-05-17",261.0,264.0,243.0,254.7,4073.0],["2021-05-18",263.4,327.0,253.5,321.0,11566.0],["2021-05-19",303.0,312.0,282.0,297.3,4828.0],["2021-05-20",294.0,327.0,294.0,327.0,6143.0],["2021-05-21",315.0,342.0,306.0,342.0,7408.0],["2021-05-24",345.0,345.0,318.0,327.0,3011.0],["2021-05-25",330.0,330.0,315.0,315.0,2490.0],["2021-05-26",315.0,327.0,306.0,321.0,2370.0],["2021-05-27",324.0,342.0,315.0,342.0,3405.0],["2021-05-28",342.0,357.0,339.0,354.0,2679.0],["2021-06-01",348.0,399.0,345.0,375.0,5198.0],["2021-06-02",390.0,420.0,378.0,417.0,6947.0],["2021-06-03",411.0,435.0,399.0,420.0,7489.0],["2021-06-04",423.0,465.0,405.0,465.0,9784.0],["2021-06-07",483.0,492.0,459.0,474.0,9263.0],["2021-06-08",483.0,483.0,432.0,465.0,8076.0],["2021-06-09",474.0,474.0,447.0,462.0,5538.0],["2021-06-10",474.0,474.0,423.0,453.0,4695.0],["2021-06-11",450.0,456.0,375.0,375.0,15076.0],["2021-06-14",384.0,387.0,327.0,333.0,42041.0],["2021-06-15",336.0,338.7,297.0,309.0,17671.0],["2021-06-16",324.0,342.0,324.0,336.0,14023.0],["2021-06-17",298.2,306.0,294.0,303.0,50174.0],["2021-06-18",306.0,309.0,293.7,303.0,11833.0],["2021-06-21",303.0,306.0,280.5,306.0,9703.0],["2021-06-22",297.3,309.0,294.3,309.0,7078.0],["2021-06-23",312.0,321.0,303.0,309.0,7059.0],["2021-06-24",312.0,330.0,300.0,327.0,8430.0],["2021-06-25",315.0,327.0,312.0,327.0,3928.0],["2021-06-28",324.0,327.0,318.0,327.0,3358.0],["2021-06-29",327.0,327.0,300.0,312.0,7952.0],["2021-06-30",360.0,420.0,339.0,393.0,80448.0],["2021-07-01",417.0,420.0,357.0,387.0,39083.0],["2021-07-02",378.0,381.0,348.0,363.0,14229.0],["2021-07-06",354.0,366.0,348.0,354.0,6773.0],["2021-07-07",357.0,362.4,330.0,345.0,9701.0],["2021-07-08",330.0,354.0,321.0,354.0,5595.0],["2021-07-09",363.0,381.0,351.0,357.0,7622.0],["2021-07-12",366.0,366.0,339.9,351.0,4925.0],["2021-07-13",345.0,348.0,336.0,339.0,4151.0],["2021-07-14",351.0,351.0,327.0,336.0,6108.0],["2021-07-15",345.0,384.0,327.0,360.0,8437.0],["2021-07-16",360.0,360.0,339.0,345.0,4461.0],["2021-07-19",336.0,345.0,327.0,345.0,4287.0],["2021-07-20",339.0,357.0,333.0,342.0,6400.0],["2021-07-21",348.9,372.0,348.0,369.0,10582.0],["2021-07-22",372.0,375.0,351.0,369.0,6986.0],["2021-07-23",363.0,363.0,345.0,354.0,5680.0],["2021-07-26",360.0,360.0,345.0,351.0,4959.0],["2021-07-27",354.0,354.0,339.0,345.0,2634.0],["2021-07-28",345.0,355.5,342.0,354.0,1646.0],["2021-07-29",354.0,360.0,345.0,348.0,3373.0],["2021-07-30",348.0,351.0,339.0,339.0,2360.0],["2021-08-02",342.0,348.0,339.0,342.0,2164.0],["2021-08-03",345.3,351.0,333.0,339.0,4482.0],["2021-08-04",336.6,339.0,315.0,327.0,5864.0],["2021-08-05",327.0,330.0,324.0,330.0,1463.0],["2021-08-06",330.0,330.0,321.0,321.0,2262.0],["2021-08-09",321.0,333.0,321.0,330.0,2220.0],["2021-08-10",333.0,336.0,330.0,330.0,1551.0],["2021-08-11",321.0,323.4,285.0,306.0,14642.0],["2021-08-12",309.0,324.0,306.0,309.0,2755.0],["2021-08-13",315.0,315.0,300.0,309.0,2925.0],["2021-08-16",309.6,315.0,285.0,315.0,5962.0],["2021-08-17",306.0,315.0,294.9,306.0,2337.0],["2021-08-18",309.0,330.0,295.5,324.0,4305.0],["2021-08-19",324.0,324.0,295.5,300.0,2868.0],["2021-08-20",306.0,309.0,299.1,306.0,4343.0],["2021-08-23",309.0,315.0,303.0,309.0,2167.0],["2021-08-24",312.0,333.0,309.0,333.0,5255.0],["2021-08-25",326.4,333.0,318.0,330.0,2214.0],["2021-08-26",333.0,336.0,312.0,333.0,4695.0],["2021-08-27",330.0,333.0,318.0,327.0,5020.0],["2021-08-30",324.0,327.0,311.7,321.0,3708.0],["2021-08-31",318.0,327.0,315.0,321.0,2420.0],["2021-09-01",327.0,330.0,321.0,324.0,1947.0],["2021-09-02",327.0,336.0,324.0,336.0,6547.0],["2021-09-03",333.0,339.0,322.5,327.0,7918.0],["2021-09-07",324.0,327.0,318.0,321.0,1815.0],["2021-09-08",321.0,321.0,309.0,312.0,2003.0],["2021-09-09",309.0,312.0,303.0,303.0,2664.0],["2021-09-10",305.7,309.0,303.0,306.0,1972.0],["2021-09-13",303.0,315.0,300.0,312.0,2901.0],["2021-09-14",306.0,312.0,294.9,297.3,2424.0],["2021-09-15",303.0,303.0,285.3,295.5,4153.0],["2021-09-16",292.8,312.0,291.0,303.0,3052.0],["2021-09-17",299.7,309.0,294.0,303.0,2633.0],["2021-09-20",290.7,306.0,288.0,288.0,3017.0],["2021-09-21",291.0,300.0,291.0,291.0,7834.0],["2021-09-22",345.0,354.0,324.0,339.0,65613.0],["2021-09-23",333.0,366.0,321.0,357.0,19945.0],["2021-09-24",369.0,396.0,357.0,375.0,24165.0],["2021-09-27",383.1,399.0,375.0,396.0,11545.0],["2021-09-28",399.0,399.0,375.0,393.0,8131.0],["2021-09-29",399.0,411.0,375.0,387.0,11123.0],["2021-09-30",384.0,405.0,378.3,399.0,5713.0],["2021-10-01",399.0,435.0,387.0,435.0,11769.0],["2021-10-04",439.8,439.8,384.0,396.0,9828.0],["2021-10-05",405.0,417.0,294.6,390.0,46656.0],["2021-10-06",390.0,390.0,357.0,375.0,6496.0],["2021-10-07",366.0,370.8,339.0,345.0,6591.0],["2021-10-08",339.0,354.0,339.0,354.0,2848.0],["2021-10-11",348.0,365.7,348.0,351.0,2920.0],["2021-10-12",348.6,351.0,342.0,348.0,2239.0],["2021-10-13",357.0,363.0,345.0,354.0,2492.0],["2021-10-14",354.0,360.0,351.0,357.0,2242.0],["2021-10-15",360.0,372.0,354.0,363.0,2381.0],["2021-10-18",360.0,363.0,354.0,357.0,1447.0],["2021-10-19",357.0,390.0,354.0,384.0,5481.0],["2021-10-20",378.0,384.0,360.0,372.0,4026.0],["2021-10-21",372.0,381.0,369.0,381.0,3047.0],["2021-10-22",366.0,378.0,354.0,375.0,5165.0],["2021-10-25",363.0,378.0,357.0,369.0,3207.0],["2021-10-26",363.0,397.5,363.0,387.0,4780.0],["2021-10-27",390.0,392.4,375.0,378.0,2629.0],["2021-10-28",375.0,387.0,375.0,375.0,1651.0],["2021-10-29",381.0,381.0,369.0,378.0,1273.0],["2021-11-01",372.0,387.0,369.0,387.0,3755.0],["2021-11-02",381.0,390.0,375.0,384.0,2537.0],["2021-11-03",378.0,386.7,375.0,381.0,2250.0],["2021-11-04",384.0,384.0,360.0,372.0,3632.0],["2021-11-05",366.0,372.0,351.0,360.0,2535.0],["2021-11-08",357.0,357.0,348.0,354.0,2068.0],["2021-11-09",351.0,357.0,336.0,357.0,3169.0],["2021-11-10",351.0,354.0,339.0,345.0,2744.0],["2021-11-11",348.0,354.0,339.0,339.0,1553.0],["2021-11-12",345.0,351.0,336.0,345.0,1924.0],["2021-11-15",351.0,351.0,342.0,348.0,1347.0],["2021-11-16",342.0,347.7,321.0,330.0,4628.0],["2021-11-17",330.0,333.0,315.0,318.0,3503.0],["2021-11-18",318.0,324.0,306.0,321.0,4467.0],["2021-11-19",315.0,333.0,315.0,324.0,2341.0],["2021-11-22",327.0,330.0,306.0,321.0,3289.0],["2021-11-23",315.0,327.0,300.0,306.0,4018.0],["2021-11-24",309.0,327.0,309.0,324.0,1930.0],["2021-11-26",312.0,322.5,306.0,321.0,1424.0],["2021-11-29",318.0,327.0,300.0,315.0,4067.0],["2021-11-30",306.0,315.0,294.3,309.0,3523.0],["2021-12-01",315.0,327.0,297.0,312.0,6704.0],["2021-12-02",302.1,315.0,300.0,306.0,2139.0],["2021-12-03",306.0,311.4,285.0,291.0,3727.0],["2021-12-06",288.0,297.0,255.0,291.0,5779.0],["2021-12-07",297.0,312.0,291.0,303.0,1790.0],["2021-12-08",303.0,312.0,300.0,309.0,1096.0],["2021-12-09",303.0,315.0,300.0,303.0,988.0],["2021-12-10",303.0,312.0,300.0,303.0,928.0],["2021-12-13",300.0,303.0,285.0,294.0,1834.0],["2021-12-14",292.5,297.0,276.0,285.6,2084.0],["2021-12-15",284.4,292.8,270.3,292.8,1433.0],["2021-12-16",291.0,291.0,276.3,282.0,1622.0],["2021-12-17",279.6,294.0,273.0,293.7,1356.0],["2021-12-20",293.7,297.0,282.0,288.0,1360.0],["2021-12-21",285.9,306.0,285.0,303.0,1257.0],["2021-12-22",300.0,306.0,300.0,303.0,878.0],["2021-12-23",306.0,315.0,300.0,303.0,1080.0],["2021-12-27",312.0,312.0,294.6,295.2,1015.0],["2021-12-28",299.1,300.0,288.0,298.8,1347.0],["2021-12-29",300.0,303.0,291.3,295.5,1242.0],["2021-12-30",294.0,302.7,291.0,291.0,1333.0],["2021-12-31",288.3,