{"t":"IRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-10",1224.0,1224.0,1008.0,1080.0,5.0],["2005-11-11",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-14",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-15",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-16",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-17",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-18",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-21",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-22",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-23",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-25",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-28",1080.0,1080.0,1080.0,1080.0,0.0],["2005-11-29",1008.0,1008.0,720.0,864.0,13.0],["2005-11-30",720.0,1200.0,720.0,1200.0,3.0],["2005-12-01",864.0,984.0,864.0,960.0,4.0],["2005-12-02",960.0,960.0,960.0,960.0,0.0],["2005-12-05",960.0,960.0,960.0,960.0,3.0],["2005-12-06",960.0,960.0,960.0,960.0,0.0],["2005-12-07",1056.0,1056.0,969.6,969.6,6.0],["2005-12-08",969.6,969.6,969.6,969.6,0.0],["2005-12-09",969.6,969.6,969.6,969.6,0.0],["2005-12-12",969.6,969.6,969.6,969.6,0.0],["2005-12-13",969.6,969.6,969.6,969.6,0.0],["2005-12-14",960.0,960.0,960.0,960.0,4.0],["2005-12-15",960.0,960.0,960.0,960.0,0.0],["2005-12-16",960.0,960.0,960.0,960.0,0.0],["2005-12-19",960.0,960.0,960.0,960.0,0.0],["2005-12-20",960.0,960.0,960.0,960.0,0.0],["2005-12-21",960.0,960.0,960.0,960.0,0.0],["2005-12-22",960.0,960.0,960.0,960.0,0.0],["2005-12-23",960.0,960.0,960.0,960.0,0.0],["2005-12-27",960.0,960.0,960.0,960.0,0.0],["2005-12-28",960.0,960.0,960.0,960.0,0.0],["2005-12-29",960.0,960.0,960.0,960.0,0.0],["2005-12-30",960.0,960.0,960.0,960.0,0.0],["2006-01-03",960.0,960.0,960.0,960.0,0.0],["2006-01-04",960.0,960.0,960.0,960.0,0.0],["2006-01-05",960.0,960.0,960.0,960.0,0.0],["2006-01-06",1008.0,1008.0,1008.0,1008.0,1.0],["2006-01-09",1008.0,1008.0,1008.0,1008.0,0.0],["2006-01-10",1008.0,1008.0,1008.0,1008.0,0.0],["2006-01-11",840.0,840.0,840.0,840.0,0.0],["2006-01-12",840.0,840.0,840.0,840.0,0.0],["2006-01-13",840.0,840.0,840.0,840.0,0.0],["2006-01-17",840.0,840.0,840.0,840.0,0.0],["2006-01-18",840.0,840.0,840.0,840.0,0.0],["2006-01-19",840.0,840.0,840.0,840.0,0.0],["2006-01-20",840.0,840.0,840.0,840.0,0.0],["2006-01-23",840.0,840.0,840.0,840.0,0.0],["2006-01-24",840.0,840.0,840.0,840.0,0.0],["2006-01-25",840.0,840.0,840.0,840.0,0.0],["2006-01-26",840.0,840.0,840.0,840.0,0.0],["2006-01-27",840.0,840.0,840.0,840.0,0.0],["2006-01-30",840.0,840.0,840.0,840.0,0.0],["2006-01-31",840.0,840.0,840.0,840.0,0.0],["2006-02-01",840.0,840.0,840.0,840.0,0.0],["2006-02-02",840.0,840.0,840.0,840.0,0.0],["2006-02-03",840.0,840.0,840.0,840.0,0.0],["2006-02-06",1080.0,1080.0,1080.0,1080.0,2.0],["2006-02-07",1080.0,1080.0,1080.0,1080.0,1.0],["2006-02-08",1056.0,1056.0,1008.0,1008.0,4.0],["2006-02-09",1056.0,1056.0,1008.0,1008.0,10.0],["2006-02-10",1104.0,1104.0,1104.0,1104.0,1.0],["2006-02-13",1200.0,1200.0,1128.0,1128.0,17.0],["2006-02-14",1128.0,1128.0,1128.0,1128.0,0.0],["2006-02-15",1128.0,1128.0,1128.0,1128.0,0.0],["2006-02-16",1008.0,1032.0,1008.0,1032.0,4.0],["2006-02-17",1032.0,1032.0,1032.0,1032.0,0.0],["2006-02-21",1032.0,1032.0,1032.0,1032.0,0.0],["2006-02-22",1032.0,1032.0,1032.0,1032.0,11.0],["2006-02-23",1008.0,1008.0,1008.0,1008.0,2.0],["2006-02-24",1008.0,1008.0,1008.0,1008.0,0.0],["2006-02-27",1008.0,1008.0,1008.0,1008.0,0.0],["2006-02-28",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-01",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-02",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-03",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-06",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-07",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-08",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-09",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-10",1008.0,1008.0,1008.0,1008.0,2.0],["2006-03-13",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-14",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-15",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-16",1008.0,1008.0,1008.0,1008.0,0.0],["2006-03-17",1152.0,1152.0,1152.0,1152.0,3.0],["2006-03-20",1056.0,1056.0,1056.0,1056.0,3.0],["2006-03-21",720.0,816.0,532.8,816.0,22.0],["2006-03-22",777.6,777.6,744.0,744.0,53.0],["2006-03-23",768.0,768.0,744.0,768.0,5.0],["2006-03-24",768.0,768.0,768.0,768.0,2.0],["2006-03-27",768.0,768.0,768.0,768.0,0.0],["2006-03-28",768.0,768.0,768.0,768.0,2.0],["2006-03-29",768.0,768.0,768.0,768.0,0.0],["2006-03-30",768.0,768.0,768.0,768.0,0.0],["2006-03-31",744.0,744.0,744.0,744.0,1.0],["2006-04-03",744.0,744.0,744.0,744.0,0.0],["2006-04-04",744.0,744.0,720.0,720.0,3.0],["2006-04-05",720.0,720.0,696.0,696.0,31.0],["2006-04-06",696.0,696.0,696.0,696.0,0.0],["2006-04-07",696.0,696.0,696.0,696.0,0.0],["2006-04-10",696.0,696.0,696.0,696.0,0.0],["2006-04-11",696.0,696.0,696.0,696.0,0.0],["2006-04-12",696.0,696.0,696.0,696.0,0.0],["2006-04-13",720.0,960.0,720.0,859.2,6.0],["2006-04-17",864.0,864.0,864.0,864.0,2.0],["2006-04-18",864.0,864.0,864.0,864.0,0.0],["2006-04-19",864.0,864.0,864.0,864.0,0.0],["2006-04-20",864.0,864.0,864.0,864.0,0.0],["2006-04-21",864.0,864.0,864.0,864.0,0.0],["2006-04-24",960.0,960.0,960.0,960.0,3.0],["2006-04-25",672.0,672.0,576.0,576.0,3.0],["2006-04-26",576.0,576.0,576.0,576.0,0.0],["2006-04-27",576.0,576.0,576.0,576.0,0.0],["2006-04-28",576.0,576.0,576.0,576.0,0.0],["2006-05-01",576.0,576.0,576.0,576.0,0.0],["2006-05-02",576.0,576.0,576.0,576.0,0.0],["2006-05-03",624.0,624.0,624.0,624.0,0.0],["2006-05-04",624.0,624.0,624.0,624.0,0.0],["2006-05-05",936.0,936.0,936.0,936.0,2.0],["2006-05-08",744.0,840.0,744.0,792.0,11.0],["2006-05-09",816.0,936.0,816.0,936.0,6.0],["2006-05-10",936.0,936.0,936.0,936.0,0.0],["2006-05-11",936.0,936.0,936.0,936.0,0.0],["2006-05-12",936.0,936.0,936.0,936.0,0.0],["2006-05-15",936.0,936.0,936.0,936.0,0.0],["2006-05-16",624.0,840.0,624.0,840.0,1.0],["2006-05-17",840.0,840.0,840.0,840.0,0.0],["2006-05-18",840.0,840.0,840.0,840.0,0.0],["2006-05-19",720.0,960.0,624.0,960.0,5.0],["2006-05-22",960.0,960.0,960.0,960.0,0.0],["2006-05-23",960.0,960.0,960.0,960.0,0.0],["2006-05-24",720.0,720.0,720.0,720.0,1.0],["2006-05-25",720.0,720.0,720.0,720.0,0.0],["2006-05-26",720.0,720.0,720.0,720.0,0.0],["2006-05-30",816.0,816.0,816.0,816.0,0.0],["2006-05-31",816.0,816.0,816.0,816.0,0.0],["2006-06-01",816.0,816.0,816.0,816.0,0.0],["2006-06-02",816.0,816.0,816.0,816.0,0.0],["2006-06-05",816.0,816.0,816.0,816.0,0.0],["2006-06-06",576.0,768.0,576.0,768.0,5.0],["2006-06-07",768.0,768.0,768.0,768.0,0.0],["2006-06-08",768.0,768.0,768.0,768.0,0.0],["2006-06-09",768.0,768.0,768.0,768.0,0.0],["2006-06-12",768.0,768.0,768.0,768.0,0.0],["2006-06-13",768.0,768.0,768.0,768.0,0.0],["2006-06-14",768.0,768.0,768.0,768.0,0.0],["2006-06-15",672.0,806.4,672.0,806.4,17.0],["2006-06-16",806.4,806.4,806.4,806.4,0.0],["2006-06-19",806.4,960.0,806.4,960.0,1.0],["2006-06-20",960.0,960.0,960.0,960.0,0.0],["2006-06-21",960.0,960.0,960.0,960.0,0.0],["2006-06-22",960.0,960.0,960.0,960.0,0.0],["2006-06-23",960.0,960.0,960.0,960.0,0.0],["2006-06-26",960.0,960.0,960.0,960.0,0.0],["2006-06-27",552.0,552.0,552.0,552.0,0.0],["2006-06-28",960.0,960.0,960.0,960.0,0.0],["2006-06-29",960.0,960.0,960.0,960.0,0.0],["2006-06-30",960.0,960.0,960.0,960.0,0.0],["2006-07-03",960.0,960.0,960.0,960.0,0.0],["2006-07-05",960.0,960.0,960.0,960.0,0.0],["2006-07-06",960.0,960.0,960.0,960.0,0.0],["2006-07-07",960.0,960.0,960.0,960.0,0.0],["2006-07-10",960.0,960.0,960.0,960.0,0.0],["2006-07-11",960.0,960.0,960.0,960.0,0.0],["2006-07-12",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-13",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-14",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-17",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-18",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-19",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-20",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-21",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-24",960.0,960.0,912.0,912.0,22.0],["2006-07-25",912.0,912.0,912.0,912.0,0.0],["2006-07-26",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-27",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-28",1080.0,1080.0,1080.0,1080.0,0.0],["2006-07-31",720.0,1080.0,720.0,1080.0,1.0],["2006-08-01",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-02",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-03",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-04",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-07",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-08",960.0,960.0,960.0,960.0,4.0],["2006-08-09",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-10",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-11",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-14",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-15",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-16",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-17",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-18",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-21",1080.0,1080.0,1080.0,1080.0,0.0],["2006-08-22",1080.0,1920.0,1080.0,1800.0,7.0],["2006-08-23",1800.0,1800.0,1800.0,1800.0,0.0],["2006-08-24",1320.0,1320.0,1320.0,1320.0,2.0],["2006-08-25",1320.0,1440.0,1320.0,1440.0,3.0],["2006-08-28",1440.0,1440.0,1440.0,1440.0,0.0],["2006-08-29",2400.0,2400.0,2400.0,2400.0,0.0],["2006-08-30",1080.0,2400.0,1080.0,2400.0,1.0],["2006-08-31",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-01",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-05",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-06",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-07",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-08",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-11",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-12",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-13",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-14",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-15",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-18",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-19",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-20",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-21",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-22",2400.0,2400.0,2400.0,2400.0,0.0],["2006-09-25",1440.0,2160.0,1440.0,1440.0,4.0],["2006-09-26",1440.0,1440.0,1440.0,1440.0,0.0],["2006-09-27",1440.0,1440.0,1440.0,1440.0,0.0],["2006-09-28",1320.0,1320.0,1080.0,1080.0,3.0],["2006-09-29",1080.0,1080.0,1080.0,1080.0,0.0],["2006-10-02",1344.0,1344.0,1320.0,1320.0,22.0],["2006-10-03",1320.0,1320.0,1320.0,1320.0,0.0],["2006-10-04",1320.0,1464.0,1272.0,1464.0,61.0],["2006-10-05",1320.0,1320.0,1080.0,1080.0,64.0],["2006-10-06",1080.0,1080.0,1080.0,1080.0,0.0],["2006-10-09",1080.0,1080.0,1080.0,1080.0,0.0],["2006-10-10",1200.0,1200.0,1200.0,1200.0,1.0],["2006-10-11",1200.0,1200.0,1200.0,1200.0,0.0],["2006-10-12",1200.0,1200.0,1200.0,1200.0,0.0],["2006-10-13",1200.0,1200.0,1200.0,1200.0,0.0],["2006-10-16",960.0,1464.0,960.0,1464.0,1.0],["2006-10-17",1320.0,1464.0,1200.0,1464.0,50.0],["2006-10-18",1200.0,1200.0,1152.0,1152.0,29.0],["2006-10-19",1200.0,1200.0,1200.0,1200.0,15.0],["2006-10-20",1008.0,1008.0,1008.0,1008.0,3.0],["2006-10-23",1008.0,1008.0,1008.0,1008.0,0.0],["2006-10-24",960.0,960.0,960.0,960.0,0.0],["2006-10-25",960.0,984.0,916.8,984.0,27.0],["2006-10-26",864.0,864.0,864.0,864.0,0.0],["2006-10-27",864.0,864.0,864.0,864.0,0.0],["2006-10-30",960.0,1128.0,960.0,1128.0,2.0],["2006-10-31",1128.0,1128.0,1128.0,1128.0,0.0],["2006-11-01",1128.0,1128.0,1128.0,1128.0,0.0],["2006-11-02",1128.0,1128.0,1128.0,1128.0,0.0],["2006-11-03",1128.0,1128.0,1128.0,1128.0,0.0],["2006-11-06",960.0,1152.0,960.0,1152.0,19.0],["2006-11-07",1152.0,1152.0,1152.0,1152.0,0.0],["2006-11-08",1152.0,1152.0,1152.0,1152.0,0.0],["2006-11-09",1152.0,1152.0,1152.0,1152.0,0.0],["2006-11-10",888.0,960.0,864.0,960.0,3.0],["2006-11-13",864.0,960.0,864.0,960.0,1.0],["2006-11-14",960.0,960.0,864.0,960.0,6.0],["2006-11-15",960.0,960.0,960.0,960.0,0.0],["2006-11-16",960.0,960.0,960.0,960.0,0.0],["2006-11-17",864.0,864.0,864.0,864.0,4.0],["2006-11-20",864.0,864.0,864.0,864.0,0.0],["2006-11-21",878.4,878.4,672.0,672.0,6.0],["2006-11-22",960.0,960.0,960.0,960.0,0.0],["2006-11-24",960.0,960.0,960.0,960.0,0.0],["2006-11-27",960.0,960.0,960.0,960.0,0.0],["2006-11-28",696.0,696.0,672.0,672.0,1.0],["2006-11-29",960.0,960.0,672.0,840.0,7.0],["2006-11-30",840.0,840.0,840.0,840.0,0.0],["2006-12-01",840.0,840.0,840.0,840.0,0.0],["2006-12-04",840.0,840.0,840.0,840.0,0.0],["2006-12-05",840.0,840.0,840.0,840.0,1.0],["2006-12-06",624.0,840.0,624.0,840.0,4.0],["2006-12-07",840.0,840.0,840.0,840.0,0.0],["2006-12-08",576.0,600.0,576.0,600.0,2.0],["2006-12-11",576.0,576.0,484.8,576.0,15.0],["2006-12-12",576.0,576.0,576.0,576.0,0.0],["2006-12-13",576.0,576.0,576.0,576.0,2.0],["2006-12-14",576.0,576.0,576.0,576.0,0.0],["2006-12-15",504.0,648.0,504.0,648.0,3.0],["2006-12-18",552.0,648.0,552.0,552.0,4.0],["2006-12-19",552.0,552.0,552.0,552.0,6.0],["2006-12-20",552.0,552.0,552.0,552.0,0.0],["2006-12-21",552.0,648.0,552.0,648.0,1.0],["2006-12-22",552.0,552.0,552.0,552.0,2.0],["2006-12-26",552.0,552.0,528.0,528.0,3.0],["2006-12-27",528.0,528.0,528.0,528.0,0.0],["2006-12-28",528.0,528.0,528.0,528.0,0.0],["2006-12-29",528.0,648.0,528.0,648.0,2.0],["2007-01-03",672.0,672.0,648.0,648.0,3.0],["2007-01-04",648.0,648.0,648.0,648.0,0.0],["2007-01-05",648.0,648.0,648.0,648.0,0.0],["2007-01-08",648.0,648.0,648.0,648.0,0.0],["2007-01-09",528.0,624.0,528.0,624.0,1.0],["2007-01-10",648.0,648.0,648.0,648.0,4.0],["2007-01-11",648.0,648.0,648.0,648.0,0.0],["2007-01-12",648.0,648.0,648.0,648.0,2.0],["2007-01-16",648.0,648.0,648.0,648.0,0.0],["2007-01-17",648.0,648.0,648.0,648.0,0.0],["2007-01-18",648.0,648.0,648.0,648.0,0.0],["2007-01-19",648.0,648.0,648.0,648.0,0.0],["2007-01-22",672.0,672.0,672.0,672.0,0.0],["2007-01-23",624.0,624.0,624.0,624.0,2.0],["2007-01-24",552.0,648.0,552.0,648.0,2.0],["2007-01-25",648.0,648.0,648.0,648.0,0.0],["2007-01-26",638.4,638.4,638.4,638.4,0.0],["2007-01-29",638.4,638.4,638.4,638.4,0.0],["2007-01-30",643.2,643.2,643.2,643.2,0.0],["2007-01-31",643.2,643.2,643.2,643.2,0.0],["2007-02-01",643.2,643.2,643.2,643.2,0.0],["2007-02-02",643.2,643.2,643.2,643.2,0.0],["2007-02-05",643.2,672.0,528.0,528.0,19.0],["2007-02-06",528.0,528.0,528.0,528.0,0.0],["2007-02-07",528.0,528.0,528.0,528.0,0.0],["2007-02-08",528.0,528.0,528.0,528.0,2.0],["2007-02-09",624.0,624.0,576.0,624.0,3.0],["2007-02-12",624.0,624.0,624.0,624.0,0.0],["2007-02-13",624.0,624.0,624.0,624.0,0.0],["2007-02-14",648.0,648.0,648.0,648.0,0.0],["2007-02-15",648.0,648.0,648.0,648.0,0.0],["2007-02-16",648.0,648.0,648.0,648.0,0.0],["2007-02-20",648.0,648.0,648.0,648.0,0.0],["2007-02-21",648.0,648.0,648.0,648.0,0.0],["2007-02-22",648.0,648.0,648.0,648.0,0.0],["2007-02-23",648.0,648.0,648.0,648.0,0.0],["2007-02-26",648.0,648.0,648.0,648.0,0.0],["2007-02-27",648.0,648.0,648.0,648.0,4.0],["2007-02-28",648.0,648.0,648.0,648.0,0.0],["2007-03-01",648.0,648.0,648.0,648.0,0.0],["2007-03-02",648.0,648.0,648.0,648.0,0.0],["2007-03-05",648.0,648.0,648.0,648.0,0.0],["2007-03-06",648.0,648.0,648.0,648.0,0.0],["2007-03-07",648.0,648.0,648.0,648.0,0.0],["2007-03-08",648.0,648.0,648.0,648.0,0.0],["2007-03-09",624.0,624.0,624.0,624.0,1.0],["2007-03-12",624.0,624.0,624.0,624.0,0.0],["2007-03-13",624.0,624.0,624.0,624.0,0.0],["2007-03-14",624.0,624.0,624.0,624.0,0.0],["2007-03-15",624.0,624.0,624.0,624.0,0.0],["2007-03-16",624.0,624.0,624.0,624.0,0.0],["2007-03-19",624.0,744.0,624.0,672.0,26.0],["2007-03-20",744.0,744.0,744.0,744.0,0.0],["2007-03-21",744.0,744.0,744.0,744.0,1.0],["2007-03-22",816.0,888.0,816.0,840.0,31.0],["2007-03-23",840.0,864.0,816.0,840.0,18.0],["2007-03-26",840.0,840.0,840.0,840.0,0.0],["2007-03-27",840.0,840.0,840.0,840.0,0.0],["2007-03-28",840.0,840.0,840.0,840.0,0.0],["2007-03-29",840.0,840.0,840.0,840.0,0.0],["2007-03-30",840.0,840.0,840.0,840.0,0.0],["2007-04-02",840.0,840.0,840.0,840.0,0.0],["2007-04-03",840.0,840.0,840.0,840.0,0.0],["2007-04-04",840.0,840.0,840.0,840.0,0.0],["2007-04-05",888.0,984.0,888.0,960.0,53.0],["2007-04-09",974.4,974.4,969.6,969.6,20.0],["2007-04-10",974.4,974.4,931.2,931.2,9.0],["2007-04-11",916.8,1056.0,916.8,1056.0,13.0],["2007-04-12",1056.0,1056.0,1056.0,1056.0,0.0],["2007-04-13",1056.0,1056.0,1056.0,1056.0,0.0],["2007-04-16",960.0,1056.0,960.0,1056.0,4.0],["2007-04-17",960.0,1056.0,960.0,1056.0,13.0],["2007-04-18",1008.0,1084.8,864.0,1080.0,47.0],["2007-04-19",1123.2,1152.0,1123.2,1152.0,5.0],["2007-04-20",1152.0,1152.0,1152.0,1152.0,0.0],["2007-04-23",1152.0,1195.2,1152.0,1195.2,2.0],["2007-04-24",1152.0,1152.0,1056.0,1152.0,4.0],["2007-04-25",1008.0,1152.0,1008.0,1152.0,4.0],["2007-04-26",1152.0,1152.0,1152.0,1152.0,1.0],["2007-04-27",1152.0,1209.6,960.0,960.0,51.0],["2007-04-30",864.0,1152.0,864.0,1152.0,3.0],["2007-05-01",1104.0,1104.0,1104.0,1104.0,5.0],["2007-05-02",1032.0,1104.0,960.0,960.0,16.0],["2007-05-03",1128.0,1128.0,1104.0,1104.0,2.0],["2007-05-04",864.0,1104.0,816.0,1104.0,9.0],["2007-05-07",864.0,1080.0,864.0,960.0,6.0],["2007-05-08",864.0,888.0,772.8,864.0,19.0],["2007-05-09",840.0,1008.0,840.0,912.0,19.0],["2007-05-10",960.0,960.0,960.0,960.0,0.0],["2007-05-11",864.0,912.0,744.0,912.0,7.0],["2007-05-14",816.0,912.0,816.0,912.0,2.0],["2007-05-15",840.0,912.0,816.0,912.0,16.0],["2007-05-16",912.0,912.0,864.0,912.0,8.0],["2007-05-17",912.0,912.0,912.0,912.0,0.0],["2007-05-18",888.0,912.0,864.0,912.0,13.0],["2007-05-21",624.0,888.0,600.0,768.0,36.0],["2007-05-22",816.0,816.0,624.0,720.0,19.0],["2007-05-23",792.0,792.0,792.0,792.0,1.0],["2007-05-24",792.0,792.0,792.0,792.0,0.0],["2007-05-25",792.0,792.0,792.0,792.0,0.0],["2007-05-29",624.0,720.0,624.0,720.0,1.0],["2007-05-30",792.0,792.0,672.0,672.0,12.0],["2007-05-31",672.0,672.0,672.0,672.0,23.0],["2007-06-01",672.0,720.0,672.0,720.0,7.0],["2007-06-04",672.0,672.0,624.0,672.0,35.0],["2007-06-05",696.0,720.0,600.0,672.0,45.0],["2007-06-06",672.0,672.0,672.0,672.0,0.0],["2007-06-07",672.0,720.0,672.0,720.0,3.0],["2007-06-08",672.0,672.0,672.0,672.0,0.0],["2007-06-11",720.0,720.0,672.0,672.0,35.0],["2007-06-12",840.0,888.0,816.0,816.0,37.0],["2007-06-13",816.0,864.0,816.0,835.2,35.0],["2007-06-14",792.0,792.0,792.0,792.0,1.0],["2007-06-15",816.0,888.0,792.0,816.0,12.0],["2007-06-18",696.0,888.0,696.0,888.0,4.0],["2007-06-19",744.0,888.0,720.0,888.0,5.0],["2007-06-20",744.0,744.0,744.0,744.0,2.0],["2007-06-21",840.0,840.0,840.0,840.0,10.0],["2007-06-22",720.0,840.0,720.0,768.0,7.0],["2007-06-25",816.0,864.0,816.0,840.0,21.0],["2007-06-26",864.0,864.0,768.0,864.0,4.0],["2007-06-27",864.0,888.0,744.0,816.0,52.0],["2007-06-28",840.0,936.0,816.0,840.0,75.0],["2007-06-29",1080.0,1080.0,912.0,916.8,28.0],["2007-07-02",1056.0,1056.0,1027.2,1027.2,18.0],["2007-07-03",1008.0,1008.0,1003.2,1003.2,3.0],["2007-07-05",864.0,1003.2,840.0,960.0,14.0],["2007-07-06",955.2,955.2,888.0,888.0,13.0],["2007-07-09",888.0,984.0,888.0,984.0,5.0],["2007-07-10",840.0,1008.0,840.0,840.0,3.0],["2007-07-11",864.0,864.0,816.0,840.0,9.0],["2007-07-12",864.0,864.0,816.0,864.0,5.0],["2007-07-13",864.0,912.0,864.0,912.0,1.0],["2007-07-16",912.0,912.0,912.0,912.0,0.0],["2007-07-17",912.0,912.0,912.0,912.0,0.0],["2007-07-18",816.0,912.0,816.0,912.0,3.0],["2007-07-19",912.0,912.0,816.0,902.4,13.0],["2007-07-20",902.4,902.4,902.4,902.4,0.0],["2007-07-23",816.0,902.4,816.0,902.4,1.0],["2007-07-24",902.4,902.4,902.4,902.4,0.0],["2007-07-25",816.0,902.4,816.0,902.4,2.0],["2007-07-26",816.0,816.0,816.0,816.0,3.0],["2007-07-27",902.4,902.4,902.4,902.4,0.0],["2007-07-30",902.4,902.4,902.4,902.4,0.0],["2007-07-31",768.0,768.0,720.0,744.0,46.0],["2007-08-01",720.0,888.0,720.0,888.0,60.0],["2007-08-02",864.0,883.2,864.0,883.2,2.0],["2007-08-03",883.2,883.2,883.2,883.2,0.0],["2007-08-06",768.0,840.0,768.0,840.0,7.0],["2007-08-07",768.0,854.4,720.0,854.4,18.0],["2007-08-08",720.0,878.4,720.0,878.4,13.0],["2007-08-09",878.4,878.4,878.4,878.4,0.0],["2007-08-10",744.0,744.0,696.0,720.0,34.0],["2007-08-13",720.0,744.0,720.0,720.0,13.0],["2007-08-14",648.0,768.0,648.0,768.0,3.0],["2007-08-15",768.0,768.0,768.0,768.0,0.0],["2007-08-16",768.0,768.0,768.0,768.0,0.0],["2007-08-17",768.0,768.0,768.0,768.0,0.0],["2007-08-20",672.0,696.0,624.0,624.0,37.0],["2007-08-21",672.0,672.0,672.0,672.0,3.0],["2007-08-22",672.0,672.0,672.0,672.0,1.0],["2007-08-23",672.0,672.0,672.0,672.0,0.0],["2007-08-24",672.0,672.0,672.0,672.0,7.0],["2007-08-27",672.0,672.0,672.0,672.0,0.0],["2007-08-28",672.0,686.4,672.0,686.4,9.0],["2007-08-29",672.0,686.4,672.0,686.4,1.0],["2007-08-30",686.4,686.4,686.4,686.4,0.0],["2007-08-31",686.4,686.4,686.4,686.4,0.0],["2007-09-04",672.0,686.4,672.0,686.4,2.0],["2007-09-05",686.4,686.4,686.4,686.4,0.0],["2007-09-06",686.4,686.4,686.4,686.4,0.0],["2007-09-07",686.4,686.4,686.4,686.4,0.0],["2007-09-10",672.0,681.6,672.0,681.6,7.0],["2007-09-11",681.6,681.6,681.6,681.6,0.0],["2007-09-12",681.6,681.6,681.6,681.6,0.0],["2007-09-13",681.6,681.6,681.6,681.6,0.0],["2007-09-14",681.6,681.6,681.6,681.6,0.0],["2007-09-17",681.6,681.6,681.6,681.6,0.0],["2007-09-18",600.0,624.0,528.0,552.0,28.0],["2007-09-19",528.0,600.0,528.0,552.0,24.0],["2007-09-20",552.0,672.0,484.8,667.2,17.0],["2007-09-21",672.0,696.0,672.0,696.0,1.0],["2007-09-24",696.0,696.0,696.0,696.0,0.0],["2007-09-25",600.0,600.0,528.0,552.0,8.0],["2007-09-26",552.0,552.0,552.0,552.0,1.0],["2007-09-27",552.0,552.0,552.0,552.0,0.0],["2007-09-28",552.0,681.6,552.0,672.0,23.0],["2007-10-01",696.0,696.0,672.0,672.0,6.0],["2007-10-02",672.0,681.6,672.0,681.6,6.0],["2007-10-03",648.0,696.0,648.0,696.0,8.0],["2007-10-04",696.0,696.0,696.0,696.0,0.0],["2007-10-05",696.0,696.0,696.0,696.0,0.0],["2007-10-08",696.0,696.0,696.0,696.0,1.0],["2007-10-09",672.0,696.0,648.0,696.0,6.0],["2007-10-10",696.0,696.0,696.0,696.0,0.0],["2007-10-11",600.0,696.0,600.0,696.0,1.0],["2007-10-12",696.0,696.0,696.0,696.0,0.0],["2007-10-15",696.0,696.0,696.0,696.0,0.0],["2007-10-16",696.0,696.0,696.0,696.0,0.0],["2007-10-17",696.0,696.0,696.0,696.0,0.0],["2007-10-18",561.6,561.6,528.0,552.0,17.0],["2007-10-19",556.8,696.0,528.0,648.0,31.0],["2007-10-22",528.0,552.0,528.0,552.0,23.0],["2007-10-23",532.8,552.0,528.0,552.0,43.0],["2007-10-24",576.0,600.0,576.0,576.0,23.0],["2007-10-25",600.0,600.0,600.0,600.0,18.0],["2007-10-26",600.0,768.0,600.0,768.0,46.0],["2007-10-29",816.0,816.0,744.0,792.0,4.0],["2007-10-30",600.0,792.0,600.0,792.0,1.0],["2007-10-31",792.0,792.0,792.0,792.0,0.0],["2007-11-01",792.0,792.0,792.0,792.0,0.0],["2007-11-02",600.0,777.6,600.0,777.6,1.0],["2007-11-05",777.6,777.6,777.6,777.6,0.0],["2007-11-06",777.6,777.6,777.6,777.6,0.0],["2007-11-07",600.0,600.0,504.0,552.0,34.0],["2007-11-08",552.0,864.0,552.0,864.0,3.0],["2007-11-09",864.0,864.0,552.0,792.0,5.0],["2007-11-12",792.0,792.0,792.0,792.0,0.0],["2007-11-13",792.0,792.0,792.0,792.0,0.0],["2007-11-14",792.0,792.0,792.0,792.0,0.0],["2007-11-15",744.0,768.0,744.0,768.0,2.0],["2007-11-16",768.0,768.0,768.0,768.0,0.0],["2007-11-19",576.0,576.0,576.0,576.0,1.0],["2007-11-20",590.4,600.0,590.4,590.4,4.0],["2007-11-21",600.0,768.0,600.0,720.0,18.0],["2007-11-23",720.0,720.0,720.0,720.0,2.0],["2007-11-26",720.0,720.0,720.0,720.0,0.0],["2007-11-27",720.0,720.0,720.0,720.0,0.0],["2007-11-28",528.0,720.0,504.0,720.0,6.0],["2007-11-29",720.0,720.0,720.0,720.0,0.0],["2007-11-30",720.0,720.0,720.0,720.0,0.0],["2007-12-03",720.0,720.0,720.0,720.0,0.0],["2007-12-04",508.8,672.0,508.8,672.0,2.0],["2007-12-05",624.0,720.0,624.0,720.0,2.0],["2007-12-06",720.0,720.0,720.0,720.0,0.0],["2007-12-07",720.0,720.0,720.0,720.0,0.0],["2007-12-10",720.0,720.0,720.0,720.0,0.0],["2007-12-11",720.0,720.0,720.0,720.0,0.0],["2007-12-12",720.0,768.0,720.0,768.0,16.0],["2007-12-13",720.0,864.0,720.0,840.0,17.0],["2007-12-14",840.0,840.0,840.0,840.0,0.0],["2007-12-17",840.0,840.0,840.0,840.0,0.0],["2007-12-18",840.0,840.0,840.0,840.0,0.0],["2007-12-19",576.0,840.0,576.0,840.0,0.0],["2007-12-20",744.0,864.0,