297.0,282.3,285.6,1397.0],["2022-01-03",288.0,300.0,288.0,296.4,909.0],["2022-01-04",297.0,303.0,294.3,300.0,827.0],["2022-01-05",295.2,309.0,291.0,294.0,935.0],["2022-01-06",296.4,297.0,288.0,290.4,977.0],["2022-01-07",288.0,297.0,288.0,288.6,972.0],["2022-01-10",288.0,290.4,282.0,286.5,1200.0],["2022-01-11",288.0,292.5,286.5,288.6,852.0],["2022-01-12",291.0,297.0,283.5,291.0,1239.0],["2022-01-13",300.0,306.0,273.0,277.5,11485.0],["2022-01-14",279.0,286.2,264.0,267.3,2059.0],["2022-01-18",266.7,270.0,252.3,255.0,1751.0],["2022-01-19",255.0,279.0,255.0,273.0,1707.0],["2022-01-20",279.0,285.0,267.0,270.0,1355.0],["2022-01-21",270.0,282.0,256.5,259.2,1836.0],["2022-01-24",255.0,263.1,231.0,251.7,3402.0],["2022-01-25",251.7,251.7,236.4,238.2,1383.0],["2022-01-26",236.7,249.0,234.0,240.0,1557.0],["2022-01-27",239.4,252.0,237.0,242.4,2118.0],["2022-01-28",246.0,249.0,237.0,241.5,1226.0],["2022-01-31",241.2,267.0,240.0,264.3,1240.0],["2022-02-01",263.7,282.0,255.0,261.0,861.0],["2022-02-02",261.0,270.0,247.5,252.0,826.0],["2022-02-03",260.7,261.0,246.3,252.0,757.0],["2022-02-04",243.0,258.0,243.0,248.1,850.0],["2022-02-07",255.0,258.0,243.6,244.5,782.0],["2022-02-08",246.0,246.0,235.2,241.8,1065.0],["2022-02-09",241.8,255.0,237.6,243.0,768.0],["2022-02-10",243.3,243.3,225.9,236.1,3939.0],["2022-02-11",234.0,239.1,216.0,228.0,2262.0],["2022-02-14",229.8,231.0,219.9,224.7,744.0],["2022-02-15",237.0,237.6,222.0,234.0,872.0],["2022-02-16",237.0,237.0,226.5,234.0,639.0],["2022-02-17",234.0,234.0,219.0,225.0,979.0],["2022-02-18",216.0,227.1,216.0,219.6,935.0],["2022-02-22",216.0,216.0,207.9,210.0,1313.0],["2022-02-23",210.0,217.5,210.0,213.0,799.0],["2022-02-24",207.0,218.7,200.1,215.1,1216.0],["2022-02-25",217.2,228.0,212.7,220.8,694.0],["2022-02-28",219.0,240.0,219.0,235.2,1111.0],["2022-03-01",237.0,243.0,233.7,237.0,912.0],["2022-03-02",244.2,244.2,237.6,242.7,1080.0],["2022-03-03",243.0,246.0,234.0,243.3,1060.0],["2022-03-04",246.0,246.0,236.1,243.0,1051.0],["2022-03-07",237.0,303.0,237.0,282.0,3681.0],["2022-03-08",273.0,288.0,255.0,276.3,1481.0],["2022-03-09",288.3,288.3,270.0,279.0,1645.0],["2022-03-10",279.6,290.4,273.0,282.0,1290.0],["2022-03-11",282.0,282.0,273.3,279.0,545.0],["2022-03-14",278.7,282.0,264.0,273.0,1350.0],["2022-03-15",282.0,284.7,276.0,276.0,596.0],["2022-03-16",281.4,300.0,278.4,297.0,2203.0],["2022-03-17",300.0,306.0,286.5,306.0,1297.0],["2022-03-18",306.0,321.0,306.0,321.0,2425.0],["2022-03-21",318.0,321.0,312.0,321.0,1060.0],["2022-03-22",324.0,327.0,315.0,321.0,815.0],["2022-03-23",324.0,324.0,306.0,312.0,1111.0],["2022-03-24",315.0,324.0,315.0,324.0,1209.0],["2022-03-25",330.0,330.0,309.0,315.0,1174.0],["2022-03-28",321.0,321.0,297.0,318.0,1379.0],["2022-03-29",321.0,321.0,300.0,309.0,994.0],["2022-03-30",309.0,315.0,303.0,306.0,531.0],["2022-03-31",306.0,315.0,285.0,293.1,1295.0],["2022-04-01",291.9,294.0,267.0,279.0,1738.0],["2022-04-04",275.1,295.5,275.1,288.9,643.0],["2022-04-05",291.0,294.0,273.0,280.5,579.0],["2022-04-06",275.7,285.0,267.0,270.0,691.0],["2022-04-07",273.0,273.0,261.0,264.3,619.0],["2022-04-08",261.0,264.0,240.3,241.2,1646.0],["2022-04-11",242.4,242.4,219.0,229.5,2756.0],["2022-04-12",229.5,240.3,228.0,237.6,714.0],["2022-04-13",243.0,243.0,228.0,228.9,781.0],["2022-04-14",228.3,234.6,228.3,233.7,208.0],["2022-04-18",232.2,233.7,217.5,223.8,1468.0],["2022-04-19",222.0,231.0,217.5,229.5,573.0],["2022-04-20",225.0,228.0,215.1,217.2,593.0],["2022-04-21",216.0,222.6,210.0,220.2,678.0],["2022-04-22",219.0,225.0,207.0,213.0,828.0],["2022-04-25",207.0,213.0,205.2,210.9,629.0],["2022-04-26",222.0,225.0,210.0,210.6,422.0],["2022-04-27",219.0,219.0,210.0,210.0,289.0],["2022-04-28",214.5,222.0,207.3,221.1,633.0],["2022-04-29",218.7,225.0,210.0,216.9,510.0],["2022-05-02",216.9,222.0,212.1,213.0,456.0],["2022-05-03",213.9,225.0,210.9,224.1,475.0],["2022-05-04",227.7,240.0,218.1,240.0,321.0],["2022-05-05",222.0,237.0,217.5,218.4,717.0],["2022-05-06",216.0,228.0,211.5,225.0,331.0],["2022-05-09",219.0,232.2,210.3,226.2,1115.0],["2022-05-10",219.0,231.0,217.2,222.0,567.0],["2022-05-11",219.0,222.0,210.0,213.3,680.0],["2022-05-12",210.0,213.0,180.0,198.9,1874.0],["2022-05-13",198.0,222.0,198.0,209.7,541.0],["2022-05-16",120.6,122.7,111.9,113.7,31349.0],["2022-05-17",120.0,122.4,108.3,113.1,8779.0],["2022-05-18",108.6,116.7,94.8,100.8,8301.0],["2022-05-19",102.0,102.6,91.5,91.5,5138.0],["2022-05-20",98.7,98.7,74.7,81.0,20600.0],["2022-05-23",81.0,141.0,80.4,114.0,58937.0],["2022-05-24",114.0,119.4,101.4,103.2,10766.0],["2022-05-25",108.0,114.0,105.0,108.6,3554.0],["2022-05-26",114.0,114.0,108.3,109.2,1723.0],["2022-05-27",111.0,123.6,109.2,114.0,2755.0],["2022-05-31",114.0,117.0,109.5,110.1,1755.0],["2022-06-01",110.1,112.5,105.0,106.8,758.0],["2022-06-02",108.3,114.9,106.8,114.0,1646.0],["2022-06-03",111.9,144.0,109.5,138.0,3977.0],["2022-06-06",144.0,150.0,123.6,126.6,5916.0],["2022-06-07",123.0,133.5,118.5,132.3,2105.0],["2022-06-08",131.1,135.0,121.8,134.7,1192.0],["2022-06-09",138.0,138.0,123.3,129.6,1060.0],["2022-06-10",129.0,129.3,120.0,120.6,1124.0],["2022-06-13",123.9,123.9,111.3,111.9,1117.0],["2022-06-14",113.4,118.2,111.3,116.4,697.0],["2022-06-15",118.8,125.1,112.5,117.3,1262.0],["2022-06-16",123.0,123.0,114.0,118.2,604.0],["2022-06-17",122.7,123.0,100.2,100.2,1185.0],["2022-06-21",120.6,124.5,117.0,119.1,2914.0],["2022-06-22",119.1,128.7,114.3,118.5,897.0],["2022-06-23",120.0,132.0,120.0,124.8,1222.0],["2022-06-24",121.2,141.3,121.2,127.2,3467.0],["2022-06-27",128.4,135.6,127.8,132.0,1642.0],["2022-06-28",138.0,139.5,127.8,127.8,1627.0],["2022-06-29",133.2,133.2,120.3,123.3,821.0],["2022-06-30",123.0,127.5,118.8,123.0,813.0],["2022-07-01",126.0,126.0,119.7,122.7,704.0],["2022-07-05",126.0,129.0,120.0,123.9,555.0],["2022-07-06",128.1,128.1,123.0,123.0,379.0],["2022-07-07",126.0,129.0,120.3,124.5,653.0],["2022-07-08",124.5,132.0,124.2,125.7,908.0],["2022-07-11",126.6,132.0,121.8,128.1,481.0],["2022-07-12",130.8,189.6,123.0,126.0,18488.0],["2022-07-13",126.0,129.0,123.0,124.8,929.0],["2022-07-14",131.1,132.0,123.6,128.4,723.0],["2022-07-15",128.4,131.7,123.0,126.0,611.0],["2022-07-18",123.0,134.7,123.0,126.0,633.0],["2022-07-19",125.7,131.7,124.8,125.4,470.0],["2022-07-20",127.5,134.1,126.0,129.9,473.0],["2022-07-21",132.0,134.4,126.3,133.2,438.0],["2022-07-22",134.7,134.7,120.3,123.6,1144.0],["2022-07-25",121.2,126.3,120.0,123.3,383.0],["2022-07-26",123.0,128.7,115.5,120.0,614.0],["2022-07-27",120.0,125.1,117.0,121.8,933.0],["2022-07-28",120.3,124.5,120.3,120.3,528.0],["2022-07-29",120.3,128.7,120.3,123.0,411.0],["2022-08-01",124.5,126.6,117.0,126.6,789.0],["2022-08-02",123.0,132.0,123.0,129.3,616.0],["2022-08-03",129.3,135.0,126.0,132.0,798.0],["2022-08-04",132.0,132.0,126.0,129.3,698.0],["2022-08-05",129.0,139.5,126.0,137.4,1072.0],["2022-08-08",133.5,143.7,132.0,140.7,851.0],["2022-08-09",147.0,147.0,126.0,131.7,1499.0],["2022-08-10",132.0,140.7,132.0,140.7,459.0],["2022-08-11",138.0,148.5,138.0,147.0,838.0],["2022-08-12",147.0,147.0,132.0,133.5,1119.0],["2022-08-15",131.7,135.0,123.3,130.5,584.0],["2022-08-16",128.7,132.9,120.0,126.9,1058.0],["2022-08-17",121.5,126.0,120.0,120.0,652.0],["2022-08-18",125.7,126.0,120.0,120.3,440.0],["2022-08-19",125.4,125.7,120.0,124.8,631.0],["2022-08-22",120.3,123.0,120.0,122.1,489.0],["2022-08-23",120.6,129.0,120.0,123.9,468.0],["