744.0,864.0,10.0],["2007-12-21",864.0,1056.0,864.0,960.0,17.0],["2007-12-24",1176.0,1176.0,1176.0,1176.0,0.0],["2007-12-26",1008.0,1008.0,1008.0,1008.0,0.0],["2007-12-27",1008.0,1080.0,1008.0,1056.0,23.0],["2007-12-28",1056.0,1056.0,1056.0,1056.0,0.0],["2007-12-31",1080.0,1080.0,1080.0,1080.0,0.0],["2008-01-02",1080.0,1080.0,1080.0,1080.0,0.0],["2008-01-03",1080.0,1080.0,1080.0,1080.0,0.0],["2008-01-04",1080.0,1080.0,1080.0,1080.0,0.0],["2008-01-07",1080.0,1080.0,1080.0,1080.0,0.0],["2008-01-08",1008.0,1008.0,1008.0,1008.0,4.0],["2008-01-09",1008.0,1008.0,1008.0,1008.0,0.0],["2008-01-10",1008.0,1008.0,1008.0,1008.0,0.0],["2008-01-11",1008.0,1008.0,1008.0,1008.0,0.0],["2008-01-14",1008.0,1008.0,1008.0,1008.0,0.0],["2008-01-15",1008.0,1008.0,1008.0,1008.0,0.0],["2008-01-16",1003.2,1003.2,1003.2,1003.2,0.0],["2008-01-17",1003.2,1003.2,1003.2,1003.2,0.0],["2008-01-18",1003.2,1003.2,1003.2,1003.2,0.0],["2008-01-22",1003.2,1003.2,1003.2,1003.2,0.0],["2008-01-23",676.8,1003.2,672.0,1003.2,2.0],["2008-01-24",1003.2,1003.2,1003.2,1003.2,0.0],["2008-01-25",960.0,1008.0,936.0,1008.0,6.0],["2008-01-28",1008.0,1008.0,1008.0,1008.0,0.0],["2008-01-29",1008.0,1008.0,1008.0,1008.0,1.0],["2008-01-30",1008.0,1008.0,1008.0,1008.0,4.0],["2008-01-31",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-01",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-04",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-05",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-06",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-07",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-08",768.0,984.0,768.0,984.0,1.0],["2008-02-11",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-12",1008.0,1008.0,984.0,1008.0,2.0],["2008-02-13",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-14",1008.0,1008.0,1008.0,1008.0,0.0],["2008-02-15",1008.0,1080.0,1008.0,1080.0,11.0],["2008-02-19",1104.0,1152.0,964.8,1152.0,6.0],["2008-02-20",974.4,1051.2,648.0,1051.2,2.0],["2008-02-21",1051.2,1051.2,1051.2,1051.2,0.0],["2008-02-22",648.0,1051.2,648.0,1051.2,2.0],["2008-02-25",1051.2,1051.2,1051.2,1051.2,2.0],["2008-02-26",1051.2,1051.2,1051.2,1051.2,0.0],["2008-02-27",1051.2,1051.2,1051.2,1051.2,0.0],["2008-02-28",1051.2,1051.2,1051.2,1051.2,0.0],["2008-02-29",1051.2,1051.2,1051.2,1051.2,0.0],["2008-03-03",720.0,936.0,720.0,936.0,14.0],["2008-03-04",936.0,1008.0,936.0,1008.0,3.0],["2008-03-05",672.0,1008.0,648.0,912.0,12.0],["2008-03-06",960.0,1008.0,936.0,1008.0,14.0],["2008-03-07",1008.0,1008.0,1008.0,1008.0,0.0],["2008-03-10",1008.0,1080.0,864.0,864.0,2.0],["2008-03-11",1080.0,1080.0,1008.0,1080.0,7.0],["2008-03-12",1080.0,1080.0,1080.0,1080.0,0.0],["2008-03-13",840.0,1008.0,696.0,1008.0,4.0],["2008-03-14",960.0,1152.0,960.0,1152.0,8.0],["2008-03-17",1027.2,1027.2,960.0,1027.2,11.0],["2008-03-18",840.0,1200.0,840.0,1075.2,10.0],["2008-03-19",1056.0,1094.4,1056.0,1094.4,9.0],["2008-03-20",1051.2,1051.2,1008.0,1027.2,11.0],["2008-03-24",1094.4,1094.4,1094.4,1094.4,1.0],["2008-03-25",864.0,960.0,840.0,960.0,2.0],["2008-03-26",955.2,1056.0,955.2,1056.0,4.0],["2008-03-27",1056.0,1200.0,1056.0,1200.0,2.0],["2008-03-28",1099.2,1200.0,1099.2,1200.0,6.0],["2008-03-31",1152.0,1200.0,1152.0,1200.0,2.0],["2008-04-01",888.0,1200.0,888.0,1200.0,2.0],["2008-04-02",912.0,1200.0,897.6,1200.0,2.0],["2008-04-03",1200.0,1200.0,1200.0,1200.0,0.0],["2008-04-04",1200.0,1200.0,1200.0,1200.0,0.0],["2008-04-07",1104.0,1104.0,1104.0,1104.0,1.0],["2008-04-08",1080.0,1200.0,1080.0,1200.0,30.0],["2008-04-09",1017.6,1152.0,936.0,1152.0,2.0],["2008-04-10",1152.0,1152.0,1152.0,1152.0,0.0],["2008-04-11",1152.0,1152.0,1152.0,1152.0,0.0],["2008-04-14",1056.0,1176.0,964.8,1152.0,31.0],["2008-04-15",1152.0,1152.0,1152.0,1152.0,0.0],["2008-04-16",936.0,1080.0,936.0,1080.0,1.0],["2008-04-17",1080.0,1080.0,1080.0,1080.0,0.0],["2008-04-18",1080.0,1080.0,1080.0,1080.0,0.0],["2008-04-21",1128.0,1128.0,912.0,912.0,2.0],["2008-04-22",1128.0,1128.0,955.2,1128.0,11.0],["2008-04-23",1080.0,1152.0,1080.0,1152.0,24.0],["2008-04-24",1128.0,1152.0,1104.0,1152.0,6.0],["2008-04-25",1152.0,1152.0,1152.0,1152.0,0.0],["2008-04-28",1152.0,1152.0,1152.0,1152.0,0.0],["2008-04-29",1104.0,1128.0,1104.0,1128.0,5.0],["2008-04-30",1128.0,1128.0,1128.0,1128.0,0.0],["2008-05-01",1128.0,1128.0,1128.0,1128.0,0.0],["2008-05-02",1128.0,1128.0,1128.0,1128.0,2.0],["2008-05-05",1080.0,1128.0,1080.0,1128.0,8.0],["2008-05-06",1128.0,1128.0,1128.0,1128.0,0.0],["2008-05-07",1128.0,1128.0,1128.0,1128.0,0.0],["2008-05-08",1128.0,1128.0,1128.0,1128.0,0.0],["2008-05-09",1128.0,1128.0,1128.0,1128.0,0.0],["2008-05-12",936.0,1080.0,936.0,1080.0,1.0],["2008-05-13",936.0,1032.0,936.0,1032.0,2.0],["2008-05-14",1032.0,1032.0,1032.0,1032.0,0.0],["2008-05-15",1032.0,1152.0,1032.0,1152.0,44.0],["2008-05-16",1128.0,1300.8,1128.0,1296.0,139.0],["2008-05-19",960.0,1670.4,960.0,1670.4,13.0],["2008-05-20",1675.2,1680.0,1675.2,1675.2,7.0],["2008-05-21",1344.0,1440.0,1344.0,1440.0,1.0],["2008-05-22",1560.0,1560.0,1440.0,1536.0,10.0],["2008-05-23",1536.0,1536.0,1536.0,1536.0,3.0],["2008-05-27",1536.0,4795.2002,1536.0,2880.0,109.0],["2008-05-28",2880.0,2880.0,2400.0,2400.0,39.0],["2008-05-29",2400.0,2400.0,1920.0,2150.3999,32.0],["2008-05-30",2116.8,2116.8,1680.0,1939.2,35.0],["2008-06-02",1872.0,1968.0,1704.0,1944.0,5.0],["2008-06-03",2131.2,2160.0,2016.0,2160.0,25.0],["2008-06-04",2112.0,2160.0,2064.0,2112.0,23.0],["2008-06-05",2016.0,2073.6001,1944.0,2073.6001,9.0],["2008-06-06",2150.3999,2150.3999,1632.0,1872.0,41.0],["2008-06-09",1968.0,1968.0,1252.8,1363.2,62.0],["2008-06-10",1488.0,1584.0,1363.2,1435.2,57.0],["2008-06-11",1617.6,1617.6,1392.0,1488.0,32.0],["2008-06-12",1488.0,1632.0,1488.0,1488.0,22.0],["2008-06-13",1488.0,1492.8,1372.8,1372.8,33.0],["2008-06-16",1464.0,1800.0,1358.4,1377.6,69.0],["2008-06-17",1516.8,1824.0,1516.8,1824.0,47.0],["2008-06-18",1819.2,1872.0,1780.8,1795.2,35.0],["2008-06-19",1795.2,1819.2,1752.0,1809.6,26.0],["2008-06-20",1809.6,1977.6,1440.0,1440.0,95.0],["2008-06-23",1488.0,1766.4,1488.0,1627.2,60.0],["2008-06-24",1737.6,1737.6,1536.0,1670.4,23.0],["2008-06-25",1656.0,1704.0,1550.4,1680.0,74.0],["2008-06-26",1728.0,1828.8,1516.8,1516.8,91.0],["2008-06-27",1656.0,1896.0,1569.6,1896.0,4956.0],["2008-06-30",1819.2,1848.0,1540.8,1555.2,316.0],["2008-07-01",1680.0,1680.0,1387.2,1454.4,186.0],["2008-07-02",1430.4,1512.0,1108.8,1171.2,243.0],["2008-07-03",1200.0,1200.0,960.0,1027.2,153.0],["2008-07-07",1012.8,1027.2,537.6,537.6,1078.0],["2008-07-08",600.0,705.6,489.6,662.4,644.0],["2008-07-09",667.2,739.2,576.0,576.0,572.0],["2008-07-10",633.6,638.4,528.0,566.4,640.0],["2008-07-11",547.2,576.0,504.0,528.0,156.0],["2008-07-14",580.8,604.8,532.8,556.8,253.0],["2008-07-15",537.6,648.0,537.6,619.2,181.0],["2008-07-16",609.6,681.6,609.6,672.0,150.0],["2008-07-17",681.6,720.0,672.0,715.2,152.0],["2008-07-18",724.8,936.0,724.8,777.6,250.0],["2008-07-21",796.8,912.0,777.6,777.6,256.0],["2008-07-22",864.0,864.0,768.0,820.8,150.0],["2008-07-23",792.0,840.0,724.8,739.2,144.0],["2008-07-24",811.2,811.2,652.8,657.6,236.0],["2008-07-25",715.2,720.0,686.4,715.2,101.0],["2008-07-28",672.0,1080.0,672.0,1060.8,1398.0],["2008-07-29",1065.6,1075.2,840.0,873.6,413.0],["2008-07-30",955.2,955.2,854.4,864.0,162.0],["2008-07-31",849.6,849.6,672.0,676.8,317.0],["2008-08-01",724.8,768.0,686.4,700.8,103.0],["2008-08-04",715.2,734.4,696.0,734.4,114.0],["2008-08-05",768.0,768.0,700.8,720.0,155.0],["2008-08-06",720.0,729.6,710.4,720.0,94.0],["2008-08-07",715.2,720.0,700.8,710.4,90.0],["2008-08-08",696.0,724.8,691.2,705.6,184.0],["2008-08-11",705.6,734.4,648.0,715.2,175.0],["2008-08-12",696.0,720.0,672.0,705.6,98.0],["2008-08-13",705.6,744.0,657.6,700.8,210.0],["2008-08-14",720.0,720.0,652.8,681.6,134.0],["2008-08-15",681.6,787.2,600.0,614.4,235.0],["2008-08-18",667.2,667.2,576.0,580.8,116.0],["2008-08-19",576.0,585.6,576.0,580.8,101.0],["2008-08-20",552.0,600.0,552.0,580.8,91.0],["2008-08-21",576.0,585.6,532.8,561.6,62.0],["2008-08-22",537.6,576.0,532.8,537.6,101.0],["2008-08-25",571.2,571.2,508.8,513.6,141.0],["2008-08-26",508.8,508.8,465.6,484.8,257.0],["2008-08-27",504.0,504.0,441.6,475.2,66.0],["2008-08-28",475.2,504.0,465.6,494.4,165.0],["2008-08-29",480.0,494.4,456.0,480.0,242.0],["2008-09-02",480.0,523.2,446.4,480.0,94.0],["2008-09-03",499.2,499.2,460.8,475.2,96.0],["2008-09-04",456.0,475.2,436.8,441.6,51.0],["2008-09-05",480.0,480.0,436.8,441.6,43.0],["2008-09-08",480.0,480.0,398.4,432.0,163.0],["2008-09-09",432.0,432.0,297.6,312.0,156.0],["2008-09-10",432.0,432.0,316.8,340.8,248.0],["2008-09-11",340.8,384.0,340.8,379.2,133.0],["2008-09-12",432.0,432.0,374.4,379.2,115.0],["2008-09-15",432.0,432.0,336.0,340.8,55.0],["2008-09-16",355.2,360.0,331.2,360.0,100.0],["2008-09-17",360.0,384.0,244.8,384.0,151.0],["2008-09-18",369.6,648.0,340.8,648.0,471.0],["2008-09-19",729.6,729.6,326.4,619.2,780.0],["2008-09-22",648.0,648.0,523.2,532.8,53.0],["2008-09-23",547.2,547.2,432.0,432.0,74.0],["2008-09-24",446.4,576.0,446.4,542.4,226.0],["2008-09-25",528.0,552.0,518.4,537.6,74.0],["2008-09-26",537.6,576.0,480.0,537.6,92.0],["2008-09-29",537.6,600.0,504.0,571.2,92.0],["2008-09-30",600.0,624.0,508.8,619.2,122.0],["2008-10-01",614.4,624.0,561.6,590.4,32.0],["2008-10-02",552.0,619.2,542.4,552.0,23.0],["2008-10-03",561.6,609.6,499.2,518.4,119.0],["2008-10-06",518.4,643.2,518.4,614.4,138.0],["2008-10-07",648.0,648.0,513.6,513.6,76.0],["2008-10-08",504.0,624.0,480.0,585.6,148.0],["2008-10-09",585.6,600.0,436.8,436.8,117.0],["2008-10-10",432.0,576.0,360.0,576.0,147.0],["2008-10-13",561.6,595.2,499.2,595.2,218.0],["2008-10-14",580.8,609.6,513.6,547.2,83.0],["2008-10-15",552.0,561.6,398.4,398.4,58.0],["2008-10-16",398.4,528.0,398.4,513.6,91.0],["2008-10-17",504.0,576.0,432.0,432.0,195.0],["2008-10-20",460.8,528.0,436.8,528.0,46.0],["2008-10-21",523.2,523.2,436.8,436.8,55.0],["2008-10-22",432.0,480.0,432.0,451.2,105.0],["2008-10-23",451.2,489.6,436.8,465.6,60.0],["2008-10-24",436.8,451.2,384.0,432.0,46.0],["2008-10-27",436.8,480.0,384.0,408.0,39.0],["2008-10-28",441.6,480.0,408.0,480.0,85.0],["2008-10-29",480.0,480.0,384.0,427.2,158.0],["2008-10-30",475.2,499.2,432.0,499.2,63.0],["2008-10-31",480.0,528.0,456.0,528.0,124.0],["2008-11-03",528.0,528.0,484.8,484.8,36.0],["2008-11-04",528.0,624.0,470.4,624.0,51.0],["2008-11-05",580.8,580.8,456.0,456.0,116.0],["2008-11-06",456.0,460.8,408.0,417.6,163.0],["2008-11-07",422.4,451.2,422.4,451.2,36.0],["2008-11-10",480.0,499.2,456.0,465.6,20.0],["2008-11-11",441.6,504.0,432.0,465.6,78.0],["2008-11-12",489.6,494.4,432.0,441.6,54.0],["2008-11-13",480.0,523.2,441.6,523.2,115.0],["2008-11-14",504.0,504.0,456.0,456.0,71.0],["2008-11-17",412.8,484.8,412.8,460.8,39.0],["2008-11-18",460.8,475.2,456.0,460.8,28.0],["2008-11-19",494.4,494.4,422.4,436.8,28.0],["2008-11-20",436.8,436.8,316.8,336.0,68.0],["2008-11-21",336.0,480.0,336.0,451.2,125.0],["2008-11-24",451.2,499.2,432.0,499.2,91.0],["2008-11-25",480.0,518.4,422.4,446.4,33.0],["2008-11-26",432.0,489.6,379.2,484.8,117.0],["2008-11-28",427.2,436.8,408.0,436.8,62.0],["2008-12-01",384.0,412.8,364.8,364.8,105.0],["2008-12-02",374.4,456.0,374.4,451.2,63.0],["2008-12-03",432.0,432.0,374.4,403.2,48.0],["2008-12-04",403.2,480.0,369.6,384.0,100.0],["2008-12-05",360.0,384.0,360.0,384.0,65.0],["2008-12-08",384.0,432.0,360.0,432.0,147.0],["2008-12-09",432.0,456.0,384.0,398.4,97.0],["2008-12-10",403.2,456.0,384.0,446.4,44.0],["2008-12-11",441.6,451.2,374.4,374.4,52.0],["2008-12-12",384.0,446.4,379.2,446.4,58.0],["2008-12-15",446.4,446.4,384.0,412.8,29.0],["2008-12-16",456.0,456.0,408.0,456.0,118.0],["2008-12-17",432.0,470.4,408.0,441.6,86.0],["2008-12-18",432.0,446.4,384.0,446.4,52.0],["2008-12-19",427.2,432.0,384.0,403.2,163.0],["2008-12-22",408.0,408.0,374.4,408.0,76.0],["2008-12-23",408.0,408.0,384.0,393.6,40.0],["2008-12-24",398.4,408.0,360.0,393.6,15.0],["2008-12-26",384.0,408.0,384.0,408.0,37.0],["2008-12-29",384.0,384.0,360.0,369.6,34.0],["2008-12-30",374.4,417.6,374.4,417.6,63.0],["2008-12-31",412.8,432.0,393.6,427.2,83.0],["2009-01-02",427.2,427.2,393.6,408.0,44.0],["2009-01-05",508.8,508.8,384.0,408.0,28.0],["2009-01-06",412.8,422.4,393.6,422.4,67.0],["2009-01-07",408.0,408.0,393.6,398.4,56.0],["2009-01-08",388.8,417.6,384.0,417.6,84.0],["2009-01-09",408.0,408.0,388.8,388.8,78.0],["2009-01-12",384.0,398.4,336.0,345.6,109.0],["2009-01-13",345.6,384.0,336.0,345.6,54.0],["2009-01-14",340.8,355.2,336.0,336.0,43.0],["2009-01-15",336.0,360.0,312.0,321.6,81.0],["2009-01-16",331.2,355.2,316.8,326.4,63.0],["2009-01-20",321.6,340.8,288.0,288.0,65.0],["2009-01-21",288.0,312.0,288.0,307.2,77.0],["2009-01-22",307.2,340.8,292.8,292.8,108.0],["2009-01-23",288.0,312.0,278.4,283.2,50.0],["2009-01-26",278.4,307.2,278.4,302.4,24.0],["2009-01-27",307.2,326.4,307.2,316.8,64.0],["2009-01-28",321.6,345.6,321.6,336.0,52.0],["2009-01-29",345.6,360.0,316.8,326.4,45.0],["2009-01-30",326.4,336.0,312.0,312.0,58.0],["2009-02-02",336.0,422.4,336.0,417.6,119.0],["2009-02-03",408.0,427.2,393.6,417.6,87.0],["2009-02-04",398.4,422.4,393.6,398.4,24.0],["2009-02-05",384.0,388.8,345.6,364.8,63.0],["2009-02-06",364.8,384.0,364.8,384.0,47.0],["2009-02-09",355.2,384.0,355.2,384.0,29.0],["2009-02-10",384.0,384.0,340.8,340.8,65.0],["2009-02-11",345.6,345.6,345.6,345.6,13.0],["2009-02-12",340.8,360.0,336.0,355.2,20.0],["2009-02-13",360.0,374.4,360.0,360.0,14.0],["2009-02-17",336.0,336.0,336.0,336.0,46.0],["2009-02-18",336.0,336.0,326.4,326.4,27.0],["2009-02-19",331.2,331.2,321.6,321.6,62.0],["2009-02-20",316.8,326.4,307.2,321.6,57.0],["2009-02-23",321.6,321.6,273.6,273.6,63.0],["2009-02-24",273.6,312.0,244.8,312.0,84.0],["2009-02-25",312.0,336.0,312.0,321.6,59.0],["2009-02-26",321.6,336.0,278.4,297.6,102.0],["2009-02-27",288.0,316.8,273.6,288.0,102.0],["2009-03-02",278.4,292.8,240.0,240.0,144.0],["2009-03-03",240.0,254.4,240.0,240.0,80.0],["2009-03-04",249.6,350.4,249.6,331.2,87.0],["2009-03-05",316.8,336.0,225.6,225.6,166.0],["2009-03-06",240.0,259.2,230.4,244.8,158.0],["2009-03-09",249.6,278.4,216.0,249.6,133.0],["2009-03-10",259.2,283.2,240.0,254.4,141.0],["2009-03-11",254.4,273.6,244.8,264.0,40.0],["2009-03-12",259.2,340.8,240.0,331.2,99.0],["2009-03-13",355.2,355.2,312.0,316.8,76.0],["2009-03-16",321.6,336.0,292.8,336.0,27.0],["2009-03-17",336.0,340.8,321.6,340.8,83.0],["2009-03-18",336.0,403.2,336.0,403.2,100.0],["2009-03-19",360.0,374.4,336.0,336.0,141.0],["2009-03-20",350.4,355.2,249.6,259.2,229.0],["2009-03-23",331.2,331.2,288.0,316.8,111.0],["2009-03-24",312.0,316.8,288.0,307.2,75.0],["2009-03-25",312.0,331.2,302.4,331.2,52.0],["2009-03-26",336.0,374.4,331.2,374.4,107.0],["2009-03-27",336.0,345.6,336.0,336.0,50.0],["2009-03-30",321.6,336.0,316.8,321.6,27.0],["2009-03-31",331.2,340.8,321.6,336.0,73.0],["2009-04-01",331.2,340.8,321.6,340.8,37.0],["2009-04-02",336.0,360.0,326.4,350.4,97.0],["2009-04-03",340.8,340.8,331.2,340.8,56.0],["2009-04-06",336.0,336.0,321.6,331.2,46.0],["2009-04-07",321.6,321.6,302.4,302.4,63.0],["2009-04-08",302.4,312.0,292.8,312.0,25.0],["2009-04-09",321.6,331.2,307.2,331.2,165.0],["2009-04-13",326.4,336.0,312.0,331.2,117.0],["2009-04-14",321.6,321.6,307.2,312.0,43.0],["2009-04-15",312.0,326.4,307.2,312.0,29.0],["2009-04-16",312.0,326.4,312.0,326.4,33.0],["2009-04-17",326.4,331.2,312.0,321.6,98.0],["2009-04-20",312.0,316.8,278.4,283.2,93.0],["2009-04-21",288.0,307.2,288.0,307.2,55.0],["2009-04-22",307.2,326.4,307.2,326.4,27.0],["2009-04-23",321.6,336.0,316.8,316.8,44.0],["2009-04-24",316.8,336.0,316.8,321.6,39.0],["2009-04-27",316.8,336.0,316.8,316.8,59.0],["2009-04-28",316.8,336.0,316.8,321.6,38.0],["2009-04-29",326.4,340.8,326.4,340.8,91.0],["2009-04-30",336.0,336.0,307.2,312.0,83.0],["2009-05-01",307.2,321.6,302.4,302.4,19.0],["2009-05-04",312.0,326.4,307.2,326.4,24.0],["2009-05-05",326.4,345.6,326.4,326.4,148.0],["2009-05-06",331.2,374.4,331.2,364.8,210.0],["2009-05-07",364.8,403.2,364.8,364.8,234.0],["2009-05-08",369.6,398.4,369.6,388.8,133.0],["2009-05-11",384.0,432.0,369.6,412.8,160.0],["2009-05-12",489.6,960.0,456.0,873.6,898.0],["2009-05-13",897.6,945.6,633.6,720.0,1071.0],["2009-05-14",681.6,840.0,552.0,648.0,427.0],["2009-05-15",710.4,710.4,648.0,681.6,221.0],["2009-05-18",763.2,763.2,537.6,681.6,516.0],["2009-05-19",715.2,715.2,595.2,667.2,227.0],["2009-05-20",667.2,667.2,528.0,604.8,779.0],["2009-05-21",657.6,657.6,556.8,600.0,210.0],["2009-05-22",604.8,604.8,552.0,561.6,119.0],["2009-05-26",619.2,619.2,499.2,552.0,306.0],["2009-05-27",547.2,566.4,480.0,508.8,496.0],["2009-05-28",528.0,561.6,480.0,542.4,218.0],["2009-05-29",571.2,571.2,504.0,547.2,175.0],["2009-06-01",552.0,619.2,537.6,614.4,394.0],["2009-06-02",595.2,648.0,576.0,609.6,293.0],["2009-06-03",604.8,604.8,504.0,523.2,421.0],["2009-06-04",585.6,585.6,532.8,556.8,179.0],["2009-06-05",566.4,571.2,508.8,547.2,82.0],["2009-06-08",571.2,571.2,489.6,542.4,90.0],["2009-06-09",580.8,580.8,513.6,537.6,143.0],["2009-06-10",576.0,576.0,504.0,518.4,153.0],["2009-06-11",518.4,542.4,504.0,518.4,199.0],["2009-06-12",518.4,537.6,508.8,508.8,71.0],["2009-06-15",614.4,614.4,528.0,532.8,539.0],["2009-06-16",537.6,542.4,504.0,504.0,227.0],["2009-06-17",508.8,537.6,504.0,504.0,84.0],["2009-06-18",504.0,518.4,504.0,513.6,41.0],["2009-06-19",556.8,556.8,523.2,537.6,234.0],["2009-06-22",537.6,547.2,508.8,508.8,74.0],["2009-06-23",504.0,504.0,456.0,470.4,164.0],["2009-06-24",480.0,480.0,427.2,432.0,230.0],["2009-06-25",417.6,422.4,393.6,398.4,423.0],["2009-06-26",403.2,432.0,345.6,345.6,4220.0],["2009-06-29",412.8,480.0,384.0,393.6,692.0],["2009-06-30",393.6,422.4,388.8,398.4,284.0],["2009-07-01",403.2,427.2,398.4,408.0,122.0],["2009-07-02",408.0,412.8,398.4,408.0,29.0],["2009-07-06",408.0,408.0,384.0,384.0,129.0],["2009-07-07",384.0,384.0,364.8,369.6,176.0],["2009-07-08",384.0,398.4,350.4,360.0,183.0],["2009-07-09",360.0,369.6,350.4,350.4,59.0],["2009-07-10",345.6,350.4,340.8,340.8,58.0],["2009-07-13",340.8,360.0,340.8,360.0,26.0],["2009-07-14",336.0,340.8,326.4,336.0,229.0],["2009-07-15",336.0,336.0,326.4,331.2,142.0],["2009-07-16",336.0,336.0,316.8,316.8,133.0],["2009-07-17",326.4,331.2,302.4,312.0,172.0],["2009-07-20",326.4,336.0,326.4,326.4,64.0],["2009-07-21",326.4,345.6,326.4,336.0,126.0],["2009-07-22",336.0,340.8,326.4,336.0,133.0],["2009-07-23",336.0,336.0,326.4,331.2,248.0],["2009-07-24",336.0,379.2,336.0,364.8,107.0],["2009-07-27",388.8,412.8,379.2,398.4,258.0],["2009-07-28",422.4,427.2,398.4,398.4,88.0],["2009-07-29",384.0,393.6,374.4,374.4,165.0],["2009-07-30",384.0,384.0,374.4,379.2,63.0],["2009-07-31",369.6,384.0,369.6,374.4,15.0],["2009-08-03",374.4,384.0,369.6,369.6,87.0],["2009-08-04",374.4,384.0,374.4,374.4,59.0],["2009-08-05",393.6,417.6,374.4,379.2,196.0],["2009-08-06",384.0,412.8,384.0,388.8,76.0],["2009-08-07",398.4,417.6,398.4,403.2,58.0],["2009-08-10",417.6,422.4,403.2,403.2,73.0],["2009-08-11",393.6,422.4,379.2,403.2,75.0],["2009-08-12",412.8,422.4,408.0,412.8,100.0],["2009-08-13",417.6,422.4,412.8,412.8,46.0],["2009-08-14",412.8,417.6,393.6,393.6,140.0],["2009-08-17",412.8,470.4,398.4,412.8,541.0],["2009-08-18",417.6,427.2,403.2,403.2,215.0],["2009-08-19",393.6,417.6,384.0,388.8,68.0],["2009-08-20",393.6,412.8,393.6,412.8,64.0],["2009-08-21",422.4,422.4,393.6,398.4,74.0],["2009-08-24",427.2,427.2,398.4,398.4,91.0],["2009-08-25",393.6,403.2,388.8,393.6,177.0],["2009-08-26",403.2,408.0,398.4,398.4,47.0],["2009-08-27",408.0,417.6,403.2,412.8,57.0],["2009-08-28",417.6,417.6,403.2,408.0,85.0],["2009-08-31",408.0,470.4,408.0,446.4,1088.0],["2009-09-01",465.6,465.6,393.6,398.4,542.0],["2009-09-02",388.8,432.0,192.0,412.8,436.0],["2009-09-03",403.2,427.2,388.8,417.6,644.0],["2009-09-04",427.2,494.4,408.0,412.8,3644.0],["2009-09-08",432.0,432.0,393.6,417.6,936.0],["2009-09-09",417.6,436.8,403.2,408.0,1040.0],["2009-09-10",412.8,446.4,408.0,427.2,844.0],["2009-09-11",427.2,436.8,408.0,408.0,439.0],["2009-09-14",412.8,412.8,403.2,412.8,98.0],["2009-09-15",408.0,412.8,393.6,403.2,398.0],["2009-09-16",412.8,412.8,398.4,408.0,244.0],["2009-09-17",518.4,547.2,432.0,460.8,5496.0],["2009-09-18",441.6,460.8,422.4,451.2,1000.0],["2009-09-21",460.8,475.2,451.2,451.2,1292.0],["2009-09-22",456.0,465.6,451.2,460.8,700.0],["2009-09-23",480.0,480.0,441.6,446.4,548.0],["2009-09-24",441.6,451.2,422.4,422.4,693.0],["2009-09-25",436.8,451.2,422.4,432.0,369.0],["2009-09-28",446.4,451.2,427.2,427.2,165.0],["2009-09-29",422.4,427.2,412.8,417.6,172.0],["2009-09-30",412.8,432.0,412.8,422.4,169.0],["2009-10-01",427.2,427.2,398.4,403.2,288.0],["2009-10-02",408.0,427.2,388.8,393.6,244.0],["2009-10-05",388.8,398.4,388.8,393.6,116.0],["2009-10-06",403.2,408.0,393.6,403.2,84.0],["2009-10-07",403.2,408.0,398.4,403.2,207.0],["2009-10-08",393.6,412.8,384.0,388.8,82.0],["2009-10-09",393.6,393.6,379.2,384.0,256.0],["2009-10-12",393.6,393.6,384.0,393.6,143.0],["2009-10-13",388.8,388.8,384.0,384.0,139.0],["2009-10-14",384.0,398.4,384.0,384.0,91.0],["2009-10-15",374.4,393.6,374.4,379.2,87.0],["2009-10-16",384.0,384.0,360.0,374.4,150.0],["2009-10-19",475.2,508.8,340.8,350.4,14225.0],["2009-10-20",350.4,355.2,326.4,331.2,2483.0],["2009-10-21",331.2,345.6,326.4,331.2,989.0],["2009-10-22",355.2,364.8,326.4,345.6,1295.0],["2009-10-23",340.8,355.2,331.2,331.2,377.0],["2009-10-26",340.8,350.4,326.4,331.2,765.0],["2009-10-27",331.2,340.8,326.4,331.2,220.0],["2009-10-28",336.0,336.0,302.4,307.2,645.0],["2009-10-29",302.4,312.0,297.6,307.2,356.0],["2009-10-30",326.4,326.4,297.6,307.2,438.0],["2009-11-02",297.6,302.4,292.8,292.8,184.0],["2009-11-03",312.0,312.0,288.0,297.6,133.0],["2009-11-04",307.2,307.2,292.8,292.8,73.0],["2009-11-05",292.8,307.2,292.8,302.4,117.0],["2009-11-06",302.4,321.6,302.4,307.2,127.0],["2009-11-09",326.4,331.2,312.0,316.8,324.0],["2009-11-10",312.0,321.6,307.2,316.8,216.0],["2009-11-11",312.0,316.8,312.0,312.0,100.0],["2009-11-12",312.0,312.0,307.2,307.2,83.0],["2009-11-13",312.0,316.8,307.2,307.2,86.0],["2009-11-16",312.0,312.0,297.6,297.6,191.0],["2009-11-17",326.4,326.4,302.4,321.6,164.0],["2009-11-18",316.8,321.6,302.4,312.0,228.0],["2009-11-19",312.0,312.0,307.2,307.2,32.0],["2009-11-20",307.2,312.0,302.4,307.2,94.0],["2009-11-23",302.4,321.6,302.4,307.2,68.0],["2009-11-24",316.8,316.8,302.4,316.8,103.0],["2009-11-25",316.8,316.8,302.4,312.0,117.0],["2009-11-27",312.0,316.8,312.0,316.8,110.0],["2009-11-30",312.0,316.8,307.2,312.0,88.0],["2009-12-01",302.4,316.8,302.4,302.4,121.0],["2009-12-02",302.4,312.0,302.4,307.2,107.0],["2009-12-03",316.8,316.8,312.0,316.8,70.0],["2009-12-04",326.4,326.4,302.4,302.4,158.0],["2009-12-07",321.6,321.6,312.0,312.0,226.0],["2009-12-08",331.2,331.2,312.0,321.6,249.0],["2009-12-09",321.6,326.4,316.8,321.6,126.0],["2009-12-10",321.6,321.6,312.0,316.8,80.0],["2009-12-11",316.8,340.8,312.0,326.4,302.0],["2009-12-14",326.4,336.0,321.6,336.0,620.0],["2009-12-15",350.4,350.4,312.0,321.6,255.0],["2009-12-16",336.0,336.0,307.2,312.0,164.0],["2009-12-17",312.0,321.6,302.4,321.6,234.0],["2009-12-18",312.0,316.8,302.4,302.4,81.0],["2009-12-21",331.2,331.2,302.4,312.0,193.0],["2009-12-22",302.4,321.6,302.4,321.6,111.0],["2009-12-23",307.2,312.0,302.4,312.0,330.0],["2009-12-24",302.4,321.6,302.4,312.0,62.0],["2009-12-28",312.0,316.8,307.2,307.2,66.0],["2009-12-29",307.2,321.6,302.4,307.2,292.0],["2009-12-30",312.0,326.4,302.4,321.6,860.0],["2009-12-31",331.2,331.2,302.4,326.4,284.0],["2010-01-04",316.8,321.6,307.2,316.8,148.0],["2010-01-05",321.6,326.4,316.8,326.4,335.0],["2010-01-06",336.0,336.0,302.4,316.8,552.0],["2010-01-07",312.0,321.6,312.0,316.8,173.0],["2010-01-08",321.6,336.0,312.0,326.4,1147.0],["2010-01-11",340.8,340.8,316.8,336.0,1919.0],["2010-01-12",336.0,345.6,331.2,331.2,710.0],["2010-01-13",331.2,345.6,331.2,340.8,423.0],["2010-01-14",336.0,345.6,336.0,336.0,250.0],["2010-01-15",340.8,340.8,326.4,340.8,214.0],["2010-01-19",350.4,364.8,340.8,340.8,1067.0],["2010-01-20",350.4,355.2,336.0,345.6,491.0],["2010-01-21",369.6,369.6,345.6,345.6,368.0],["2010-01-22",364.8,364.8,336.0,355.2,798.0],["2010-01-25",355.2,355.2,340.8,355.2,124.0],["2010-01-26",355.2,360.0,340.8,345.6,666.0],["2010-01-27",369.6,369.6,321.6,326.4,469.0],["2010-01-28",321.6,331.2,312.0,316.8,306.0],["2010-01-29",326.4,326.4,312.0,316.8,175.0],["2010-02-01",321.6,336.0,316.8,331.2,348.0],["2010-02-02",340.8,340.8,321.6,336.0,297.0],["2010-02-03",336.0,355.2,336.0,345.6,722.0],["2010-02-04",340.8,345.6,316.8,326.4,338.0],["2010-02-05",326.4,336.0,326.4,336.0,187.0],["2010-02-08",336.0,336.0,326.4,331.2,103.0],["2010-02-09",326.4,398.4,326.4,360.0,5310.0],["2010-02-10",364.8,427.2,350.4,379.2,10194.0],["2010-02-11",403.2,465.6,384.0,456.0,12455.0],["2010-02-12",528.0,600.0,508.8,585.6,22978.0],["2010-02-16",600.0,724.8,556.8,724.8,14003.0],["2010-02-17",681.6,715.2,595.2,638.4,13181.0],["2010-02-18",619.2,624.0,556.8,566.4,5830.0],["2010-02-19",523.2,595.2,508.8,547.2,4128.0],["2010-02-22",571.2,590.4,537.6,537.6,2225.0],["2010-02-23",537.6,590.4,537.6,580.8,2218.0],["2010-02-24",600.0,619.2,561.6,590.4,2494.0],["2010-02-25",576.0,624.0,552.0,585.6,2637.0],["2010-02-26",600.0,604.8,585.6,600.0,1003.0],["2010-03-01",590.4,600.0,552.0,561.6,2201.0],["2010-03-02",556.8,585.6,552.0,566.4,745.0],["2010-03-03",595.2,595.2,566.4,571.2,1630.0],["2010-03-04",580.8,667.2,580.8,643.2,6077.0],["2010-03-05",667.2,710.4,624.0,633.6,5269.0],["2010-03-08",691.2,691.2,638.4,657.6,1380.0],["2010-03-09",672.0,672.0,638.4,662.4,1085.0],["2010-03-10",652.8,672.0,595.2,648.0,1658.0],["2010-03-11",662.4,662.4,614.4,643.2,941.0],["2010-03-12",657.6,657.6,624.0,628.8,826.0],["2010-03-15",648.0,648.0,614.4,614.4,445.0],["2010-03-16",619.2,624.0,576.0,600.0,1543.0],["2010-03-17",624.0,624.0,576.0,585.6,514.0],["2010-03-18",600.0,619.2,590.4,604.8,998.0],["2010-03-19",676.8,681.6,604.8,676.8,3018.0],["2010-03-22",691.2,864.0,681.6,768.0,11922.0],["2010-03-23",796.8,830.4,729.6,792.0,3444.0],["2010-03-24",772.8,806.4,753.6,758.4,1536.0],["2010-03-25",768.0,801.6,748.8,768.0,2137.0],["2010-03-26",772.8,787.2,758.4,763.2,949.0],["2010-03-29",782.4,782.4,744.0,772.8,1498.0],["2010-03-30",816.0,816.0,753.6,777.6,1542.0],["2010-03-31",768.0,787.2,758.4,777.6,821.0],["2010-04-01",787.2,787.2,768.0,782.4,927.0],["2010-04-05",825.6,931.2,825.6,859.2,5727.0],["2010-04-06",868.8,883.2,840.0,859.2,1437.0],["2010-04-07",888.0,1065.6,888.0,1051.2,11640.0],["2010-04-08",979.2,1128.0,979.2,1123.2,3834.0],["2010-04-09",1171.2,1272.0,1128.0,1272.0,7332.0],["2010-04-12",1488.0,1766.4,1440.0,1752.0,19270.0],["2010-04-13",1728.0,1742.4,840.0,844.8,41885.0],["2010-04-14",964.8,1094.4,748.8,1032.0,31908.0],["2010-04-15",1128.0,1267.2,1084.8,1243.2,13498.0],["2010-04-16",1291.2,1536.0,1200.0,1363.2,19520.0],["2010-04-19",1128.0,1262.4,993.6,1185.6,11593.0],["2010-04-20",1185.6,1238.4,1166.4,1209.6,6080.0],["2010-04-21",1200.0,1200.0,1104.0,1132.8,4781.0],["2010-04-22",1104.0,1219.2,1046.4,1204.8,2345.0],["2010-04-23",1200.0,1219.2,1128.0,1156.8,2593.0],["2010-04-26",1152.0,1166.4,1084.8,1094.4,2773.0],["2010-04-27",1080.0,1118.4,1046.4,1046.4,2586.0],["2010-04-28",1080.0,1089.6,955.2,998.4,3072.0],["2010-04-29",1003.2,1056.0,974.4,1008.0,1856.0],["2010-04-30",998.4,1022.4,955.2,955.2,2324.0],["2010-05-03",984.0,1008.0,950.4,979.2,1809.0],["2010-05-04",960.0,984.0,902.4,912.0,2643.0],["2010-05-05",907.2,955.2,892.8,916.8,1618.0],["2010-05-06",945.6,1008.0,912.0,974.4,2435.0],["2010-05-07",950.4,960.0,892.8,945.6,1402.0],["2010-05-10",998.4,998.4,916.8,926.4,1114.0],["2010-05-11",912.0,916.8,840.0,849.6,2160.0],["2010-05-12",854.4,888.0,840.0,868.8,1769.0],["2010-05-13",940.8,940.8,878.4,888.0,1574.0],["2010-05-14",873.6,897.6,801.6,816.0,1700.0],["2010-05-17",806.4,816.0,739.2,772.8,2172.0],["2010-05-18",763.2,782.4,681.6,681.6,1999.0],["2010-05-19",672.0,696.0,600.0,624.0,2297.0],["2010-05-20",624.0,624.0,547.2,571.2,1952.0],["2010-05-21",552.0,662.4,528.0,614.4,3055.0],["2010-05-24",628.8,734.4,614.4,672.0,3037.0],["2010-05-25",633.6,667.2,614.4,643.2,1365.0],["2010-05-26",662.4,691.2,648.0,672.0,856.0],["2010-05-27",700.8,729.6,662.4,662.4,800.0],["2010-05-28",672.0,691.2,652.8,691.2,742.0],["2010-06-01",681.6,681.6,604.8,609.6,659.0],["2010-06-02",609.6,672.0,600.0,648.0,328.0],["2010-06-03",667.2,667.2,604.8,638.4,578.0],["2010-06-04",628.8,628.8,600.0,600.0,429.0],["2010-06-07",600.0,619.2,532.8,537.6,1385.0],["2010-06-08",537.6,604.8,537.6,571.2,1119.0],["2010-06-09",585.6,595.2,552.0,571.2,525.0],["2010-06-10",595.2,595.2,556.8,571.2,533.0],["2010-06-11",556.8,576.0,547.2,556.8,479.0],["2010-06-14",566.4,571.2,537.6,561.6,1074.0],["2010-06-15",556.8,561.6,542.4,552.0,572.0],["2010-06-16",547.2,729.6,537.6,715.2,4106.0],["2010-06-17",724.8,897.6,720.0,772.8,10353.0],["2010-06-18",777.6,777.6,662.4,734.4,2421.0],["2010-06-21",729.6,734.4,652.8,681.6,2538.0],["2010-06-22",710.4,916.8,696.0,830.4,9939.0],["2010-06-23",873.6,969.6,854.4,892.8,6977.0],["2010-06-24",912.0,916.8,801.6,878.4,2689.0],["2010-06-25",873.6,902.4,816.0,825.6,1978.0],["2010-06-28",825.6,844.8,734.4,734.4,2362.0],["2010-06-29",720.0,720.0,662.4,686.4,1466.0],["2010-06-30",710.4,710.4,681.6,686.4,814.0],["2010-07-01",696.0,700.8,648.0,657.6,859.0],["2010-07-02",652.8,715.2,624.0,715.2,714.0],["2010-07-06",729.6,729.6,648.0,652.8,723.0],["2010-07-07",672.0,705.6,652.8,657.6,763.0],["2010-07-08",662.4,686.4,657.6,667.2,734.0],["2010-07-09",667.2,681.6,648.0,657.6,543.0],["2010-07-12",648.0,672.0,648.0,652.8,545.0],["2010-07-13",662.4,705.6,648.0,686.4,1197.0],["2010-07-14",696.0,705.6,672.0,691.2,655.0],["2010-07-15",710.4,710.4,662.4,676.8,496.0],["2010-07-16",681.6,681.6,648.0,652.8,478.0],["2010-07-19",662.4,672.0,624.0,633.6,341.0],["2010-07-20",624.0,643.2,619.2,633.6,353.0],["2010-07-21",657.6,657.6,628.8,638.4,324.0],["2010-07-22",628.8,648.0,624.0,643.2,612.0],["2010-07-23",643.2,700.8,643.2,662.4,680.0],["2010-07-26",667.2,705.6,662.4,676.8,551.0],["2010-07-27",676.8,691.2,657.6,662.4,431.0],["2010-07-28",662.4,676.8,652.8,662.4,477.0],["2010-07-29",662.4,686.4,657.6,662.4,725.0],["2010-07-30",672.0,681.6,657.6,662.4,367.0],["2010-08-02",662.4,681.6,652.8,657.6,561.0],["2010-08-03",657.6,667.2,628.8,628.8,644.0],["2010-08-04",643.2,662.4,628.8,657.6,450.0],["2010-08-05",648.0,652.8,638.4,638.4,247.0],["2010-08-06",638.4,648.0,628.8,628.8,551.0],["2010-08-09",628.8,638.4,619.2,619.2,387.0],["2010-08-10",600.0,633.6,600.0,609.6,497.0],["2010-08-11",600.0,604.8,576.0,595.2,672.0],["2010-08-12",600.0,619.2,585.6,595.2,349.0],["2010-08-13",595.2,609.6,585.6,590.4,324.0],["2010-08-16",585.6,600.0,576.0,576.0,341.0],["2010-08-17",600.0,600.0,576.0,580.8,224.0],["2010-08-18",580.8,595.2,566.4,566.4,440.0],["2010-08-19",556.8,580.8,552.0,556.8,274.0],["2010-08-20",556.8,571.2,528.0,571.2,389.0],["2010-08-23",542.4,585.6,532.8,542.4,404.0],["2010-08-24",547.2,552.0,537.6,542.4,417.0],["2010-08-25",552.0,552.0,528.0,552.0,566.0],["2010-08-26",580.8,580.8,552.0,552.0,193.0],["2010-08-27",556.8,580.8,556.8,576.0,407.0],["2010-08-30",585.6,595.2,556.8,566.4,233.0],["2010-08-31",552.0,595.2,552.0,561.6,214.0],["2010-09-01",576.0,590.4,566.4,580.8,197.0],["2010-09-02",609.6,710.4,600.0,609.6,4342.0],["2010-09-03",609.6,619.2,576.0,576.0,1058.0],["2010-09-07",595.2,633.6,580.8,609.6,491.0],["2010-09-08",600.0,628.8,595.2,600.0,635.0],["2010-09-09",595.2,619.2,595.2,604.8,227.0],["2010-09-10",614.4,638.4,604.8,628.8,906.0],["2010-09-13",624.0,633.6,609.6,624.0,832.0],["2010-09-14",619.2,628.8,604.8,604.8,409.0],["2010-09-15",600.0,614.4,590.4,595.2,615.0],["2010-09-16",595.2,614.4,590.4,590.4,505.0],["2010-09-17",585.6,604.8,571.2,571.2,808.0],["2010-09-20",566.4,604.8,566.4,576.0,663.0],["2010-09-21",590.4,619.2,576.0,576.0,579.0],["2010-09-22",585.6,600.0,556.8,571.2,715.0],["2010-09-23",571.2,576.0,542.4,552.0,879.0],["2010-09-24",590.4,590.4,547.2,566.4,638.0],["2010-09-27",552.0,576.0,552.0,576.0,324.0],["2010-09-28",576.0,576.0,556.8,561.6,343.0],["2010-09-29",556.8,561.6,547.2,552.0,512.0],["2010-09-30",561.6,566.4,556.8,556.8,275.0],["2010-10-01",556.8,566.4,556.8,561.6,261.0],["2010-10-04",571.2,571.2,552.0,552.0,269.0],["2010-10-05",556.8,561.6,547.2,552.0,420.0],["2010-10-06",552.0,556.8,547.2,547.2,229.0],["2010-10-07",542.4,556.8,542.4,542.4,367.0],["2010-10-08",537.6,561.6,537.6,552.0,684.0],["2010-10-11",561.6,566.4,542.4,542.4,492.0],["2010-10-12",537.6,556.8,537.6,547.2,418.0],["2010-10-13",552.0,585.6,552.0,556.8,1235.0],["2010-10-14",556.8,561.6,537.6,542.4,608.0],["2010-10-15",542.4,561.6,542.4,561.6,567.0],["2010-10-18",566.4,566.4,547.2,556.8,338.0],["2010-10-19",595.2,595.2,556.8,580.8,1308.0],["2010-10-20",552.0,576.0,552.0,561.6,465.0],["2010-10-21",556.8,566.4,552.0,556.8,208.0],["2010-10-22",556.8,561.6,542.4,561.6,524.0],["2010-10-25",552.0,561.6,547.2,552.0,303.0],["2010-10-26",547.2,552.0,542.4,552.0,255.0],["2010-10-27",542.4,552.0,542.4,542.4,177.0],["2010-10-28",537.6,547.2,532.8,537.6,437.0],["2010-10-29",532.8,556.8,532.8,532.8,451.0],["2010-11-01",532.8,542.4,528.0,532.8,705.0],["2010-11-02",528.0,537.6,508.8,528.0,536.0],["2010-11-03",513.6,532.8,489.6,494.4,684.0],["2010-11-04",504.0,532.8,504.0,508.8,683.0],["2010-11-05",508.8,537.6,508.8,532.8,376.0],["2010-11-08",537.6,537.6,508.8,523.2,504.0],["2010-11-09",528.0,528.0,504.0,508.8,493.0],["2010-11-10",504.0,508.8,494.4,499.2,536.0],["2010-11-11",489.6,508.8,489.6,508.8,230.0],["2010-11-12",499.2,513.6,489.6,489.6,264.0],["2010-11-15",489.6,513.6,489.6,508.8,332.0],["2010-11-16",489.6,508.8,489.6,489.6,544.0],["2010-11-17",489.6,504.0,489.6,499.2,338.0],["2010-11-18",499.2,499.2,480.0,480.0,432.0],["2010-11-19",484.8,489.6,480.0,489.6,353.0],["2010-11-22",489.6,499.2,480.0,480.0,608.0],["2010-11-23",494.4,508.8,480.0,499.2,356.0],["2010-11-24",499.2,528.0,499.2,513.6,385.0],["2010-11-26",513.6,518.4,504.0,508.8,81.0],["2010-11-29",499.2,513.6,494.4,499.2,185.0],["2010-11-30",499.2,513.6,489.6,489.6,293.0],["2010-12-01",494.4,504.0,465.6,470.4,1091.0],["2010-12-02",561.6,595.2,518.4,542.4,6703.0],["2010-12-03",532.8,556.8,494.4,518.4,1501.0],["2010-12-06",528.0,547.2,523.2,528.0,640.0],["2010-12-07",528.0,585.6,528.0,561.6,1577.0],["2010-12-08",561.6,580.8,513.6,571.2,617.0],["2010-12-09",600.0,600.0,561.6,571.2,440.0],["2010-12-10",561.6,571.2,542.4,542.4,591.0],["2010-12-13",542.4,552.0,528.0,532.8,648.0],["2010-12-14",547.2,547.2,528.0,528.0,205.0],["2010-12-15",532.8,542.4,528.0,528.0,249.0],["2010-12-16",523.2,547.2,523.2,537.6,287.0],["2010-12-17",537.6,547.2,532.8,547.2,341.0],["2010-12-20",552.0,556.8,542.4,552.0,518.0],["2010-12-21",556.8,633.6,556.8,595.2,3923.0],["2010-12-22",604.8,614.4,571.2,580.8,1321.0],["2010-12-23",585.6,600.0,566.4,566.4,888.0],["2010-12-27",556.8,580.8,542.4,552.0,881.0],["2010-12-28",537.6,561.6,537.6,542.4,437.0],["2010-12-29",542.4,580.8,537.6,571.2,1223.0],["2010-12-30",561.6,566.4,542.4,552.0,553.0],["2010-12-31",552.0,556.8,532.8,537.6,803.0],["2011-01-03",542.4,566.4,542.4,542.4,499.0],["2011-01-04",576.0,576.0,542.4,566.4,992.0],["2011-01-05",571.2,681.6,571.2,676.8,8085.0],["2011-01-06",734.4,768.0,681.6,691.2,6867.0],["2011-01-07",705.6,705.6,614.4,624.0,2281.0],["2011-01-10",614.4,624.0,585.6,614.4,1797.0],["2011-01-11",648.0,652.8,600.0,628.8,1160.0],["2011-01-12",624.0,628.8,604.8,614.4,816.0],["2011-01-13",638.4,638.4,580.8,585.6,1201.0],["2011-01-14",576.0,609.6,576.0,580.8,1108.0],["2011-01-18",585.6,600.0,580.8,585.6,615.0],["2011-01-19",585.6,609.6,580.8,585.6,856.0],["2011-01-20",686.4,696.0,633.6,643.2,6912.0],["2011-01-21",657.6,657.6,600.0,624.0,2906.0],["2011-01-24",672.0,792.0,652.8,763.2,17753.0],["2011-01-25",787.2,792.0,705.6,739.2,5837.0],["2011-01-26",744.0,748.8,700.8,715.2,1907.0],["2011-01-27",734.4,744.0,686.4,724.8,1413.0],["2011-01-28",700.8,724.8,681.6,700.8,1550.0],["2011-01-31",686.4,724.8,686.4,705.6,1285.0],["2011-02-01",705.6,715.2,672.0,696.0,1135.0],["2011-02-02",710.4,744.0,686.4,734.4,1747.0],["2011-02-03",768.0,768.0,724.8,729.6,1322.0],["2011-02-04",758.4,758.4,681.6,710.4,1335.0],["2011-02-07",720.0,912.0,696.0,883.2,10791.0],["2011-02-08",878.4,878.4,777.6,806.4,7423.0],["2011-02-09",801.6,801.6,744.0,748.8,3559.0],["2011-02-10",763.2,820.8,744.0,816.0,3413.0],["2011-02-11",811.2,878.4,811.2,835.2,4776.0],["2011-02-14",830.4,854.4,811.2,835.2,1744.0],["2011-02-15",849.6,849.6,801.6,806.4,1256.0],["2011-02-16",816.0,816.0,777.6,801.6,1143.0],["2011-02-17",816.0,849.6,787.2,830.4,2619.0],["2011-02-18",825.6,840.0,777.6,782.4,1955.0],["2011-02-22",801.6,806.4,744.0,744.0,2379.0],["2011-02-23",739.2,748.8,696.0,710.4,1887.0],["2011-02-24",720.0,734.4,696.0,734.4,1202.0],["2011-02-25",729.6,768.0,724.8,763.2,1042.0],["2011-02-28",816.0,816.0,758.4,763.2,1471.0],["2011-03-01",763.2,782.4,729.6,744.0,1201.0],["2011-03-02",753.6,768.0,729.6,744.0,514.0],["2011-03-03",744.0,768.0,724.8,734.4,795.0],["2011-03-04",729.6,729.6,710.4,720.0,645.0],["2011-03-07",744.0,744.0,681.6,700.8,1225.0],["2011-03-08",700.8,715.2,672.0,691.2,1011.0],["2011-03-09",691.2,715.2,676.8,696.0,610.0],["2011-03-10",686.4,696.0,676.8,681.6,582.0],["2011-03-11",672.0,696.0,648.0,696.0,740.0],["2011-03-14",676.8,710.4,662.4,691.2,505.0],["2011-03-15",652.8,686.4,652.8,676.8,631.0],["2011-03-16",681.6,710.4,681.6,681.6,330.0],["2011-03-17",676.8,681.6,648.0,662.4,793.0],["2011-03-18",662.4,672.0,652.8,667.2,605.0],["2011-03-21",672.0,672.0,643.2,672.0,984.0],["2011-03-22",672.0,710.4,667.2,672.0,778.0],["2011-03-23",676.8,686.4,652.8,672.0,789.0],["2011-03-24",681.6,681.6,652.8,662.4,979.0],["2011-03-25",657.6,705.6,657.6,676.8,1781.0],["2011-03-28",691.2,734.4,504.0,513.6,17451.0],["2011-03-29",537.6,537.6,513.6,532.8,9856.0],["2011-03-30",528.0,542.4,523.2,532.8,4908.0],["2011-03-31",537.6,600.0,532.8,566.4,5714.0],["2011-04-01",576.0,600.0,571.2,571.2,3600.0],["2011-04-04",585.6,590.4,566.4,571.2,1670.0],["2011-04-05",580.8,580.8,556.8,571.2,1545.0],["2011-04-06",580.8,604.8,580.8,590.4,3022.0],["2011-04-07",600.0,604.8,576.0,590.4,2265.0],["2011-04-08",600.0,600.0,576.0,585.6,1572.0],["2011-04-11",576.0,595.2,576.0,585.6,911.0],["2011-04-12",585.6,590.4,561.6,571.2,1660.0],["2011-04-13",590.4,590.4,566.4,566.4,1324.0],["2011-04-14",576.0,585.6,566.4,585.6,817.0],["2011-04-15",580.8,585.6,566.4,571.2,1406.0],["2011-04-18",580.8,580.8,552.0,561.6,1146.0],["2011-04-19",566.4,571.2,552.0,566.4,787.0],["2011-04-20",571.2,571.2,542.4,561.6,2203.0],["2011-04-21",566.4,566.4,542.4,561.6,911.0],["2011-04-25",556.8,561.6,547.2,552.0,656.0],["2011-04-26",552.0,590.4,547.2,585.6,2919.0],["2011-04-27",576.0,619.2,576.0,609.6,1929.0],["2011-04-28",590.4,614.4,590.4,600.0,1065.0],["2011-04-29",576.0,595.2,561.6,580.8,1010.0],["2011-05-02",595.2,595.2,566.4,566.4,880.0],["2011-05-03",576.0,590.4,566.4,571.2,1005.0],["2011-05-04",580.8,580.8,552.0,556.8,1347.0],["2011-05-05",571.2,576.0,556.8,561.6,765.0],["2011-05-06",556.8,571.2,556.8,566.4,635.0],["2011-05-09",566.4,614.4,561.6,590.4,4029.0],["2011-05-10",585.6,672.0,576.0,667.2,6966.0],["2011-05-11",652.8,705.6,628.8,652.8,5985.0],["2011-05-12",652.8,676.8,633.6,652.8,3272.0],["2011-05-13",662.4,676.8,633.6,638.4,2533.0],["2011-05-16",624.0,633.6,580.8,609.6,4128.0],["2011-05-17",619.2,619.2,580.8,604.8,961.0],["2011-05-18",604.8,638.4,600.0,628.8,1692.0],["2011-05-19",619.2,624.0,600.0,604.8,929.0],["2011-05-20",604.8,619.2,590.4,595.2,1591.0],["2011-05-23",585.6,619.2,585.6,600.0,1184.0],["2011-05-24",604.8,619.2,595.2,600.0,1222.0],["2011-05-25",590.4,604.8,590.4,604.8,806.0],["2011-05-26",604.8,604.8,585.6,590.4,931.0],["2011-05-27",590.4,638.4,585.6,619.2,4115.0],["2011-05-31",628.8,652.8,614.4,628.8,3518.0],["2011-06-01",624.0,652.8,619.2,628.8,2412.0],["2011-06-02",633.6,638.4,624.0,628.8,929.0],["2011-06-03",624.0,628.8,619.2,619.2,858.0],["2011-06-06",624.0,633.6,590.4,600.0,1308.0],["2011-06-07",600.0,619.2,600.0,600.0,588.0],["2011-06-08",590.4,609.6,580.8,585.6,1534.0],["2011-06-09",604.8,614.4,585.6,600.0,695.0],["2011-06-10",604.8,604.8,580.8,585.6,1120.0],["2011-06-13",576.0,600.0,576.0,580.8,1094.0],["2011-06-14",580.8,595.2,580.8,580.8,1227.0],["2011-06-15",590.4,600.0,580.8,590.4,842.0],["2011-06-16",595.2,619.2,590.4,604.8,3007.0],["2011-06-17",609.6,638.4,595.2,600.0,3896.0],["2011-06-20",600.0,633.6,585.6,595.2,4479.0],["2011-06-21",604.8,614.4,595.2,604.8,1156.0],["2011-06-22",609.6,619.2,585.6,590.4,1149.0],["2011-06-23",566.4,595.2,566.4,585.6,2386.0],["2011-06-24",590.4,600.0,576.0,595.2,801.0],["2011-06-27",595.2,595.2,580.8,580.8,398.0],["2011-06-28",595.2,609.6,585.6,590.4,961.0],["2011-06-29",600.0,609.6,585.6,590.4,1377.0],["2011-06-30",590.4,600.0,590.4,595.2,542.0],["2011-07-01",590.4,609.6,590.4,600.0,623.0],["2011-07-05",609.6,614.4,600.0,604.8,594.0],["2011-07-06",600.0,609.6,590.4,590.4,1078.0],["2011-07-07",600.0,600.0,590.4,590.4,672.0],["2011-07-08",590.4,600.0,585.6,585.6,1058.0],["2011-07-11",585.6,590.4,576.0,590.4,929.0],["2011-07-12",585.6,590.4,566.4,585.6,1447.0],["2011-07-13",580.8,600.0,576.0,595.2,735.0],["2011-07-14",600.0,604.8,590.4,595.2,682.0],["2011-07-15",600.0,614.4,595.2,604.8,1764.0],["2011-07-18",609.6,609.6,590.4,604.8,703.0],["2011-07-19",600.0,609.6,590.4,604.8,985.0],["2011-07-20",604.8,604.8,595.2,600.0,401.0],["2011-07-21",609.6,609.6,590.4,590.4,483.0],["2011-07-22",604.8,614.4,600.0,609.6,1018.0],["2011-07-25",609.6,609.6,590.4,590.4,364.0],["2011-07-26",595.2,604.8,590.4,595.2,441.0],["2011-07-27",600.0,604.8,580.8,580.8,1265.0],["2011-07-28",580.8,595.2,571.2,571.2,1483.0],["2011-07-29",576.0,580.8,566.4,576.0,806.0],["2011-08-01",585.6,590.4,576.0,580.8,429.0],["2011-08-02",580.8,580.8,566.4,576.0,521.0],["2011-08-03",576.0,580.8,537.6,552.0,1654.0],["2011-08-04",547.2,566.4,480.0,494.4,2489.0],["2011-08-05",508.8,513.6,480.0,489.6,1515.0],["2011-08-08",499.2,499.2,456.0,460.8,1470.0],["2011-08-09",456.0,489.6,456.0,475.2,1013.0],["2011-08-10",475.2,489.6,451.2,456.0,543.0],["2011-08-11",460.8,460.8,427.2,451.2,1480.0],["2011-08-12",460.8,480.0,460.8,460.8,573.0],["2011-08-15",475.2,499.2,465.6,494.4,433.0],["2011-08-16",480.0,494.4,475.2,494.4,289.0],["2011-08-17",484.8,494.4,480.0,489.6,220.0],["2011-08-18",480.0,480.0,456.0,470.4,564.0],["2011-08-19",480.0,480.0,436.8,456.0,451.0],["2011-08-22",456.0,465.6,432.0,446.4,541.0],["2011-08-23",446.4,446.4,432.0,436.8,575.0],["2011-08-24",446.4,456.0,441.6,446.4,365.0],["2011-08-25",451.2,456.0,436.8,441.6,288.0],["2011-08-26",441.6,456.0,436.8,456.0,178.0],["2011-08-29",456.0,460.8,446.4,451.2,442.0],["2011-08-30",451.2,456.0,441.6,456.0,443.0],["2011-08-31",456.0,460.8,446.4,456.0,498.0],["2011-09-01",451.2,460.8,446.4,456.0,328.0],["2011-09-02",456.0,460.8,446.4,446.4,340.0],["2011-09-06",451.2,460.8,446.4,460.8,552.0],["2011-09-07",460.8,518.4,456.0,494.4,1121.0],["2011-09-08",504.0,547.2,494.4,537.6,799.0],["2011-09-09",552.0,609.6,547.2,552.0,3424.0],["2011-09-12",556.8,580.8,518.4,552.0,553.0],["2011-09-13",547.2,576.0,518.4,552.0,536.0],["2011-09-14",566.4,580.8,547.2,561.6,792.0],["2011-09-15",566.4,576.0,552.0,571.2,222.0],["2011-09-16",571.2,590.4,556.8,561.6,399.0],["2011-09-19",556.8,590.4,556.8,566.4,648.0],["2011-09-20",576.0,585.6,566.4,576.0,256.0],["2011-09-21",576.0,580.8,556.8,556.8,334.0],["2011-09-22",537.6,556.8,489.6,504.0,1134.0],["2011-09-23",499.2,518.4,494.4,504.0,489.0],["2011-09-26",499.2,552.0,489.6,508.8,318.0],["2011-09-27",523.2,528.0,504.0,513.6,519.0],["2011-09-28",532.8,532.8,504.0,504.0,200.0],["2011-09-29",513.6,513.6,465.6,480.0,513.0],["2011-09-30",480.0,489.6,480.0,480.0,351.0],["2011-10-03",499.2,508.8,456.0,470.4,518.0],["2011-10-04",456.0,480.0,456.0,460.8,375.0],["2011-10-05",480.0,480.0,451.2,470.4,314.0],["2011-10-06",465.6,480.0,460.8,480.0,428.0],["2011-10-07",484.8,484.8,475.2,475.2,241.0],["2011-10-10",489.6,489.6,470.4,480.0,182.0],["2011-10-11",475.2,480.0,470.4,480.0,186.0],["2011-10-12",480.0,484.8,475.2,480.0,538.0],["2011-10-13",470.4,480.0,470.4,470.4,261.0],["2011-10-14",480.0,513.6,480.0,508.8,412.0],["2011-10-17",508.8,537.6,499.2,537.6,306.0],["2011-10-18",532.8,542.4,518.4,523.2,519.0],["2011-10-19",523.2,556.8,523.2,537.6,368.0],["2011-10-20",537.6,552.0,528.0,542.4,373.0],["2011-10-21",542.4,556.8,542.4,556.8,462.0],["2011-10-24",561.6,580.8,552.0,556.8,829.0],["2011-10-25",547.2,556.8,537.6,537.6,305.0],["2011-10-26",528.0,537.6,508.8,518.4,817.0],["2011-10-27",513.6,532.8,499.2,518.4,1286.0],["2011-10-28",513.6,528.0,508.8,513.6,443.0],["2011-10-31",504.0,508.8,494.4,494.4,413.0],["2011-11-01",494.4,504.0,475.2,489.6,1130.0],["2011-11-02",494.4,494.4,475.2,480.0,848.0],["2011-11-03",494.4,508.8,484.8,489.6,268.0],["2011-11-04",244.8,393.6,244.8,326.4,8680.0],["2011-11-07",312.0,336.0,288.0,297.6,1576.0],["2011-11-08",302.4,321.6,292.8,297.6,830.0],["2011-11-09",302.4,316.8,292.8,307.2,571.0],["2011-11-10",307.2,360.0,288.0,292.8,811.0],["2011-11-11",297.6,297.6,273.6,283.2,1249.0],["2011-11-14",283.2,288.0,249.6,254.4,1187.0],["2011-11-15",244.8,244.8,216.0,225.6,2754.0],["2011-11-16",230.4,244.8,225.6,244.8,709.0],["2011-11-17",249.6,273.6,249.6,259.2,947.0],["2011-11-18",278.4,288.0,259.2,259.2,515.0],["2011-11-21",278.4,278.4,244.8,244.8,367.0],["2011-11-22",244.8,254.4,244.8,244.8,402.0],["2011-11-23",244.8,244.8,240.0,240.0,494.0],["2011-11-25",254.4,254.4,240.0,240.0,167.0],["2011-11-28",254.4,254.4,240.0,240.0,516.0],["2011-11-29",240.0,244.8,230.4,230.4,493.0],["2011-11-30",235.2,240.0,225.6,225.6,416.0],["2011-12-01",225.6,230.4,225.6,225.6,176.0],["2011-12-02",225.6,240.0,225.6,235.2,377.0],["2011-12-05",240.0,264.0,240.0,264.0,954.0],["2011-12-06",259.2,259.2,244.8,244.8,281.0],["2011-12-07",254.4,254.4,240.0,240.0,277.0],["2011-12-08",240.0,254.4,240.0,240.0,241.0],["2011-12-09",235.2,254.4,235.2,244.8,137.0],["2011-12-12",230.4,254.4,230.4,244.8,111.0],["2011-12-13",244.8,244.8,225.6,225.6,316.0],["2011-12-14",230.4,240.0,225.6,225.6,498.0],["2011-12-15",225.6,230.4,225.6,225.6,377.0],["2011-12-16",230.4,240.0,225.6,230.4,269.0],["2011-12-19",225.6,230.4,216.0,216.0,393.0],["2011-12-20",211.2,225.6,211.2,216.0,692.0],["2011-12-21",216.0,220.8,216.0,216.0,423.0],["2011-12-22",216.0,220.8,216.0,216.0,665.0],["2011-12-23",216.0,225.6,211.2,211.2,315.0],["2011-12-27",211.2,220.8,192.0,196.8,916.0],["2011-12-28",192.0,192.0,163.2,168.0,1651.0],["2011-12-29",172.8,182.4,172.8,177.6,1106.0],["2011-12-30",172.8,192.0,172.8,182.4,595.0],["2012-01-03",182.4,211.2,182.4,192.0,439.0],["2012-01-04",196.8,196.8,182.4,187.2,158.0],["2012-01-05",192.0,206.4,192.0,192.0,206.0],["2012-01-06",192.0,206.4,172.8,187.2,460.0],["2012-01-09",182.4,201.6,182.4,196.8,337.0],["2012-01-10",201.6,206.4,192.0,196.8,442.0],["2012-01-11",192.0,201.6,187.2,196.8,164.0],["2012-01-12",196.8,206.4,196.8,206.4,273.0],["2012-01-13",206.4,206.4,192.0,201.6,231.0],["2012-01-17",211.2,211.2,192.0,206.4,268.0],["2012-01-18",211.2,244.8,201.6,240.0,1405.0],["2012-01-19",244.8,273.6,244.8,264.0,950.0],["2012-01-20",254.4,264.0,249.6,259.2,421.0],["2012-01-23",259.2,264.0,244.8,254.4,280.0],["2012-01-24",249.6,259.2,244.8,254.4,137.0],["2012-01-25",268.8,268.8,254.4,254.4,278.0],["2012-01-26",259.2,264.0,244.8,249.6,125.0],["2012-01-27",249.6,259.2,249.6,249.6,159.0],["2012-01-30",264.0,268.8,254.4,264.0,417.0],["2012-01-31",268.8,312.0,268.8,307.2,1716.0],["2012-02-01",316.8,321.6,297.6,307.2,675.0],["2012-02-02",321.6,321.6,297.6,307.2,227.0],["2012-02-03",307.2,312.0,288.0,288.0,531.0],["2012-02-06",278.4,302.4,278.4,278.4,290.0],["2012-02-07",288.0,297.6,278.4,288.0,160.0],["2012-02-08",278.4,302.4,278.4,297.6,135.0],["2012-02-09",297.6,297.6,288.0,288.0,73.0],["2012-02-10",283.2,297.6,278.4,288.0,99.0],["2012-02-13",297.6,297.6,283.2,283.2,102.0],["2012-02-14",283.2,292.8,268.8,278.4,137.0],["2012-02-15",273.6,278.4,264.0,273.6,318.0],["2012-02-16",273.6,273.6,249.6,254.4,223.0],["2012-02-17",249.6,268.8,249.6,259.2,79.0],["2012-02-21",249.6,259.2,240.0,240.0,247.0],["2012-02-22",240.0,259.2,240.0,249.6,197.0],["2012-02-23",254.4,264.0,240.0,264.0,157.0],["2012-02-24",264.0,278.4,249.6,254.4,190.0],["2012-02-27",254.4,254.4,235.2,254.4,435.0],["2012-02-28",254.4,254.4,244.8,249.6,185.0],["2012-02-29",249.6,249.6,240.0,249.6,142.0],["2012-03-01",249.6,249.6,244.8,244.8,74.0],["2012-03-02",240.0,244.8,240.0,244.8,122.0],["2012-03-05",249.6,254.4,230.4,230.4,252.0],["2012-03-06",235.2,244.8,225.6,230.4,954.0],["2012-03-07",235.2,240.0,230.4,235.2,59.0],["2012-03-08",240.0,244.8,230.4,230.4,193.0],["2012-03-09",244.8,244.8,230.4,235.2,163.0],["2012-03-12",225.6,244