2022-08-24",122.1,126.0,122.1,124.2,183.0],["2022-08-25",126.0,129.0,122.1,126.0,203.0],["2022-08-26",120.0,128.4,120.0,124.2,296.0],["2022-08-29",123.0,129.0,120.0,123.9,372.0],["2022-08-30",125.7,126.9,121.5,123.6,366.0],["2022-08-31",123.6,123.6,120.0,120.9,407.0],["2022-09-01",120.6,126.0,120.0,120.0,678.0],["2022-09-02",120.0,123.0,114.6,117.9,799.0],["2022-09-06",116.4,123.0,115.5,120.6,616.0],["2022-09-07",120.3,125.7,119.4,124.5,501.0],["2022-09-08",125.1,125.1,117.0,119.4,353.0],["2022-09-09",117.3,123.0,117.3,118.5,566.0],["2022-09-12",123.0,123.0,116.4,116.7,462.0],["2022-09-13",120.0,120.0,115.5,117.9,322.0],["2022-09-14",116.1,120.0,114.0,115.2,321.0],["2022-09-15",117.0,120.0,113.4,115.5,693.0],["2022-09-16",112.5,118.8,105.6,108.0,1004.0],["2022-09-19",121.5,124.5,102.6,123.0,3065.0],["2022-09-20",124.5,124.5,117.0,123.0,1381.0],["2022-09-21",126.0,126.0,110.4,118.5,546.0],["2022-09-22",123.0,123.0,114.9,118.5,620.0],["2022-09-23",115.2,123.0,114.0,114.6,531.0],["2022-09-26",111.3,122.7,111.0,114.6,1009.0],["2022-09-27",111.3,120.0,111.0,111.9,376.0],["2022-09-28",111.0,116.7,108.0,111.6,765.0],["2022-09-29",114.0,116.7,108.0,109.2,454.0],["2022-09-30",108.3,113.4,108.0,108.0,794.0],["2022-10-03",108.9,119.4,108.3,110.7,543.0],["2022-10-04",111.3,117.0,109.8,111.0,357.0],["2022-10-05",102.3,111.0,101.1,107.7,911.0],["2022-10-06",105.0,114.0,102.6,107.7,675.0],["2022-10-07",105.0,105.0,99.0,99.0,509.0],["2022-10-10",99.0,105.0,96.6,100.8,447.0],["2022-10-11",101.1,105.0,99.0,100.8,387.0],["2022-10-12",96.3,104.7,90.6,92.1,1239.0],["2022-10-13",91.2,96.9,90.6,91.5,883.0],["2022-10-14",91.5,108.9,90.6,91.5,1268.0],["2022-10-17",92.1,99.0,85.8,91.8,1774.0],["2022-10-18",90.3,96.0,90.0,90.3,473.0],["2022-10-19",87.0,92.7,85.5,85.5,1030.0],["2022-10-20",84.0,88.2,84.0,85.5,792.0],["2022-10-21",84.0,87.9,81.9,84.0,1361.0],["2022-10-24",85.2,85.2,78.3,79.2,1236.0],["2022-10-25",82.5,87.9,81.0,81.3,3817.0],["2022-10-26",82.5,82.5,77.4,77.4,1888.0],["2022-10-27",81.0,82.5,75.0,75.9,2411.0],["2022-10-28",80.1,82.5,75.3,77.4,529.0],["2022-10-31",80.4,84.0,78.9,81.9,494.0],["2022-11-01",81.9,84.3,79.8,79.8,434.0],["2022-11-02",84.0,84.0,78.0,78.6,778.0],["2022-11-03",81.0,81.6,77.7,78.3,532.0],["2022-11-04",75.9,79.5,63.0,73.5,4226.0],["2022-11-07",75.0,79.2,72.0,78.6,837.0],["2022-11-08",78.6,78.6,71.4,74.4,956.0],["2022-11-09",73.5,74.1,71.7,72.9,990.0],["2022-11-10",69.0,79.5,69.0,73.2,1984.0],["2022-11-11",72.0,87.0,72.0,77.4,1221.0],["2022-11-14",79.5,79.5,75.6,77.1,528.0],["2022-11-15",78.0,84.6,75.3,81.9,1022.0],["2022-11-16",82.5,87.0,81.0,81.9,1331.0],["2022-11-17",76.5,86.4,76.5,86.4,649.0],["2022-11-18",85.5,92.7,85.5,90.0,646.0],["2022-11-21",93.0,93.0,87.0,88.5,607.0],["2022-11-22",90.0,103.5,87.0,92.1,1144.0],["2022-11-23",96.0,96.0,92.1,93.9,391.0],["2022-11-25",98.7,99.0,93.9,97.2,168.0],["2022-11-28",99.0,114.0,99.0,111.0,1327.0],["2022-11-29",108.0,109.2,105.0,108.9,878.0],["2022-11-30",108.0,119.1,108.0,115.5,1058.0],["2022-12-01",120.0,150.0,116.7,142.5,3733.0],["2022-12-02",147.0,177.0,117.0,163.5,7245.0],["2022-12-05",174.0,177.0,149.7,151.2,2295.0],["2022-12-06",151.2,154.5,147.0,148.2,935.0],["2022-12-07",146.7,150.0,114.9,126.3,1832.0],["2022-12-08",123.9,125.7,117.9,120.0,1046.0],["2022-12-09",129.0,134.4,118.8,121.8,432.0],["2022-12-12",121.8,128.1,121.8,123.3,318.0],["2022-12-13",126.9,135.0,123.0,130.2,815.0],["2022-12-14",132.0,133.5,123.0,123.0,264.0],["2022-12-15",125.4,129.0,120.6,120.9,295.0],["2022-12-16",120.0,124.5,114.9,118.5,667.0],["2022-12-19",116.4,119.7,105.6,109.5,426.0],["2022-12-20",105.0,112.5,105.0,105.0,534.0],["2022-12-21",105.3,111.3,102.0,106.5,495.0],["2022-12-22",104.4,111.3,102.0,108.0,306.0],["2022-12-23",108.0,109.5,102.0,102.0,427.0],["2022-12-27",102.0,105.0,96.0,97.5,899.0],["2022-12-28",96.0,99.0,93.0,96.0,466.0],["2022-12-29",93.9,99.0,90.0,95.4,486.0],["2022-12-30",90.0,93.0,90.0,92.1,492.0],["2023-01-03",90.0,95.7,87.3,94.8,482.0],["2023-01-04",94.8,118.5,93.9,105.0,1250.0],["2023-01-05",111.0,118.5,102.0,114.0,622.0],["2023-01-06",109.5,119.7,109.5,110.7,361.0],["2023-01-09",111.0,117.0,105.0,109.8,1240.0],["2023-01-10",112.2,117.0,108.0,115.2,735.0],["2023-01-11",117.0,125.4,111.0,120.0,688.0],["2023-01-12",123.0,149.7,123.0,135.0,3037.0],["2023-01-13",150.0,153.3,135.0,144.9,2361.0],["2023-01-17",153.0,153.0,129.0,136.5,1528.0],["2023-01-18",139.2,144.0,120.3,129.0,1805.0],["2023-01-19",126.0,137.4,126.0,127.5,444.0],["2023-01-20",132.3,132.3,123.6,126.0,356.0],["2023-01-23",129.0,129.0,123.0,129.0,582.0],["2023-01-24",126.0,133.5,125.7,127.5,769.0],["2023-01-25",132.0,132.0,114.3,124.5,707.0],["2023-01-26",127.8,133.5,114.3,127.2,1182.0],["2023-01-27",133.5,144.0,126.6,136.5,3339.0],["2023-01-30",150.0,164.4,139.2,162.9,4137.0],["2023-01-31",171.0,194.4,153.0,159.0,6566.0],["2023-02-01",153.9,167.1,153.9,160.5,1321.0],["2023-02-02",159.0,186.0,159.0,177.0,2140.0],["2023-02-03",180.0,180.0,170.4,172.5,1240.0],["2023-02-06",189.0,202.5,177.3,182.1,4948.0],["2023-02-07",186.0,192.0,157.5,165.0,2727.0],["2023-02-08",171.0,180.0,168.0,174.0,1949.0],["2023-02-09",180.0,180.0,154.5,159.0,1864.0],["2023-02-10",161.1,161.1,129.9,134.4,4446.0],["2023-02-13",141.0,141.0,117.3,125.7,2291.0],["2023-02-14",126.0,132.0,117.6,118.8,1707.0],["2023-02-15",128.7,133.2,120.0,130.2,1063.0],["2023-02-16",131.7,138.3,123.0,130.2,954.0],["2023-02-17",129.0,132.0,123.3,127.2,376.0],["2023-02-21",126.0,133.5,120.3,120.3,836.0],["2023-02-22",123.0,129.0,120.3,121.2,264.0],["2023-02-23",138.9,144.6,123.0,131.4,2124.0],["2023-02-24",127.8,135.0,123.0,123.0,683.0],["2023-02-27",128.7,138.0,123.3,133.5,1098.0],["2023-02-28",129.0,135.0,125.1,127.8,833.0],["2023-03-01",126.3,135.0,126.0,129.6,787.0],["2023-03-02",135.0,135.0,126.0,128.4,514.0],["2023-03-03",126.0,135.0,126.0,130.2,1074.0],["2023-03-06",135.0,138.0,126.6,134.1,637.0],["2023-03-07",134.1,135.0,126.3,129.3,611.0],["2023-03-08",131.4,132.0,118.8,123.0,2662.0],["2023-03-09",123.0,123.0,90.3,101.7,4815.0],["2023-03-10",111.0,111.0,90.3,93.0,2770.0],["2023-03-13",99.0,99.0,96.0,97.8,506.0],["2023-03-14",97.8,107.4,97.2,98.1,730.0],["2023-03-15",97.5,104.4,95.1,99.0,519.0],["2023-03-16",99.0,105.0,99.0,101.1,1234.0],["2023-03-17",105.0,107.1,99.0,102.0,1575.0],["2023-03-20",103.2,103.2,94.5,100.2,719.0],["2023-03-21",102.0,107.4,94.8,103.5,1482.0],["2023-03-22",100.2,100.2,84.3,93.3,1166.0],["2023-03-23",93.3,96.0,87.0,89.4,1243.0],["2023-03-24",87.9,92.4,85.5,90.0,661.0],["2023-03-27",90.0,90.0,79.8,84.0,1052.0],["2023-03-28",84.6,88.5,82.5,87.0,680.0],["2023-03-29",85.5,90.0,84.0,85.2,541.0],["2023-03-30",90.0,90.0,82.8,83.1,760.0],["2023-03-31",84.0,99.9,83.1,98.1,4868.0],["2023-04-03",96.6,100.5,85.8,93.3,4139.0],["2023-04-04",93.3,93.3,84.0,88.5,1222.0],["2023-04-05",85.2,90.0,79.8,83.1,1394.0],["2023-04-06",80.7,84.0,79.5,81.6,581.0],["2023-04-10",80.7,90.0,78.0,83.7,1226.0],["2023-04-11",83.4,86.7,80.7,84.0,435.0],["2023-04-12",86.7,86.7,75.0,82.8,11027.0],["2023-04-13",101.4,147.0,90.6,147.0,46854.0],["2023-04-14",172.5,208.2,93.9,114.0,137450.0],["2023-04-17",96.3,102.0,81.6,95.4,23169.0],["2023-04-18",85.5,94.2,81.6,86.1,8111.0],["2023-04-19",81.0,92.4,81.0,84.0,6100.0],["2023-04-20",85.5,87.0,75.3,83.1,6217.0],["2023-04-21",69.0,70.5,55.5,56.1,25622.0],["2023-04-24",51.75,53.55,47.4,48.45,10587.0],