.8,225.6,230.4,208.0],["2012-03-13",244.8,244.8,230.4,235.2,169.0],["2012-03-14",230.4,240.0,230.4,230.4,129.0],["2012-03-15",225.6,240.0,225.6,240.0,43.0],["2012-03-16",235.2,244.8,230.4,244.8,136.0],["2012-03-19",254.4,254.4,230.4,230.4,299.0],["2012-03-20",240.0,244.8,230.4,235.2,163.0],["2012-03-21",230.4,235.2,230.4,230.4,184.0],["2012-03-22",235.2,240.0,230.4,235.2,151.0],["2012-03-23",240.0,240.0,230.4,230.4,59.0],["2012-03-26",230.4,240.0,230.4,230.4,296.0],["2012-03-27",235.2,240.0,230.4,235.2,218.0],["2012-03-28",240.0,240.0,230.4,240.0,92.0],["2012-03-29",240.0,249.6,230.4,249.6,607.0],["2012-03-30",254.4,307.2,249.6,254.4,1552.0],["2012-04-02",264.0,273.6,249.6,254.4,642.0],["2012-04-03",249.6,264.0,240.0,244.8,590.0],["2012-04-04",249.6,249.6,230.4,235.2,406.0],["2012-04-05",235.2,240.0,230.4,235.2,408.0],["2012-04-09",220.8,244.8,216.0,216.0,1180.0],["2012-04-10",216.0,220.8,206.4,211.2,305.0],["2012-04-11",230.4,230.4,211.2,220.8,112.0],["2012-04-12",216.0,220.8,216.0,216.0,165.0],["2012-04-13",220.8,225.6,216.0,220.8,140.0],["2012-04-16",273.6,273.6,216.0,220.8,100.0],["2012-04-17",220.8,230.4,216.0,220.8,108.0],["2012-04-18",220.8,220.8,216.0,220.8,92.0],["2012-04-19",220.8,230.4,216.0,225.6,112.0],["2012-04-20",235.2,235.2,216.0,220.8,90.0],["2012-04-23",211.2,225.6,211.2,220.8,41.0],["2012-04-24",225.6,225.6,216.0,216.0,210.0],["2012-04-25",216.0,225.6,211.2,216.0,257.0],["2012-04-26",230.4,230.4,201.6,206.4,286.0],["2012-04-27",216.0,216.0,206.4,211.2,116.0],["2012-04-30",216.0,225.6,206.4,206.4,357.0],["2012-05-01",206.4,220.8,206.4,206.4,121.0],["2012-05-02",206.4,216.0,206.4,216.0,114.0],["2012-05-03",216.0,216.0,206.4,206.4,161.0],["2012-05-04",206.4,216.0,206.4,206.4,242.0],["2012-05-07",230.4,230.4,206.4,216.0,41.0],["2012-05-08",216.0,216.0,206.4,206.4,117.0],["2012-05-09",206.4,211.2,201.6,201.6,154.0],["2012-05-10",211.2,220.8,201.6,220.8,315.0],["2012-05-11",220.8,220.8,206.4,216.0,88.0],["2012-05-14",216.0,216.0,211.2,216.0,89.0],["2012-05-15",216.0,220.8,206.4,211.2,226.0],["2012-05-16",211.2,220.8,201.6,201.6,161.0],["2012-05-17",201.6,211.2,201.6,206.4,96.0],["2012-05-18",196.8,206.4,168.0,192.0,968.0],["2012-05-21",192.0,206.4,172.8,196.8,364.0],["2012-05-22",206.4,206.4,192.0,192.0,145.0],["2012-05-23",196.8,206.4,182.4,196.8,120.0],["2012-05-24",196.8,196.8,187.2,192.0,50.0],["2012-05-25",192.0,196.8,182.4,187.2,70.0],["2012-05-29",201.6,201.6,192.0,192.0,69.0],["2012-05-30",196.8,211.2,182.4,196.8,365.0],["2012-05-31",196.8,206.4,192.0,196.8,73.0],["2012-06-01",206.4,206.4,182.4,196.8,173.0],["2012-06-04",196.8,201.6,182.4,182.4,260.0],["2012-06-05",182.4,192.0,182.4,182.4,113.0],["2012-06-06",192.0,192.0,172.8,187.2,333.0],["2012-06-07",187.2,196.8,168.0,177.6,220.0],["2012-06-08",177.6,192.0,177.6,177.6,261.0],["2012-06-11",187.2,201.6,168.0,168.0,192.0],["2012-06-12",172.8,187.2,172.8,172.8,177.0],["2012-06-13",172.8,182.4,163.2,163.2,998.0],["2012-06-14",163.2,177.6,163.2,168.0,58.0],["2012-06-15",172.8,182.4,172.8,177.6,125.0],["2012-06-18",187.2,187.2,177.6,182.4,97.0],["2012-06-19",177.6,182.4,172.8,177.6,88.0],["2012-06-20",177.6,187.2,177.6,182.4,118.0],["2012-06-21",187.2,187.2,177.6,182.4,142.0],["2012-06-22",182.4,182.4,148.8,148.8,856.0],["2012-06-25",163.2,172.8,148.8,153.6,448.0],["2012-06-26",153.6,163.2,153.6,158.4,23.0],["2012-06-27",158.4,158.4,148.8,148.8,281.0],["2012-06-28",148.8,153.6,139.2,144.0,697.0],["2012-06-29",153.6,158.4,144.0,153.6,396.0],["2012-07-02",153.6,172.8,153.6,168.0,279.0],["2012-07-03",172.8,206.4,172.8,201.6,590.0],["2012-07-05",206.4,264.0,206.4,259.2,2495.0],["2012-07-06",264.0,326.4,259.2,312.0,4266.0],["2012-07-09",355.2,388.8,316.8,360.0,4304.0],["2012-07-10",364.8,364.8,244.8,249.6,4129.0],["2012-07-11",259.2,288.0,259.2,278.4,847.0],["2012-07-12",312.0,312.0,249.6,264.0,991.0],["2012-07-13",259.2,278.4,249.6,268.8,593.0],["2012-07-16",268.8,283.2,254.4,254.4,600.0],["2012-07-17",254.4,254.4,216.0,220.8,1175.0],["2012-07-18",220.8,225.6,196.8,196.8,999.0],["2012-07-19",201.6,249.6,201.6,240.0,949.0],["2012-07-20",244.8,259.2,225.6,230.4,621.0],["2012-07-23",230.4,244.8,216.0,244.8,208.0],["2012-07-24",240.0,254.4,240.0,244.8,572.0],["2012-07-25",240.0,259.2,240.0,244.8,213.0],["2012-07-26",230.4,249.6,225.6,235.2,415.0],["2012-07-27",230.4,240.0,225.6,235.2,191.0],["2012-07-30",249.6,249.6,230.4,240.0,131.0],["2012-07-31",240.0,240.0,230.4,235.2,247.0],["2012-08-01",235.2,249.6,235.2,240.0,285.0],["2012-08-02",240.0,240.0,230.4,240.0,305.0],["2012-08-03",249.6,249.6,230.4,235.2,392.0],["2012-08-06",240.0,264.0,240.0,249.6,305.0],["2012-08-07",244.8,259.2,230.4,235.2,161.0],["2012-08-08",235.2,244.8,230.4,240.0,225.0],["2012-08-09",240.0,249.6,235.2,235.2,172.0],["2012-08-10",240.0,244.8,235.2,235.2,151.0],["2012-08-13",235.2,249.6,235.2,235.2,106.0],["2012-08-14",235.2,244.8,230.4,240.0,108.0],["2012-08-15",240.0,244.8,240.0,240.0,166.0],["2012-08-16",249.6,249.6,235.2,244.8,99.0],["2012-08-17",244.8,244.8,235.2,240.0,156.0],["2012-08-20",240.0,244.8,235.2,235.2,238.0],["2012-08-21",235.2,240.0,235.2,235.2,69.0],["2012-08-22",235.2,244.8,235.2,240.0,157.0],["2012-08-23",235.2,240.0,235.2,235.2,175.0],["2012-08-24",235.2,240.0,220.8,220.8,441.0],["2012-08-27",220.8,244.8,220.8,225.6,634.0],["2012-08-28",316.8,326.4,254.4,264.0,3580.0],["2012-08-29",302.4,302.4,240.0,254.4,882.0],["2012-08-30",240.0,249.6,230.4,230.4,823.0],["2012-08-31",244.8,244.8,216.0,225.6,812.0],["2012-09-04",264.0,264.0,220.8,235.2,315.0],["2012-09-05",225.6,235.2,225.6,235.2,184.0],["2012-09-06",235.2,235.2,220.8,225.6,402.0],["2012-09-07",225.6,235.2,225.6,225.6,484.0],["2012-09-10",225.6,235.2,225.6,230.4,154.0],["2012-09-11",230.4,244.8,225.6,244.8,369.0],["2012-09-12",244.8,249.6,240.0,240.0,160.0],["2012-09-13",240.0,244.8,230.4,240.0,564.0],["2012-09-14",240.0,240.0,230.4,235.2,349.0],["2012-09-17",230.4,240.0,230.4,230.4,171.0],["2012-09-18",230.4,244.8,230.4,235.2,258.0],["2012-09-19",240.0,240.0,225.6,240.0,313.0],["2012-09-20",240.0,249.6,230.4,249.6,498.0],["2012-09-21",249.6,292.8,240.0,273.6,2943.0],["2012-09-24",273.6,273.6,244.8,244.8,796.0],["2012-09-25",249.6,254.4,235.2,240.0,445.0],["2012-09-26",278.4,283.2,240.0,249.6,1259.0],["2012-09-27",259.2,259.2,240.0,244.8,578.0],["2012-09-28",249.6,254.4,240.0,244.8,312.0],["2012-10-01",240.0,249.6,240.0,244.8,200.0],["2012-10-02",240.0,249.6,230.4,240.0,390.0],["2012-10-03",249.6,249.6,235.2,244.8,176.0],["2012-10-04",254.4,254.4,240.0,254.4,123.0],["2012-10-05",259.2,259.2,235.2,235.2,279.0],["2012-10-08",240.0,244.8,235.2,235.2,106.0],["2012-10-09",235.2,240.0,230.4,240.0,280.0],["2012-10-10",235.2,240.0,235.2,235.2,260.0],["2012-10-11",235.2,240.0,230.4,230.4,416.0],["2012-10-12",240.0,240.0,220.8,225.6,433.0],["2012-10-15",225.6,235.2,225.6,230.4,105.0],["2012-10-16",225.6,230.4,216.0,230.4,626.0],["2012-10-17",230.4,230.4,225.6,230.4,32.0],["2012-10-18",225.6,230.4,216.0,220.8,256.0],["2012-10-19",216.0,225.6,216.0,225.6,333.0],["2012-10-22",225.6,225.6,206.4,206.4,373.0],["2012-10-23",206.4,216.0,201.6,201.6,302.0],["2012-10-24",201.6,220.8,196.8,201.6,196.0],["2012-10-25",201.6,211.2,196.8,206.4,107.0],["2012-10-26",216.0,216.0,187.2,192.0,659.0],["2012-10-31",192.0,211.2,192.0,196.8,206.0],["2012-11-01",196.8,201.6,196.8,196.8,77.0],["2012-11-02",196.8,196.8,192.0,196.8,78.0],["2012-11-05",196.8,216.0,192.0,201.6,109.0],["2012-11-06",196.8,206.4,196.8,201.6,110.0],["2012-11-07",201.6,201.6,192.0,196.8,224.0],["2012-11-08",192.0,206.4,192.0,201.6,180.0],["2012-11-09",182.4,192.0,182.4,182.4,400.0],["2012-11-12",187.2,201.6,182.4,182.4,155.0],["2012-11-13",182.4,182.4,168.0,172.8,370.0],["2012-11-14",192.0,192.0,172.8,182.4,206.0],["2012-11-15",177.6,187.2,168.0,177.6,348.0],["2012-11-16",177.6,182.4,172.8,172.8,27.0],["2012-11-19",192.0,192.0,168.0,177.6,315.0],["2012-11-20",182.4,192.0,177.6,187.2,136.0],["2012-11-21",192.0,216.0,182.4,192.0,770.0],["2012-11-23",240.0,268.8,182.4,201.6,207.0],["2012-11-26",220.8,225.6,182.4,201.6,219.0],["2012-11-27",216.0,216.0,196.8,206.4,650.0],["2012-11-28",220.8,240.0,216.0,225.6,1107.0],["2012-11-29",168.0,172.8,148.8,153.6,8206.0],["2012-11-30",192.0,192.0,158.4,158.4,2331.0],["2012-12-03",168.0,168.0,148.8,153.6,4226.0],["2012-12-04",153.6,158.4,153.6,158.4,586.0],["2012-12-05",163.2,163.2,148.8,148.8,533.0],["2012-12-06",153.6,158.4,144.0,144.0,1154.0],["2012-12-07",153.6,153.6,139.2,148.8,1146.0],["2012-12-10",153.6,158.4,139.2,144.0,1248.0],["2012-12-11",144.0,148.8,134.4,139.2,1363.0],["2012-12-12",139.2,148.8,139.2,148.8,3082.0],["2012-12-13",148.8,153.6,139.2,139.2,720.0],["2012-12-14",144.0,153.6,139.2,144.0,358.0],["2012-12-17",148.8,148.8,134.4,144.0,1252.0],["2012-12-18",139.2,148.8,134.4,139.2,954.0],["2012-12-19",139.2,148.8,139.2,139.2,314.0],["2012-12-20",139.2,144.0,139.2,139.2,457.0],["2012-12-21",139.2,144.0,139.2,139.2,602.0],["2012-12-24",139.2,148.8,139.2,139.2,405.0],["2012-12-26",144.0,144.0,139.2,139.2,316.0],["2012-12-27",139.2,148.8,139.2,139.2,402.0],["2012-12-28",148.8,158.4,148.8,153.6,2848.0],["2012-12-31",148.8,158.4,139.2,148.8,2425.0],["2013-01-02",148.8,158.4,144.0,153.6,1116.0],["2013-01-03",158.4,158.4,148.8,153.6,696.0],["2013-01-04",153.6,163.2,148.8,158.4,1762.0],["2013-01-07",158.4,168.0,158.4,168.0,3045.0],["2013-01-08",168.0,172.8,163.2,163.2,2543.0],["2013-01-09",144.0,168.0,144.0,163.2,2373.0],["2013-01-10",168.0,168.0,163.2,163.2,1816.0],["2013-01-11",158.4,168.0,158.4,163.2,768.0],["2013-01-14",158.4,168.0,158.4,163.2,794.0],["2013-01-15",163.2,168.0,158.4,163.2,1068.0],["2013-01-16",163.2,168.0,158.4,158.4,768.0],["2013-01-17",158.4,163.2,148.8,153.6,1049.0],["2013-01-18",158.4,158.4,144.0,148.8,1334.0],["2013-01-22",148.8,158.4,148.8,153.6,778.0],["2013-01-23",158.4,158.4,153.6,153.6,878.0],["2013-01-24",163.2,163.2,153.6,158.4,1451.0],["2013-01-25",163.2,163.2,148.8,153.6,1188.0],["2013-01-28",153.6,153.6,148.8,148.8,1599.0],["2013-01-29",148.8,153.6,148.8,148.8,637.0],["2013-01-30",158.4,158.4,148.8,153.6,4806.0],["2013-01-31",158.4,158.4,153.6,153.6,5859.0],["2013-02-01",158.4,158.4,153.6,158.4,3822.0],["2013-02-04",158.4,177.6,158.4,177.6,14094.0],["2013-02-05",187.2,187.2,168.0,172.8,4189.0],["2013-02-06",182.4,182.4,163.2,168.0,3328.0],["2013-02-07",163.2,172.8,163.2,163.2,1668.0],["2013-02-08",163.2,168.0,158.4,163.2,1310.0],["2013-02-11",163.2,192.0,158.4,192.0,6765.0],["2013-02-12",192.0,196.8,168.0,177.6,4731.0],["2013-02-13",182.4,182.4,172.8,172.8,1934.0],["2013-02-14",182.4,182.4,177.6,177.6,1134.0],["2013-02-15",182.4,182.4,172.8,177.6,1542.0],["2013-02-19",177.6,182.4,168.0,168.0,2238.0],["2013-02-20",172.8,177.6,163.2,163.2,1409.0],["2013-02-21",168.0,172.8,153.6,163.2,2352.0],["2013-02-22",163.2,168.0,158.4,168.0,751.0],["2013-02-25",158.4,168.0,158.4,158.4,1340.0],["2013-02-26",158.4,158.4,148.8,148.8,1541.0],["2013-02-27",148.8,158.4,148.8,153.6,763.0],["2013-02-28",153.6,158.4,148.8,148.8,670.0],["2013-03-01",148.8,158.4,144.0,148.8,704.0],["2013-03-04",158.4,158.4,148.8,148.8,396.0],["2013-03-05",153.6,153.6,148.8,148.8,449.0],["2013-03-06",153.6,158.4,148.8,148.8,493.0],["2013-03-07",148.8,158.4,148.8,158.4,858.0],["2013-03-08",163.2,163.2,153.6,158.4,602.0],["2013-03-11",158.4,158.4,153.6,153.6,792.0],["2013-03-12",158.4,158.4,153.6,158.4,740.0],["2013-03-13",158.4,158.4,153.6,153.6,208.0],["2013-03-14",153.6,158.4,148.8,153.6,614.0],["2013-03-15",158.4,158.4,148.8,158.4,944.0],["2013-03-18",158.4,158.4,153.6,153.6,553.0],["2013-03-19",153.6,158.4,153.6,153.6,208.0],["2013-03-20",158.4,158.4,153.6,158.4,355.0],["2013-03-21",153.6,158.4,153.6,153.6,465.0],["2013-03-22",153.6,153.6,148.8,153.6,341.0],["2013-03-25",153.6,153.6,148.8,148.8,523.0],["2013-03-26",153.6,158.4,148.8,153.6,877.0],["2013-03-27",148.8,153.6,148.8,148.8,725.0],["2013-03-28",148.8,153.6,148.8,148.8,695.0],["2013-04-01",148.8,148.8,144.0,148.8,974.0],["2013-04-02",144.0,153.6,144.0,144.0,1793.0],["2013-04-03",148.8,153.6,144.0,153.6,729.0],["2013-04-04",153.6,158.4,139.2,153.6,1947.0],["2013-04-05",153.6,153.6,144.0,148.8,531.0],["2013-04-08",144.0,153.6,144.0,148.8,362.0],["2013-04-09",148.8,148.8,139.2,144.0,864.0],["2013-04-10",148.8,148.8,144.0,148.8,263.0],["2013-04-11",148.8,148.8,139.2,139.2,1217.0],["2013-04-12",148.8,148.8,139.2,144.0,1027.0],["2013-04-15",148.8,148.8,139.2,144.0,824.0],["2013-04-16",144.0,148.8,139.2,144.0,243.0],["2013-04-17",144.0,148.8,139.2,139.2,740.0],["2013-04-18",139.2,144.0,139.2,144.0,411.0],["2013-04-19",139.2,148.8,134.4,144.0,735.0],["2013-04-22",148.8,163.2,144.0,158.4,3066.0],["2013-04-23",158.4,163.2,148.8,153.6,1207.0],["2013-04-24",158.4,158.4,148.8,153.6,273.0],["2013-04-25",158.4,158.4,148.8,158.4,1371.0],["2013-04-26",163.2,163.2,153.6,163.2,1144.0],["2013-04-29",163.2,163.2,158.4,163.2,487.0],["2013-04-30",163.2,163.2,153.6,153.6,520.0],["2013-05-01",153.6,163.2,148.8,148.8,801.0],["2013-05-02",148.8,158.4,144.0,158.4,818.0],["2013-05-03",153.6,158.4,153.6,158.4,283.0],["2013-05-06",158.4,163.2,153.6,158.4,237.0],["2013-05-07",153.6,158.4,148.8,153.6,179.0],["2013-05-08",153.6,158.4,148.8,148.8,227.0],["2013-05-09",153.6,158.4,148.8,153.6,241.0],["2013-05-10",153.6,153.6,148.8,148.8,729.0],["2013-05-13",153.6,153.6,148.8,148.8,274.0],["2013-05-14",153.6,153.6,148.8,153.6,364.0],["2013-05-15",153.6,153.6,148.8,148.8,455.0],["2013-05-16",148.8,153.6,148.8,153.6,135.0],["2013-05-17",153.6,158.4,148.8,158.4,768.0],["2013-05-20",148.8,158.4,148.8,148.8,233.0],["2013-05-21",158.4,168.0,148.8,168.0,3440.0],["2013-05-22",168.0,192.0,163.2,187.2,8748.0],["2013-05-23",187.2,211.2,182.4,187.2,10621.0],["2013-05-24",187.2,192.0,172.8,172.8,2329.0],["2013-05-28",168.0,182.4,163.2,168.0,1660.0],["2013-05-29",163.2,172.8,163.2,168.0,995.0],["2013-05-30",172.8,182.4,168.0,172.8,573.0],["2013-05-31",172.8,172.8,163.2,163.2,790.0],["2013-06-03",177.6,177.6,158.4,158.4,1023.0],["2013-06-04",163.2,163.2,153.6,158.4,481.0],["2013-06-05",163.2,192.0,163.2,187.2,6432.0],["2013-06-06",201.6,201.6,182.4,182.4,5059.0],["2013-06-07",187.2,192.0,172.8,192.0,2059.0],["2013-06-10",196.8,201.6,192.0,201.6,2687.0],["2013-06-11",206.4,244.8,201.6,240.0,10199.0],["2013-06-12",244.8,249.6,216.0,225.6,4569.0],["2013-06-13",225.6,225.6,192.0,196.8,5935.0],["2013-06-14",201.6,216.0,201.6,211.2,1903.0],["2013-06-17",216.0,235.2,216.0,225.6,2850.0],["2013-06-18",235.2,240.0,225.6,240.0,3023.0],["2013-06-19",240.0,244.8,220.8,235.2,2724.0],["2013-06-20",216.0,230.4,211.2,225.6,2449.0],["2013-06-21",230.4,235.2,216.0,235.2,1704.0],["2013-06-24",230.4,230.4,206.4,216.0,1350.0],["2013-06-25",216.0,225.6,211.2,211.2,607.0],["2013-06-26",216.0,225.6,216.0,216.0,1044.0],["2013-06-27",225.6,230.4,206.4,206.4,1108.0],["2013-06-28",220.8,220.8,206.4,211.2,1365.0],["2013-07-01",206.4,211.2,206.4,206.4,673.0],["2013-07-02",201.6,211.2,192.0,196.8,1499.0],["2013-07-03",196.8,230.4,196.8,220.8,917.0],["2013-07-05",220.8,225.6,211.2,220.8,885.0],["2013-07-08",225.6,225.6,211.2,220.8,763.0],["2013-07-09",220.8,230.4,220.8,225.6,1001.0],["2013-07-10",230.4,230.4,220.8,225.6,1266.0],["2013-07-11",225.6,288.0,225.6,264.0,8550.0],["2013-07-12",288.0,292.8,244.8,268.8,5442.0],["2013-07-15",297.6,307.2,278.4,292.8,7997.0],["2013-07-16",278.4,292.8,268.8,292.8,2858.0],["2013-07-17",302.4,316.8,283.2,297.6,6554.0],["2013-07-18",312.0,312.0,292.8,297.6,4448.0],["2013-07-19",307.2,307.2,288.0,292.8,3143.0],["2013-07-22",292.8,297.6,273.6,292.8,2312.0],["2013-07-23",297.6,297.6,278.4,283.2,1810.0],["2013-07-24",249.6,278.4,235.2,264.0,7761.0],["2013-07-25",254.4,268.8,249.6,254.4,1932.0],["2013-07-26",259.2,264.0,254.4,254.4,1167.0],["2013-07-29",259.2,264.0,254.4,254.4,773.0],["2013-07-30",254.4,254.4,244.8,249.6,785.0],["2013-07-31",249.6,254.4,244.8,249.6,1226.0],["2013-08-01",254.4,259.2,244.8,254.4,1664.0],["2013-08-02",254.4,264.0,254.4,259.2,2355.0],["2013-08-05",268.8,278.4,264.0,278.4,4636.0],["2013-08-06",288.0,307.2,278.4,288.0,8036.0],["2013-08-07",297.6,302.4,268.8,278.4,4973.0],["2013-08-08",288.0,288.0,264.0,268.8,2316.0],["2013-08-09",259.2,264.0,244.8,259.2,1936.0],["2013-08-12",244.8,259.2,244.8,249.6,1451.0],["2013-08-13",249.6,254.4,220.8,220.8,5562.0],["2013-08-14",225.6,225.6,201.6,220.8,5155.0],["2013-08-15",216.0,220.8,206.4,216.0,1642.0],["2013-08-16",216.0,230.4,216.0,225.6,1709.0],["2013-08-19",230.4,230.4,220.8,225.6,512.0],["2013-08-20",220.8,225.6,211.2,216.0,725.0],["2013-08-21",220.8,220.8,211.2,211.2,723.0],["2013-08-22",216.0,225.6,211.2,220.8,575.0],["2013-08-23",220.8,225.6,220.8,220.8,573.0],["2013-08-26",225.6,240.0,225.6,230.4,2350.0],["2013-08-27",235.2,235.2,225.6,230.4,1039.0],["2013-08-28",192.0,206.4,177.6,192.0,8253.0],["2013-08-29",192.0,192.0,172.8,177.6,3702.0],["2013-08-30",172.8,187.2,172.8,182.4,1574.0],["2013-09-03",187.2,192.0,187.2,192.0,976.0],["2013-09-04",206.4,206.4,192.0,196.8,2031.0],["2013-09-05",211.2,211.2,192.0,196.8,1869.0],["2013-09-06",206.4,235.2,201.6,225.6,8339.0],["2013-09-09",220.8,235.2,211.2,220.8,3897.0],["2013-09-10",216.0,220.8,206.4,211.2,2358.0],["2013-09-11",216.0,220.8,211.2,220.8,1161.0],["2013-09-12",225.6,230.4,211.2,220.8,1656.0],["2013-09-13",230.4,230.4,211.2,216.0,954.0],["2013-09-16",216.0,216.0,201.6,201.6,1334.0],["2013-09-17",201.6,216.0,201.6,211.2,975.0],["2013-09-18",211.2,220.8,201.6,211.2,794.0],["2013-09-19",216.0,216.0,201.6,206.4,591.0],["2013-09-20",211.2,211.2,196.8,196.8,1626.0],["2013-09-23",216.0,216.0,201.6,206.4,763.0],["2013-09-24",196.8,211.2,196.8,206.4,835.0],["2013-09-25",211.2,211.2,196.8,196.8,559.0],["2013-09-26",206.4,211.2,196.8,206.4,1124.0],["2013-09-27",206.4,216.0,201.6,216.0,1465.0],["2013-09-30",216.0,225.6,211.2,216.0,1484.0],["2013-10-01",211.2,220.8,211.2,216.0,768.0],["2013-10-02",220.8,230.4,216.0,230.4,4227.0],["2013-10-03",240.0,254.4,230.4,244.8,9166.0],["2013-10-04",254.4,264.0,244.8,254.4,8635.0],["2013-10-07",264.0,297.6,244.8,249.6,24497.0],["2013-10-08",254.4,264.0,244.8,254.4,7315.0],["2013-10-09",264.0,264.0,230.4,254.4,4510.0],["2013-10-10",254.4,259.2,244.8,254.4,3150.0],["2013-10-11",249.6,249.6,235.2,240.0,5399.0],["2013-10-14",244.8,249.6,235.2,240.0,1660.0],["2013-10-15",235.2,240.0,230.4,230.4,3102.0],["2013-10-16",230.4,240.0,230.4,235.2,2578.0],["2013-10-17",240.0,240.0,230.4,235.2,2146.0],["2013-10-18",235.2,240.0,216.0,230.4,3185.0],["2013-10-21",220.8,225.6,211.2,220.8,3804.0],["2013-10-22",225.6,230.4,216.0,220.8,1407.0],["2013-10-23",216.0,220.8,211.2,216.0,1510.0],["2013-10-24",216.0,220.8,206.4,211.2,1708.0],["2013-10-25",216.0,220.8,206.4,206.4,1562.0],["2013-10-28",216.0,225.6,211.2,211.2,1557.0],["2013-10-29",220.8,220.8,211.2,216.0,668.0],["2013-10-30",216.0,216.0,206.4,206.4,1892.0],["2013-10-31",206.4,206.4,196.8,196.8,2400.0],["2013-11-01",196.8,206.4,196.8,201.6,844.0],["2013-11-04",201.6,206.4,196.8,196.8,938.0],["2013-11-05",196.8,206.4,196.8,201.6,1887.0],["2013-11-06",192.0,201.6,192.0,201.6,1814.0],["2013-11-07",196.8,201.6,177.6,182.4,4123.0],["2013-11-08",196.8,196.8,182.4,187.2,674.0],["2013-11-11",182.4,192.0,182.4,182.4,1039.0],["2013-11-12",182.4,192.0,182.4,182.4,835.0],["2013-11-13",187.2,201.6,187.2,201.6,1016.0],["2013-11-14",201.6,206.4,192.0,192.0,1585.0],["2013-11-15",201.6,201.6,192.0,192.0,1727.0],["2013-11-18",196.8,196.8,187.2,187.2,1163.0],["2013-11-19",187.2,192.0,182.4,182.4,1690.0],["2013-11-20",182.4,192.0,182.4,182.4,1158.0],["2013-11-21",182.4,182.4,177.6,182.4,2431.0],["2013-11-22",182.4,187.2,182.4,182.4,1254.0],["2013-11-25",182.4,196.8,177.6,192.0,4599.0],["2013-11-26",196.8,201.6,187.2,192.0,3325.0],["2013-11-27",196.8,201.6,187.2,192.0,1251.0],["2013-11-29",192.0,192.0,187.2,192.0,719.0],["2013-12-02",192.0,201.6,187.2,187.2,1325.0],["2013-12-03",187.2,196.8,187.2,192.0,986.0],["2013-12-04",196.8,196.8,187.2,196.8,2046.0],["2013-12-05",192.0,196.8,192.0,192.0,1966.0],["2013-12-06",192.0,192.0,187.2,187.2,2286.0],["2013-12-09",192.0,192.0,187.2,187.2,1044.0],["2013-12-10",192.0,192.0,187.2,192.0,1016.0],["2013-12-11",196.8,249.6,192.0,230.4,24683.0],["2013-12-12",240.0,240.0,206.4,211.2,8548.0],["2013-12-13",211.2,211.2,201.6,206.4,1726.0],["2013-12-16",216.0,220.8,201.6,206.4,1321.0],["2013-12-17",211.2,216.0,201.6,206.4,1440.0],["2013-12-18",206.4,211.2,201.6,206.4,1660.0],["2013-12-19",211.2,216.0,206.4,211.2,2206.0],["2013-12-20",216.0,225.6,206.4,206.4,2212.0],["2013-12-23",211.2,230.4,211.2,230.4,5669.0],["2013-12-24",230.4,235.2,220.8,225.6,2028.0],["2013-12-26",225.6,240.0,211.2,240.0,6141.0],["2013-12-27",244.8,254.4,235.2,249.6,6380.0],["2013-12-30",249.6,254.4,240.0,240.0,5225.0],["2013-12-31",240.0,244.8,235.2,244.8,3120.0],["2014-01-02",244.8,249.6,240.0,244.8,2728.0],["2014-01-03",249.6,254.4,244.8,254.4,5159.0],["2014-01-06",254.4,278.4,249.6,268.8,8218.0],["2014-01-07",264.0,297.6,264.0,283.2,13079.0],["2014-01-08",302.4,302.4,278.4,297.6,12720.0],["2014-01-09",316.8,369.6,307.2,336.0,42550.0],["2014-01-10",384.0,571.2,374.4,547.2,78495.0],["2014-01-13",700.8,888.0,676.8,768.0,165422.0],["2014-01-14",744.0,758.4,470.4,556.8,130435.0],["2014-01-15",484.8,518.4,475.2,499.2,71165.0],["2014-01-16",518.4,561.6,513.6,537.6,53220.0],["2014-01-17",537.6,566.4,518.4,528.0,28922.0],["2014-01-21",552.0,561.6,513.6,523.2,21026.0],["2014-01-22",528.0,528.0,494.4,499.2,24154.0],["2014-01-23",494.4,499.2,436.8,456.0,30183.0],["2014-01-24",451.2,504.0,417.6,480.0,34210.0],["2014-01-27",504.0,504.0,456.0,489.6,19132.0],["2014-01-28",480.0,489.6,470.4,480.0,10495.0],["2014-01-29",480.0,504.0,465.6,480.0,9685.0],["2014-01-30",489.6,566.4,484.8,566.4,38988.0],["2014-01-31",528.0,595.2,518.4,552.0,44408.0],["2014-02-03",571.2,576.0,518.4,532.8,21683.0],["2014-02-04",537.6,537.6,499.2,518.4,13279.0],["2014-02-05",504.0,513.6,484.8,494.4,14105.0],["2014-02-06",504.0,552.0,489.6,532.8,18385.0],["2014-02-07",547.2,576.0,542.4,566.4,24967.0],["2014-02-10",590.4,624.0,518.4,537.6,50764.0],["2014-02-11",528.0,561.6,508.8,547.2,16828.0],["2014-02-12",537.6,547.2,528.0,537.6,7392.0],["2014-02-13",532.8,547.2,528.0,532.8,6860.0],["2014-02-14",532.8,537.6,523.2,528.0,8710.0],["2014-02-18",528.0,532.8,523.2,523.2,7610.0],["2014-02-19",523.2,528.0,513.6,518.4,7521.0],["2014-02-20",523.2,523.2,499.2,504.0,12685.0],["2014-02-21",504.0,532.8,504.0,518.4,7748.0],["2014-02-24",518.4,542.4,518.4,532.8,8042.0],["2014-02-25",537.6,619.2,532.8,619.2,40363.0],["2014-02-26",643.2,672.0,576.0,585.6,50108.0],["2014-02-27",571.2,672.0,556.8,648.0,33485.0],["2014-02-28",638.4,681.6,628.8,648.0,34001.0],["2014-03-03",628.8,705.6,619.2,681.6,32468.0],["2014-03-04",715.2,729.6,691.2,705.6,26593.0],["2014-03-05",720.0,724.8,686.4,700.8,14983.0],["2014-03-06",710.4,724.8,686.4,691.2,16373.0],["2014-03-07",624.0,648.0,614.4,633.6,26224.0],["2014-03-10",624.0,633.6,585.6,600.0,17681.0],["2014-03-11",696.0,705.6,600.0,614.4,35342.0],["2014-03-12",619.2,624.0,585.6,604.8,12932.0],["2014-03-13",600.0,604.8,580.8,590.4,10906.0],["2014-03-14",585.6,600.0,580.8,585.6,7063.0],["2014-03-17",600.0,619.2,590.4,614.4,8541.0],["2014-03-18",628.8,662.4,619.2,643.2,18050.0],["2014-03-19",643.2,657.6,614.4,624.0,11525.0],["2014-03-20",609.6,638.4,590.4,633.6,6977.0],["2014-03-21",648.0,648.0,609.6,624.0,7720.0],["2014-03-24",638.4,638.4,566.4,619.2,14066.0],["2014-03-25",624.0,624.0,580.8,590.4,10722.0],["2014-03-26",585.6,590.4,537.6,542.4,18017.0],["2014-03-27",537.6,576.0,518.4,552.0,10493.0],["2014-03-28",571.2,576.0,537.6,547.2,6005.0],["2014-03-31",552.0,556.8,513.6,518.4,12180.0],["2014-04-01",528.0,552.0,518.4,547.2,7027.0],["2014-04-02",576.0,619.2,556.8,614.4,20149.0],["2014-04-03",614.4,619.2,580.8,595.2,12289.0],["2014-04-04",600.0,614.4,556.8,576.0,12569.0],["2014-04-07",576.0,576.0,537.6,566.4,6648.0],["2014-04-08",556.8,566.4,547.2,552.0,4390.0],["2014-04-09",542.4,576.0,537.6,566.4,5175.0],["2014-04-10",585.6,590.4,542.4,556.8,4454.0],["2014-04-11",542.4,547.2,523.2,523.2,9443.0],["2014-04-14",528.0,547.2,470.4,484.8,15522.0],["2014-04-15",494.4,494.4,364.8,446.4,33528.0],["2014-04-16",480.0,480.0,432.0,460.8,7342.0],["2014-04-17",475.2,480.0,446.4,470.4,4096.0],["2014-04-21",518.4,518.4,480.0,480.0,15766.0],["2014-04-22",499.2,504.0,480.0,499.2,10018.0],["2014-04-23",499.2,518.4,484.8,499.2,6414.0],["2014-04-24",499.2,508.8,489.6,504.0,5458.0],["2014-04-25",499.2,499.2,480.0,489.6,4863.0],["2014-04-28",480.0,494.4,451.2,470.4,5772.0],["2014-04-29",460.8,480.0,460.8,470.4,3210.0],["2014-04-30",460.8,470.4,451.2,456.0,3766.0],["2014-05-01",446.4,456.0,398.4,427.2,19285.0],["2014-05-02",422.4,422.4,393.6,408.0,8379.0],["2014-05-05",398.4,408.0,384.0,408.0,3282.0],["2014-05-06",417.6,427.2,384.0,384.0,4530.0],["2014-05-07",408.0,408.0,374.4,384.0,4695.0],["2014-05-08",398.4,403.2,379.2,384.0,3381.0],["2014-05-09",384.0,398.4,379.2,379.2,2520.0],["2014-05-12",384.0,393.6,374.4,384.0,2933.0],["2014-05-13",379.2,388.8,379.2,379.2,1676.0],["2014-05-14",388.8,422.4,379.2,412.8,6665.0],["2014-05-15",427.2,504.0,427.2,494.4,32526.0],["2014-05-16",494.4,504.0,446.4,470.4,11509.0],["2014-05-19",475.2,475.2,432.0,446.4,5379.0],["2014-05-20",446.4,460.8,427.2,436.8,4674.0],["2014-05-21",441.6,446.4,412.8,422.4,4748.0],["2014-05-22",432.0,446.4,417.6,432.0,3292.0],["2014-05-23",432.0,441.6,422.4,432.0,2303.0],["2014-05-27",441.6,465.6,436.8,451.2,5335.0],["2014-05-28",451.2,460.8,432.0,451.2,1808.0],["2014-05-29",446.4,465.6,446.4,451.2,4141.0],["2014-05-30",456.0,460.8,441.6,441.6,1765.0],["2014-06-02",441.6,446.4,427.2,427.2,2280.0],["2014-06-03",441.6,441.6,408.0,417.6,3146.0],["2014-06-04",427.2,427.2,408.0,408.0,2264.0],["2014-06-05",408.0,427.2,408.0,422.4,1555.0],["2014-06-06",427.2,432.0,422.4,422.4,1698.0],["2014-06-09",422.4,436.8,422.4,432.0,2078.0],["2014-06-10",436.8,436.8,427.2,427.2,2015.0],["2014-06-11",432.0,456.0,427.2,451.2,6007.0],["2014-06-12",451.2,499.2,451.2,465.6,12458.0],["2014-06-13",480.0,484.8,441.6,441.6,3598.0],["2014-06-16",441.6,456.0,432.0,436.8,2535.0],["2014-06-17",427.2,441.6,427.2,436.8,2630.0],["2014-06-18",432.0,441.6,417.6,427.2,3059.0],["2014-06-19",427.2,432.0,417.6,422.4,1834.0],["2014-06-20",417.6,427.2,412.8,412.8,2275.0],["2014-06-23",422.4,422.4,412.8,412.8,2491.0],["2014-06-24",417.6,422.4,412.8,412.8,1516.0],["2014-06-25",417.6,417.6,403.2,412.8,2947.0],["2014-06-26",408.0,417.6,403.2,408.0,2194.0],["2014-06-27",408.0,432.0,408.0,417.6,3556.0],["2014-06-30",412.8,432.0,408.0,417.6,1440.0],["2014-07-01",427.2,427.2,412.8,412.8,1097.0],["2014-07-02",412.8,422.4,408.0,412.8,1369.0],["2014-07-03",408.0,412.8,408.0,408.0,1245.0],["2014-07-07",408.0,422.4,403.2,422.4,2374.0],["2014-07-08",417.6,417.6,398.4,417.6,2283.0],["2014-07-09",412.8,412.8,403.2,403.2,1297.0],["2014-07-10",398.4,403.2,388.8,398.4,2103.0],["2014-07-11",398.4,398.4,388.8,388.8,1919.0],["2014-07-14",388.8,393.6,384.0,384.0,1959.0],["2014-07-15",384.0,388.8,360.0,384.0,4731.0],["2014-07-16",369.6,384.0,364.8,369.6,2478.0],["2014-07-17",360.0,360.0,326.4,336.0,8659.0],["2014-07-18",345.6,350.4,331.2,331.2,3299.0],["2014-07-21",331.2,331.2,312.0,316.8,4565.0],["2014-07-22",326.4,355.2,321.6,350.4,3549.0],["2014-07-23",360.0,364.8,340.8,340.8,2951.0],["2014-07-24",345.6,345.6,331.2,340.8,1964.0],["2014-07-25",345.6,350.4,336.0,340.8,1169.0],["2014-07-28",340.8,350.4,336.0,336.0,1484.0],["2014-07-29",336.0,355.2,336.0,350.4,1498.0],["2014-07-30",350.4,369.6,350.4,364.8,2793.0],["2014-07-31",369.6,388.8,350.4,360.0,2185.0],["2014-08-01",355.2,355.2,340.8,350.4,1480.0],["2014-08-04",345.6,350.4,336.0,345.6,891.0],["2014-08-05",345.6,350.4,336.0,336.0,868.0],["2014-08-06",336.0,345.6,331.2,340.8,855.0],["2014-08-07",340.8,355.2,340.8,350.4,934.0],["2014-08-08",345.6,350.4,340.8,345.6,666.0],["2014-08-11",345.6,350.4,336.0,336.0,974.0],["2014-08-12",336.0,350.4,336.0,350.4,866.0],["2014-08-13",350.4,355.2,340.8,350.4,687.0],["2014-08-14",340.8,355.2,326.4,331.2,3305.0],["2014-08-15",336.0,336.0,321.6,331.2,1644.0],["2014-08-18",326.4,336.0,326.4,326.4,1141.0],["2014-08-19",326.4,336.0,326.4,331.2,1070.0],["2014-08-20",331.2,340.8,331.2,340.8,990.0],["2014-08-21",345.6,345.6,331.2,336.0,758.0],["2014-08-22",336.0,340.8,331.2,340.8,633.0],["2014-08-25",340.8,350.4,336.0,340.8,1453.0],["2014-08-26",340.8,350.4,336.0,336.0,1642.0],["2014-08-27",336.0,340.8,336.0,336.0,1016.0],["2014-08-28",331.2,340.8,331.2,336.0,995.0],["2014-08-29",331.2,340.8,331.2,336.0,948.0],["2014-09-02",340.8,340.8,331.2,336.0,1129.0],["2014-09-03",360.0,384.0,345.6,369.6,6931.0],["2014-09-04",379.2,408.0,374.4,398.4,7714.0],["2014-09-05",408.0,408.0,364.8,374.4,4133.0],["2014-09-08",379.2,398.4,374.4,393.6,2262.0],["2014-09-09",398.4,398.4,369.6,369.6,1563.0],["2014-09-10",364.8,374.4,355.2,360.0,2247.0],["2014-09-11",355.2,369.6,355.2,355.2,1071.0],["2014-09-12",364.8,379.2,355.2,360.0,1644.0],["2014-09-15",355.2,369.6,340.8,345.6,1849.0],["2014-09-16",355.2,364.8,345.6,360.0,2079.0],["2014-09-17",364.8,388.8,360.0,364.8,3755.0],["2014-09-18",384.0,384.0,360.0,364.8,1903.0],["2014-09-19",360.0,374.4,340.8,340.8,3022.0],["2014-09-22",345.6,369.6,345.6,350.4,1053.0],["2014-09-23",355.2,369.6,350.4,364.8,1468.0],["2014-09-24",384.0,388.8,360.0,364.8,4388.0],["2014-09-25",408.0,427.2,388.8,403.2,13690.0],["2014-09-26",408.0,412.8,384.0,408.0,3736.0],["2014-09-29",408.0,408.0,384.0,388.8,2219.0],["2014-09-30",388.8,393.6,374.4,388.8,2665.0],["2014-10-01",388.8,393.6,364.8,384.0,2350.0],["2014-10-02",379.2,379.2,360.0,369.6,2604.0],["2014-10-03",364.8,379.2,364.8,364.8,1230.0],["2014-10-06",364.8,379.2,364.8,369.6,1474.0],["2014-10-07",364.8,369.6,355.2,364.8,2555.0],["2014-10-08",369.6,369.6,355.2,364.8,2133.0],["2014-10-09",369.6,374.4,355.2,360.0,1164.0],["2014-10-10",355.2,360.0,340.8,350.4,2836.0],["2014-10-13",345.6,360.0,326.4,345.6,2715.0],["2014-10-14",331.2,360.0,331.2,336.0,2218.0],["2014-10-15",331.2,345.6,326.4,331.2,1976.0],["2014-10-16",331.2,345.6,331.2,340.8,1591.0],["2014-10-17",336.0,345.6,336.0,345.6,1038.0],["2014-10-20",345.6,345.6,331.2,340.8,1311.0],["2014-10-21",336.0,340.8,336.0,340.8,664.0],["2014-10-22",340.8,369.6,340.8,355.2,3037.0],["2014-10-23",369.6,374.4,360.0,364.8,1590.0],["2014-10-24",369.6,369.6,336.0,364.8,1085.0],["2014-10-27",355.2,369.6,350.4,364.8,1218.0],["2014-10-28",360.0,369.6,355.2,360.0,1083.0],["2014-10-29",360.0,369.6,350.4,355.2,666.0],["2014-10-30",360.0,360.0,345.6,350.4,707.0],["2014-10-31",340.8,350.4,340.8,345.6,964.0],["2014-11-03",345.6,355.2,336.0,345.6,1144.0],["2014-11-04",355.2,355.2,340.8,340.8,1381.0],["2014-11-05",345.6,350.4,340.8,345.6,425.0],["2014-11-06",340.8,345.6,340.8,340.8,889.0],["2014-11-07",340.8,345.6,336.0,345.6,1583.0],["2014-11-10",345.6,345.6,336.0,336.0,1021.0],["2014-11-11",336.0,345.6,331.2,340.8,1225.0],["2014-11-12",336.0,345.6,336.0,340.8,606.0],["2014-11-13",340.8,355.2,331.2,336.0,3138.0],["2014-11-14",331.2,340.8,326.4,326.4,1230.0],["2014-11-17",321.6,326.4,312.0,326.4,1670.0],["2014-11-18",326.4,336.0,316.8,336.0,2259.0],["2014-11-19",345.6,345.6,326.4,340.8,1768.0],["2014-11-20",345.6,345.6,331.2,340.8,1355.0],["2014-11-21",340.8,340.8,331.2,331.2,929.0],["2014-11-24",326.4,340.8,326.4,331.2,822.0],["2014-11-25",331.2,336.0,326.4,331.2,981.0],["2014-11-26",331.2,336.0,326.4,331.2,436.0],["2014-11-28",326.4,331.2,321.6,321.6,502.0],["2014-12-01",321.6,331.2,316.8,316.8,1352.0],["2014-12-02",316.8,336.0,316.8,326.4,2104.0],["2014-12-03",326.4,336.0,326.4,326.4,1102.0],["2014-12-04",326.4,340.8,326.4,331.2,1136.0],["2014-12-05",336.0,340.8,326.4,336.0,1680.0],["2014-12-08",336.0,364.8,336.0,364.8,4334.0],["2014-12-09",364.8,364.8,340.8,360.0,3018.0],["2014-12-10",360.0,374.4,355.2,355.2,1547.0],["2014-12-11",355.2,369.6,350.4,360.0,1834.0],["2014-12-12",355.2,360.0,336.0,355.2,1731.0],["2014-12-15",364.8,364.8,336.0,340.8,1408.0],["2014-12-16",340.8,350.4,331.2,340.8,1778.0],["2014-12-17",345.6,350.4,331.2,350.4,1087.0],["2014-12-18",350.4,355.2,336.0,345.6,1773.0],["2014-12-19",345.6,355.2,340.8,355.2,1735.0],["2014-12-22",340.8,360.0,336.0,345.6,1297.0],["2014-12-23",345.6,350.4,336.0,345.6,1626.0],["2014-12-24",340.8,345.6,340.8,340.8,509.0],["2014-12-26",336.0,345.6,336.0,336.0,1355.0],["2014-12-29",336.0,345.6,331.2,340.8,2317.0],["2014-12-30",340.8,345.6,336.0,340.8,1295.0],["2014-12-31",340.8,340.8,331.2,336.0,3583.0],["2015-01-02",336.0,355.2,336.0,350.4,1138.0],["2015-01-05",345.6,369.6,340.8,350.4,3482.0],["2015-01-06",398.4,403.2,360.0,364.8,6949.0],["2015-01-07",384.0,393.6,374.4,384.0,3380.0],["2015-01-08",393.6,436.8,388.8,432.0,10201.0],["2015-01-09",456.0,460.8,422.4,441.6,5842.0],["2015-01-12",446.4,456.0,403.2,427.2,4050.0],["2015-01-13",422.4,422.4,384.0,393.6,5612.0],["2015-01-14",393.6,417.6,388.8,388.8,4071.0],["2015-01-15",393.6,398.4,355.2,364.8,5505.0],["2015-01-16",364.8,364.8,336.0,345.6,5064.0],["2015-01-20",355.2,355.2,340.8,345.6,2019.0],["2015-01-21",345.6,355.2,345.6,355.2,1962.0],["2015-01-22",355.2,355.2,340.8,355.2,1064.0],["2015-01-23",345.6,350.4,340.8,340.8,1230.0],["2015-01-26",345.6,364.8,345.6,364.8,1610.0],["2015-01-27",360.0,369.6,355.2,355.2,1126.0],["2015-01-28",369.6,369.6,345.6,350.4,910.0],["2015-01-29",360.0,364.8,345.6,350.4,952.0],["2015-01-30",355.2,355.2,345.6,350.4,983.0],["2015-02-02",350.4,355.2,340.8,340.8,1197.0],["2015-02-03",345.6,350.4,336.0,340.8,1988.0],["2015-02-04",350.4,355.2,340.8,350.4,1108.0],["2015-02-05",355.2,355.2,336.0,355.2,1166.0],["2015-02-06",360.0,364.8,350.4,350.4,947.0],["2015-02-09",360.0,360.0,350.4,360.0,1051.0],["2015-02-10",360.0,364.8,350.4,360.0,804.0],["2015-02-11",360.0,369.6,360.0,360.0,1504.0],["2015-02-12",360.0,360.0,350.4,355.2,605.0],["2015-02-13",355.2,360.0,355.2,360.0,1331.0],["2015-02-17",360.0,374.4,355.2,369.6,2349.0],["2015-02-18",374.4,408.0,369.6,393.6,3569.0],["2015-02-19",408.0,408.0,379.2,379.2,1379.0],["2015-02-20",384.0,388.8,374.4,384.0,1561.0],["2015-02-23",388.8,388.8,364.8,374.4,1109.0],["2015-02-24",360.0,379.2,360.0,369.6,1331.0],["2015-02-25",369.6,384.0,364.8,374.4,1046.0],["2015-02-26",369.6,384.0,364.8,384.0,1103.0],["2015-02-27",384.0,393.6,369.6,384.0,1314.0],["2015-03-02",374.4,379.2,369.6,379.2,943.0],["2015-03-03",379.2,384.0,364.8,374.4,1006.0],["2015-03-04",364.8,374.4,364.8,374.4,1134.0],["2015-03-05",374.4,374.4,364.8,369.6,553.0],["2015-03-06",374.4,374.4,360.0,360.0,906.0],["2015-03-09",360.0,369.6,360.0,360.0,901.0],["2015-03-10",364.8,364.8,350.4,350.4,1124.0],["2015-03-11",350.4,360.0,350.4,350.4,690.0],["2015-03-12",350.4,364.8,350.4,360.0,593.0],["2015-03-13",360.0,360.0,350.4,350.4,643.0],["2015-03-16",350.4,360.0,340.8,345.6,1059.0],["2015-03-17",340.8,355.2,336.0,345.6,722.0],["2015-03-18",355.2,355.2,331.2,336.0,2058.0],["2015-03-19",340.8,345.6,336.0,336.0,419.0],["2015-03-20",340.8,374.4,340.8,360.0,4840.0],["2015-03-23",364.8,374.4,350.4,350.4,1037.0],["2015-03-24",350.4,374.4,350.4,355.2,625.0],["2015-03-25",360.0,360.0,350.4,350.4,685.0],["2015-03-26",350.4,360.0,345.6,345.6,816.0],["2015-03-27",355.2,355.2,345.6,355.2,1235.0],["2015-03-30",350.4,355.2,345.6,345.6,847.0],["2015-03-31",345.6,350.4,340.8,350.4,744.0],["2015-04-01",340.8,350.4,340.8,340.8,849.0],["2015-04-02",345.6,350.4,340.8,345.6,619.0],["2015-04-06",345.6,350.4,340.8,345.6,541.0],["2015-04-07",350.4,350.4,340.8,345.6,523.0],["2015-04-08",345.6,345.6,336.0,340.8,1471.0],["2015-04-09",336.0,350.4,336.0,350.4,1143.0],["2015-04-10",345.6,350.4,345.6,350.4,610.0],["2015-04-13",345.6,360.0,345.6,360.0,1373.0],["2015-04-14",360.0,360.0,345.6,350.4,1024.0],["2015-04-15",350.4,350.4,345.6,350.4,728.0],["2015-04-16",350.4,369.6,350.4,369.6,2706.0],["2015-04-17",369.6,369.6,355.2,355.2,871.0],["2015-04-20",364.8,374.4,360.0,374.4,2172.0],["2015-04-21",379.2,388.8,364.8,364.8,3532.0],["2015-04-22",360.0,364.8,355.2,355.2,1603.0],["2015-04-23",350.4,360.0,350.4,355.2,790.0],["2015-04-24",355.2,360.0,350.4,350.4,696.0],["2015-04-27",350.4,355.2,340.8,345.6,1554.0],["2015-04-28",340.8,355.2,340.8,340.8,707.0],["2015-04-29",340.8,345.6,340.8,340.8,648.0],["2015-04-30",340.8,345.6,340.8,345.6,766.0],["2015-05-01",345.6,345.6,340.8,345.6,941.0],["2015-05-04",340.8,345.6,340.8,340.8,575.0],["2015-05-05",340.8,345.6,336.0,340.8,923.0],["2015-05-06",336.0,345.6,331.2,340.8,861.0],["2015-05-07",340.8,350.4,336.0,340.8,758.0],["2015-05-08",345.6,345.6,336.0,340.8,545.0],["2015-05-11",336.0,340.8,316.8,331.2,1881.0],["2015-05-12",331.2,336.0,326.4,336.0,683.0],["2015-05-13",340.8,345.6,331.2,340.8,491.0],["2015-05-14",340.8,345.6,336.0,336.0,437.0],["2015-05-15",336.0,345.6,336.0,340.8,884.0],["2015-05-18",340.8,340.8,331.2,340.8,319.0],["2015-05-19",336.0,345.6,336.0,336.0,789.0],["2015-05-20",336.0,345.6,336.0,345.6,1799.0],["2015-05-21",345.6,369.6,345.6,360.0,7890.0],["2015-05-22",364.8,364.8,345.6,345.6,2105.0],["2015-05-26",345.6,355.2,336.0,340.8,1240.0],["2015-05-27",345.6,355.2,340.8,345.6,1700.0],["2015-05-28",360.0,360.0,345.6,355.2,1508.0],["2015-05-29",360.0,369.6,350.4,350.4,3362.0],["2015-06-01",355.2,360.0,340.8,340.8,1998.0],["2015-06-02",340.8,345.6,336.0,340.8,1035.0],["2015-06-03",340.8,345.6,336.0,340.8,1527.0],["2015-06-04",340.8,345.6,336.0,336.0,778.0],["2015-06-05",340.8,340.8,336.0,340.8,791.0],["2015-06-08",350.4,350.4,331.2,331.2,2674.0],["2015-06-09",336.0,340.8,321.6,336.0,2464.0],["2015-06-10",336.0,340.8,326.4,336.0,923.0],["2015-06-11",326.4,336.0,316.8,321.6,1983.0],["2015-06-12",321.6,331.2,321.6,331.2,611.0],["2015-06-15",321.6,326.4,316.8,326.4,1194.0],["2015-06-16",316.8,331.2,316.8,326.4,975.0],["2015-06-17",326.4,331.2,316.8,326.4,583.0],["2015-06-18",321.6,331.2,321.6,326.4,534.0],["2015-06-19",326.4,326.4,316.8,316.8,1144.0],["2015-06-22",316.8,331.2,316.8,321.6,484.0],["2015-06-23",326.4,326.4,316.8,326.4,353.0],["2015-06-24",321.6,331.2,316.8,321.6,546.0],["2015-06-25",321.6,326.4,321.6,321.6,391.0],["2015-06-26",331.2,331.2,316.8,316.8,578.0],["2015-06-29",321.6,321.6,288.0,297.6,2247.0],["2015-06-30",292.8,307.2,292.8,292.8,773.0],["2015-07-01",297.6,302.4,292.8,292.8,842.0],["2015-07-02",297.6,307.2,292.8,292.8,591.0],["2015-07-06",292.8,302.4,288.0,292.8,813.0],["2015-07-07",302.4,302.4,288.0,302.4,1071.0],["2015-07-08",297.6,297.6,288.0,288.0,1413.0],["2015-07-09",292.8,297.6,288.0,288.0,1069.0],["2015-07-10",292.8,292.8,264.0,278.4,3877.0],["2015-07-13",278.4,278.4,268.8,268.8,923.0],["2015-07-14",278.4,316.8,278.4,297.6,4231.0],["2015-07-15",292.8,307.2,292.8,292.8,522.0],["2015-07-16",297.6,307.2,292.8,292.8,658.0],["2015-07-17",292.8,297.6,278.4,283.2,1290.0],["2015-07-20",278.4,288.0,278.4,278.4,748.0],["2015-07-21",278.4,288.0,278.4,283.2,207.0],["2015-07-22",278.4,288.0,268.8,278.4,831.0],["2015-07-23",278.4,278.4,268.8,273.6,608.0],["2015-07-24",278.4,278.4,268.8,268.8,536.0],["2015-07-27",268.8,278.4,264.0,264.0,1145.0],["2015-07-28",264.0,273.6,254.4,254.4,1178.0],["2015-07-29",254.4,259.2,249.6,254.4,768.0],["2015-07-30",240.0,268.8,240.0,249.6,770.0],["2015-07-31",254.4,264.0,244.8,259.2,538.0],["2015-08-03",259.2,278.4,259.2,273.6,582.0],["2015-08-04",283.2,283.2,268.8,278.4,598.0],["2015-08-05",278.4,283.2,268.8,278.4,563.0],["2015-08-06",278.4,283.2,259.2,264.0,715.0],["2015-08-07",264.0,264.0,254.4,259.2,442.0],["2015-08-10",259.2,283.2,259.2,268.8,931.0],["2015-08-11",268.8,273.6,268.8,268.8,412.0],["2015-08-12",268.8,273.6,259.2,268.8,539.0],["2015-08-13",264.0,273.6,264.0,273.6,678.0],["2015-08-14",273.6,278.4,264.0,268.8,370.0],["2015-08-17",268.8,283.2,268.8,283.2,726.0],["2015-08-18",278.4,292.8,273.6,283.2,582.0],["2015-08-19",283.2,288.0,273.6,283.2,333.0],["2015-08-20",283.2,283.2,273.6,273.6,400.0],["2015-08-21",273.6,278.4,249.6,268.8,1017.0],["2015-08-24",249.6,264.0,249.6,254.4,1085.0],["2015-08-25",240.0,264.0,240.0,240.0,526.0],["2015-08-26",244.8,254.4,244.8,249.6,554.0],["2015-08-27",259.2,259.2,249.6,259.2,370.0],["2015-08-28",259.2,264.0,254.4,264.0,506.0],["2015-08-31",264.0,273.6,254.4,273.6,597.0],["2015-09-01",264.0,273.6,264.0,273.6,268.0],["2015-09-02",273.6,273.6,264.0,268.8,919.0],["2015-09-03",273.6,273.6,249.6,264.0,518.0],["2015-09-04",254.4,268.8,249.6,268.8,366.0],["2015-09-08",268.8,273.6,259.2,259.2,478.0],["2015-09-09",264.0,268.8,254.4,254.4,454.0],["2015-09-10",259.2,259.2,249.6,259.2,450.0],["2015-09-11",259.2,268.8,244.8,259.2,540.0],["2015-09-14",259.2,259.2,249.6,254.4,763.0],["2015-09-15",249.6,259.2,249.6,259.2,478.0],["2015-09-16",259.2,259.2,249.6,259.2,415.0],["2015-09-17",259.2,273.6,259.2,273.6,722.0],["2015-09-18",273.6,283.2,259.2,283.2,866.0],["2015-09-21",283.2,307.2,283.2,292.8,1631.0],["2015-09-22",297.6,302.4,283.2,288.0,662.0],["2015-09-23",283.2,297.6,273.6,283.2,426.0],["2015-09-24",278.4,312.0,278.4,288.0,598.0],["2015-09-25",288.0,307.2,288.0,292.8,1417.0],["2015-09-28",302.4,307.2,244.8,254.4,3289.0],["2015-09-29",254.4,259.2,230.4,240.0,1524.0],["2015-09-30",244.8,254.4,235.2,249.6,1284.0],["2015-10-01",249.6,254.4,240.0,240.0,677.0],["2015-10-02",240.0,254.4,235.2,244.8,599.0],["2015-10-05",244.8,244.8,230.4,240.0,679.0],["2015-10-06",240.0,249.6,235.2,240.0,400.0],["2015-10-07",244.8,249.6,235.2,235.2,384.0],["2015-10-08",244.8,249.6,235.2,240.0,562.0],["2015-10-09",244.8,244.8,240.0,244.8,378.0],["2015-10-12",235.2,244.8,230.4,230.4,825.0],["2015-10-13",230.4,240.0,225.6,230.4,779.0],["2015-10-14",230.4,240.0,225.6,225.6,945.0],["2015-10-15",220.8,240.0,220.8,225.6,789.0],["2015-10-16",225.6,235.2,225.6,230.4,550.0],["2015-10-19",230.4,240.0,216.0,225.6,839.0],["2015-10-20",220.8,235.2,220.8,220.8,472.0],["2015-10-21",225.6,230.4,211.2,216.0,970.0],["2015-10-22",216.0,220.8,206.4,206.4,1151.0],["2015-10-23",201.6,206.4,196.8,206.4,1275.0],["2015-10-26",220.8,225.6,211.2,216.0,978.0],["2015-10-27",220.8,220.8,211.2,216.0,504.0],["2015-10-28",216.0,220.8,211.2,216.0,324.0],["2015-10-29",220.8,220.8,220.8,220.8,203.0],["2015-10-30",211.2,225.6,211.2,211.2,405.0],["2015-11-02",216.0,225.6,216.0,216.0,562.0],["2015-11-03",220.8,235.2,216.0,235.2,1466.0],["2015-11-04",240.0,249.6,235.2,235.2,1603.0],["2015-11-05",244.8,249.6,230.4,240.0,1096.0],["2015-11-06",244.8,244.8,211.2,216.0,3770.0],["2015-11-09",235.2,235.2,216.0,220.8,517.0],["2015-11-10",220.8,225.6,206.4,211.2,1122.0],["2015-11-11",211.2,220.8,206.4,206.4,968.0],["2015-11-12",206.4,211.2,201.6,201.6,448.0],["2015-11-13",201.6,216.0,201.6,211.2,976.0],["2015-11-16",206.4,216.0,201.6,216.0,344.0],["2015-11-17",211.2,220.8,211.2,216.0,376.0],["2015-11-18",225.6,225.6,201.6,206.4,1088.0],["2015-11-19",206.4,216.0,206.4,211.2,406.0],["2015-11-20",211.2,211.2,196.8,196.8,1130.0],["2015-11-23",196.8,211.2,196.8,206.4,1115.0],["2015-11-24",211.2,216.0,201.6,216.0,798.0],["2015-11-25",216.0,216.0,206.4,216.0,986.0],["2015-11-27",230.4,230.4,216.0,220.8,574.0],["2015-11-30",230.4,230.4,216.0,216.0,458.0],["2015-12-01",220.8,225.6,216.0,220.8,563.0],["2015-12-02",216.0,225.6,211.2,211.2,638.0],["2015-12-03",220.8,220.8,206.4,211.2,758.0],["2015-12-04",211.2,216.0,206.4,211.2,707.0],["2015-12-07",201.6,211.2,201.6,206.4,499.0],["2015-12-08",206.4,216.0,206.4,216.0,337.0],["2015-12-09",216.0,216.0,206.4,206.4,360.0],["2015-12-10",206.4,206.4,206.4,206.4,191.0],["2015-12-11",206.4,216.0,206.4,206.4,569.0],["2015-12-14",206.4,216.0,206.4,206.4,576.0],["2015-12-15",206.4,206.4,192.0,196.8,2452.0],["2015-12-16",196.8,196.8,192.0,192.0,550.0],["2015-12-17",196.8,201.6,192.0,196.8,1314.0],["2015-12-18",201.6,201.6,177.6,177.6,2231.0],["2015-12-21",182.4,192.0,177.6,182.4,799.0],["2015-12-22",182.4,187.2,182.4,182.4,1262.0],["2015-12-23",177.6,187.2,177.6,182.4,474.0],["2015-12-24",187.2,196.8,182.4,187.2,474.0],["2015-12-28",187.2,196.8,187.2,192.0,1439.0],["2015-12-29",192.0,192.0,182.4,182.4,923.0],["2015-12-30",182.4,187.2,172.8,177.6,1393.0],["2015-12-31",177.6,182.4,168.0,172.8,2440.0],["2016-01-04",172.8,182.4,158.4,163.2,1485.0],["2016-01-05",172.8,172.8,163.2,168.0,600.0],["2016-01-06",172.8,192.0,168.0,172.8,942.0],["2016-01-07",168.0,172.8,163.2,168.0,2034.0],["2016-01-08",168.0,177.6,163.2,163.2,638.0],["2016-01-11",168.0,182.4,158.4,158.4,790.0],["2016-01-12",158.4,168.0,153.6,158.4,1471.0],["2016-01-13",158.4,163.2,139.2,144.0,1553.0],["2016-01-14",148.8,148.8,134.4,148.8,1743.0],["2016-01-15",144.0,144.0,134.4,139.2,1098.0],["2016-01-19",139.2,148.8,134.4,139.2,609.0],["2016-01-20",134.4,144.0,124.8,139.2,2157.0],["2016-01-21",139.2,148.8,134.4,148.8,1272.0],["2016-01-22",153.6,168.0,148.8,163.2,1143.0],["2016-01-25",168.0,172.8,163.2,168.0,1108.0],["2016-01-26",172.8,182.4,163.2,168.0,628.0],["2016-01-27",168.0,172.8,163.2,163.2,616.0],["2016-01-28",168.0,182.4,158.4,168.0,876.0],["2016-01-29",163.2,182.4,163.2,172.8,1825.0],["2016-02-01",172.8,187.2,172.8,182.4,380.0],["2016-02-02",187.2,192.0,177.6,187.2,876.0],["2016-02-03",182.4,187.2,168.0,172.8,451.0],["2016-02-04",182.4,182.4,172.8,177.6,281.0],["2016-02-05",177.6,177.6,168.0,172.8,522.0],["2016-02-08",177.6,177.6,153.6,163.2,827.0],["2016-02-09",158.4,168.0,158.4,168.0,174.0],["2016-02-10",158.4,168.0,158.4,163.2,281.0],["2016-02-11",163.2,182.4,163.2,177.6,589.0],["2016-02-12",177.6,177.6,168.0,172.8,489.0],["2016-02-16",177.6,177.6,168.0,177.6,514.0],["2016-02-17",177.6,177.6,172.8,177.6,536.0],["2016-02-18",168.0,177.6,168.0,172.8,118.0],["2016-02-19",172.8,177.6,168.0,172.8,191.0],["2016-02-22",172.8,172.8,168.0,172.8,205.0],["2016-02-23",177.6,201.6,177.6,192.0,2091.0],["2016-02-24",192.0,196.8,177.6,187.2,1082.0],["2016-02-25",187.2,187.2,172.8,177.6,595.0],["2016-02-26",177.6,177.6,168.0,177.6,1049.0],["2016-02-29",177.6,177.6,163.2,168.0,1211.0],["2016-03-01",168.0,177.6,168.0,177.6,1436.0],["2016-03-02",177.6,182.4,172.8,177.6,765.0],["2016-03-03",177.6,187.2,177.6,177.6,602.0],["2016-03-04",182.4,182.4,177.6,182.4,797.0],["2016-03-07",182.4,182.4,177.6,177.6,760.0],["2016-03-08",177.6,182.4,177.6,177.6,544.0],["2016-03-09",182.4,182.4,177.6,177.6,578.0],["2016-03-10",177.6,177.6,168.0,172.8,1121.0],["2016-03-11",168.0,172.8,168.0,172.8,526.0],["2016-03-14",168.0,172.8,168.0,172.8,780.0],["2016-03-15",172.8,177.6,163.2,163.2,1185.0],["2016-03-16",163.2,163.2,148.8,148.8,1381.0],["2016-03-17",148.8,153.6,148.8,153.6,883.0],["2016-03-18",153.6,153.6,148.8,153.6,1025.0],["2016-03-21",153.6,168.0,153.6,163.2,1185.0],["2016-03-22",163.2,163.2,158.4,158.4,853.0],["2016-03-23",163.2,163.2,153.6,163.2,363.0],["2016-03-24",168.0,168.0,153.6,153.6,888.0],["2016-03-28",158.4,163.2,153.6,153.6,580.0],["2016-03-29",163.2,163.2,153.6,158.4,1498.0],["2016-03-30",153.6,168.0,153.6,168.0,1331.0],["2016-03-31",163.2,168.0,158.4,158.4,1141.0],["2016-04-01",153.6,163.2,153.6,158.4,635.0],["2016-04-04",158.4,163.2,158.4,163.2,600.0],["2016-04-05",163.2,163.2,158.4,158.4,434.0],["2016-04-06",158.4,163.2,158.4,158.4,1151.0],["2016-04-07",153.6,163.2,153.6,158.4,602.0],["2016-04-08",153.6,163.2,153.6,158.4,438.0],["2016-04-11",158.4,158.4,153.6,153.6,318.0],["2016-04-12",158.4,158.4,153.6,153.6,378.0],["2016-04-13",158.4,158.4,153.6,153.6,514.0],["2016-04-14",148.8,158.4,148.8,153.6,561.0],["2016-04-15",158.4,158.4,153.6,153.6,338.0],["2016-04-18",158.4,158.4,153.6,153.6,945.0],["2016-04-19",153.6,163.2,153.6,153.6,541.0],["2016-04-20",153.6,158.4,148.8,148.8,988.0],["2016-04-21",148.8,153.6,148.8,153.6,443.0],["2016-04-22",153.6,153.6,148.8,153.6,648.0],["2016-04-25",148.8,163.2,148.8,158.4,3717.0],["2016-04-26",158.4,158.4,148.8,153.6,1782.0],["2016-04-27",153.6,153.6,144.0,144.0,1523.0],["2016-04-28",148.8,153.6,144.0,144.0,823.0],["2016-04-29",144.0,148.8,144.0,144.0,889.0],["2016-05-02",148.8,148.8,144.0,144.0,702.0],["2016-05-03",144.0,148.8,134.4,134.4,2208.0],["2016-05-04",139.2,144.0,134.4,139.2,948.0],["2016-05-05",144.0,144.0,134.4,134.4,1069.0],["2016-05-06",134.4,134.4,129.6,134.4,1151.0],["2016-05-09",134.4,134.4,129.6,134.4,1256.0],["2016-05-10",139.2,139.2,129.6,134.4,972.0],["2016-05-11",134.4,134.4,129.6,129.6,585.0],["2016-05-12",124.8,134.4,124.8,124.8,1445.0],["2016-05-13",124.8,134.4,124.8,124.8,793.0],["2016-05-16",124.8,129.6,120.0,129.6,521.0],["2016-05-17",129.6,134.4,129.6,134.4,350.0],["2016-05-18",129.6,129.6,124.8,124.8,999.0],["2016-05-19",124.8,129.6,124.8,129.6,832.0],["2016-05-20",129.6,134.4,124.8,129.6,1142.0],["2016-05-23",134.4,144.0,134.4,134.4,1121.0],["2016-05-24",139.2,139.2,134.4,139.2,479.0],["2016-05-25",139.2,144.0,139.2,144.0,649.0],["2016-05-26",144.0,144.0,139.2,144.0,995.0],["2016-05-27",144.0,148.8,144.0,144.0,1755.0],["2016