["2023-04-25",51.0,61.05,42.75,46.725,104247.0],["2023-04-26",46.2,49.02,37.05,38.85,21573.0],["2023-04-27",39.0,46.62,39.0,45.75,19873.0],["2023-04-28",44.25,50.25,40.95,42.6,16507.0],["2023-05-01",42.45,43.005,40.2,40.2,9560.0],["2023-05-02",40.2,47.97,38.4,44.85,15293.0],["2023-05-03",45.0,53.115,43.5,47.25,21580.0],["2023-05-04",46.5,52.35,40.71,43.05,19900.0],["2023-05-05",43.35,49.5,43.35,48.9,8593.0],["2023-05-08",49.2,58.35,49.2,53.85,17807.0],["2023-05-09",52.65,57.3,50.535,50.85,11853.0],["2023-05-10",51.6,60.75,50.4,57.75,13007.0],["2023-05-11",57.6,63.6,54.3,57.75,9340.0],["2023-05-12",60.6,60.9,53.85,56.85,9420.0],["2023-05-15",58.05,58.05,48.6,51.3,12640.0],["2023-05-16",46.35,47.25,37.65,41.1,17800.0],["2023-05-17",42.6,45.75,40.2,43.35,8187.0],["2023-05-18",43.35,48.6,43.35,46.95,9693.0],["2023-05-19",47.25,49.725,46.5,46.8,3040.0],["2023-05-22",46.8,53.85,45.45,46.5,15780.0],["2023-05-23",47.4,53.55,46.2,47.25,15353.0],["2023-05-24",47.25,48.525,44.1,47.1,7360.0],["2023-05-25",51.0,53.55,43.5,44.25,11207.0],["2023-05-26",45.15,48.0,44.4,45.45,9420.0],["2023-05-30",48.0,52.65,45.9,52.35,18187.0],["2023-05-31",51.45,53.7,46.515,48.45,25040.0],["2023-06-01",48.9,53.655,47.265,49.95,5460.0],["2023-06-02",51.6,53.55,49.95,52.95,4767.0],["2023-06-05",52.8,55.8,51.3,52.05,5273.0],["2023-06-06",52.5,54.9,50.04,53.7,3387.0],["2023-06-07",54.9,54.9,49.65,51.15,4420.0],["2023-06-08",51.3,51.3,48.9,50.4,2287.0],["2023-06-09",50.85,50.85,47.25,47.85,4173.0],["2023-06-12",48.9,49.8,46.05,46.65,6213.0],["2023-06-13",47.25,51.3,46.5,49.35,11927.0],["2023-06-14",49.5,51.135,46.65,46.8,5033.0],["2023-06-15",46.8,52.05,46.65,51.6,4447.0],["2023-06-16",52.35,54.45,50.025,54.3,5907.0],["2023-06-20",57.0,68.25,54.6,66.75,28973.0],["2023-06-21",64.5,64.95,55.5,57.45,9080.0],["2023-06-22",61.65,68.535,57.75,66.9,12820.0],["2023-06-23",67.95,68.1,60.15,62.7,10880.0],["2023-06-26",62.25,68.85,58.65,67.8,32653.0],["2023-06-27",69.45,72.3,60.15,69.75,28633.0],["2023-06-28",68.25,79.5,66.0,76.95,17640.0],["2023-06-29",82.2,86.85,69.75,73.35,30727.0],["2023-06-30",75.0,78.15,70.26,72.9,9360.0],["2023-07-03",71.55,75.0,71.25,72.675,3327.0],["2023-07-05",72.45,75.0,71.25,74.25,7880.0],["2023-07-06",73.05,73.8,69.75,72.15,8000.0],["2023-07-07",72.15,75.0,71.1,75.0,3067.0],["2023-07-10",75.75,81.0,74.175,77.25,4873.0],["2023-07-11",78.3,84.0,78.0,84.0,10900.0],["2023-07-12",86.25,93.3,84.81,92.1,10333.0],["2023-07-13",94.5,101.1,87.3,97.35,8787.0],["2023-07-14",96.0,96.0,84.915,87.6,10027.0],["2023-07-17",91.65,102.0,88.65,99.6,9647.0],["2023-07-18",105.0,106.8,93.0,94.65,12807.0],["2023-07-19",96.9,96.9,90.6,93.15,8027.0],["2023-07-20",92.25,93.69,90.0,92.25,5360.0],["2023-07-21",92.7,92.7,81.0,87.9,6707.0],["2023-07-24",86.1,88.23,82.5,82.65,4093.0],["2023-07-25",81.3,82.65,71.7,73.95,6687.0],["2023-07-26",71.7,81.6,71.4,78.9,4827.0],["2023-07-27",80.7,85.845,75.6,76.8,3620.0],["2023-07-28",75.75,82.515,75.3,80.4,3440.0],["2023-07-31",80.1,89.1,80.1,87.0,4193.0],["2023-08-01",88.05,88.05,84.165,86.7,2453.0],["2023-08-02",86.4,86.7,78.6,82.35,3407.0],["2023-08-03",84.15,84.15,77.55,79.05,2667.0],["2023-08-04",79.5,84.0,78.0,80.1,5227.0],["2023-08-07",81.75,83.7,75.15,76.2,2327.0],["2023-08-08",75.0,78.75,73.2,76.95,2067.0],["2023-08-09",76.65,76.65,72.15,73.35,2473.0],["2023-08-10",72.45,76.2,71.4,71.55,2900.0],["2023-08-11",71.4,73.8,71.4,72.9,1320.0],["2023-08-14",71.7,73.5,71.4,72.15,1393.0],["2023-08-15",71.4,74.475,70.5,71.4,1773.0],["2023-08-16",72.6,73.425,70.5,72.0,1500.0],["2023-08-17",72.75,73.2,70.5,72.75,2873.0],["2023-08-18",71.4,72.75,70.65,70.8,1227.0],["2023-08-21",71.4,73.8,63.0,64.2,3020.0],["2023-08-22",63.75,69.0,63.0,65.1,6380.0],["2023-08-23",63.75,67.2,63.75,67.2,1807.0],["2023-08-24",67.65,70.35,64.05,69.0,2627.0],["2023-08-25",69.0,69.0,64.2,65.55,2320.0],["2023-08-28",66.45,66.45,63.18,65.7,980.0],["2023-08-29",67.2,70.5,63.6,66.0,2873.0],["2023-08-30",66.0,69.15,64.29,65.85,733.0],["2023-08-31",65.4,67.2,64.35,64.8,733.0],["2023-09-01",63.75,68.1,63.75,65.55,1960.0],["2023-09-05",66.75,69.045,63.3,65.4,713.0],["2023-09-06",64.95,66.15,60.75,61.05,1773.0],["2023-09-07",60.75,61.5,54.75,56.1,1653.0],["2023-09-08",54.9,59.25,54.9,59.1,1413.0],["2023-09-11",58.5,58.5,54.45,55.65,3167.0],["2023-09-12",55.65,56.85,54.15,54.15,1220.0],["2023-09-13",54.6,55.65,48.75,50.55,3447.0],["2023-09-14",50.55,52.35,48.15,48.15,3553.0],["2023-09-15",50.25,50.25,45.9,48.15,3073.0],["2023-09-18",47.25,48.45,46.5,46.65,1280.0],["2023-09-19",46.35,47.25,45.975,47.25,893.0],["2023-09-20",46.5,51.3,46.065,47.55,2127.0],["2023-09-21",47.85,49.35,46.35,48.15,1200.0],["2023-09-22",47.325,48.675,44.4,44.4,913.0],["2023-09-25",45.0,49.35,43.8,46.8,1913.0],["2023-09-26",46.05,48.075,45.75,47.4,667.0],["2023-09-27",46.95,49.35,46.95,49.2,587.0],["2023-09-28",47.25,50.7,45.75,45.75,1473.0],["2023-09-29",47.4,49.485,47.385,48.0,607.0],["2023-10-02",47.7,48.0,46.065,47.475,627.0],["2023-10-03",46.2,49.05,46.2,48.9,987.0],["2023-10-04",48.9,50.85,47.1,50.025,1107.0],["2023-10-05",50.1,51.75,47.4,51.0,1180.0],["2023-10-06",49.995,52.8,49.35,52.5,767.0],["2023-10-09",51.75,52.5,49.5,49.65,1207.0],["2023-10-10",51.45,54.075,50.85,52.5,1420.0],["2023-10-11",53.1,61.425,53.1,59.55,3313.0],["2023-10-12",58.2,59.685,55.5,58.5,1613.0],["2023-10-13",57.9,59.4,55.35,59.4,733.0],["2023-10-16",57.9,60.75,57.9,58.65,1893.0],["2023-10-17",59.25,60.3,56.85,58.35,1307.0],["2023-10-18",57.0,58.125,54.75,54.75,353.0],["2023-10-19",54.75,60.315,52.95,54.0,1000.0],["2023-10-20",53.1,57.6,49.8,50.1,2400.0],["2023-10-23",49.2,49.725,48.0,48.0,593.0],["2023-10-24",47.1,48.0,46.5,47.1,793.0],["2023-10-25",45.9,46.575,45.165,45.75,487.0],["2023-10-26",45.15,45.45,42.9,42.9,2247.0],["2023-10-27",43.2,43.8,42.3,42.9,573.0],["2023-10-30",42.15,43.815,42.0,42.9,867.0],["2023-10-31",42.3,45.45,42.3,45.0,1113.0],["2023-11-01",45.0,47.7,44.91,47.7,580.0],["2023-11-02",44.55,51.225,44.55,51.0,1640.0],["2023-11-03",50.55,54.735,50.55,51.75,1160.0],["2023-11-06",51.6,54.0,49.65,49.65,1100.0],["2023-11-07",48.6,51.15,46.95,47.25,833.0],["2023-11-08",47.7,48.75,47.7,48.75,500.0],["2023-11-09",48.75,52.32,48.0,50.55,1113.0],["2023-11-10",47.4,50.385,47.25,48.0,593.0],["2023-11-13",47.4,49.08,45.18,47.85,1180.0],["2023-11-14",49.35,49.35,46.35,46.5,1673.0],["2023-11-15",49.35,49.35,46.65,47.55,1373.0],["2023-11-16",46.65,46.785,43.5,45.0,1440.0],["2023-11-17",45.0,46.215,42.9,42.9,827.0],["2023-11-20",42.45,45.75,42.3,45.6,1313.0],["2023-11-21",44.4,45.45,44.1,45.15,660.0],["2023-11-22",44.1,45.3,42.6,44.25,1347.0],["2023-11-24",44.25,45.48,42.6,45.15,587.0],["2023-11-27",45.0,46.08,43.5,43.65,913.0],["2023-11-28",45.15,46.5,43.65,45.45,1567.0],["2023-11-29",44.7,47.4,44.7,46.35,960.0],["2023-11-30",46.35,49.5,46.35,49.05,2167.0],["2023-12-01",47.85,49.5,46.35,48.0,813.0],["2023-12-04",48.3,49.8,46.5,49.35,733.0],["2023-12-05",48.15,50.055,47.055,49.425,547.0],["2023-12-06",47.55,49.5,46.35,49.35,1047.0],["2023-12-07",47.25,47.625,44.85,44.85,973.0],["2023-12-08",45.0,46.5,43.95,46.05,600.0],["2023-12-11",45.3,47.895,45.15,47.4,593.0],["2023-12-12",44.25,46.59,44.25,44.4,1227.0],["2023-12-13",44.85,44.85,42.9,43.5,773.0],["2023-12-14",44.85,47.85,42.9,46.35,1387.0],["2023-12-15",47.4,49.65,46.05,47.4,1793.0],["2023-12-18",47.85,49.2,46.05,46.5,1013.0],["2023-12-19",47.1,47.7,45.195,45.9,707.0],["2023-12-20",46.35,46.605,42.9,43.65,2140.0],["2023-12-21",43.2,46.05,43.2,44.4,820.0],["2023-12-22",45.45,47.625,44.865,47.4,1467.0],["2023-12-26",46.8,52.35,45.6,49.5,4013.0],["2023-12-27",49.8,50.25,47.25,49.35,1940.0],["2023-12-28",49.8,51.015,47.73,50.85,2127.0],["2023-12-29",49.8,51.45,48.9,49.35,1273.0],["2024-01-02",48.75,53.1,48.75,52.875,1593.0],["2024-01-03",52.95,53.1,49.125,50.7,1620.0],["2024-01-04",49.8,51.75,49.8,50.1,200.0],["2024-01-05",51.75,51.75,45.765,46.65,1653.0],["2024-01-08",47.4,49.2,43.65,48.75,1533.0],["2024-01-09",48.0,48.0,45.0,46.5,433.0],["2024-01-10",46.5,46.95,44.85,45.45,987.0],["2024-01-11",44.25,45.45,43.2,43.35,1013.0],["2024-01-12",42.9,44.73,42.9,43.2,800.0],["2024-01-16",46.05,46.2,43.05,43.05,787.0],["2024-01-17",45.15,45.15,39.15,41.55,1547.0],["2024-01-18",40.8,41.85,40.095,40.8,840.0],["2024-01-19",42.15,44.25,40.95,44.25,840.0],["2024-01-22",46.35,47.85,45.0,45.75,2260.0],["2024-01-23",45.825,51.78,45.69,49.2,2100.0],["2024-01-24",49.2,50.7,46.14,48.15,1960.0],["2024-01-25",47.76,47.76,42.45,45.3,2100.0],["2024-01-26",45.3,48.6,45.3,46.05,1060.0],["2024-01-29",46.65,47.88,45.75,47.1,420.0],["2024-01-30",46.2,46.95,45.45,45.9,387.0],["2024-01-31",45.6,47.25,45.6,46.05,620.0],["2024-02-01",46.95,47.25,45.435,46.95,400.0],["2024-02-02",45.15,46.785,45.0,46.2,947.0],["2024-02-05",45.15,46.35,41.34,42.6,1113.0],["2024-02-06",43.8,43.8,42.0,42.75,953.0],["2024-02-07",43.95,45.15,43.95,44.4,507.0],["2024-02-08",43.65,44.4,43.05,43.8,527.0],["2024-02-09",44.25,45.0,42.555,43.95,1147.0],["2024-02-12",44.25,47.7,44.175,45.6,1527.0],["2024-02-13",46.5,46.5,45.0,45.0,693.0],["2024-02-14",46.65,47.4,45.195,46.5,700.0],["2024-02-15",47.7,49.2,47.4,48.75,1133.0],["2024-02-16",50.4,51.45,48.15,48.75,2327.0],["2024-02-20",49.5,52.5,48.75,51.45,1573.0],["2024-02-21",52.65,55.95,51.3,55.05,1807.0],["2024-02-22",56.25,56.4,52.35,52.65,1460.0],["2024-02-23",54.0,54.0,51.0,51.3,1093.0],["2024-02-26",51.0,53.25,49.77,51.0,2540.0],["2024-02-27",52.65,55.05,48.3,48.9,5467.0],["2024-02-28",48.0,49.11,45.0,45.3,1953.0],["2024-02-29",45.6,47.4,45.45,46.2,753.0],["2024-03-01",46.5,47.58,44.85,45.45,1433.0],["2024-03-04",46.05,47.25,43.5,44.4,1967.0],["2024-03-05",43.95,45.0,42.615,43.05,1753.0],["2024-03-06",44.25,44.565,41.37,42.15,3040.0],["2024-03-07",43.05,44.55,42.0,42.9,1493.0],["2024-03-08",44.85,46.65,43.5,43.65,1373.0],["2024-03-11",44.55,44.55,42.3,43.5,1220.0],["2024-03-12",44.25,45.0,42.75,42.75,1340.0],["2024-03-13",43.65,46.65,42.75,42.75,2220.0],["2024-03-14",44.4,45.75,39.75,39.75,2667.0],["2024-03-15",39.45,40.05,37.5,39.6,2593.0],["2024-03-18",40.5,42.45,39.135,40.5,2033.0],["2024-03-19",40.5,41.295,38.25,39.15,827.0],["2024-03-20",38.55,40.8,38.415,38.7,1473.0],["2024-03-21",39.45,40.35,38.25,39.375,1147.0],["2024-03-22",38.7,40.5,37.35,40.05,1800.0],["2024-03-25",39.6,41.475,38.25,39.15,1440.0],["2024-03-26",39.75,40.605,38.79,40.05,993.0],["2024-03-27",39.0,42.15,38.55,41.7,660.0],["2024-03-28",41.7,41.7,38.25,38.25,2107.0],["2024-04-01",39.3,39.3,32.85,34.05,5680.0],["2024-04-02",34.35,34.35,29.25,30.75,3733.0],["2024-04-03",30.15,35.1,28.5,29.4,1840.0],["2024-04-04",29.55,30.3,28.65,29.4,947.0],["2024-04-05",29.55,30.66,28.74,28.74,1660.0],["2024-04-08",29.4,31.35,28.5,28.65,2167.0],["2024-04-09",29.85,29.85,26.4,26.4,2533.0],["2024-04-10",25.2,27.45,25.2,25.95,3007.0],["2024-04-11",26.7,29.25,25.95,26.7,793.0],["2024-04-12",27.9,28.35,25.8,26.4,687.0],["2024-04-15",26.85,26.85,21.825,22.65,2787.0],["2024-04-16",21.9,22.5,20.25,20.85,1907.0],["2024-04-17",21.45,22.5,19.485,19.485,987.0],["2024-04-18",19.5,21.15,17.25,17.25,4473.0],["2024-04-19",18.75,20.55,17.4,17.55,3280.0],["2024-04-22",17.55,18.45,16.8,17.7,12340.0],["2024-04-23",18.0,20.7,17.7,19.35,4427.0],["2024-04-24",19.35,20.55,19.35,20.1,1627.0],["2024-04-25",22.2,27.75,21.0,24.9,16520.0],["2024-04-26",25.35,27.195,22.5,22.65,5867.0],["2024-04-29",23.55,23.55,19.65,20.1,3373.0],["2024-04-30",19.95,23.865,19.95,21.15,90973.0],["2024-05-01",24.3,27.0,22.05,24.75,402667.0],["2024-05-02",23.25,26.4,22.5,25.5,26807.0],["2024-05-03",24.0,27.45,23.7,27.15,29740.0],["2024-05-06",25.8,27.9,25.05,26.4,14287.0],["2024-05-07",25.95,25.95,23.55,24.45,7100.0],["2024-05-08",24.75,26.1,24.0,26.1,4380.0],["2024-05-09",26.25,26.7,25.65,26.4,2500.0],["2024-05-10",26.25,26.7,24.15,24.45,3933.0],["2024-05-13",26.55,26.55,24.0,25.05,12520.0],["2024-05-14",25.5,26.1,24.45,26.1,3347.0],["2024-05-15",27.9,27.9,25.35,26.1,3700.0],["2024-05-16",26.4,26.7,24.75,25.2,2347.0],["2024-05-17",25.35,26.4,24.75,25.2,1953.0],["2024-05-20",25.05,25.65,24.6,25.35,4007.0],["2024-05-21",25.5,25.5,23.25,24.6,3093.0],["2024-05-22",24.3,24.45,23.715,24.45,873.0],["2024-05-23",24.15,24.6,23.46,24.285,1407.0],["2024-05-24",24.3,24.3,22.8,23.55,2213.0],["2024-05-28",35.7,38.85,30.15,31.275,6460013.0],["2024-05-29",26.85,29.55,25.2,28.95,145953.0],["2024-05-30",27.0,28.2,25.05,26.4,38133.0],["2024-05-31",25.65,26.715,19.35,21.45,28740.0],["2024-06-03",20.55,23.1,19.5,21.75,21027.0],["2024-06-04",21.45,22.65,20.4,21.9,30140.0],["2024-06-05",21.45,22.35,20.7,21.15,10167.0],["2024-06-06",21.15,21.435,18.75,19.5,15073.0],["2024-06-07",19.2,19.5,17.25,18.15,13973.0],["2024-06-10",18.0,18.75,17.4,18.45,4347.0],["2024-06-11",18.15,20.7,18.15,20.1,8407.0],["2024-06-12",19.8,20.55,19.35,20.25,4673.0],["2024-06-13",20.7,20.7,18.15,18.9,5240.0],["2024-06-14",18.75,18.75,17.85,18.3,2127.0],["2024-06-17",18.0,18.3,17.4,17.55,6093.0],["2024-06-18",18.0,18.45,16.8,16.95,5427.0],["2024-06-20",16.8,17.25,16.65,16.95,2920.0],["2024-06-21",17.25,17.25,13.41,13.41,14440.0],["2024-06-24",15.15,16.2,14.4,16.2,17760.0],["2024-06-25",16.8,16.8,15.345,15.9,6660.0],["2024-06-26",15.6,15.9,15.45,15.9,3747.0],["2024-06-27",15.6,16.35,15.45,15.6,1240.0],["2024-06-28",15.6,16.65,15.3,15.6,2667.0],["2024-07-01",15.6,15.9,15.15,15.45,2333.0],["2024-07-02",15.45,15.78,15.0,15.3,2860.0],["2024-07-03",15.3,15.75,14.7,15.15,2533.0],["2024-07-05",15.15,15.3,14.4,14.52,3693.0],["2024-07-08",14.85,15.6,14.85,15.6,2627.0],["2024-07-09",15.9,15.9,15.15,15.45,1867.0],["2024-07-10",15.15,15.6,14.7,14.88,3880.0],["2024-07-11",14.895,15.45,14.895,15.15,2900.0],["2024-07-12",15.3,17.7,15.3,16.8,16227.0],["2024-07-15",17.25,17.4,15.765,16.65,7993.0],["2024-07-16",16.8,17.205,16.65,17.1,3453.0],["2024-07-17",17.25,17.55,16.8,17.55,4000.0],["2024-07-18",17.25,18.285,17.1,17.55,4147.0],["2024-07-19",17.25,17.505,16.35,16.35,3187.0],["2024-07-22",15.9,16.5,15.45,16.05,3320.0],["2024-07-23",15.9,17.025,15.9,16.95,1847.0],["2024-07-24",16.95,16.95,15.6,16.05,2513.0],["2024-07-25",39.0,44.85,24.315,28.05,10739000.0],["2024-07-26",22.2,23.175,18.15,20.7,401027.0],["2024-07-29",19.35,21.15,18.15,19.5,79247.0],["2024-07-30",19.35,19.5,17.7,18.0,32493.0],["2024-07-31",17.7,17.925,16.5,16.95,28707.0],["2024-08-01",16.5,16.95,15.9,16.65,21673.0],["2024-08-02",15.9,16.2,15.15,15.6,16840.0],["2024-08-05",14.55,15.3,12.87,14.4,15920.0],["2024-08-06",14.55,15.6,14.25,15.15,8627.0],["2024-08-07",15.0,15.405,13.95,14.085,9533.0],["2024-08-08",14.25,14.97,14.25,14.685,5993.0],["2024-08-09",14.715,14.97,14.325,14.4,4133.0],["2024-08-12",14.25,14.97,14.1,14.685,8947.0],["2024-08-13",14.835,15.6,14.25,14.85,10827.0],["2024-08-14",14.1,15.15,12.78,13.02,19573.0],["2024-08-15",13.125,14.25,13.125