-05-31",144.0,153.6,144.0,153.6,1990.0],["2016-06-01",153.6,158.4,148.8,153.6,1886.0],["2016-06-02",153.6,158.4,153.6,153.6,1037.0],["2016-06-03",153.6,158.4,144.0,148.8,1207.0],["2016-06-06",158.4,158.4,148.8,148.8,3503.0],["2016-06-07",153.6,153.6,134.4,144.0,2388.0],["2016-06-08",134.4,139.2,134.4,139.2,1737.0],["2016-06-09",144.0,144.0,134.4,134.4,2088.0],["2016-06-10",134.4,134.4,129.6,129.6,1283.0],["2016-06-13",134.4,134.4,124.8,129.6,2605.0],["2016-06-14",129.6,129.6,124.8,129.6,1140.0],["2016-06-15",124.8,134.4,124.8,129.6,1669.0],["2016-06-16",124.8,129.6,120.0,124.8,3029.0],["2016-06-17",124.8,124.8,120.0,120.0,4097.0],["2016-06-20",120.0,129.6,120.0,124.8,1769.0],["2016-06-21",129.6,129.6,124.8,124.8,1201.0],["2016-06-22",124.8,134.4,124.8,129.6,3055.0],["2016-06-23",129.6,134.4,129.6,129.6,1163.0],["2016-06-24",124.8,129.6,124.8,124.8,1341.0],["2016-06-27",124.8,124.8,115.2,120.0,3278.0],["2016-06-28",120.0,124.8,120.0,124.8,896.0],["2016-06-29",120.0,124.8,120.0,124.8,1022.0],["2016-06-30",124.8,124.8,120.0,120.0,993.0],["2016-07-01",124.8,124.8,120.0,124.8,1251.0],["2016-07-05",124.8,129.6,120.0,124.8,619.0],["2016-07-06",124.8,124.8,120.0,124.8,740.0],["2016-07-07",124.8,124.8,120.0,124.8,714.0],["2016-07-08",120.0,124.8,120.0,120.0,388.0],["2016-07-11",124.8,129.6,124.8,129.6,2611.0],["2016-07-12",124.8,129.6,124.8,124.8,1060.0],["2016-07-13",129.6,129.6,124.8,124.8,453.0],["2016-07-14",124.8,124.8,120.0,124.8,873.0],["2016-07-15",120.0,124.8,120.0,124.8,890.0],["2016-07-18",124.8,124.8,124.8,124.8,705.0],["2016-07-19",124.8,124.8,120.0,124.8,712.0],["2016-07-20",124.8,124.8,120.0,124.8,555.0],["2016-07-21",124.8,124.8,124.8,124.8,349.0],["2016-07-22",124.8,124.8,120.0,124.8,701.0],["2016-07-25",124.8,129.6,120.0,124.8,1797.0],["2016-07-26",120.0,124.8,120.0,124.8,717.0],["2016-07-27",124.8,124.8,120.0,124.8,1009.0],["2016-07-28",124.8,129.6,120.0,124.8,1739.0],["2016-07-29",124.8,129.6,124.8,124.8,2039.0],["2016-08-01",129.6,134.4,124.8,129.6,1460.0],["2016-08-02",129.6,134.4,129.6,129.6,1001.0],["2016-08-03",129.6,129.6,124.8,129.6,991.0],["2016-08-04",134.4,134.4,129.6,129.6,1050.0],["2016-08-05",129.6,134.4,129.6,129.6,544.0],["2016-08-08",134.4,134.4,129.6,129.6,782.0],["2016-08-09",129.6,134.4,124.8,124.8,729.0],["2016-08-10",129.6,129.6,124.8,124.8,602.0],["2016-08-11",129.6,129.6,124.8,124.8,524.0],["2016-08-12",124.8,129.6,124.8,124.8,332.0],["2016-08-15",129.6,129.6,124.8,124.8,539.0],["2016-08-16",124.8,129.6,120.0,124.8,1151.0],["2016-08-17",124.8,124.8,120.0,120.0,1139.0],["2016-08-18",120.0,129.6,120.0,124.8,663.0],["2016-08-19",124.8,124.8,120.0,124.8,539.0],["2016-08-22",124.8,129.6,124.8,129.6,695.0],["2016-08-23",129.6,129.6,124.8,129.6,868.0],["2016-08-24",129.6,134.4,124.8,124.8,2221.0],["2016-08-25",124.8,129.6,120.0,124.8,1329.0],["2016-08-26",124.8,124.8,120.0,120.0,813.0],["2016-08-29",120.0,124.8,120.0,124.8,1368.0],["2016-08-30",124.8,124.8,120.0,120.0,748.0],["2016-08-31",120.0,124.8,120.0,120.0,363.0],["2016-09-01",120.0,124.8,120.0,120.0,982.0],["2016-09-02",120.0,124.8,120.0,124.8,417.0],["2016-09-06",124.8,124.8,120.0,120.0,784.0],["2016-09-07",120.0,124.8,120.0,120.0,1268.0],["2016-09-08",120.0,124.8,120.0,124.8,945.0],["2016-09-09",124.8,124.8,120.0,120.0,860.0],["2016-09-12",129.6,129.6,124.8,129.6,2122.0],["2016-09-13",129.6,129.6,120.0,124.8,1354.0],["2016-09-14",115.2,115.2,105.6,110.4,5756.0],["2016-09-15",110.4,110.4,105.6,110.4,3425.0],["2016-09-16",110.4,110.4,96.0,105.6,5259.0],["2016-09-19",105.6,105.6,96.0,100.8,1427.0],["2016-09-20",100.8,105.6,100.8,105.6,1570.0],["2016-09-21",105.6,110.4,105.6,105.6,2596.0],["2016-09-22",110.4,110.4,105.6,105.6,1351.0],["2016-09-23",110.4,110.4,100.8,105.6,2025.0],["2016-09-26",105.6,105.6,105.6,105.6,1635.0],["2016-09-27",105.6,110.4,105.6,105.6,3023.0],["2016-09-28",110.4,110.4,105.6,105.6,1462.0],["2016-09-29",105.6,105.6,100.8,100.8,2050.0],["2016-09-30",105.6,105.6,100.8,100.8,3186.0],["2016-10-03",105.6,105.6,100.8,100.8,2103.0],["2016-10-04",100.8,105.6,100.8,100.8,3316.0],["2016-10-05",105.6,105.6,100.8,100.8,3399.0],["2016-10-06",105.6,105.6,100.8,100.8,4801.0],["2016-10-07",105.6,105.6,100.8,100.8,3968.0],["2016-10-10",110.4,110.4,100.8,100.8,5119.0],["2016-10-11",100.8,100.8,100.8,100.8,3324.0],["2016-10-12",100.8,105.6,96.0,96.0,6571.0],["2016-10-13",96.0,96.0,86.4,86.4,5793.0],["2016-10-14",86.4,91.2,81.6,86.4,3760.0],["2016-10-17",86.4,91.2,76.8,86.4,2300.0],["2016-10-18",86.4,86.4,81.6,81.6,2608.0],["2016-10-19",81.6,86.4,81.6,81.6,1308.0],["2016-10-20",81.6,86.4,81.6,86.4,1605.0],["2016-10-21",86.4,86.4,81.6,81.6,1682.0],["2016-10-24",81.6,86.4,81.6,81.6,1845.0],["2016-10-25",86.4,86.4,81.6,81.6,1073.0],["2016-10-26",86.4,86.4,81.6,81.6,2338.0],["2016-10-27",81.6,86.4,81.6,81.6,3683.0],["2016-10-28",86.4,86.4,81.6,81.6,2306.0],["2016-10-31",81.6,81.6,76.8,81.6,1821.0],["2016-11-01",76.8,81.6,72.0,72.0,2702.0],["2016-11-02",72.0,76.8,67.2,67.2,3956.0],["2016-11-03",67.2,67.2,67.2,67.2,1921.0],["2016-11-04",67.2,86.4,67.2,72.0,3368.0],["2016-11-07",72.0,76.8,72.0,76.8,1368.0],["2016-11-08",72.0,76.8,72.0,76.8,1210.0],["2016-11-09",76.8,76.8,76.8,76.8,1826.0],["2016-11-10",76.8,81.6,76.8,81.6,2725.0],["2016-11-11",81.6,81.6,76.8,81.6,1261.0],["2016-11-14",81.6,86.4,76.8,81.6,2603.0],["2016-11-15",81.6,86.4,81.6,81.6,1535.0],["2016-11-16",81.6,86.4,81.6,86.4,1291.0],["2016-11-17",86.4,96.0,81.6,91.2,6913.0],["2016-11-18",96.0,96.0,91.2,91.2,4168.0],["2016-11-21",91.2,91.2,86.4,91.2,3916.0],["2016-11-22",91.2,91.2,86.4,86.4,1719.0],["2016-11-23",86.4,86.4,81.6,86.4,1226.0],["2016-11-25",86.4,86.4,81.6,81.6,493.0],["2016-11-28",81.6,86.4,76.8,81.6,1381.0],["2016-11-29",81.6,81.6,76.8,76.8,1354.0],["2016-11-30",76.8,81.6,76.8,81.6,2379.0],["2016-12-01",76.8,81.6,76.8,76.8,1491.0],["2016-12-02",76.8,81.6,76.8,81.6,1399.0],["2016-12-05",81.6,81.6,76.8,76.8,1435.0],["2016-12-06",76.8,81.6,76.8,76.8,1615.0],["2016-12-07",81.6,81.6,76.8,76.8,1591.0],["2016-12-08",76.8,81.6,76.8,76.8,2384.0],["2016-12-09",76.8,81.6,72.0,76.8,3361.0],["2016-12-12",76.8,76.8,72.0,76.8,2724.0],["2016-12-13",76.8,76.8,72.0,72.0,2527.0],["2016-12-14",76.8,76.8,67.2,72.0,3587.0],["2016-12-15",67.2,72.0,67.2,72.0,2428.0],["2016-12-16",72.0,76.8,67.2,72.0,1784.0],["2016-12-19",67.2,76.8,67.2,72.0,2160.0],["2016-12-20",72.0,76.8,72.0,72.0,1383.0],["2016-12-21",72.0,72.0,72.0,72.0,1153.0],["2016-12-22",76.8,76.8,72.0,72.0,1961.0],["2016-12-23",72.0,76.8,72.0,76.8,1536.0],["2016-12-27",76.8,81.6,72.0,72.0,3483.0],["2016-12-28",72.0,76.8,72.0,72.0,2721.0],["2016-12-29",72.0,72.0,67.2,67.2,2706.0],["2016-12-30",67.2,72.0,62.4,67.2,16815.0],["2017-01-03",72.0,72.0,67.2,72.0,1633.0],["2017-01-04",67.2,76.8,67.2,72.0,2606.0],["2017-01-05",76.8,76.8,67.2,76.8,1774.0],["2017-01-06",76.8,76.8,76.8,76.8,2155.0],["2017-01-09",76.8,86.4,76.8,81.6,3265.0],["2017-01-10",81.6,91.2,81.6,81.6,5918.0],["2017-01-11",86.4,86.4,76.8,76.8,1996.0],["2017-01-12",81.6,81.6,76.8,76.8,2422.0],["2017-01-13",81.6,81.6,76.8,81.6,1797.0],["2017-01-17",81.6,81.6,76.8,76.8,2347.0],["2017-01-18",86.4,86.4,81.6,81.6,3008.0],["2017-01-19",86.4,86.4,81.6,81.6,2210.0],["2017-01-20",91.2,96.0,86.4,86.4,14082.0],["2017-01-23",81.6,91.2,81.6,86.4,2956.0],["2017-01-24",86.4,86.4,81.6,81.6,3695.0],["2017-01-25",86.4,86.4,81.6,86.4,3423.0],["2017-01-26",86.4,86.4,81.6,86.4,1726.0],["2017-01-27",86.4,86.4,86.4,86.4,1883.0],["2017-01-30",86.4,86.4,81.6,81.6,1994.0],["2017-01-31",86.4,86.4,81.6,81.6,2390.0],["2017-02-01",81.6,86.4,81.6,81.6,1752.0],["2017-02-02",81.6,86.4,81.6,81.6,941.0],["2017-02-03",81.6,81.6,81.6,81.6,1469.0],["2017-02-06",81.6,81.6,81.6,81.6,1088.0],["2017-02-07",81.6,86.4,81.6,86.4,1414.0],["2017-02-08",86.4,86.4,81.6,86.4,1199.0],["2017-02-09",86.4,91.2,81.6,86.4,3176.0],["2017-02-10",91.2,100.8,86.4,96.0,9698.0],["2017-02-13",105.6,139.2,105.6,134.4,47813.0],["2017-02-14",144.0,148.8,120.0,134.4,27480.0],["2017-02-15",134.4,134.4,115.2,129.6,11763.0],["2017-02-16",129.6,129.6,110.4,115.2,10078.0],["2017-02-17",110.4,124.8,105.6,120.0,4082.0],["2017-02-21",120.0,120.0,105.6,105.6,6584.0],["2017-02-22",105.6,110.4,100.8,110.4,4366.0],["2017-02-23",110.4,120.0,105.6,115.2,5243.0],["2017-02-24",115.2,120.0,110.4,115.2,3034.0],["2017-02-27",120.0,129.6,115.2,124.8,7243.0],["2017-02-28",124.8,129.6,120.0,120.0,4751.0],["2017-03-01",120.0,120.0,115.2,120.0,1677.0],["2017-03-02",115.2,120.0,110.4,115.2,2086.0],["2017-03-03",110.4,120.0,110.4,115.2,2069.0],["2017-03-06",120.0,120.0,110.4,115.2,2930.0],["2017-03-07",120.0,120.0,115.2,115.2,2083.0],["2017-03-08",120.0,144.0,115.2,144.0,19647.0],["2017-03-09",144.0,163.2,139.2,153.6,27012.0],["2017-03-10",158.4,206.4,158.4,182.4,45585.0],["2017-03-13",196.8,240.0,187.2,216.0,40274.0],["2017-03-14",254.4,268.8,187.2,220.8,66019.0],["2017-03-15",225.6,240.0,192.0,230.4,17032.0],["2017-03-16",230.4,235.2,216.0,225.6,8763.0],["2017-03-17",230.4,240.0,220.8,230.4,7514.0],["2017-03-20",235.2,235.2,216.0,220.8,8699.0],["2017-03-21",216.0,220.8,196.8,201.6,13585.0],["2017-03-22",206.4,211.2,196.8,201.6,3965.0],["2017-03-23",201.6,211.2,196.8,206.4,5113.0],["2017-03-24",211.2,216.0,201.6,216.0,4685.0],["2017-03-27",216.0,249.6,216.0,244.8,14652.0],["2017-03-28",244.8,249.6,220.8,240.0,9050.0],["2017-03-29",244.8,244.8,225.6,230.4,5971.0],["2017-03-30",230.4,230.4,225.6,230.4,3776.0],["2017-03-31",235.2,249.6,230.4,244.8,9067.0],["2017-04-03",254.4,283.2,249.6,268.8,27970.0],["2017-04-04",283.2,316.8,278.4,307.2,38025.0],["2017-04-05",312.0,316.8,264.0,297.6,33959.0],["2017-04-06",307.2,312.0,297.6,307.2,14174.0],["2017-04-07",307.2,316.8,288.0,316.8,15852.0],["2017-04-10",316.8,340.8,312.0,321.6,31188.0],["2017-04-11",321.6,336.0,273.6,297.6,27282.0],["2017-04-12",288.0,297.6,268.8,297.6,15277.0],["2017-04-13",254.4,268.8,182.4,220.8,85677.0],["2017-04-17",201.6,216.0,192.0,196.8,16953.0],["2017-04-18",192.0,201.6,172.8,196.8,21581.0],["2017-04-19",196.8,211.2,196.8,201.6,11688.0],["2017-04-20",206.4,211.2,196.8,206.4,5666.0],["2017-04-21",206.4,206.4,196.8,201.6,4192.0],["2017-04-24",206.4,206.4,196.8,201.6,5484.0],["2017-04-25",196.8,216.0,196.8,216.0,8285.0],["2017-04-26",216.0,230.4,216.0,220.8,8929.0],["2017-04-27",230.4,230.4,201.6,211.2,6235.0],["2017-04-28",206.4,211.2,196.8,206.4,5086.0],["2017-05-01",206.4,211.2,206.4,206.4,3074.0],["2017-05-02",201.6,206.4,187.2,201.6,8658.0],["2017-05-03",201.6,201.6,187.2,192.0,4735.0],["2017-05-04",196.8,201.6,187.2,187.2,5610.0],["2017-05-05",188.16,191.52,172.8,184.8,13302.0],["2017-05-08",181.92,181.92,168.0,171.36,12302.0],["2017-05-09",163.2,168.0,139.68,151.2,25835.0],["2017-05-10",149.28,157.44,144.0,156.0,6933.0],["2017-05-11",156.0,195.84,153.6,190.56,20250.0],["2017-05-12",197.28,227.52,192.48,204.48,47273.0],["2017-05-15",209.28,216.48,204.48,206.4,14025.0],["2017-05-16",206.4,206.4,189.6,195.36,11392.0],["2017-05-17",194.88,196.8,184.8,185.28,13379.0],["2017-05-18",185.76,187.68,173.28,184.32,8113.0],["2017-05-19",182.4,196.8,180.96,196.8,7788.0],["2017-05-22",193.44,194.4,183.84,190.08,6310.0],["2017-05-23",189.6,189.6,184.8,188.64,3896.0],["2017-05-24",187.68,196.32,185.76,191.52,3575.0],["2017-05-25",192.0,195.36,187.2,189.6,4631.0],["2017-05-26",189.6,194.88,187.68,193.92,5671.0],["2017-05-30",191.04,194.4,186.72,186.72,5327.0],["2017-05-31",187.68,190.56,178.08,182.4,5648.0],["2017-06-01",180.0,194.88,179.52,192.0,6313.0],["2017-06-02",197.28,209.76,196.8,201.12,8908.0],["2017-06-05",206.88,206.88,186.72,192.48,10083.0],["2017-06-06",191.04,192.96,181.44,186.72,6917.0],["2017-06-07",164.16,169.44,153.6,158.4,29833.0],["2017-06-08",158.4,159.84,155.52,158.4,8788.0],["2017-06-09",158.4,159.36,154.56,158.4,7971.0],["2017-06-12",157.44,158.4,148.8,150.24,7454.0],["2017-06-13",150.72,151.68,139.68,151.2,8867.0],["2017-06-14",153.6,154.08,146.4,149.76,3710.0],["2017-06-15",145.92,150.72,144.0,146.4,3833.0],["2017-06-16",144.0,146.4,143.04,145.44,3077.0],["2017-06-19",144.96,147.84,141.6,146.4,2696.0],["2017-06-20",146.88,148.32,142.08,142.56,4333.0],["2017-06-21",144.48,145.44,142.08,144.48,3531.0],["2017-06-22",144.0,148.8,143.52,144.48,3052.0],["2017-06-23",144.96,152.16,143.52,151.2,4913.0],["2017-06-26",150.72,151.2,145.44,147.36,3350.0],["2017-06-27",146.4,149.28,144.0,144.48,6019.0],["2017-06-28",144.48,147.84,142.08,143.52,3752.0],["2017-06-29",142.56,143.04,135.84,138.72,5431.0],["2017-06-30",139.2,139.2,134.4,137.28,2029.0],["2017-07-03",136.32,137.28,120.0,130.08,6404.0],["2017-07-05",122.4,132.0,122.4,130.56,3227.0],["2017-07-06",127.68,127.68,120.48,121.44,3613.0],["2017-07-07",120.48,121.44,110.4,118.08,5669.0],["2017-07-10",120.0,120.0,113.28,117.12,2746.0],["2017-07-11",117.12,117.12,111.36,112.8,4946.0],["2017-07-12",111.84,112.8,108.0,110.88,4388.0],["2017-07-13",110.4,110.88,106.56,109.92,4663.0],["2017-07-14",108.0,118.56,108.0,118.08,4083.0],["2017-07-17",118.56,124.32,111.84,113.28,4538.0],["2017-07-18",112.32,115.2,108.48,111.36,2333.0],["2017-07-19",110.88,114.72,108.48,110.4,1746.0],["2017-07-20",108.96,109.44,106.56,108.0,2371.0],["2017-07-21",106.56,110.4,105.6,108.96,1881.0],["2017-07-24",108.96,111.84,106.08,110.4,1935.0],["2017-07-25",110.88,115.68,109.92,109.92,2835.0],["2017-07-26",108.48,114.24,108.48,113.28,2244.0],["2017-07-27",113.76,113.76,108.0,109.44,2479.0],["2017-07-28",108.0,109.92,105.6,107.52,2656.0],["2017-07-31",107.52,108.96,100.8,101.28,4973.0],["2017-08-01",98.4,101.76,91.2,94.56,7000.0],["2017-08-02",95.52,96.0,81.6,92.16,13106.0],["2017-08-03",91.2,95.04,87.36,88.8,2004.0],["2017-08-04",87.84,90.72,86.4,88.32,3160.0],["2017-08-07",90.72,96.96,89.28,94.08,5606.0],["2017-08-08",95.52,96.0,91.2,91.68,3131.0],["2017-08-09",91.2,91.68,87.36,87.36,4135.0],["2017-08-10",87.36,88.32,86.4,86.88,2727.0],["2017-08-11",86.4,91.68,84.48,90.72,1825.0],["2017-08-14",92.64,96.0,91.2,95.04,3290.0],["2017-08-15",96.0,98.4,91.68,92.16,2390.0],["2017-08-16",93.12,97.92,91.2,93.6,2273.0],["2017-08-17",94.08,94.08,91.68,92.16,740.0],["2017-08-18",92.16,93.6,87.36,89.28,3319.0],["2017-08-21",88.32,89.28,86.4,87.84,1888.0],["2017-08-22",87.84,89.76,85.44,87.84,1663.0],["2017-08-23",86.4,93.6,85.92,90.72,1413.0],["2017-08-24",91.2,95.52,89.76,92.16,2148.0],["2017-08-25",91.2,93.6,88.32,90.24,1769.0],["2017-08-28",91.68,96.0,90.72,93.12,1567.0],["2017-08-29",98.4,121.92,95.04,119.04,20448.0],["2017-08-30",120.0,122.4,107.04,112.8,16402.0],["2017-08-31",115.2,117.6,107.04,115.68,5535.0],["2017-09-01",120.0,120.0,110.4,112.32,3760.0],["2017-09-05",110.4,132.0,103.2,131.52,9106.0],["2017-09-06",144.0,144.0,120.0,127.68,15127.0],["2017-09-07",127.2,133.44,122.88,132.0,5854.0],["2017-09-08",130.56,132.0,124.8,125.28,3004.0],["2017-09-11",144.0,146.88,122.4,126.24,12773.0],["2017-09-12",127.2,127.68,118.08,120.96,7092.0],["2017-09-13",120.0,121.92,116.16,117.12,3858.0],["2017-09-14",117.6,119.04,108.0,110.4,6319.0],["2017-09-15",110.4,112.8,108.96,109.44,3931.0],["2017-09-18",108.0,114.24,108.0,111.36,3513.0],["2017-09-19",111.84,115.68,108.96,108.96,4163.0],["2017-09-20",111.36,112.8,108.48,111.84,2127.0],["2017-09-21",112.8,116.16,111.84,115.68,3525.0],["2017-09-22",114.24,119.04,113.28,118.08,3327.0],["2017-09-25",116.64,119.04,115.2,117.6,2433.0],["2017-09-26",120.0,121.44,113.76,113.76,2421.0],["2017-09-27",115.2,115.2,110.88,113.76,1892.0],["2017-09-28",112.8,116.16,111.36,114.24,2067.0],["2017-09-29",113.28,117.6,111.84,116.16,3996.0],["2017-10-02",117.12,122.88,116.64,120.48,2865.0],["2017-10-03",120.96,122.88,114.24,116.64,2613.0],["2017-10-04",115.2,120.0,115.2,117.6,1581.0],["2017-10-05",118.08,119.04,115.68,117.12,1052.0],["2017-10-06",120.0,132.48,120.0,130.56,15960.0],["2017-10-09",134.88,137.28,126.72,133.44,8456.0],["2017-10-10",139.2,152.64,136.8,141.6,34840.0],["2017-10-11",145.92,153.12,131.04,146.88,28713.0],["2017-10-12",149.76,149.76,135.36,136.32,13702.0],["2017-10-13",105.6,107.52,97.44,104.16,71935.0],["2017-10-16",105.6,105.6,97.44,97.92,18050.0],["2017-10-17",96.48,97.92,95.52,96.48,12479.0],["2017-10-18",96.48,100.32,94.56,95.04,9046.0],["2017-10-19",93.6,94.56,89.28,90.72,12917.0],["2017-10-20",90.72,91.2,86.4,88.8,9308.0],["2017-10-23",88.8,90.24,86.88,86.88,5656.0],["2017-10-24",87.36,91.2,86.4,87.36,6871.0],["2017-10-25",88.32,88.8,86.4,87.84,5006.0],["2017-10-26",89.28,98.4,86.4,97.92,39710.0],["2017-10-27",98.88,98.88,89.76,92.16,20248.0],["2017-10-30",91.2,93.6,89.28,89.76,6050.0],["2017-10-31",90.24,90.24,81.6,84.48,23131.0],["2017-11-01",86.88,86.88,81.6,83.04,7327.0],["2017-11-02",83.52,88.8,81.12,88.8,10202.0],["2017-11-03",89.76,95.52,86.4,91.68,10554.0],["2017-11-06",91.68,93.6,89.28,93.12,4781.0],["2017-11-07",92.16,93.6,87.84,88.8,5015.0],["2017-11-08",88.32,96.96,86.88,94.56,28763.0],["2017-11-09",98.88,103.2,96.0,100.32,21819.0],["2017-11-10",100.8,108.96,98.4,99.84,37308.0],["2017-11-13",102.72,102.72,96.48,97.92,9204.0],["2017-11-14",96.96,96.96,92.16,95.52,8569.0],["2017-11-15",94.08,102.72,94.08,101.76,13183.0],["2017-11-16",103.2,107.52,98.88,102.72,14413.0],["2017-11-17",103.68,105.12,98.4,99.84,6623.0],["2017-11-20",99.36,101.76,96.0,101.28,5223.0],["2017-11-21",103.2,104.16,101.28,101.28,4594.0],["2017-11-22",100.8,103.2,99.84,102.24,3367.0],["2017-11-24",103.2,113.76,102.72,111.36,17923.0],["2017-11-27",112.8,113.76,107.04,108.96,7902.0],["2017-11-28",108.0,108.96,99.84,104.16,11390.0],["2017-11-29",105.6,105.6,101.28,103.2,2917.0],["2017-11-30",103.2,105.12,101.28,103.2,3490.0],["2017-12-01",102.72,106.56,99.84,102.72,3690.0],["2017-12-04",101.28,104.64,97.92,99.36,4360.0],["2017-12-05",99.36,100.8,97.44,99.84,3965.0],["2017-12-06",99.84,101.28,97.44,98.4,3350.0],["2017-12-07",97.92,103.2,97.44,98.88,2769.0],["2017-12-08",99.84,103.68,97.44,98.88,3013.0],["2017-12-11",98.88,100.32,97.44,97.92,5810.0],["2017-12-12",96.96,99.84,94.08,95.52,9010.0],["2017-12-13",94.56,96.0,91.68,94.08,5271.0],["2017-12-14",94.08,96.0,92.16,93.12,3013.0],["2017-12-15",94.08,95.04,91.68,92.16,3206.0],["2017-12-18",92.16,93.12,88.32,89.28,7540.0],["2017-12-19",89.28,93.6,89.28,91.68,3565.0],["2017-12-20",93.6,97.44,92.16,96.0,4360.0],["2017-12-21",96.0,107.52,95.52,105.6,17448.0],["2017-12-22",105.12,110.4,102.24,104.16,8450.0],["2017-12-26",103.68,108.0,101.28,105.12,6665.0],["2017-12-27",105.12,108.0,103.68,105.12,5681.0],["2017-12-28",106.08,106.08,96.0,99.36,10913.0],["2017-12-29",98.88,100.8,96.48,96.96,9254.0],["2018-01-02",100.32,102.24,97.44,100.8,5417.0],["2018-01-03",101.76,102.24,96.96,99.84,5546.0],["2018-01-04",102.24,106.56,98.88,105.12,6090.0],["2018-01-05",107.04,107.52,102.24,102.72,4175.0],["2018-01-08",101.28,105.6,100.8,104.64,4371.0],["2018-01-09",103.68,111.84,98.4,100.32,14169.0],["2018-01-10",100.32,104.16,98.88,102.24,3648.0],["2018-01-11",99.84,103.68,98.88,102.72,3483.0],["2018-01-12",102.24,104.64,98.88,101.76,2696.0],["2018-01-16",102.24,103.2,96.0,100.32,3913.0],["2018-01-17",100.8,101.28,98.4,98.88,3690.0],["2018-01-18",99.84,102.72,97.44,101.28,4323.0],["2018-01-19",104.16,129.6,100.8,115.2,96717.0],["2018-01-22",117.12,120.96,113.76,115.68,13123.0],["2018-01-23",118.08,119.04,110.88,116.64,8338.0],["2018-01-24",117.6,120.0,115.68,117.6,7850.0],["2018-01-25",119.04,119.52,110.88,111.36,7169.0],["2018-01-26",113.76,113.76,105.6,109.92,7010.0],["2018-01-29",109.92,112.8,104.64,106.56,8260.0],["2018-01-30",106.56,106.56,101.28,103.68,5523.0],["2018-01-31",103.2,108.96,100.32,100.32,7490.0],["2018-02-01",100.32,105.12,98.4,100.8,3325.0],["2018-02-02",100.8,102.72,93.12,96.48,9456.0],["2018-02-05",95.52,101.28,93.12,94.08,6819.0],["2018-02-06",93.6,98.4,91.2,96.0,6488.0],["2018-02-07",96.0,97.92,94.08,97.44,4496.0],["2018-02-08",97.44,99.84,94.08,95.52,6963.0],["2018-02-09",96.0,98.88,86.4,91.2,13388.0],["2018-02-12",93.6,94.08,88.8,90.72,9969.0],["2018-02-13",90.72,91.68,88.32,89.76,5198.0],["2018-02-14",89.76,89.76,86.4,87.36,6523.0],["2018-02-15",86.4,86.88,82.08,86.4,6644.0],["2018-02-16",84.96,86.4,84.48,85.44,4113.0],["2018-02-20",85.44,85.44,83.52,83.52,3800.0],["2018-02-21",84.0,86.4,82.56,84.0,5502.0],["2018-02-22",83.04,85.92,82.08,83.52,10742.0],["2018-02-23",83.52,85.44,82.08,83.52,4663.0],["2018-02-26",87.36,87.36,82.56,82.56,5240.0],["2018-02-27",83.52,84.48,79.2,81.12,5802.0],["2018-02-28",81.6,81.6,76.32,76.8,9871.0],["2018-03-01",74.88,77.76,73.44,74.4,5267.0],["2018-03-02",74.4,77.76,72.48,77.28,7502.0],["2018-03-05",77.76,79.2,74.88,76.8,4944.0],["2018-03-06",77.76,78.24,75.84,77.76,3438.0],["2018-03-07",77.76,87.36,77.76,85.44,11752.0],["2018-03-08",86.4,87.36,81.6,81.6,10056.0],["2018-03-09",83.04,83.04,77.28,79.68,4463.0],["2018-03-12",81.12,81.12,77.76,79.2,4042.0],["2018-03-13",79.2,84.0,77.76,79.68,10594.0],["2018-03-14",80.64,80.64,78.72,78.72,3358.0],["2018-03-15",79.2,80.16,78.24,78.72,1975.0],["2018-03-16",79.2,80.16,78.24,80.16,3219.0],["2018-03-19",82.08,83.04,77.76,77.76,4527.0],["2018-03-20",77.76,78.72,76.8,78.24,3217.0],["2018-03-21",79.68,80.64,78.24,80.64,2594.0],["2018-03-22",81.6,82.08,74.88,78.24,8323.0],["2018-03-23",78.24,78.24,76.32,77.76,1296.0],["2018-03-26",78.72,78.72,74.88,75.84,2623.0],["2018-03-27",75.36,75.36,68.16,71.52,9206.0],["2018-03-28",71.52,74.4,69.6,73.92,5325.0],["2018-03-29",72.96,74.4,72.0,72.48,2327.0],["2018-04-02",73.92,73.92,69.6,71.52,1850.0],["2018-04-03",71.52,74.88,70.56,73.92,5181.0],["2018-04-04",75.84,79.68,74.4,79.2,6379.0],["2018-04-05",79.2,83.52,79.2,80.64,5373.0],["2018-04-06",80.64,80.64,75.84,77.76,2590.0],["2018-04-09",77.76,77.76,72.0,75.36,2931.0],["2018-04-10",77.28,78.24,72.96,77.28,1469.0],["2018-04-11",76.32,80.16,76.32,78.24,1471.0],["2018-04-12",78.24,78.24,74.88,77.28,1317.0],["2018-04-13",78.24,80.16,74.4,78.24,2446.0],["2018-04-16",77.28,80.16,74.4,75.36,6206.0],["2018-04-17",76.32,78.24,74.4,76.32,2148.0],["2018-04-18",75.84,78.72,74.88,76.8,2300.0],["2018-04-19",77.28,79.68,76.8,79.2,2829.0],["2018-04-20",80.16,81.6,76.32,79.2,4256.0],["2018-04-23",78.24,79.2,74.4,75.84,3879.0],["2018-04-24",76.8,77.28,72.48,74.4,2079.0],["2018-04-25",73.92,77.28,73.92,76.8,1363.0],["2018-04-26",76.8,84.48,76.32,82.56,35304.0],["2018-04-27",82.56,88.8,80.64,82.08,14946.0],["2018-04-30",85.92,86.88,81.6,83.52,5388.0],["2018-05-01",84.0,84.96,82.56,84.48,4556.0],["2018-05-02",83.52,88.8,83.04,86.4,5910.0],["2018-05-03",87.36,87.84,84.0,86.88,5002.0],["2018-05-04",86.88,110.4,85.92,106.08,59554.0],["2018-05-07",105.6,108.0,98.88,103.68,25273.0],["2018-05-08",102.72,102.72,95.04,98.88,11854.0],["2018-05-09",98.4,99.36,96.0,97.44,4804.0],["2018-05-10",97.92,107.52,97.92,104.64,20046.0],["2018-05-11",105.6,105.6,100.8,102.72,8085.0],["2018-05-14",104.64,104.64,99.84,102.72,5500.0],["2018-05-15",104.64,105.6,98.88,100.32,9638.0],["2018-05-16",100.8,103.2,99.36,102.24,3408.0],["2018-05-17",103.2,104.16,101.76,103.2,5542.0],["2018-05-18",102.72,114.24,100.8,114.24,30958.0],["2018-05-21",114.24,114.24,105.6,109.44,7723.0],["2018-05-22",109.44,109.44,101.28,104.16,5935.0],["2018-05-23",105.12,106.08,101.28,104.64,2721.0],["2018-05-24",104.64,105.12,101.76,103.68,5279.0],["2018-05-25",104.64,108.0,103.2,107.04,5890.0],["2018-05-29",105.12,107.04,104.16,104.16,2760.0],["2018-05-30",108.96,108.96,103.2,103.2,3835.0],["2018-05-31",104.16,109.44,104.16,107.52,3419.0],["2018-06-01",108.0,108.48,103.68,106.08,4446.0],["2018-06-04",106.08,109.44,96.48,97.44,9506.0],["2018-06-05",97.44,97.44,86.88,89.76,7956.0],["2018-06-06",87.36,87.84,84.0,84.48,7379.0],["2018-06-07",87.84,90.24,85.44,88.8,5121.0],["2018-06-08",88.32,90.72,88.32,89.28,1808.0],["2018-06-11",88.8,94.56,88.32,90.24,2929.0],["2018-06-12",90.24,92.16,88.8,89.28,2142.0],["2018-06-13",88.32,89.76,87.36,88.32,1923.0],["2018-06-14",88.32,90.24,87.84,90.24,1827.0],["2018-06-15",89.76,91.2,85.92,88.8,3135.0],["2018-06-18",86.4,87.84,83.52,84.96,6210.0],["2018-06-19",83.04,85.92,80.64,83.52,5165.0],["2018-06-20",84.0,84.0,75.84,78.24,12529.0],["2018-06-21",77.28,77.28,73.92,73.92,5146.0],["2018-06-22",75.84,75.84,73.92,75.36,2433.0],["2018-06-25",75.36,75.84,73.44,73.92,1515.0],["2018-06-26",73.44,74.88,72.48,73.92,2410.0],["2018-06-27",73.92,74.4,69.6,71.04,3758.0],["2018-06-28",71.04,71.04,69.12,70.08,1415.0],["2018-06-29",70.56,70.56,66.72,67.68,4481.0],["2018-07-02",67.68,68.64,65.76,66.24,2831.0],["2018-07-03",66.24,67.68,64.8,67.2,1290.0],["2018-07-05",68.16,68.64,66.24,67.2,1642.0],["2018-07-06",67.68,69.6,67.2,68.64,1075.0],["2018-07-09",70.08,73.44,68.64,72.0,4013.0],["2018-07-10",72.96,76.32,72.0,74.88,2560.0],["2018-07-11",76.32,76.32,72.48,74.4,1588.0],["2018-07-12",74.88,75.84,72.96,74.4,1058.0],["2018-07-13",73.92,74.4,72.96,73.92,615.0],["2018-07-16",73.44,74.4,72.0,72.96,1246.0],["2018-07-17",72.48,75.36,72.48,72.96,1258.0],["2018-07-18",74.4,74.4,69.6,72.96,1556.0],["2018-07-19",74.4,74.4,70.56,71.04,821.0],["2018-07-20",72.48,73.44,69.6,72.0,1079.0],["2018-07-23",72.0,72.48,70.08,71.04,2100.0],["2018-07-24",70.56,71.52,67.68,69.6,2248.0],["2018-07-25",69.6,71.04,69.12,70.56,385.0],["2018-07-26",70.08,71.52,60.0,65.76,5344.0],["2018-07-27",65.76,66.72,59.04,63.84,4613.0],["2018-07-30",63.84,67.2,62.4,66.72,1031.0],["2018-07-31",69.12,74.4,69.12,72.48,4969.0],["2018-08-01",73.92,76.32,71.52,72.0,2321.0],["2018-08-02",72.96,72.96,70.56,70.56,1650.0],["2018-08-03",71.52,72.0,69.6,69.6,1648.0],["2018-08-06",73.92,73.92,69.6,72.48,2756.0],["2018-08-07",72.96,74.4,72.0,72.48,1115.0],["2018-08-08",71.04,75.84,71.04,74.4,1752.0],["2018-08-09",75.36,75.84,74.88,75.84,1931.0],["2018-08-10",76.32,77.76,75.84,76.8,3052.0],["2018-08-13",76.8,77.76,75.84,75.84,1485.0],["2018-08-14",75.36,77.28,74.88,76.32,1363.0],["2018-08-15",75.36,77.28,74.88,75.84,617.0],["2018-08-16",77.28,78.24,75.84,77.28,1590.0],["2018-08-17",78.24,78.24,76.8,76.8,675.0],["2018-08-20",77.28,77.28,76.32,76.32,988.0],["2018-08-21",79.2,88.8,79.2,82.08,10904.0],["2018-08-22",83.52,87.36,83.52,86.4,5552.0],["2018-08-23",87.36,88.8,85.44,86.4,2971.0],["2018-08-24",86.4,87.36,85.44,86.4,1779.0],["2018-08-27",86.88,88.32,86.4,87.36,1704.0],["2018-08-28",87.36,88.32,87.36,87.36,1177.0],["2018-08-29",87.84,88.32,79.2,80.64,4469.0],["2018-08-30",80.16,83.04,78.72,82.56,2104.0],["2018-08-31",84.96,85.92,81.6,82.56,1767.0],["2018-09-04",82.56,82.56,75.84,79.2,4006.0],["2018-09-05",79.2,79.2,76.8,77.76,1344.0],["2018-09-06",77.28,78.24,75.84,76.32,1513.0],["2018-09-07",75.84,78.72,75.84,77.76,1215.0],["2018-09-10",78.72,80.16,77.76,77.76,1113.0],["2018-09-11",79.2,81.12,79.2,80.64,1390.0],["2018-09-12",81.12,84.96,79.68,82.08,2263.0],["2018-09-13",83.52,85.44,80.64,84.0,5075.0],["2018-09-14",83.52,84.48,81.12,81.12,785.0],["2018-09-17",83.52,84.0,81.12,82.56,842.0],["2018-09-18",82.56,93.12,80.64,90.24,16185.0],["2018-09-19",91.68,91.68,86.88,87.84,3733.0],["2018-09-20",87.36,91.2,84.0,85.44,3950.0],["2018-09-21",85.44,86.4,83.52,86.4,2110.0],["2018-09-24",84.96,87.36,84.96,85.44,2477.0],["2018-09-25",84.96,89.76,84.96,87.36,2290.0],["2018-09-26",88.32,89.76,86.4,88.8,2158.0],["2018-09-27",86.4,87.36,83.52,85.92,2458.0],["2018-09-28",84.96,86.4,84.48,85.44,1383.0],["2018-10-01",86.4,86.88,85.44,85.44,2083.0],["2018-10-02",86.4,87.36,84.48,86.4,2779.0],["2018-10-03",86.4,88.8,85.44,88.8,1465.0],["2018-10-04",87.84,93.12,85.44,87.84,4965.0],["2018-10-05",88.32,90.72,85.44,85.92,3531.0],["2018-10-08",85.44,85.44,83.52,83.52,1438.0],["2018-10-09",89.76,89.76,84.96,86.88,3915.0],["2018-10-10",86.88,86.88,79.2,81.12,2115.0],["2018-10-11",81.6,84.0,80.16,83.52,1292.0],["2018-10-12",83.52,84.96,80.64,82.08,1115.0],["2018-10-15",79.2,83.52,79.2,79.68,1304.0],["2018-10-16",79.68,86.88,79.68,80.16,4013.0],["2018-10-17",57.6,57.6,54.72,56.64,56138.0],["2018-10-18",56.64,57.12,54.24,55.68,8225.0],["2018-10-19",55.68,56.16,54.24,54.72,6598.0],["2018-10-22",55.2,55.68,52.8,52.8,4023.0],["2018-10-23",52.32,53.28,49.44,49.92,9271.0],["2018-10-24",50.88,52.32,50.4,51.36,3196.0],["2018-10-25",51.84,55.68,51.84,52.8,4521.0],["2018-10-26",52.8,56.16,52.8,55.68,9548.0],["2018-10-29",54.24,56.16,54.24,54.72,3871.0],["2018-10-30",54.72,56.16,54.24,55.68,1860.0],["2018-10-31",55.68,55.68,54.72,55.2,1542.0],["2018-11-01",55.2,58.08,55.2,57.6,5985.0],["2018-11-02",57.12,57.6,55.68,57.12,4519.0],["2018-11-05",55.2,58.08,55.2,55.68,2142.0],["2018-11-06",55.68,56.64,55.2,56.16,1554.0],["2018-11-07",56.16,57.6,55.2,55.2,3513.0],["2018-11-08",56.16,56.64,54.72,56.64,1533.0],["2018-11-09",55.68,57.12,55.68,56.16,1050.0],["2018-11-12",55.68,56.16,55.2,55.2,3129.0],["2018-11-13",52.8,54.72,51.36,53.28,4188.0],["2018-11-14",54.24,55.2,50.4,52.32,4152.0],["2018-11-15",51.84,55.2,51.84,52.8,2223.0],["2018-11-16",52.32,53.76,52.32,52.8,1238.0],["2018-11-19",52.8,53.28,52.32,52.8,1806.0],["2018-11-20",52.8,52.8,51.36,52.32,2104.0],["2018-11-21",52.32,53.76,52.32,53.76,1015.0],["2018-11-23",53.28,55.2,52.8,52.8,408.0],["2018-11-26",52.8,54.72,52.8,53.28,1590.0],["2018-11-27",53.76,54.72,53.28,54.24,4246.0],["2018-11-28",54.72,56.16,53.28,53.28,10931.0],["2018-11-29",52.8,54.72,52.32,52.8,3306.0],["2018-11-30",52.32,53.76,51.84,51.84,2865.0],["2018-12-03",53.28,54.72,52.8,54.72,2735.0],["2018-12-04",54.72,54.72,52.32,52.8,3444.0],["2018-12-06",51.84,53.28,51.84,52.8,1352.0],["2018-12-07",53.28,54.24,52.32,52.8,1144.0],["2018-12-10",53.28,53.76,50.88,51.84,2952.0],["2018-12-11",52.8,52.8,49.92,50.88,4596.0],["2018-12-12",50.88,51.36,48.96,50.4,2115.0],["2018-12-13",48.96,50.4,48.96,49.44,1402.0],["2018-12-14",49.44,49.92,48.0,48.96,3729.0],["2018-12-17",50.4,50.88,48.0,49.44,4348.0],["2018-12-18",50.4,50.4,48.48,48.96,6177.0],["2018-12-19",49.92,52.8,48.48,49.44,4729.0],["2018-12-20",53.28,53.28,48.0,49.92,3546.0],["2018-12-21",49.92,50.4,48.48,49.44,24552.0],["2018-12-24",48.48,48.48,43.68,46.56,10138.0],["2018-12-26",46.08,47.52,43.2,43.68,3367.0],["2018-12-27",44.64,44.64,40.8,42.72,4052.0],["2018-12-28",43.2,47.04,42.24,46.56,5754.0],["2018-12-31",47.52,48.0,41.28,44.64,7875.0],["2019-01-02",45.12,47.04,43.68,46.08,5281.0],["2019-01-03",46.56,46.56,43.2,44.16,3083.0],["2019-01-04",44.16,45.6,44.16,45.12,3944.0],["2019-01-07",45.6,47.04,43.68,44.64,13610.0],["2019-01-08",46.08,49.44,44.64,48.48,27494.0],["2019-01-09",50.88,51.36,48.48,50.4,9833.0],["2019-01-10",50.4,51.36,48.48,49.92,3233.0],["2019-01-11",49.92,52.8,48.96,51.84,7458.0],["2019-01-14",52.8,64.8,52.8,60.0,35813.0],["2019-01-15",61.92,63.84,53.28,57.12,18904.0],["2019-01-16",58.56,61.44,57.6,60.48,7650.0],["2019-01-17",59.52,71.04,58.56,66.24,24985.0],["2019-01-18",67.2,79.2,56.16,60.0,43523.0],["2019-01-22",55.2,55.2,45.6,48.48,22188.0],["2019-01-23",29.28,29.76,26.4,29.76,240015.0],["2019-01-24",29.28,31.2,27.84,29.28,54488.0],["2019-01-25",30.24,30.72,27.84,29.76,36019.0],["2019-01-28",29.76,30.24,28.8,29.76,20110.0],["2019-01-29",29.76,32.16,28.32,31.2,31763.0],["2019-01-30",31.2,31.68,29.76,30.24,16313.0],["2019-01-31",30.72,31.2,29.76,30.72,18431.0],["2019-02-01",30.72,31.2,30.24,30.72,14652.0],["2019-02-04",31.2,31.68,29.28,30.24,38477.0],["2019-02-05",29.76,29.76,26.88,29.28,35927.0],["2019-02-06",29.28,30.24,27.84,29.76,19708.0],["2019-02-07",29.76,29.76,27.84,28.8,33492.0],["2019-02-08",29.76,29.76,28.32,28.8,14988.0],["2019-02-11",29.28,30.24,28.32,28.8,19700.0],["2019-02-12",29.28,29.28,27.84,27.84,15367.0],["2019-02-13",28.8,28.8,26.88,27.36,13323.0],["2019-02-14",27.36,28.32,26.88,28.32,14185.0],["2019-02-15",28.8,28.8,26.88,27.36,10592.0],["2019-02-19",28.8,28.8,24.0,26.88,48896.0],["2019-02-20",26.88,29.28,25.92,27.84,73154.0],["2019-02-21",28.8,29.76,27.36,27.36,28115.0],["2019-02-22",26.88,26.88,24.0,25.92,41065.0],["2019-02-25",25.92,25.92,24.48,24.96,15342.0],["2019-02-26",25.44,25.44,24.48,24.96,8944.0],["2019-02-27",25.44,26.4,24.48,25.44,13817.0],["2019-02-28",24.96,25.44,24.0,24.96,10917.0],["2019-03-01",24.48,25.44,24.0,24.96,10625.0],["2019-03-04",26.4,26.4,24.96,25.92,7821.0],["2019-03-05",25.44,27.36,24.48,26.88,29427.0],["2019-03-06",26.4,26.88,24.96,26.4,9877.0],["2019-03-07",26.88,26.88,25.44,26.88,8342.0],["2019-03-08",26.88,28.32,25.92,27.36,10446.0],["2019-03-11",26.4,27.36,24.96,27.36,7421.0],["2019-03-12",26.88,27.84,25.92,27.36,5617.0],["2019-03-13",26.4,27.84,26.4,27.36,3217.0],["2019-03-14",26.88,27.84,26.4,27.36,7104.0],["2019-03-15",27.36,27.36,26.4,27.36,6694.0],["2019-03-18",26.88,27.36,26.4,27.36,5519.0],["2019-03-19",26.88,26.88,25.92,26.4,4698.0],["2019-03-20",25.92,26.88,25.92,26.88,3550.0],["2019-03-21",26.88,26.88,26.4,26.4,4565.0],["2019-03-22",25.92,26.4,24.96,25.44,4415.0],["2019-03-25",26.4,26.4,25.44,25.92,5092.0],["2019-03-26",25.44,26.4,24.96,25.44,4604.0],["2019-03-27",26.4,26.4,24.48,25.92,5875.0],["2019-03-28",25.92,26.4,24.96,25.44,1898.0],["2019-03-29",24.96,25.92,24.48,24.48,3256.0],["2019-04-01",24.48,25.92,24.48,25.44,2817.0],["2019-04-02",25.92,27.84,24.96,27.36,12598.0],["2019-04-03",28.32,28.32,26.4,27.36,5360.0],["2019-04-04",26.88,27.84,26.88,27.36,2227.0],["2019-04-05",27.36,28.32,26.88,27.36,5052.0],["2019-04-08",27.36,28.32,26.88,27.84,3802.0],["2019-04-09",27.36,28.32,27.36,28.32,6206.0],["2019-04-10",28.8,28.8,27.36,27.84,11154.0],["2019-04-11",22.08,24.0,20.64,22.08,37852.0],["2019-04-12",21.4,23.96,21.12,21.16,41500.0],["2019-04-15",22.0,22.32,19.0,21.52,32050.0],["2019-04-16",35.36,36.72,25.44,26.96,1921075.0],["2019-04-17",25.56,25.96,24.44,25.2,121850.0],["2019-04-18",24.76,25.48,24.48,24.96,54750.0],["2019-04-22",25.2,25.28,24.36,24.68,24600.0],["2019-04-23",24.48,25.4,23.2,24.52,26150.0],["2019-04-24",24.72,24.96,24.2,24.2,4925.0],["2019-04-25",23.84,24.12,23.32,23.72,9375.0],["2019-04-26",23.52,25.04,23.4,24.84,10150.0],["2019-04-29",24.8,25.24,24.28,24.4,8875.0],["2019-04-30",24.16,24.48,23.8,23.8,7500.0],["2019-05-01",23.8,26.32,23.8,24.96,34150.0],["2019-05-02",24.96,26.0,24.0,24.52,18500.0],["2019-05-03",24.52,25.4,24.52,24.72,5750.0],["2019-05-06",24.56,25.48,24.04,24.8,13000.0],["2019-05-07",24.84,24.88,23.4,23.56,10900.0],["2019-05-08",23.28,24.4,23.0,23.6,7525.0],["2019-05-09",23.68,23.96,22.68,23.36,7925.0],["2019-05-10",23.0,23.36,20.72,20.92,9125.0],["2019-05-13",21.16,21.44,19.6,19.96,10400.0],["2019-05-14",20.12,20.56,20.0,20.28,4300.0],["2019-05-15",20.32,20.84,19.4,20.8,6400.0],["2019-05-16",21.52,21.72,19.6,20.28,10925.0],["2019-05-17",20.04,20.28,19.96,20.28,1525.0],["2019-05-20",19.48,20.56,18.84,19.68,14150.0],["2019-05-21",20.24,20.4,19.48,19.92,2250.0],["2019-05-22",19.96,20.0,19.08,19.92,4700.0],["2019-05-23",19.92,19.92,19.24,19.32,1625.0],["2019-05-24",19.12,19.92,19.12,19.84,1850.0],["2019-05-28",19.92,19.92,19.04,19.64,950.0],["2019-05-29",19.64,20.0,19.52,19.8,3875.0],["2019-05-30",20.4,20.4,19.44,19.92,4900.0],["2019-05-31",19.64,20.16,19.6,19.72,4950.0],["2019-06-03",19.92,22.52,19.72,21.24,23025.0],["2019-06-04",20.84,22.2,20.72,22.0,8150.0],["2019-06-05",22.64,22.64,20.16,20.44,6675.0],["2019-06-06",21.16,21.16,20.04,20.92,2775.0],["2019-06-07",21.0,21.76,19.88,20.96,8600.0],["2019-06-10",20.88,21.64,19.16,20.64,6125.0],["2019-06-11",19.72,20.92,19.56,20.88,3625.0],["2019-06-12",19.8,21.28,19.8,21.04,5450.0],["2019-06-13",21.4,21.6,20.52,21.36,3075.0],["2019-06-14",20.52,21.16,19.88,20.04,6350.0],["2019-06-17",19.92,21.44,19.92,20.48,1125.0],["2019-06-18",20.64,21.36,20.64,20.92,1700.0],["2019-06-19",21.2,21.44,20.4,21.16,4150.0],["2019-06-20",21.08,21.44,20.32,20.92,2425.0],["2019-06-21",20.52,21.96,20.52,21.96,6050.0],["2019-06-24",21.6,21.96,21.2,21.2,1325.0],["2019-06-25",21.4,22.68,21.4,22.44,5150.0],["2019-06-26",22.16,22.76,21.12,21.12,3800.0],["2019-06-27",21.56,21.92,21.2,21.2,4200.0],["2019-06-28",21.2,21.96,20.44,20.64,6625.0],["2019-07-01",20.96,22.2,20.16,21.28,3750.0],["2019-07-02",21.16,21.28,20.8,21.08,4150.0],["2019-07-03",20.92,21.04,20.92,21.0,500.0],["2019-07-05",20.8,21.24,20.8,21.24,1075.0],["2019-07-08",21.0,22.64,20.88,21.72,9175.0],["2019-07-09",22.0,23.08,22.0,23.08,5800.0],["2019-07-10",22.2,22.96,21.92,22.24,2775.0],["2019-07-11",22.48,22.48,21.4,22.2,4675.0],["2019-07-12",22.48,22.8,21.0,22.2,6775.0],["2019-07-15",22.4,22.4,21.24,21.6,925.0],["2019-07-16",21.28,21.56,20.44,21.12,5475.0],["2019-07-17",21.36,21.48,20.88,20.88,675.0],["2019-07-18",21.16,21.44,20.92,20.92,1650.0],["2019-07-19",20.88,21.52,20.8,20.96,3850.0],["2019-07-22",20.8,20.8,19.84,19.96,4850.0],["2019-07-23",19.76,20.0,19.68,19.8,2000.0],["2019-07-24",19.04,20.56,19.04,20.56,2600.0],["2019-07-25",20.4,20.4,19.6,20.28,1800.0],["2019-07-26",20.12,20.12,19.52,19.6,1700.0],["2019-07-29",19.4,20.84,19.4,20.8,6150.0],["2019-07-30",20.52,21.24,20.44,20.44,2225.0],["2019-07-31",21.08,21.96,20.44,20.48,1925.0],["2019-08-01",21.0,21.64,19.48,19.48,1675.0],["2019-08-02",19.44,21.2,19.4,19.4,2400.0],["2019-08-05",19.4,20.04,19.4,19.76,3075.0],["2019-08-06",19.8,20.0,19.48,19.72,1575.0],["2019-08-07",19.12,19.2,9.84,10.4,97725.0],["2019-08-08",10.6,11.44,10.48,11.0,19425.0],["2019-08-09",10.8,10.96,10.0,10.0,9875.0],["2019-08-12",10.48,10.48,9.8,10.0,5225.0],["2019-08-13",10.12,10.12,9.56,10.0,6800.0],["2019-08-14",9.76,10.08,9.64,9.76,5125.0],["2019-08-15",9.68,10.0,8.68,10.0,9550.0],["2019-08-16",9.56,9.6,8.72,9.04,9375.0],["2019-08-19",9.2,9.2,8.64,8.72,7625.0],["2019-08-20",8.64,9.64,8.64,9.6,20950.0],["2019-08-21",9.4,9.8,9.36,9.56,4425.0],["2019-08-22",9.32,9.44,8.88,8.88,3925.0],["2019-08-23",8.84,9.44,8.64,9.16,3200.0],["2019-08-26",9.16,10.24,8.92,9.84,14225.0],["2019-08-27",10.0,10.2,9.12,9.4,4750.0],["2019-08-28",9.52,9.72,9.2,9.2,3275.0],["2019-08-29",9.48,10.2,8.12,8.64,23700.0],["2019-08-30",9.04,9.04,8.56,8.76,3675.0],["2019-09-03",8.68,9.24,8.4,8.48,7075.0],["2019-09-04",8.48,9.0,8.4,8.64,4525.0],["2019-09-05",8.8,9.12,8.8,9.04,2900.0],["2019-09-06",9.0,9.8,8.8,8.92,7075.0],["2019-09-09",9.0,9.52,8.76,8.8,3025.0],["2019-09-10",8.76,9.36,8.68,8.96,3950.0],["2019-09-11",9.04,9.48,8.68,8.88,6850.0],["2019-09-12",8.88,9.2,8.76,8.84,2800.0],["2019-09-13",8.8,9.08,8.6,8.6,3575.0],["2019-09-16",8.8,9.56,8.64,9.4,5850.0],["2019-09-17",9.28,9.48,8.88,9.08,13050.0],["2019-09-18",9.24,9.24,8.68,8.92,3575.0],["2019-09-19",8.68,8.88,8.6,8.8,6450.0],["2019-09-20",8.72,9.0,8.52,8.84,8050.0],["2019-09-23",8.76,8.84,8.52,8.84,6150.0],["2019-09-24",9.04,11.36,8.88,9.32,128600.0],["2019-09-25",9.28,9.28,8.52,8.72,10025.0],["2019-09-26",9.16,9.16,8.2,8.48,5425.0],["2019-09-27",8.32,9.04,8.16,8.44,4950.0],["2019-09-30",8.4,9.0,8.16,8.2,4825.0],["2019-10-01",8.04,8.76,8.04,8.2,3275.0],["2019-10-02",8.28,8.28,8.04,8.08,3225.0],["2019-10-03",8.0,8.32,8.0,8.08,3625.0],["2019-10-04",8.08,8.36,8.0,8.08,4100.0],["2019-10-07",8.2,8.24,8.0,8.2,1525.0],["2019-10-08",8.0,8.16,7.84,7.88,4450.0],["2019-10-09",7.96,7.96,7.64,7.96,3050.0],["2019-10-10",7.72,7.88,7.36,7.52,4975.0],["2019-10-11",7.44,7.64,7.24,7.24,1200.0],["2019-10-14",7.48,7.48,7.24,7.24,2025.0],["2019-10-15",7.28,8.76,7.24,8.24,40475.0],["2019-10-16",8.44,8.44,7.2,7.92,7900.0],["2019-10-17",7.72,8.08,7.72,7.88,2175.0],["2019-10-18",7.8,7.92,7.6,7.72,3150.0],["2019-10-21",7.56,7.76,7.4,7.76,1475.0],["2019-10-22",7.6,7.72,7.32,7.68,4525.0],["2019-10-23",7.6,7.6,7.4,7.4,1325.0],["2019-10-24",7.24,7.44,6.36,6.96,6825.0],["2019-10-25",6.92,6.92,6.48,6.6,5950.0],["2019-10-28",6.64,6.8,6.48,6.6,4375.0],["2019-10-29",6.56,6.96,6.56,6.56,1650.0],["2019-10-30",6.6,6.88,6.48,6.8,5000.0],["2019-10-31",6.64,6.84,6.52,6.72,3375.0],["2019-11-01",6.72,11.48,6.72,8.36,358975.0],["2019-11-04",8.04,8.2,7.36,7.36,25650.0],["2019-11-05",7.44,8.24,7.28,8.2,9150.0],["2019-11-06",8.24,8.32,7.64,7.72,5125.0],["2019-11-07",7.8,8.0,7.64,7.76,3400.0],["2019-11-08",8.04,8.36,7.2,7.2,12050.0],["2019-11-11",7.68,7.68,7.24,7.44,2250.0],["2019-11-12",7.44,7.76,7.32,7.48,1575.0],["2019-11-13",7.96,7.96,7.28,7.64,7075.0],["2019-11-14",7.52,7.76,7.48,7.72,3525.0],["2019-11-15",7.56,7.8,6.8,7.0,9150.0],["2019-11-18",6.96,6.96,6.6,6.72,7600.0],["2019-11-19",6.68,6.88,6.64,6.88,1500.0],["2019-11-20",6.6,8.08,6.24,7.84,53450.0],["2019-11-21",7.64,8.32,7.0,8.32,25775.0],["2019-11-22",8.44,8.6,8.0,8.0,9875.0],["2019-11-25",7.64,7.96,7.52,7.64,4550.0],["2019-11-26",7.28,7.96,6.92,7.08,13275.0],["2019-11-27",6.88,7.2,6.68,6.72,10375.0],["2019-11-29",6.8,7.2,6.72,6.92,3525.0],["2019-12-02",6.96,7.24,6.92,7.04,3675.0],["2019-12-03",6.84,7.24,6.68,7.12,9500.0],["2019-12-04",7.08,8.16,7.04,7.4,13650.0],["2019-12-05",7.32,7.88,7.12,7.68,14850.0],["2019-12-06",7.8,7.8,7.28,7.28,6750.0],["2019-12-09",7.24,7.52,7.2,7.4,2700.0],["2019-12-10",7.44,7.92,7.44,7.6,3850.0],["2019-12-11",7.36,7.88,7.32,7.72,2800.0],["2019-12-12",7.56,7.92,7.52,7.6,4525.0],["2019-12-13",7.72,7.96,7.2,7.36,4200.0],["2019-12-16",7.36,7.6,7.28,7.28,2200.0],["2019-12-17",7.24,7.52,7.24,7.44,4050.0],["2019-12-18",7.44,7.92,7.28,7.8,3625.0],["2019-12-19",7.84,7.84,7.28,7.44,2600.0],["2019-12-20",7.64,7.8,7.36,7.8,4050.0],["2019-12-23",7.4,7.56,7.28,7.4,6300.0],["2019-12-24",7.4,7.84,7.12,7.68,14875.0],["2019-12-26",7.6,9.0,7.24,8.16,38925.0],["2019-12-27",8.16,8.8,8.04,8.08,17400.0],["2019-12-30",8.0,8.28,7.76,7.92,8000.0],["2019-12-31",7.72,8.24,7.64,7.64,18175.0],["2020-01-02",8.0,8.36,7.8,8.04,3575.0],["2020-01-03",7.84,8.12,7.8,7.84,3050.0],["2020-01-06",8.04,8.52,7.8,8.4,12700.0],["2020-01-07",8.24,9.16,8.16,8.48,17650.0],["2020-01-08",8.24,8.64,8.12,8.24,7525.0],["2020-01-09",8.44,9.12,8.32,8.4,7925.0],["2020-01-10",8.76,8.84,8.2,8.2,5250.0],["2020-01-13",8.6,8.6,8.0,8.36,8175.0],["2020-01-14",8.52,8.96,8.36,8.6,30025.0],["2020-01-15",8.4,9.4,8.4,8.96,27750.0],["2020-01-16",9.28,9.36,8.72,9.08,6850.0],["2020-01-17",9.28,9.48,9.08,9.24,11525.0],["2020-01-21",9.04,9.28,8.76,9.2,14650.0],["2020-01-22",9.2,9.24,8.88,9.0,6750.0],["2020-01-23",8.88,8.96,8.48,8.48,4675.0],["2020-01-24",8.4,8.64,8.32,8.52,2400.0],["2020-01-27",8.4,8.68,8.28,8.28,2400.0],["2020-01-28",8.48,8.92,8.4,8.52,5725.0],["2020-01-29",8.88,8.96,8.4,8.44,1775.0],["2020-01-30",8.68,8.68,8.08,8.12,4050.0],["2020-01-31",8.04,8.36,8.04,8.2,2225.0],["2020-02-03",8.12,8.68,7.96,8.64,6150.0],["2020-02-04",8.64,8.64,8.28,8.36,3800.0],["2020-02-05",8.12,8.48,8.08,8.32,1175.0],["2020-02-06",8.24,8.4,8.0,8.04,4650.0],["2020-02-07",8.04,8.24,8.04,8.08,2800.0],["2020-02-10",8.16,8.4,8.12,8.16,67125.0],["2020-02-11",9.72,17.04,8.8,14.64,5062050.0],["2020-02-12",12.48,14.4,11.96,13.32,804525.0],["2020-02-13",12.6,13.16,12.28,13.0,94750.0],["2020-02-14",12.68,13.04,11.72,12.0,54450.0],["2020-02-18",12.0,12.12,11.4,11.72,31000.0],["2020-02-19",12.0,12.0,10.32,11.72,29475.0],["2020-02-20",11.4,11.92,10.84,11.0,6825.0],["2020-02-21",11.28,12.16,11.04,11.6,12800.0],["2020-02-24",11.64,11.76,11.04,11.4,8275.0],["2020-02-25",11.12,11.88,10.56,10.56,27850.0],["2020-02-26",10.36,10.6,10.32,10.36,8950.0],["2020-02-27",10.28,10.32,9.48,9.6,18025.0],["2020-02-28",9.04,9.84,8.88,9.32,19325.0],["2020-03-02",9.04,10.56,8.72,10.16,12525.0],["2020-03-03",10.16,11.4,9.16,9.28,7950.0],["2020-03-04",9.32,10.16,9.2,9.2,6150.0],["2020-03-05",9.16,9.32,8.84,8.84,4800.0],["2020-03-06",8.8,9.36,8.72,8.92,4350.0],["2020-03-09",8.6,8.8,7.44,7.44,8825.0],["2020-03-10",9.0,9.0,7.24,7.36,9200.0],["2020-03-11",7.36,8.08,7.32,7.64,5850.0],["2020-03-12",7.4,7.68,7.2,7.2,9125.0],["2020-03-13",8.32,8.32,6.4,6.52,10325.0],["2020-03-16",6.56,6.56,5.84,5.84,6775.0],["2020-03-17",6.16,6.32,5.96,6.2,2050.0],["2020-03-18",5.84,6.32,5.4,5.4,6400.0],["2020-03-19",5.08,5.68,5.04,5.24,4900.0],["2020-03-20",5.2,8.24,5.12,5.88,15300.0],["2020-03-23",6.36,6.64,5.28,6.2,7450.0],["2020-03-24",6.16,7.4,6.16,6.64,4275.0],["2020-03-25",6.96,7.2,6.56,7.2,2675.0],["2020-03-26",7.72,7.72,7.0,7.28,3125.0],["2020-03-27",7.64,7.64,6.68,7.36,3450.0],["2020-03-30",7.36,7.56,6.32,7.32,1225.0],["2020-03-31",7.0,7.4,6.84,7.2,1700.0],["2020-04-01",7.0,7.08,6.12,6.12,2150.0],["2020-04-02",6.2,6.8,6.2,6.6,1075.0],["2020-04-03",6.68,7.12,6.56,7.12,3125.0],["2020-04-06",7.2,7.44,7.2,7.28,2675.0],["2020-04-07",7.28,7.8,6.84,6.92,4725.0],["2020-04-08",7.36,7.6,7.2,7.6,525.0],["2020-04-09",7.2,7.68,6.76,6.96,5800.0],["2020-04-13",6.76,7.08,6.76,7.04,1275.0],["2020-04-14",7.2,7.4,6.8,7.4,6300.0],["2020-04-15",7.2,7.28,6.88,7.28,1025.0],["2020-04-16",7.04,8.4,7.0,7.6,20300.0],["2020-04-17",7.64,8.0,7.36,7.6,7800.0],["2020-04-20",8.0,8.0,7.64,7.8,4750.0],["2020-04-21",7.72,7.72,6.88,6.88,2750.0],["2020-04-22",6.96,7.56,6.96,7.0,2800.0],["2020-04-23",7.0,7.0,6.52,6.64,13900.0],["2020-04-24",6.76,7.24,6.72,6.96,3325.0],["2020-04-27",6.76,7.4,6.64,7.24,2200.0],["2020-04-28",7.52,7.52,6.92,7.0,3800.0],["2020-04-29",6.84,7.48,6.84,7.44,2800.0],["2020-04-30",7.44,7.96,6.92,7.6,19125.0],["2020-05-01",7.88,8.2,7.6,8.0,12700.0],["2020-05-04",8.36,9.88,8.32,9.12,16650.0],["2020-05-05",9.52,9.92,8.32,9.88,9200.0],["2020-05-06",9.96,9.96,8.84,8.84,6800.0],["2020-05-07",9.44,9.96,9.24,9.36,9400.0],["2020-05-08",9.72,9.76,9.12,9.4,4775.0],["2020-05-11",9.36,10.72,9.36,10.0,28300.0],["2020-05-12",10.32,10.72,10.0,10.2,8800.0],["2020-05-13",10.4,10.4,8.32,9.24,14075.0],["2020-05-14",9.04,9.52,8.48,8.8,3525.0],["2020-05-15",9.48,9.48,8.84,9.32,1300.0],["2020-05-18",9.32,9.44,8.88,9.44,2075.0],["2020-05-19",9.08,10.0,8.96,9.92,3750.0],["2020-05-20",10.32,10.32,9.56,9.72,2275.0],["2020-05-21",9.52,9.88,9.52,9.72,2075.0],["2020-05-22",10.2,10.2,9.12,9.6,4725.0],["2020-05-26",10.12,10.16,9.28,9.64,4525.0],["2020-05-27",9.56,9.8,9.0,9.2,3150.0],["2020-05-28",9.24,10.4,9.2,9.8,25100.0],["2020-05-29",9.68,10.32,9.68,10.04,3400.0],["2020-06-01",9.96,9.96,9.48,9.8,2800.0],["2020-06-02",9.76,10.16,9.72,9.96,3225.0],["2020-06-03",9.88,10.72,9.72,10.04,8325.0],["2020-06-04",9.64,10.28,9.64,10.04,8050.0],["2020-06-05",9.96,9.96,9.68,9.68,3550.0],["2020-06-08",10.0,10.6,9.2,10.32,12550.0],["2020-06-09",10.6,10.84,9.8,10.12,4250.0],["2020-06-10",9.84,10.32,9.24,10.0,6475.0],["2020-06-11",9.72,10.36,9.28,9.88,6475.0],["2020-06-12",10.08,10.2,9.56,10.2,1500.0],["2020-06-15",9.92,11.32,9.2,10.8,14775.0],["2020-06-16",10.8,11.68,10.6,11.6,20775.0],["2020-06-17",11.8,11.88,10.72,11.6,6500.0],["2020-06-18",14.8,14.8,12.04,14.0,397100.0],["2020-06-19",13.12,13.4,11.4,11.92,42925.0],["2020-06-22",12.0,12.24,11.12,11.28,20950.0],["2020-06-23",12.0,12.0,11.2,11.52,11825.0],["2020-06-24",11.12,11.52,11.0,11.52,12050.0],["2020-06-25",11.16,11.92,11.16,11.48,6800.0],["2020-06-26",11.36,11.52,11.04,11.36,6550.0],["2020-06-29",11.2,11.68,10.88,11.12,18075.0],["2020-06-30",11.36,11.4,11.08,11.36,4650.0],["2020-07-01",11.64,11.64,11.04,11.44,8525.0],["2020-07-02",11.8,11.8,11.08,11.4,5575.0],["2020-07-06",11.68,11.68,11.2,11.24,4200.0],["2020-07-07",11.08,11.6,10.88,11.32,10750.0],["2020-07-08",11.36,11.36,11.0,11.08,7625.0],["2020-07-09",11.12,11.2,10.8,11.04,10300.0],["2020-07-10",10.96,11.2,10.96,11.12,2400.0],["2020-07-13",11.0,11.24,10.8,10.84,8125.0],["2020-07-14",10.72,11.12,10.48,10.88,6075.0],["2020-07-15",11.16,11.24,11.04,11.12,1925.0],["2020-07-16",10.96,11.2,10.72,11.2,2400.0],["2020-07-17",11.28,11.4,11.04,11.04,2900.0],["2020-07-20",10.92,11.4,10.8,11.32,11025.0],["2020-07-21",11.0,12.76,11.0,11.96,35300.0],["2020-07-22",12.2,12.68,11.64,12.0,10550.0],["2020-07-23",12.24,12.64,11.6,11.6,6750.0],["2020-07-24",11.76,11.76,10.88,11.24,7725.0],["2020-07-27",11.12,11.36,10.72,10.72,6425.0],["2020-07-28",10.96,10.96,10.44,10.72,4900.0],["2020-07-29",10.6,10.92,10.48,10.92,3675.0],["2020-07-30",10.64,11.2,10.64,11.2,2725.0],["2020-07-31",11.04,11.24,10.6,10.64,4275.0],["2020-08-03",10.68,10.68,10.28,10.44,9200.0],["2020-08-04",10.4,10.76,10.08,10.2,13125.0],["2020-08-05",10.4,10.84,9.88,10.32,15750.0],["2020-08-06",10.12,10.4,10.0,10.28,5650.0],["2020-08-07",10.08,10.4,9.96,10.32,9125.0],["2020-08-10",10.44,10.64,10.12,10.24,6325.0],["2020-08-11",10.4,10.88,9.92,9.92,16200.0],["2020-08-12",10.16,10.68,9.56,9.8,13300.0],["2020-08-13",9.72,9.96,9.4,9.88,6200.0],["2020-08-14",9.8,10.04,9.8,9.88,3025.0],["2020-08-17",9.8,10.0,9.48,9.72,8250.0],["2020-08-18",9.88,10.16,9.8,10.12,8075.0],["2020-08-19",10.12,10.24,9.92,10.0,5600.0],["2020-08-20",10.0,10.2,9.96,10.2,3625.0],["2020-08-21",10.0,10.12,9.96,10.04,2250.0],["2020-08-24",10.0,10.0,9.52,9.64,5575.0],["2020-08-25",9.6,9.96,9.56,9.64,2550.0],["2020-08-26",9.56,9.96,9.52,9.96,3000.0],["2020-08-27",9.76,9.96,9.6,9.6,3325.0],["2020-08-28",9.56,9.68,9.24,9.4,7025.0],["2020-08-31",9.28,9.28,8.84,9.12,5150.0],["2020-09-01",9.2,9.36,8.68,8.68,4425.0],["2020-09-02",8.68,8.8,6.84,7.12,71375.0],["2020-09-03",7.76,8.16,7.32,7.72,35250.0],["2020-09-04",7.88,7.88,7.16,7.4,5700.0],["2020-09-08",7.2,7.92,7.12,7.32,8100.0],["2020-09-09",7.64,7.68,7.32,7.4,2700.0],["2020-09-10",7.4,7.52,7.24,7.44,3150.0],["2020-09-11",7.