,14.07,5433.0],["2024-08-16",13.8,14.025,12.885,13.125,10220.0],["2024-08-19",13.8,14.355,13.5,13.5,13107.0],["2024-08-20",13.2,13.89,13.14,13.725,5500.0],["2024-08-21",13.455,14.55,13.455,14.55,7547.0],["2024-08-22",14.4,14.85,14.1,14.25,8360.0],["2024-08-23",13.95,14.475,13.8,13.95,4900.0],["2024-08-26",13.95,14.7,13.5,13.5,11640.0],["2024-08-27",13.65,14.1,13.425,13.59,32233.0],["2024-08-28",13.35,14.025,13.35,13.95,5233.0],["2024-08-29",13.53,14.4,13.53,13.905,9580.0],["2024-08-30",13.905,14.385,13.905,14.34,3507.0],["2024-09-03",14.25,14.535,13.8,13.965,3913.0],["2024-09-04",13.8,13.98,12.99,13.8,5867.0],["2024-09-05",13.8,13.95,13.5,13.71,1813.0],["2024-09-06",13.5,13.95,13.2,13.725,2253.0],["2024-09-09",14.25,14.25,13.5,14.235,2200.0],["2024-09-10",14.25,14.25,13.665,14.25,2200.0],["2024-09-11",13.905,14.7,13.8,14.205,9100.0],["2024-09-12",14.1,14.655,13.065,13.185,9233.0],["2024-09-13",13.245,13.95,13.2,13.5,4547.0],["2024-09-16",13.95,14.025,13.5,13.5,3113.0],["2024-09-17",13.35,13.95,13.35,13.74,3087.0],["2024-09-18",13.2,13.875,13.185,13.2,3067.0],["2024-09-19",13.5,13.5,12.99,13.2,4680.0],["2024-09-20",12.9,13.17,12.15,12.24,16800.0],["2024-09-23",12.555,12.555,12.165,12.24,4753.0],["2024-09-24",12.15,12.225,11.58,11.94,7247.0],["2024-09-25",11.85,12.03,11.85,11.85,3613.0],["2024-09-26",11.76,11.91,11.235,11.37,8667.0],["2024-09-27",11.325,11.88,11.325,11.79,4953.0],["2024-09-30",11.475,12.0,11.475,11.82,6847.0],["2024-10-01",11.85,11.925,11.49,11.715,2893.0],["2024-10-02",11.775,11.835,10.92,10.92,8367.0],["2024-10-03",11.04,11.04,10.05,10.05,8520.0],["2024-10-04",10.23,10.23,9.63,9.645,7340.0],["2024-10-07",9.645,10.23,9.6,10.08,7700.0],["2024-10-08",10.125,10.125,9.675,9.675,3433.0],["2024-10-09",9.75,9.81,9.525,9.81,3513.0],["2024-10-10",9.81,9.81,9.6,9.6,2513.0],["2024-10-11",9.795,9.795,9.12,9.21,5200.0],["2024-10-14",9.45,9.45,9.015,9.225,2527.0],["2024-10-15",9.0,9.075,8.25,8.25,13467.0],["2024-10-16",8.325,9.015,8.28,8.925,12953.0],["2024-10-17",9.0,9.03,8.55,8.55,4600.0],["2024-10-18",8.4,10.23,8.4,10.155,13940.0],["2024-10-21",10.425,10.575,9.765,9.96,9667.0],["2024-10-22",9.9,9.9,9.6,9.75,2053.0],["2024-10-23",9.75,10.59,9.375,10.245,15360.0],["2024-10-24",10.44,10.725,10.2,10.695,6973.0],["2024-10-25",10.8,13.17,10.665,12.54,18453.0],["2024-10-28",12.9,14.1,12.36,12.54,16213.0],["2024-10-29",12.45,13.5,10.95,11.25,9973.0],["2024-10-30",11.25,11.85,11.07,11.25,1307.0],["2024-10-31",11.55,11.88,10.515,10.755,5260.0],["2024-11-01",10.65,11.16,10.05,10.35,7187.0],["2024-11-04",10.5,10.5,10.05,10.215,1920.0],["2024-11-05",10.725,10.8,10.23,10.5,1987.0],["2024-11-06",10.5,13.05,10.26,11.55,10607.0],["2024-11-07",11.7,13.35,10.95,12.42,9727.0],["2024-11-08",12.6,12.75,11.04,11.1,9787.0],["2024-11-11",12.285,12.285,11.1,12.0,3013.0],["2024-11-12",11.91,12.0,10.95,11.805,6633.0],["2024-11-13",12.3,13.335,10.53,12.15,9860.0],["2024-11-14",12.585,12.585,10.98,11.1,3553.0],["2024-11-15",11.1,11.745,9.75,10.305,9660.0],["2024-11-18",10.545,10.8,9.99,10.23,2027.0],["2024-11-19",9.93,10.35,9.24,9.66,5133.0],["2024-11-20",9.75,9.96,9.225,9.795,5100.0],["2024-11-21",10.2,10.335,9.84,10.335,2507.0],["2024-11-22",10.35,11.25,10.335,10.8,2867.0],["2024-11-25",11.835,11.895,10.95,11.31,6607.0],["2024-11-26",11.37,12.825,11.28,12.0,16613.0],["2024-11-27",11.79,12.375,11.625,11.67,5480.0],["2024-11-29",11.85,12.075,11.25,12.075,3287.0],["2024-12-02",11.85,12.495,11.55,12.345,5580.0],["2024-12-03",12.15,12.6,11.7,12.3,4247.0],["2024-12-04",12.405,12.405,10.8,11.13,11080.0],["2024-12-05",11.655,11.655,10.545,11.34,4893.0],["2024-12-06",12.0,12.3,11.1,12.045,9993.0],["2024-12-09",12.3,12.3,11.55,12.0,5933.0],["2024-12-10",12.3,13.2,11.7,12.465,18353.0],["2024-12-11",12.6,12.63,11.865,11.865,4913.0],["2024-12-12",12.045,12.3,11.7,11.85,3560.0],["2024-12-13",11.85,11.85,11.4,11.7,3653.0],["2024-12-16",12.0,12.0,11.01,11.25,5373.0],["2024-12-17",11.1,11.1,10.365,10.875,6293.0],["2024-12-18",10.95,11.445,10.65,10.95,2153.0],["2024-12-19",10.95,11.25,10.2,10.755,2140.0],["2024-12-20",10.65,10.65,10.2,10.35,1373.0],["2024-12-23",10.5,10.5,9.9,10.29,5293.0],["2024-12-24",10.35,11.19,10.35,11.19,4733.0],["2024-12-26",11.16,13.395,11.07,12.885,22913.0],["2024-12-27",14.4,14.85,13.335,14.85,31080.0],["2024-12-30",14.55,14.85,12.3,13.485,17060.0],["2024-12-31",13.71,14.55,11.55,12.3,17400.0],["2025-01-02",12.555,14.1,12.555,13.8,8167.0],["2025-01-03",14.25,22.95,13.35,18.0,263400.0],["2025-01-06",25.65,45.9,20.55,28.35,3658333.0],["2025-01-07",29.7,33.75,24.45,25.35,164467.0],["2025-01-08",23.7,23.7,18.75,20.1,61600.0],["2025-01-10",19.5,22.05,16.05,20.4,49347.0],["2025-01-13",20.55,20.55,18.45,19.2,14980.0],["2025-01-14",19.2,20.1,17.85,18.0,16153.0],["2025-01-15",18.9,19.05,17.4,17.85,16613.0],["2025-01-16",18.0,21.3,18.0,20.1,106813.0],["2025-01-17",20.1,20.7,17.85,18.15,21573.0],["2025-01-21",17.7,19.35,17.4,19.05,14927.0],["2025-01-22",23.7,35.55,19.725,22.2,3222747.0],["2025-01-23",21.9,24.75,21.15,21.45,102200.0],["2025-01-24",22.5,24.0,21.15,22.05,45713.0],["2025-01-27",21.3,21.75,20.115,20.85,26127.0],["2025-01-28",20.7,21.225,19.95,20.85,18640.0],["2025-01-29",20.4,22.2,20.4,21.6,11587.0],["2025-01-30",21.6,24.6,21.3,23.25,39173.0],["2025-01-31",24.0,24.15,21.45,22.05,21713.0],["2025-02-03",21.3,22.8,20.4,20.85,15727.0],["2025-02-04",20.55,22.65,20.55,22.5,11893.0],["2025-02-05",22.35,23.7,21.9,22.65,17793.0],["2025-02-06",22.8,23.55,22.5,22.95,11220.0],["2025-02-07",22.2,22.65,21.15,21.75,12373.0],["2025-02-10",21.6,22.05,20.775,21.45,12160.0],["2025-02-11",21.3,21.6,20.85,21.0,6293.0],["2025-02-12",21.0,22.05,20.55,21.9,8973.0],["2025-02-13",22.5,23.85,21.015,22.2,22287.0],["2025-02-14",22.2,24.3,22.05,24.3,21080.0],["2025-02-18",24.6,29.475,24.6,29.25,224527.0],["2025-02-19",24.45,25.2,21.75,22.5,79933.0],["2025-02-20",22.2,23.25,20.85,22.05,23027.0],["2025-02-21",22.05,22.65,21.75,21.75,14347.0],["2025-02-24",21.45,21.63,20.25,21.0,12780.0],["2025-02-25",20.7,20.85,19.2,19.8,16973.0],["2025-02-26",20.4,22.5,20.25,21.3,23753.0],["2025-02-27",21.9,22.05,20.4,20.85,8993.0],["2025-02-28",20.85,21.15,20.55,20.85,6093.0],["2025-03-03",21.3,22.05,18.6,18.9,51207.0],["2025-03-04",18.75,19.35,18.3,19.35,7873.0],["2025-03-05",19.05,19.2,18.6,19.05,5013.0],["2025-03-06",18.3,18.975,18.015,18.75,5300.0],["2025-03-07",18.75,18.75,16.8,17.1,8140.0],["2025-03-10",17.1,17.1,16.05,16.05,9113.0],["2025-03-11",15.6,16.2,15.3,16.05,7773.0],["2025-03-12",16.2,17.25,16.2,16.95,3660.0],["2025-03-13",16.95,16.95,16.2,16.35,2153.0],["2025-03-14",16.8,16.8,16.2,16.8,1900.0],["2025-03-17",16.95,17.55,16.35,17.4,3653.0],["2025-03-18",17.4,17.475,16.5,17.25,2907.0],["2025-03-19",17.4,17.4,16.77,16.95,1047.0],["2025-03-20",16.95,17.625,16.05,16.5,2613.0],["2025-03-21",15.75,17.1,15.75,16.65,5400.0],["2025-03-24",16.8,17.295,16.275,16.725,2407.0],["2025-03-25",31.5,39.0,22.65,25.35,10230387.0],["2025-03-26",25.05,25.05,21.15,24.0,243147.0],["2025-03-27",24.45,24.45,22.5,22.95,68013.0],["2025-03-28",21.45,22.65,18.9,21.75,73407.0],["2025-03-31",20.4,23.4,20.235,22.8,47167.0],["2025-04-01",22.2,23.7,22.05,22.2,34347.0],["2025-04-02",22.2,23.4,20.4,21.0,30000.0],["2025-04-03",19.8,21.15,19.65,20.55,21507.0],["2025-04-04",20.4,21.6,18.15,20.1,32247.0],["2025-04-07",18.45,20.1,16.5,16.65,31180.0],["2025-04-08",17.1,17.4,14.01,14.7,27993.0],["2025-04-09",14.205,16.2,13.8,15.0,24320.0],["2025-04-10",14.715,15.45,13.95,14.61,16573.0],["2025-04-11",14.61,15.27,14.235,15.0,8307.0],["2025-04-14",14.7,14.85,13.95,14.4,11153.0],["2025-04-15",14.265,14.85,14.25,14.655,5000.0],["2025-04-16",14.655,14.805,13.2,14.235,11273.0],["2025-04-17",13.8,14.46,13.725,14.04,4260.0],["2025-04-21",14.25,14.4,12.78,13.02,10393.0],["2025-04-22",13.05,13.785,12.75,13.38,2393.0],["2025-04-23",13.95,14.55,13.605,14.355,7373.0],["2025-04-24",14.7,16.35,14.7,16.35,12827.0],["2025-04-25",16.5,17.025,15.0,15.9,6620.0],["2025-04-28",16.05,16.35,15.0,15.9,4300.0],["2025-04-29",15.6,16.5,15.15,16.05,3633.0],["2025-04-30",16.2,16.95,15.6,16.5,4667.0],["2025-05-01",16.5,18.51,16.05,17.55,8660.0],["2025-05-02",17.7,17.7,16.5,16.5,7427.0],["2025-05-05",16.05,16.62,15.75,16.05,2267.0],["2025-05-06",16.5,16.5,15.0,15.45,3960.0],["2025-05-07",15.15,15.435,15.0,15.15,2740.0],["2025-05-08",15.15,16.05,15.0,16.05,6947.0],["2025-05-09",16.05,16.95,15.15,16.65,4940.0],["2025-05-12",17.85,17.85,15.9,16.8,4813.0],["2025-05-13",17.25,17.25,16.2,16.5,3773.0],["2025-05-14",16.5,16.575,15.9,16.05,4073.0],["2025-05-15",16.2,16.65,15.45,16.5,4760.0],["2025-05-16",16.35,16.5,15.75,16.2,7320.0],["2025-05-19",16.05,16.35,14.85,15.0,5293.0],["2025-05-20",15.765,17.55,15.465,16.5,13373.0],["2025-05-21",16.5,17.115,16.2,16.35,6300.0],["2025-05-22",16.2,16.2,14.43,14.7,187927.0],["2025-05-23",14.55,15.15,14.55,14.64,5080.0],["2025-05-27",14.07,14.625,13.5,13.575,11427.0],["2025-05-28",13.725,13.95,12.975,13.575,13787.0],["2025-05-29",13.575,14.535,13.125,13.65,7527.0],["2025-05-30",13.35,13.515,13.05,13.2,3953.0],["2025-06-02",13.5,14.28,13.2,14.25,7200.0],["2025-06-03",14.25,15.45,13.575,14.865,6020.0],["2025-06-04",14.25,14.655,13.965,14.37,4693.0],["2025-06-05",14.25,14.82,13.74,14.25,3340.0],["2025-06-06",14.4,14.4,13.8,14.085,2047.0],["2025-06-09",13.665,13.95,13.5,13.68,4720.0],["2025-06-10",13.95,14.985,13.65,14.85,12300.0],["2025-06-11",14.4,15.9,14.4,14.985,10427.0],["2025-06-12",14.835,15.15,13.83,14.85,9433.0],["2025-06-13",14.73,14.85,13.875,14.4,6540.0],["2025-06-16",14.7,14.925,14.13,14.4,5727.0],["2025-06-17",14.4,14.7,13.2,13.8,9433.0],["2025-06-18",13.8,14.31,13.35,13.5,7393.0],["2025-06-20",13.425,13.8,13.05,13.05,7987.0],["2025-06-23",13.305,13.5,12.78,12.84,5940.0],["2025-06-24",12.9,13.455,12.9,13.2,4920.0],["2025-06-25",13.65,13.65,12.945,13.2,6220.0],["2025-06-26",13.35,13.425,12.765,12.9,6513.0],["2025-06-27",13.035,13.335,12.15,12.45,10400.0],["2025-06-30",12.315,12.735,12.24,12.45,11893.0],["2025-07-01",12.57,13.05,12.225,12.48,5207.0],["2025-07-02",12.6,12.945,12.48,12.51,4087.0],["2025-07-03",12.735,12.945,12.45,12.75,2800.0],["2025-07-07",12.9,12.96,12.3,12.75,13247.0],["2025-07-08",12.9,12.9,10.98,12.0,74040.0],["2025-07-09",12.0,12.24,11.55,12.0,10033.0],["2025-07-10",12.3,12.3,11.85,12.0,6213.0],["2025-07-11",12.09,12.45,11.775,11.85,3920.0],["2025-07-14",12.0,12.75,11.85,12.0,5940.0],["2025-07-15",12.0,12.345,11.7,11.865,18600.0],["2025-07-16",12.0,12.255,11.7,11.745,8833.0],["2025-07-17",11.925,12.3,11.625,11.73,16953.0],["2025-07-18",11.85,12.15,11.85,11.85,12280.0],["2025-07-21",12.03,12.045,11.775,11.775,11507.0],["2025-07-22",11.85,12.15,11.25,11.64,17000.0],["2025-07-23",12.075,12.27,11.685,11.94,21673.0],["2025-07-24",12.0,12.3,11.85,12.0,8020.0],["2025-07-25",12.045,12.3,11.7,11.985,12760.0],["2025-07-28",12.0,12.3,11.835,12.0,15820.0],["2025-07-29",12.0,12.075,11.865,12.0,12567.0],["2025-07-30",11.85,12.21,11.325,11.73,12833.0],["2025-07-31",11.775,12.15,11.4,11.835,8753.0],["2025-08-01",11.7,11.835,11.325,11.43,10340.0],["2025-08-04",11.55,12.15,11.445,11.61,8827.0],["2025-08-05",11.7,11.85,11.25,11.55,3267.0],["2025-08-06",11.55,12.225,11.55,12.225,9460.0],["2025-08-07",12.0,12.0,11.28,11.295,6733.0],["2025-08-08",11.865,11.865,11.25,11.4,12880.0],["2025-08-11",11.4,11.685,10.65,10.89,12033.0],["2025-08-12",10.8,11.835,10.8,11.1,21793.0],["2025-08-13",11.1,14.145,11.1,13.05,53833.0],["2025-08-14",13.65,13.725,12.39,13.05,12447.0],["2025-08-15",13.05,13.05,12.285,12.84,12473.0],["2025-08-18",12.975,13.35,12.3,12.795,7853.0],["2025-08-19",13.8,14.4,12.9,13.5,15940.0],["2025-08-20",13.5,13.59,12.9,13.5,3573.0],["2025-08-21",13.5,13.8,13.05,13.74,3980.0],["2025-08-22",13.74,14.4,13.215,13.95,4307.0],["2025-08-25",14.49,14.49,13.575,13.785,6167.0],["2025-08-26",13.755,13.995,13.11,13.35,5080.0],["2025-08-27",13.515,14.1,13.2,13.71,9887.0],["2025-08-28",13.95,13.995,13.515,13.725,4053.0],["2025-08-29",13.65,13.65,13.05,13.125,2487.0],["2025-09-02",12.9,13.635,12.75,13.605,4427.0],["2025-09-03",13.5,13.65,13.17,13.5,3233.0],["2025-09-04",13.5,13.725,12.75,13.725,6987.0],["2025-09-05",13.455,14.4,13.44,13.56,8793.0],["2025-09-08",14.295,14.85,13.2,14.415,19400.0],["2025-09-09",14.55,16.2,14.415,15.3,23347.0],["2025-09-10",15.45,15.6,13.5,14.25,15540.0],["2025-09-11",13.65,15.045,13.65,14.25,7313.0],["2025-09-12",14.25,14.55,13.77,14.25,7760.0],["2025-09-15",14.4,14.415,13.65,13.995,8833.0],["2025-09-16",14.25,15.45,13.65,15.3,11227.0],["2025-09-17",15.3,15.75,14.4,14.985,8787.0],["2025-09-18",15.3,15.3,14.4,14.805,7073.0],["2025-09-19",15.3,15.3,14.7,15.15,7920.0],["2025-09-22",15.3,18.75,15.15,17.55,60540.0],["2025-09-23",17.25,19.185,16.5,17.4,24373.0],["2025-09-24",17.55,17.7,16.05,17.7,14787.0],["2025-09-25",17.4,18.0,14.25,14.25,38553.0],["2025-09-26",15.15,15.3,10.965,11.625,48480.0],["2025-09-29",32.1,32.1,16.515,18.0,3566607.0],["2025-09-30",15.45,16.54,13.004,14.22,220400.0],["2025-10-01",14.31,14.31,12.15,13.68,194600.0],["2025-10-02",13.75,15.1,12.55,14.1,106400.0],["2025-10-03",14.14,15.15,13.49,14.325,96500.0],["2025-10-06",14.24,15.13,13.5,14.3,140300.0],["2025-10-07",14.3,14.869,13.64,14.26,55800.0],["2025-10-08",14.19,15.1,14.19,14.5,101200.0],["2025-10-09",14.18,14.494,14.12,14.27,26300.0],["2025-10-10",14.23,14.647,13.83,13.89,65500.0],["2025-10-13",14.1,14.5,13.19,13.47,27000.0],["2025-10-14",13.22,13.975,12.8,13.58,45900.0],["2025-10-15",13.17,13.78,13.0,13.6,55500.0],["2025-10-16",12.82,12.963,10.99,11.0,128700.0],["2025-10-17",10.99,11.16,9.37,9.535,78900.0],["2025-10-20",9.49,9.885,9.14,9.31,23800.0],["2025-10-21",9.45,9.55,9.26,9.42,23100.0],["2025-10-22",9.26,9.55,9.15,9.24,29300.0],["2025-10-23",8.99,8.99,8.21,8.48,43900.0],["2025-10-24",8.25,8.565,8.01,8.01,21800.0],["2025-10-27",8.12,9.837,8.12,9.3,63900.0],["2025-10-28",9.26,9.69,9.16,9.69,32700.0],["2025-10-29",9.74,10.097,8.47,8.84,34200.0],["2025-10-30",8.84,9.26,8.27,8.46,19100.0],["2025-10-31",8.26,9.1,8.26,8.92,22600.0],["2025-11-03",8.93,9.47,7.975,8.24,50300.0],["2025-11-04",7.95,7.95,7.01,7.21,41300.0],["2025-11-05",7.05,7.05,6.25,6.4,49400.0],["2025-11-06",6.67,6.703,6.07,6.3,21600.0],["2025-11-07",6.0,6.38,4.76,6.265,78600.0],["2025-11-10",6.28,6.28,5.82,6.02,16300.0],["2025-11-11",5.97,6.65,5.945,6.55,19500.0],["2025-11-12",6.55,6.77,6.26,6.74,31500.0],["2025-11-13",6.68,8.259,6.29,6.5,48700.0],["2025-11-14",6.2,6.5,5.884,6.48,23500.0],["2025-11-17",6.64,6.72,5.98,6.08,39800.0],["2025-11-18",5.82,6.17,5.5,6.03,60900.0],["2025-11-19",6.17,6.46,6.1,6.22,9600.0],["2025-11-20",6.083,6.72,5.98,6.05,14400.0],["2025-11-21",5.83,6.48,5.71,6.48,13800.0],["2025-11-24",6.5,6.5,6.15,6.25,7800.0],["2025-11-25",6.19,6.38,5.91,5.98,22600.0],["2025-11-26",5.86,6.46,5.86,5.9,23500.0],["2025-11-28",6.0,6.246,5.92,6.005,5100.0],["2025-12-01",6.0,6.175,5.45,5.45,14200.0],["2025-12-02",5.59,5.69,5.48,5.55,9100.0],["2025-12-03",5.31,6.0,5.31,5.51,55300.0],["2025-12-04",5.8,5.9,5.411,5.475,51100.0],["2025-12-05",5.685,5.72,3.88,4.26,69300.0],["2025-12-08",4.64,6.1,4.28,4.9,216000.0],["2025-12-09",4.93,5.64,4.765,5.56,95600.0],["2025-12-10",5.34,6.25,5.34,5.92,49700.0],["2025-12-11",5.95,6.0,5.4,5.95,52400.0],["2025-12-12",6.06,6.06,5.45,5.95,18000.0],["2025-12-15",5.99,5.99,5.24,5.43,20000.0],["2025-12-16",5.3,5.7,5.29,5.48,11900.0],["2025-12-17",5.55,5.69,4.951,5.39,46400.0],["2025-12-18",5.51,5.804,5.25,5.53,23800.0],["2025-12-19",5.46,7.05,5.46,6.78,83300.0],["2025-12-22",6.58,8.03,6.39,6.42,144000.0],["2025-12-23",6.51,6.99,5.83,6.14,66700.0],["2025-12-24",6.29,6.36,6.05,6.05,7400.0],["2025-12-26",6.29,8.44,6.22,7.2,290400.0],["2025-12-29",6.89,7.375,6.36,7.33,38300.0],["2025-12-30",7.1,8.18,6.01,7.25,203800.0],["2025-12-31",7.02,7.37,6.8,7.15,24900.0],["2026-01-02",7.26,7.685,6.63,7.085,60900.0],["2026-01-05",7.05,7.29,6.43,6.59,70200.0],["2026-01-06",6.55,6.752,6.34,6.42,15800.0],["2026-01-07",6.28,6.68,6.07,6.63,33100.0],["2026-01-08",6.75,7.04,6.52,6.76,40300.0],["2026-01-09",6.66,7.2,6.54,6.825,12500.0],["2026-01-12",6.8,6.99,6.75,6.905,10300.0],["2026-01-13",6.9,7.355,6.805,7.21,36400.0],["2026-01-14",7.118,7.443,6.86,6.86,47100.0],["2026-01-15",8.22,9.0,6.51,7.08,3864600.0],["2026-01-16",6.55,7.4,5.828,6.43,432200.0],["2026-01-20",6.31,6.36,5.31,5.99,174300.0],["2026-01-21",6.02,6.355,5.85,6.25,86000.0],["2026-01-22",6.07,6.31,5.79,5.99,75400.0],["2026-01-23",5.79,5.97,5.47,5.51,45500.0],["2026-01-26",5.45,5.49,4.84,4.9,105600.0],["2026-01-27",4.77,5.127,4.68,5.04,55400.0],["2026-01-28",4.87,5.36,2.86,3.37,278800.0],["2026-01-29",3.26,3.31,2.41,2.51,232200.0],["2026-01-30",2.55,3.47,2.41,2.86,303100.0],["2026-02-02",2.8,2.9,2.67,2.805,59300.0],["2026-02-03",2.8,2.888,2.62,2.69,25100.0],["2026-02-04",2.66,2.71,2.51,2.59,28600.0],["2026-02-05",2.53,2.545,2.23,2.28,44800.0],["2026-02-06",2.3,2.455,2.09,2.3,62300.0],["2026-02-09",2.47,2.55,2.26,2.44,27400.0],["2026-02-10",2.48,3.062,2.48,2.615,143200.0],["2026-02-11",2.79,3.05,2.34,2.58,46800.0],["2026-02-12",2.55,2.57,2.17,2.185,52400.0],["2026-02-13",2.2,2.44,2.18,2.44,27300.0],["2026-02-17",2.44,2.44,2.23,2.32,23700.0],["2026-02-18",2.31,2.45,2.3,2.42,8400.0],["2026-02-19",2.42,2.51,2.39,2.39,17300.0],["2026-02-20",2.385,2.385,2.232,2.26,11200.0],["2026-02-23",2.16,2.23,2.06,2.13,33600.0],["2026-02-24",2.11,2.24,2.11,2.21,14000.0],["2026-02-25",2.51,2.83,2.35,2.59,231100.0],["2026-02-26",2.54,2.55,2.0,2.02,109000.0],["2026-02-27",2.05,2.07,1.86,1.88,34700.0],["2026-03-02",1.87,1.89,1.68,1.78,33000.0],["2026-03-03",1.78,1.815,1.71,1.79,16200.0],["2026-03-04",1.73,1.845,1.7,1.77,22600.0],["2026-03-05",1.84,1.93,1.696,1.71,35200.0],["2026-03-06",1.78,1.85,1.69,1.83,41100.0],["2026-03-09",1.77,2.19,1.65,1.77,73200.0],["2026-03-10",1.71,1.86,1.7,1.73,25600.0],["2026-03-11",1.79,1.84,1.74,1.825,12300.0],["2026-03-12",1.75,1.849,1.75,1.785,3600.0],["2026-03-13",1.75,1.975,1.75,1.95,26400.0],["2026-03-16",2.03,2.03,1.59,1.61,156700.0],["2026-03-17",1.58,1.689,1.54,1.57,34000.0],["2026-03-18",1.56,1.805,1.395,1.41,52000.0],["2026-03-19",1.42,1.51,1.25,1.44,44200.0],["2026-03-20",1.41,1.84,1.34,1.74,42600.0],["2026-03-23",1.75,1.775,1.583,1.63,39900.0],["2026-03-24",1.64,1.74,1.49,1.53,47600.0],["2026-03-25",1.5,1.64,1.443,1.61,13300.0],["2026-03-26",1.62,1.62,1.3,1.48,28800.0],["2026-03-27",1.5,1.55,1.03,1.55,65000.0],["2026-03-30",1.52,1.68,1.4,1.47,21700.0],["2026-03-31",1.495,1.68,1.495,1.62,28600.0],["2026-04-01",1.85,4.17,1.79,3.56,92116800.0],["2026-04-02",3.54,4.43,3.02,4.07,8831400.0],["2026-04-06",3.97,4.48,3.59,4.25,2462500.0],["2026-04-07",4.34,6.46,4.17,4.76,7316900.0],["2026-04-08",4.75,5.155,4.11,4.5,913000.0],["2026-04-09",4.45,5.285,3.9,4.84,693800.0],["2026-04-10",4.83,5.229,3.91,3.98,459400.0],["2026-04-13",3.93,4.03,3.2,3.41,470700.0],["2026-04-14",3.34,3.835,3.34,3.47,222200.0],["2026-04-15",3.57,3.75,3.405,3.51,132800.0],["2026-04-16",3.49,3.61,3.13,3.61,100800.0],["2026-04-17",3.53,3.75,3.431,3.52,73500.0],["2026-04-20",3.51,4.65,3.497,4.62,418100.0],["2026-04-21",4.49,5.0,4.21,4.88,211100.0],["2026-04-22",10.85,10.86,8.03,8.75,83956200.0],["2026-04-23",6.76,7.62,6.6,7.1,3874200.0],["2026-04-24",7.2,7.25,6.53,6.64,1186900.0],["2026-04-27",6.22,7.1,5.55,6.66,1035400.0],["2026-04-28",6.64,6.66,5.81,5.93,537200.0],["2026-04-29",5.86,5.99,5.51,5.64,350600.0],["2026-04-30",5.52,6.1,5.52,5.91,230600.0],["2026-05-01",5.86,6.16,5.3,5.52,320300.0],["2026-05-04",5.38,5.59,5.1,5.2,335400.0],["2026-05-05",5.17,5.5,4.9,5.43,367900.0],["2026-05-06",5.76,6.0,5.57,5.93,370000.0],["2026-05-07",5.86,6.4,5.768,5.97,417500.0],["2026-05-08",5.92,5.97,5.55,5.67,245100.0],["2026-05-11",5.55,6.77,5.31,6.66,516100.0],["2026-05-12",6.6,6.84,6.4,6.66,288800.0],["2026-05-13",6.66,6.8,6.23,6.48,347800.0],["2026-05-14",6.4,6.433,5.57,5.6,381100.0],["2026-05-15",5.57,6.31,5.34,5.85,345800.0],["2026-05-18",5.32,5.468,4.52,4.68,441000.0],["2026-05-19",4.55,4.78,4.18,4.76,327900.0],["2026-05-20",4.93,5.17,4.74,5.13,226900.0],["2026-05-21",5.12,5.86,5.12,5.7,358400.0],["2026-05-22",5.68,5.83,5.18,5.34,229900.0],["2026-05-26",5.47,7.2,5.4,6.92,1236400.0],["2026-05-27",6.45,7.075,6.11,6.53,710300.0],["2026-05-28",6.24,6.88,6.01,6.64,261100.0],["2026-05-29",6.68,7.08,6.22,6.97,271100.0],["2026-06-01",6.8,8.005,6.71,7.26,516400.0],["2026-06-02",7.26,9.0,7.15,8.76,676700.0],["2026-06-03",8.6,8.79,8.01,8.13,329300.0],["2026-06-04",8.2,8.73,7.91,8.17,253000.0],["2026-06-05",8.1,8.32,7.321,7.73,402100.0],["2026-06-08",7.76,7.84,7.12,7.32,190300.0],["2026-06-09",7.32,8.19,6.54,6.77,335500.0],["2026-06-10",6.28,7.065,6.27,6.62,252300.0],["2026-06-11",6.58,7.25,6.474,7.16,125200.0],["2026-06-12",7.08,7.3,6.8,7.11,110300.0],["2026-06-15",7.12,7.5,6.83,7.31,159500.0],["2026-06-16",7.35,8.0,7.05,7.4,457000.0],["2026-06-17",7.25,7.33,5.9,6.23,585200.0],["2026-06-18",6.52,7.67,6.52,7.12,525000.0],["2026-06-22",6.9,7.27,6.7,7.14,166100.0],["2026-06-23",6.77,7.14,6.56,6.59,149000.0],["2026-06-24",6.6,6.705,6.25,6.47,65700.0],["2026-06-25",6.53,6.75,6.3,6.47,124000.0],["2026-06-26",6.47,7.21,6.47,7.16,158800.0],["2026-06-29",7.3,7.82,7.0,7.54,215100.0],["2026-06-30",7.53,7.786,7.26,7.58,123800.0],["2026-07-01",7.25,7.64,6.75,7.22,245700.0],["2026-07-02",7.29,7.7,7.012,7.08,76000.0],["2026-07-06",7.3,8.85,7.3,8.41,427000.0],["2026-07-07",8.23,8.26,7.155,7.39,314100.0],["2026-07-08",7.19,7.24,6.77,6.78,342000.0],["2026-07-09",6.9,7.185,6.62,6.97,279300.0],["2026-07-10",6.78,7.6,6.62,7.36,107900.0],["2026-07-13",7.44,7.52,6.9,7.01,206600.0],["2026-07-14",7.1,7.4,7.0,7.01,209300.0],["2026-07-15",7.1,7.14,6.7,6.94,79000.0],["2026-07-16",6.9,6.99,6.67,6.76,104500.0],["2026-07-17",6.78,7.047,6.65,6.87,160600.0],["2026-07-20",6.99,9.0,6.83,8.71,813100.0],["2026-07-21",8.6,10.0,8.6,9.54,892641.0],["2026-07-22",9.47,9.475,6.6136,7.11,3041338.925477],["2026-07-23",7.12,7.77,6.846,7.36,740071.967872],["2026-07-24",7.4,7.49,6.8,6.85,287871.130347],["2026-07-27",7.87,8.24,6.63,7.21,3415747.603523],["2026-07-28",7.21,7.7399,7.12,7.33,393026.959148],["2026-07-29",7.09,7.45,6.9,7.02,282889.502628],["2026-07-30",7.11,8.62,7.11,8.5,505663.327237],["2026-07-31",8.45,8.5,7.8,8.38,203136.232532]]}