32,7.56,7.32,7.32,1250.0],["2020-09-14",7.4,7.76,7.28,7.76,5800.0],["2020-09-15",7.56,8.0,7.56,7.8,3950.0],["2020-09-16",7.8,7.92,6.8,7.6,30475.0],["2020-09-17",7.44,7.96,7.44,7.96,3275.0],["2020-09-18",8.0,9.48,8.0,9.24,133375.0],["2020-09-21",9.24,9.4,8.16,8.44,34700.0],["2020-09-22",8.32,8.64,8.0,8.36,11100.0],["2020-09-23",8.52,8.52,7.88,8.08,13150.0],["2020-09-24",8.16,8.2,7.92,8.12,3025.0],["2020-09-25",8.04,9.6,8.04,8.96,42450.0],["2020-09-28",8.92,9.2,8.4,8.48,7250.0],["2020-09-29",8.44,8.68,8.12,8.4,19200.0],["2020-09-30",8.4,8.52,8.32,8.32,5275.0],["2020-10-01",8.28,8.36,8.08,8.08,8725.0],["2020-10-02",8.04,8.2,8.0,8.12,2325.0],["2020-10-05",8.16,9.2,8.16,8.4,8500.0],["2020-10-06",8.56,8.68,8.4,8.4,4300.0],["2020-10-07",8.72,8.84,8.36,8.44,2475.0],["2020-10-08",8.32,8.92,8.32,8.76,10800.0],["2020-10-09",8.88,9.0,8.44,8.44,6125.0],["2020-10-12",8.32,8.84,8.32,8.6,6750.0],["2020-10-13",8.52,8.96,8.52,8.68,5125.0],["2020-10-14",8.6,8.96,8.44,8.72,2100.0],["2020-10-15",8.84,9.4,8.6,8.8,39525.0],["2020-10-16",8.8,8.96,8.52,8.56,5375.0],["2020-10-19",8.44,8.64,8.12,8.36,23875.0],["2020-10-20",8.32,9.52,8.12,8.76,123925.0],["2020-10-21",8.88,9.04,8.6,8.6,19200.0],["2020-10-22",8.72,8.88,8.48,8.72,10175.0],["2020-10-23",8.92,9.0,8.6,8.8,7250.0],["2020-10-26",8.8,9.08,8.6,8.72,18300.0],["2020-10-27",9.16,9.16,8.6,8.76,13975.0],["2020-10-28",8.72,8.72,8.2,8.48,8375.0],["2020-10-29",8.36,9.0,8.2,8.72,10800.0],["2020-10-30",8.48,8.6,8.2,8.6,7300.0],["2020-11-02",8.4,8.44,7.2,7.32,82700.0],["2020-11-03",7.32,7.6,7.0,7.56,19400.0],["2020-11-04",7.52,7.64,7.2,7.48,10700.0],["2020-11-05",7.36,7.72,6.88,7.24,52050.0],["2020-11-06",6.33,6.72,5.98,6.0,67700.0],["2020-11-09",5.93,6.0,3.68,3.76,233600.0],["2020-11-10",4.06,4.28,3.82,4.0,90700.0],["2020-11-11",4.0,4.14,3.95,4.05,32800.0],["2020-11-12",4.15,4.77,4.05,4.77,99100.0],["2020-11-13",4.95,5.2,4.75,5.06,110200.0],["2020-11-16",5.21,5.28,4.8,5.23,41300.0],["2020-11-17",5.22,6.24,5.07,6.23,66500.0],["2020-11-18",6.48,6.48,5.35,5.52,48000.0],["2020-11-19",5.66,5.97,5.4,5.72,47600.0],["2020-11-20",5.95,6.53,5.76,6.18,117600.0],["2020-11-23",6.12,6.12,5.76,5.79,38000.0],["2020-11-24",5.77,5.98,5.61,5.7,27500.0],["2020-11-25",5.93,6.5,5.72,6.22,86900.0],["2020-11-27",6.2,6.69,6.2,6.58,37200.0],["2020-11-30",6.6,6.7,5.98,6.16,80900.0],["2020-12-01",6.14,6.25,5.89,6.12,50500.0],["2020-12-02",6.07,6.39,5.94,6.34,43300.0],["2020-12-03",6.3,6.7,6.07,6.49,60600.0],["2020-12-04",6.43,6.58,6.13,6.46,46900.0],["2020-12-07",6.36,6.84,6.35,6.7,43000.0],["2020-12-08",6.63,6.83,6.53,6.62,38800.0],["2020-12-09",6.23,6.6,5.96,6.23,34300.0],["2020-12-10",6.13,6.8,6.11,6.69,56600.0],["2020-12-11",6.62,6.88,6.07,6.51,61400.0],["2020-12-14",6.45,6.58,5.96,6.4,79000.0],["2020-12-15",6.4,6.85,6.21,6.67,83400.0],["2020-12-16",6.56,6.75,6.33,6.53,33600.0],["2020-12-17",6.42,6.75,6.05,6.26,158400.0],["2020-12-18",6.68,6.68,6.0,6.02,46600.0],["2020-12-21",6.02,6.02,5.58,5.72,143800.0],["2020-12-22",5.59,5.87,5.28,5.6,50200.0],["2020-12-23",5.53,5.69,5.3,5.52,83200.0],["2020-12-24",5.79,5.79,5.31,5.49,14700.0],["2020-12-28",5.48,5.99,5.31,5.91,105800.0],["2020-12-29",6.0,6.1,5.82,5.93,64700.0],["2020-12-30",5.94,6.57,5.94,6.4,43000.0],["2020-12-31",6.51,6.54,6.12,6.49,56700.0],["2021-01-04",6.51,7.24,6.43,7.0,116200.0],["2021-01-05",7.11,7.65,6.7,7.55,155400.0],["2021-01-06",7.55,7.65,7.16,7.2,70000.0],["2021-01-07",7.17,7.34,6.7,7.26,67500.0],["2021-01-08",7.38,7.38,6.82,7.2,36900.0],["2021-01-11",7.02,7.21,6.78,6.91,53000.0],["2021-01-12",7.06,7.2,6.58,6.79,31300.0],["2021-01-13",6.75,6.75,6.35,6.59,25000.0],["2021-01-14",6.59,7.02,6.53,6.96,61000.0],["2021-01-15",7.13,7.21,6.62,7.12,54700.0],["2021-01-19",7.25,7.86,7.0,7.81,90600.0],["2021-01-20",7.99,9.47,7.82,9.16,321600.0],["2021-01-21",9.16,9.95,8.56,9.86,189300.0],["2021-01-22",9.84,10.86,9.55,10.75,202900.0],["2021-01-25",10.62,12.22,10.26,11.73,246600.0],["2021-01-26",11.76,12.2,11.51,12.18,129800.0],["2021-01-27",12.19,12.77,11.3,12.45,182300.0],["2021-01-28",12.54,12.54,11.1,11.95,153700.0],["2021-01-29",11.8,12.22,11.1,11.67,43100.0],["2021-02-01",11.83,12.33,11.83,12.08,31400.0],["2021-02-02",12.2,12.99,12.0,12.28,39400.0],["2021-02-03",12.48,13.81,12.48,13.31,93000.0],["2021-02-04",13.28,13.28,11.54,12.0,123800.0],["2021-02-05",12.0,12.0,10.5,10.5,111300.0],["2021-02-08",10.64,11.66,10.0,11.4,95800.0],["2021-02-09",11.59,11.59,10.43,10.57,101700.0],["2021-02-10",12.06,12.64,11.09,12.2,200100.0],["2021-02-11",12.34,13.0,12.0,12.13,96800.0],["2021-02-12",12.0,12.0,10.9,11.5,113600.0],["2021-02-16",11.5,11.9,11.45,11.65,57000.0],["2021-02-17",11.71,12.02,11.42,11.95,63800.0],["2021-02-18",11.75,12.02,11.32,11.58,142700.0],["2021-02-19",11.67,11.75,11.43,11.51,65000.0],["2021-02-22",11.51,12.42,11.34,11.53,125700.0],["2021-02-23",11.3,12.09,10.15,11.48,131700.0],["2021-02-24",11.32,12.0,11.32,11.65,30400.0],["2021-02-25",11.5,11.6,10.5,10.64,128400.0],["2021-02-26",10.72,11.17,9.82,10.61,80600.0],["2021-03-01",10.57,10.99,10.08,10.53,94600.0],["2021-03-02",10.55,10.86,10.18,10.4,34700.0],["2021-03-03",10.21,10.3,9.75,10.05,46800.0],["2021-03-04",10.07,10.07,8.76,9.35,147100.0],["2021-03-05",9.27,9.48,8.51,9.36,97300.0],["2021-03-08",9.5,9.72,8.97,9.0,48900.0],["2021-03-09",9.36,9.75,8.93,9.09,52900.0],["2021-03-10",9.09,9.19,8.0,8.16,103600.0],["2021-03-11",8.09,8.29,7.6,7.94,121500.0],["2021-03-12",7.94,8.02,7.61,7.95,98500.0],["2021-03-15",9.27,9.83,7.16,8.38,3889300.0],["2021-03-16",8.0,8.0,6.61,7.07,968400.0],["2021-03-17",6.76,7.76,6.29,7.53,1221900.0],["2021-03-18",7.54,7.66,6.83,6.92,386800.0],["2021-03-19",7.03,7.33,6.93,7.24,207700.0],["2021-03-22",7.01,7.19,6.74,7.05,194500.0],["2021-03-23",7.18,7.2,6.61,6.62,143600.0],["2021-03-24",6.61,6.69,6.2,6.26,261200.0],["2021-03-25",6.16,6.22,5.8,6.04,316200.0],["2021-03-26",6.02,6.15,5.64,5.84,650600.0],["2021-03-29",6.35,6.35,5.53,5.79,642000.0],["2021-03-30",5.74,5.75,5.41,5.7,224700.0],["2021-03-31",5.85,5.89,5.56,5.81,99100.0],["2021-04-01",5.88,6.44,5.86,6.38,155200.0],["2021-04-05",7.15,7.28,6.31,6.57,1511000.0],["2021-04-06",6.69,6.69,6.07,6.26,492100.0],["2021-04-07",6.17,6.17,5.65,5.86,464700.0],["2021-04-08",5.86,5.95,5.61,5.76,358800.0],["2021-04-09",5.69,6.58,5.51,5.94,4161700.0],["2021-04-12",5.82,5.99,5.11,5.24,1127700.0],["2021-04-13",5.12,5.12,4.46,4.99,791100.0],["2021-04-14",4.92,4.96,4.75,4.91,219100.0],["2021-04-15",4.95,4.95,4.51,4.66,547700.0],["2021-04-16",4.69,4.69,4.43,4.58,308700.0],["2021-04-19",4.54,4.55,4.14,4.38,468800.0],["2021-04-20",4.42,4.74,4.3,4.56,343000.0],["2021-04-21",4.5,4.69,4.39,4.69,294400.0],["2021-04-22",4.72,5.08,4.61,4.92,321500.0],["2021-04-23",5.07,5.07,4.58,4.76,313800.0],["2021-04-26",4.87,5.07,4.74,5.02,218500.0],["2021-04-27",5.08,5.13,4.75,4.96,243700.0],["2021-04-28",5.0,5.1,4.92,5.09,126700.0],["2021-04-29",5.15,5.34,4.9,5.11,193700.0],["2021-04-30",4.93,5.1,4.91,5.09,165600.0],["2021-05-03",5.01,5.03,4.58,4.77,276800.0],["2021-05-04",4.86,4.95,4.62,4.86,199700.0],["2021-05-05",4.72,4.94,4.27,4.39,511300.0],["2021-05-06",4.37,4.89,4.01,4.61,630800.0],["2021-05-07",4.63,4.76,4.33,4.41,169400.0],["2021-05-10",4.4,4.4,4.15,4.25,192700.0],["2021-05-11",4.14,4.4,4.07,4.33,201700.0],["2021-05-12",4.25,4.39,4.22,4.34,147500.0],["2021-05-13",4.35,4.69,4.15,4.43,996900.0],["2021-05-14",4.51,4.59,4.22,4.55,641400.0],["2021-05-17",4.58,4.58,4.35,4.4,324200.0],["2021-05-18",4.63,4.83,4.45,4.6,1559500.0],["2021-05-19",4.48,4.59,4.32,4.49,268200.0],["2021-05-20",4.55,4.62,4.43,4.54,174500.0],["2021-05-21",4.59,4.62,4.42,4.56,186000.0],["2021-05-24",4.57,4.61,4.22,4.37,351500.0],["2021-05-25",4.3,4.39,4.15,4.24,628200.0],["2021-05-26",4.35,4.35,4.13,4.27,355600.0],["2021-05-27",4.32,4.47,4.21,4.35,593700.0],["2021-05-28",4.43,4.59,4.4,4.54,431000.0],["2021-06-01",4.56,4.81,4.55,4.79,196500.0],["2021-06-02",4.77,4.97,4.57,4.88,377300.0],["2021-06-03",4.88,5.56,4.84,5.5,544500.0],["2021-06-04",4.9,5.45,4.9,5.41,1062100.0],["2021-06-07",5.4,5.79,5.16,5.74,449200.0],["2021-06-08",5.76,5.85,5.45,5.71,415400.0],["2021-06-09",5.74,5.75,5.47,5.52,288800.0],["2021-06-10",5.57,5.72,5.5,5.72,284100.0],["2021-06-11",5.77,5.78,5.3,5.43,484300.0],["2021-06-14",5.46,5.64,5.35,5.56,380800.0],["2021-06-15",5.68,5.74,5.04,5.25,592800.0],["2021-06-16",5.29,5.42,4.93,5.0,815300.0],["2021-06-17",5.02,5.19,4.75,4.9,583000.0],["2021-06-18",4.88,5.14,4.85,4.98,420900.0],["2021-06-21",5.0,5.11,4.76,4.92,500300.0],["2021-06-22",4.95,4.99,4.44,4.76,644500.0],["2021-06-23",4.7,4.95,4.68,4.83,284000.0],["2021-06-24",4.9,4.91,4.67,4.87,343800.0],["2021-06-25",4.89,5.04,4.8,5.04,289500.0],["2021-06-28",5.08,5.21,4.81,4.85,366500.0],["2021-06-29",4.83,4.95,4.62,4.75,392800.0],["2021-06-30",6.67,7.0,5.15,5.28,60912700.0],["2021-07-01",5.17,5.65,4.95,5.37,4015600.0],["2021-07-02",5.3,5.37,4.83,4.9,1594700.0],["2021-07-06",4.8,4.83,4.47,4.51,1063300.0],["2021-07-07",4.59,4.73,4.13,4.48,1680800.0],["2021-07-08",4.33,4.48,4.3,4.48,416500.0],["2021-07-09",4.43,4.66,4.31,4.62,488800.0],["2021-07-12",4.6,4.66,4.28,4.34,465400.0],["2021-07-13",4.3,4.4,4.17,4.2,304300.0],["2021-07-14",4.26,4.33,4.05,4.08,351700.0],["2021-07-15",4.08,4.12,3.85,3.97,608200.0],["2021-07-16",3.94,4.2,3.85,4.02,356500.0],["2021-07-19",3.9,3.97,3.82,3.84,334800.0],["2021-07-20",3.93,4.05,3.84,4.03,345200.0],["2021-07-21",4.12,4.31,4.08,4.24,430400.0],["2021-07-22",4.24,4.48,4.14,4.45,514200.0],["2021-07-23",4.54,4.54,4.15,4.18,400700.0],["2021-07-26",4.14,4.32,4.11,4.23,369900.0],["2021-07-27",4.26,4.3,4.12,4.27,141000.0],["2021-07-28",4.26,4.46,4.22,4.42,185500.0],["2021-07-29",4.42,4.44,4.3,4.31,144800.0],["2021-07-30",4.33,4.37,4.2,4.2,142400.0],["2021-08-02",4.24,4.53,4.17,4.49,190500.0],["2021-08-03",4.46,4.75,4.4,4.67,351500.0],["2021-08-04",4.67,4.77,4.38,4.41,264800.0],["2021-08-05",4.39,4.72,4.36,4.68,1976700.0],["2021-08-06",4.93,5.27,4.74,4.95,3015200.0],["2021-08-09",4.92,5.04,4.81,4.9,517100.0],["2021-08-10",4.9,4.94,4.75,4.89,212100.0],["2021-08-11",4.88,5.01,4.75,4.97,254000.0],["2021-08-12",4.77,5.15,4.57,4.75,728400.0],["2021-08-13",4.7,4.8,4.49,4.55,232600.0],["2021-08-16",4.49,4.49,4.24,4.26,251100.0],["2021-08-17",4.22,4.3,4.12,4.24,201100.0],["2021-08-18",4.21,4.67,4.02,4.52,418400.0],["2021-08-19",4.42,4.49,4.09,4.14,293200.0],["2021-08-20",4.15,4.35,4.15,4.15,113500.0],["2021-08-23",4.34,4.49,4.21,4.41,297300.0],["2021-08-24",4.44,4.5,4.26,4.48,152300.0],["2021-08-25",4.47,4.62,4.33,4.45,164300.0],["2021-08-26",4.46,4.59,4.4,4.42,266100.0],["2021-08-27",4.44,4.65,4.39,4.56,128700.0],["2021-08-30",4.56,4.57,4.29,4.37,232700.0],["2021-08-31",4.31,4.54,4.25,4.45,122600.0],["2021-09-01",4.47,4.58,4.43,4.49,86900.0],["2021-09-02",4.5,4.61,4.36,4.57,151300.0],["2021-09-03",4.54,4.61,4.35,4.35,168600.0],["2021-09-07",4.5,4.9,4.5,4.78,619800.0],["2021-09-08",4.85,4.88,4.55,4.7,184100.0],["2021-09-09",4.71,5.01,4.67,4.89,230500.0],["2021-09-10",4.9,5.02,4.83,4.94,193700.0],["2021-09-13",4.96,4.96,4.6,4.62,256500.0],["2021-09-14",4.56,4.75,4.39,4.42,246900.0],["2021-09-15",4.59,4.91,4.55,4.91,789500.0],["2021-09-16",4.86,5.22,4.74,5.21,457200.0],["2021-09-17",5.16,5.24,4.96,5.19,792900.0],["2021-09-20",5.01,5.23,4.85,5.12,545300.0],["2021-09-21",5.12,5.23,4.97,5.22,403800.0],["2021-09-22",5.22,5.32,5.15,5.27,184100.0],["2021-09-23",5.3,5.36,5.19,5.36,172400.0],["2021-09-24",5.29,5.37,5.2,5.33,207400.0],["2021-09-27",5.3,5.49,5.22,5.38,214800.0],["2021-09-28",5.4,5.4,5.18,5.26,103600.0],["2021-09-29",5.23,5.32,5.05,5.09,134500.0],["2021-09-30",5.07,5.21,4.98,5.15,88200.0],["2021-10-01",5.14,5.25,5.01,5.19,62700.0],["2021-10-04",5.19,5.19,4.99,4.99,119300.0],["2021-10-05",4.97,5.03,4.42,4.52,351900.0],["2021-10-06",4.5,4.57,4.4,4.46,126400.0],["2021-10-07",4.46,4.63,4.4,4.4,202700.0],["2021-10-08",4.41,4.44,4.28,4.29,111000.0],["2021-10-11",4.3,4.44,4.3,4.37,70000.0],["2021-10-12",4.36,4.5,4.35,4.47,49000.0],["2021-10-13",4.47,4.49,4.05,4.38,268000.0],["2021-10-14",4.33,4.47,4.29,4.35,105200.0],["2021-10-15",4.36,4.47,4.17,4.29,108200.0],["2021-10-18",4.27,4.3,4.07,4.12,138400.0],["2021-10-19",4.09,4.3,4.03,4.21,121300.0],["2021-10-20",4.21,4.34,4.2,4.3,80200.0],["2021-10-21",4.3,4.34,4.25,4.31,39700.0],["2021-10-22",4.3,4.32,4.16,4.22,50000.0],["2021-10-25",4.2,4.22,4.09,4.11,79700.0],["2021-10-26",4.08,4.17,4.05,4.07,64500.0],["2021-10-27",4.06,4.12,3.85,3.99,254400.0],["2021-10-28",3.97,4.1,3.96,4.08,90700.0],["2021-10-29",4.08,4.08,3.91,3.94,52700.0],["2021-11-01",3.98,4.14,3.97,4.02,86700.0],["2021-11-02",4.11,4.32,4.03,4.27,84200.0],["2021-11-03",4.19,4.37,4.13,4.13,100800.0],["2021-11-04",4.15,4.44,4.14,4.33,146900.0],["2021-11-05",4.35,4.36,4.21,4.27,69700.0],["2021-11-08",4.28,4.4,4.22,4.28,78900.0],["2021-11-09",4.3,4.33,4.13,4.17,114700.0],["2021-11-10",4.15,4.19,4.0,4.04,118300.0],["2021-11-11",4.06,4.18,3.86,3.96,112400.0],["2021-11-12",4.09,4.14,3.86,4.0,164500.0],["2021-11-15",4.0,4.13,3.92,3.95,85100.0],["2021-11-16",3.95,4.0,3.88,3.94,67000.0],["2021-11-17",3.89,3.96,3.5,3.53,402300.0],["2021-11-18",3.56,3.62,3.36,3.52,261300.0],["2021-11-19",3.53,3.75,3.4,3.64,167500.0],["2021-11-22",3.64,3.64,3.4,3.4,117600.0],["2021-11-23",3.35,3.54,3.35,3.48,157200.0],["2021-11-24",5.02,5.5,4.1,4.14,89428400.0],["2021-11-26",4.19,4.65,3.97,4.35,6584200.0],["2021-11-29",4.26,4.59,4.06,4.17,3713900.0],["2021-11-30",4.06,4.14,3.69,3.91,2326500.0],["2021-12-01",3.88,4.04,3.48,3.65,1051300.0],["2021-12-02",3.56,3.77,3.44,3.75,569900.0],["2021-12-03",3.73,3.78,3.44,3.57,500500.0],["2021-12-06",3.4,3.57,3.19,3.49,642600.0],["2021-12-07",3.42,3.84,3.42,3.77,407400.0],["2021-12-08",3.79,3.98,3.7,3.89,302500.0],["2021-12-09",3.86,4.08,3.83,3.9,406900.0],["2021-12-10",3.9,3.99,3.71,3.74,283800.0],["2021-12-13",3.86,3.92,3.61,3.8,308700.0],["2021-12-14",3.8,3.89,3.68,3.72,231000.0],["2021-12-15",3.87,3.93,3.62,3.83,572900.0],["2021-12-16",3.83,3.96,3.69,3.74,321000.0],["2021-12-17",3.7,3.99,3.66,3.74,523600.0],["2021-12-20",3.73,3.87,3.65,3.75,245800.0],["2021-12-21",3.76,3.82,3.71,3.77,265900.0],["2021-12-22",3.79,3.87,3.68,3.76,252300.0],["2021-12-23",3.77,3.83,3.67,3.81,216700.0],["2021-12-27",3.75,3.8,3.58,3.59,250100.0],["2021-12-28",3.63,3.69,3.48,3.53,417600.0],["2021-12-29",3.6,3.74,3.46,3.64,380400.0],["2021-12-30",3.6,3.86,3.6,3.85,436800.0],["2021-12-31",3.74,3.87,3.71,3.73,372300.0],["2022-01-03",3.73,4.08,3.64,4.05,361500.0],["2022-01-04",4.03,4.03,3.7,3.83,275600.0],["2022-01-05",3.82,3.92,3.65,3.67,300400.0],["2022-01-06",3.68,3.77,3.54,3.7,149800.0],["2022-01-07",3.67,3.71,3.53,3.59,254200.0],["2022-01-10",3.57,3.63,3.44,3.57,146100.0],["2022-01-11",3.57,3.71,3.52,3.66,121300.0],["2022-01-12",3.67,3.72,3.56,3.7,191000.0],["2022-01-13",3.71,3.71,3.52,3.55,133400.0],["2022-01-14",3.5,3.7,3.49,3.69,193400.0],["2022-01-18",3.62,3.68,3.49,3.52,183000.0],["2022-01-19",3.59,3.59,3.35,3.39,134500.0],["2022-01-20",3.4,3.5,3.2,3.2,211800.0],["2022-01-21",3.19,3.26,2.88,3.09,453900.0],["2022-01-24",3.0,3.0,2.59,2.84,618600.0],["2022-01-25",2.78,3.04,2.71,2.99,180300.0],["2022-01-26",3.0,3.17,2.94,3.04,244800.0],["2022-01-27",2.98,3.16,2.69,2.75,303200.0],["2022-01-28",2.79,2.92,2.73,2.9,75900.0],["2022-01-31",3.05,3.17,2.91,3.17,223100.0],["2022-02-01",3.17,3.22,3.02,3.12,168000.0],["2022-02-02",3.1,3.1,2.9,2.94,207400.0],["2022-02-03",2.92,3.01,2.9,2.96,71200.0],["2022-02-04",2.98,3.03,2.85,3.0,129600.0],["2022-02-07",3.06,3.07,2.86,2.96,168100.0],["2022-02-08",2.95,3.2,2.95,3.2,216600.0],["2022-02-09",3.2,3.39,3.06,3.33,155300.0],["2022-02-10",3.28,3.45,3.25,3.42,138700.0],["2022-02-11",3.43,3.43,3.18,3.23,91700.0],["2022-02-14",3.25,3.34,3.12,3.19,107500.0],["2022-02-15",3.25,3.46,3.22,3.4,116000.0],["2022-02-16",3.39,3.54,3.33,3.52,94300.0],["2022-02-17",3.47,3.57,3.34,3.39,111800.0],["2022-02-18",3.41,3.51,3.34,3.5,65900.0],["2022-02-22",3.38,3.48,3.33,3.38,83400.0],["2022-02-23",3.45,3.45,3.26,3.29,44100.0],["2022-02-24",3.15,3.36,3.1,3.23,124900.0],["2022-02-25",3.26,3.33,3.21,3.31,60900.0],["2022-02-28",3.26,3.5,3.26,3.42,85800.0],["2022-03-01",3.42,3.55,3.36,3.51,108300.0],["2022-03-02",3.56,3.56,3.42,3.48,53200.0],["2022-03-03",3.48,3.48,3.24,3.3,84800.0],["2022-03-04",3.28,3.52,3.26,3.48,98700.0],["2022-03-07",3.39,3.59,3.35,3.48,197600.0],["2022-03-08",3.49,3.56,3.34,3.34,150600.0],["2022-03-09",3.38,3.48,3.33,3.43,85500.0],["2022-03-10",3.53,3.56,3.4,3.55,118200.0],["2022-03-11",3.61,3.61,3.42,3.46,46800.0],["2022-03-14",3.44,3.44,3.25,3.26,103600.0],["2022-03-15",3.3,3.38,3.24,3.33,197200.0],["2022-03-16",3.35,3.46,3.31,3.38,110600.0],["2022-03-17",3.32,3.52,3.31,3.44,140800.0],["2022-03-18",3.37,3.72,3.37,3.55,306100.0],["2022-03-21",3.6,3.86,3.56,3.82,143200.0],["2022-03-22",3.84,3.88,3.66,3.82,146000.0],["2022-03-23",3.77,4.04,3.71,3.95,142200.0],["2022-03-24",3.95,4.36,3.82,4.17,309100.0],["2022-03-25",4.2,4.43,4.17,4.39,227000.0],["2022-03-28",4.39,4.43,4.1,4.25,256500.0],["2022-03-29",3.71,4.0,3.36,3.56,2609800.0],["2022-03-30",3.47,3.57,3.2,3.32,741800.0],["2022-03-31",3.35,3.41,3.23,3.24,275000.0],["2022-04-01",3.13,3.23,3.02,3.11,343500.0],["2022-04-04",3.15,3.37,3.06,3.25,184400.0],["2022-04-05",3.27,3.3,3.03,3.06,203800.0],["2022-04-06",3.06,3.15,2.95,3.11,216100.0],["2022-04-07",3.12,3.13,3.01,3.09,93900.0],["2022-04-08",3.07,3.07,2.87,2.9,174900.0],["2022-04-11",2.91,2.91,2.8,2.87,152600.0],["2022-04-12",2.85,2.87,2.7,2.82,312300.0],["2022-04-13",2.85,2.88,2.77,2.86,81400.0],["2022-04-14",2.87,2.88,2.78,2.8,78000.0],["2022-04-18",2.79,2.79,2.62,2.65,131400.0],["2022-04-19",2.65,2.71,2.59,2.64,134800.0],["2022-04-20",2.64,2.79,2.64,2.73,74800.0],["2022-04-21",2.72,2.78,2.62,2.64,135100.0],["2022-04-22",2.64,2.68,2.5,2.53,133500.0],["2022-04-25",2.51,2.56,2.47,2.55,88500.0],["2022-04-26",2.47,2.54,2.37,2.39,92500.0],["2022-04-27",2.39,2.5,2.32,2.33,89300.0],["2022-04-28",2.13,2.35,2.1,2.28,505900.0],["2022-04-29",2.26,2.34,2.21,2.34,115200.0],["2022-05-02",2.3,2.34,2.16,2.23,113700.0],["2022-05-03",2.22,2.23,2.17,2.23,53700.0],["2022-05-04",2.23,2.25,2.15,2.24,98500.0],["2022-05-05",2.22,2.26,2.16,2.23,72300.0],["2022-05-06",2.3,2.3,2.13,2.19,65800.0],["2022-05-09",2.17,2.17,1.88,1.91,259500.0],["2022-05-10",1.9,1.98,1.86,1.94,59600.0],["2022-05-11",1.89,2.0,1.85,1.87,110100.0],["2022-05-12",1.82,1.99,1.8,1.99,80800.0],["2022-05-13",1.94,2.16,1.94,2.15,65800.0],["2022-05-16",2.11,2.23,2.0,2.16,46600.0],["2022-05-17",2.19,2.28,2.13,2.21,60400.0],["2022-05-18",2.21,2.23,2.09,2.12,42100.0],["2022-05-19",1.85,2.1,1.85,2.04,1043400.0],["2022-05-20",1.99,2.04,1.92,2.01,301000.0],["2022-05-23",1.98,2.18,1.92,2.01,167100.0],["2022-05-24",2.08,2.08,1.96,2.01,124200.0],["2022-05-25",2.01,2.06,2.01,2.06,111200.0],["2022-05-26",2.04,2.15,2.03,2.14,122400.0],["2022-05-27",2.14,2.17,2.09,2.15,167200.0],["2022-05-31",2.14,2.14,2.05,2.12,48000.0],["2022-06-01",2.14,2.14,2.03,2.09,72100.0],["2022-06-02",2.07,2.11,2.04,2.09,48000.0],["2022-06-03",2.06,2.11,2.0,2.09,101200.0],["2022-06-06",2.12,2.13,2.02,2.08,45200.0],["2022-06-07",2.04,2.1,2.04,2.08,102200.0],["2022-06-08",2.1,2.15,2.05,2.14,143400.0],["2022-06-09",2.1,2.2,2.09,2.17,221100.0],["2022-06-10",2.14,2.15,2.07,2.1,80100.0],["2022-06-13",2.03,2.07,1.9,1.93,139500.0],["2022-06-14",1.99,1.99,1.9,1.9,74700.0],["2022-06-15",1.9,1.94,1.84,1.84,105100.0],["2022-06-16",1.83,1.86,1.78,1.8,84500.0],["2022-06-17",1.83,2.04,1.83,1.96,131200.0],["2022-06-21",1.96,2.05,1.96,2.03,68100.0],["2022-06-22",2.04,2.07,1.98,1.99,61400.0],["2022-06-23",1.97,2.04,1.92,2.02,71300.0],["2022-06-24",2.07,2.08,1.9,1.9,286600.0],["2022-06-27",1.93,2.02,1.93,2.01,46900.0],["2022-06-28",2.0,2.03,1.96,1.96,25400.0],["2022-06-29",2.0,2.0,1.88,1.88,265000.0],["2022-06-30",1.88,1.93,1.86,1.92,96600.0],["2022-07-01",1.85,1.92,1.85,1.89,124900.0],["2022-07-05",1.88,2.0,1.87,1.97,40800.0],["2022-07-06",1.98,2.01,1.94,1.99,45600.0],["2022-07-07",2.01,2.03,1.9,2.01,102700.0],["2022-07-08",1.9,2.02,1.9,1.99,52300.0],["2022-07-11",1.95,1.99,1.91,1.98,12400.0],["2022-07-12",1.96,2.0,1.94,1.97,35500.0],["2022-07-13",1.97,1.99,1.93,1.97,29500.0],["2022-07-14",1.98,1.98,1.93,1.96,18400.0],["2022-07-15",1.95,1.97,1.9,1.91,59700.0],["2022-07-18",1.91,1.95,1.91,1.91,25600.0],["2022-07-19",1.94,1.94,1.91,1.92,15400.0],["2022-07-20",1.91,1.97,1.91,1.92,65800.0],["2022-07-21",1.92,1.99,1.92,1.99,87500.0],["2022-07-22",1.99,1.99,1.94,1.94,15600.0],["2022-07-25",1.92,1.92,1.89,1.89,51100.0],["2022-07-26",1.86,1.88,1.83,1.83,52700.0],["2022-07-27",1.83,1.87,1.82,1.86,21100.0],["2022-07-28",1.82,1.93,1.82,1.91,31300.0],["2022-07-29",1.9,1.9,1.86,1.87,34100.0],["2022-08-01",1.87,1.88,1.81,1.82,39900.0],["2022-08-02",1.81,1.85,1.81,1.82,40900.0],["2022-08-03",1.85,1.97,1.81,1.9,421400.0],["2022-08-04",1.99,1.99,1.86,1.9,102300.0],["2022-08-05",1.85,1.92,1.85,1.91,260800.0],["2022-08-08",1.89,1.95,1.88,1.89,121800.0],["2022-08-09",1.89,2.01,1.89,1.95,133900.0],["2022-08-10",1.96,2.47,1.96,2.35,308400.0],["2022-08-11",2.41,2.8,2.38,2.79,413300.0],["2022-08-12",2.73,2.73,2.51,2.54,161200.0],["2022-08-15",2.5,2.53,2.46,2.52,26400.0],["2022-08-16",2.54,2.61,2.49,2.54,62600.0],["2022-08-17",2.55,2.7,2.53,2.62,78800.0],["2022-08-18",2.66,2.7,2.6,2.7,37700.0],["2022-08-19",2.71,2.75,2.52,2.55,32700.0],["2022-08-22",2.57,2.62,2.5,2.53,65200.0],["2022-08-23",2.54,2.6,2.49,2.54,61000.0],["2022-08-24",2.56,2.73,2.54,2.72,110000.0],["2022-08-25",2.74,2.8,2.7,2.7,149400.0],["2022-08-26",2.71,2.71,2.54,2.56,76300.0],["2022-08-29",2.5,2.58,2.32,2.36,74200.0],["2022-08-30",2.38,2.43,2.21,2.25,31600.0],["2022-08-31",2.29,2.35,2.2,2.27,52600.0],["2022-09-01",2.25,2.3,2.2,2.24,52400.0],["2022-09-02",2.27,2.3,2.21,2.23,35400.0],["2022-09-06",2.31,2.31,2.18,2.21,23300.0],["2022-09-07",2.2,2.24,2.15,2.21,35400.0],["2022-09-08",2.21,2.26,2.21,2.26,47100.0],["2022-09-09",2.35,2.4,2.25,2.39,74600.0],["2022-09-12",2.4,2.5,2.4,2.42,76400.0],["2022-09-13",2.47,2.47,2.35,2.43,89600.0],["2022-09-14",2.45,2.47,2.39,2.41,125900.0],["2022-09-15",2.48,2.48,2.3,2.3,49600.0],["2022-09-16",2.3,2.34,2.11,2.18,92000.0],["2022-09-19",2.18,2.18,2.0,2.12,93600.0],["2022-09-20",2.16,2.16,2.09,2.1,32600.0],["2022-09-21",2.17,2.17,2.09,2.13,30100.0],["2022-09-22",2.16,2.16,2.03,2.05,44000.0],["2022-09-23",2.05,2.05,1.9,1.96,68600.0],["2022-09-26",1.95,2.07,1.95,1.98,67300.0],["2022-09-27",1.98,2.03,1.97,1.99,27300.0],["2022-09-28",2.02,2.07,1.96,2.04,29900.0],["2022-09-29",1.98,2.02,1.95,2.0,30100.0],["2022-09-30",2.0,2.04,2.0,2.01,27200.0],["2022-10-03",2.04,2.04,1.97,2.04,46000.0],["2022-10-04",2.04,2.34,2.0,2.32,89200.0],["2022-10-05",2.35,2.36,2.25,2.28,47100.0],["2022-10-06",2.35,2.36,2.29,2.36,51400.0],["2022-10-07",2.37,2.39,2.28,2.34,55800.0],["2022-10-10",2.39,2.39,2.18,2.2,48000.0],["2022-10-11",2.19,2.28,2.16,2.17,74100.0],["2022-10-12",2.18,2.33,2.12,2.3,102500.0],["2022-10-13",2.25,2.27,2.17,2.23,57100.0],["2022-10-14",2.27,2.27,2.14,2.19,91300.0],["2022-10-17",2.19,2.26,2.16,2.22,38400.0],["2022-10-18",2.3,2.32,2.19,2.28,87700.0],["2022-10-19",2.19,2.3,2.19,2.28,13100.0],["2022-10-20",2.31,2.31,2.23,2.27,44300.0],["2022-10-21",2.25,2.33,2.23,2.29,32000.0],["2022-10-24",2.31,2.31,2.22,2.26,25600.0],["2022-10-25",2.28,2.33,2.23,2.33,21400.0],["2022-10-26",2.3,2.39,2.29,2.37,84800.0],["2022-10-27",2.36,2.54,2.36,2.49,90600.0],["2022-10-28",2.47,2.53,2.45,2.46,26700.0],["2022-10-31",2.45,2.45,2.35,2.35,32800.0],["2022-11-01",2.29,2.42,2.29,2.32,20400.0],["2022-11-02",2.37,2.37,2.18,2.18,90400.0],["2022-11-03",2.11,2.17,2.05,2.14,57000.0],["2022-11-04",2.19,2.21,2.15,2.19,35100.0],["2022-11-07",2.17,2.19,2.08,2.08,862700.0],["2022-11-08",2.22,2.68,2.2,2.49,5831100.0],["2022-11-09",2.47,2.48,2.1,2.42,804800.0],["2022-11-10",2.4,2.59,2.32,2.5,512800.0],["2022-11-11",2.43,2.83,2.43,2.7,754200.0],["2022-11-14",2.78,2.9,2.65,2.7,400300.0],["2022-11-15",2.7,2.88,2.7,2.85,223100.0],["2022-11-16",2.81,2.85,2.7,2.75,78200.0],["2022-11-17",2.65,2.77,2.61,2.73,68700.0],["2022-11-18",2.71,2.74,2.61,2.69,51900.0],["2022-11-21",2.79,2.79,2.62,2.72,82300.0],["2022-11-22",2.78,2.78,2.68,2.76,92400.0],["2022-11-23",2.72,2.83,2.72,2.81,76600.0],["2022-11-25",2.84,3.16,2.79,3.11,178000.0],["2022-11-28",3.13,3.16,2.96,2.97,80900.0],["2022-11-29",2.98,3.2,2.93,3.13,125500.0],["2022-11-30",3.12,3.14,3.03,3.08,66600.0],["2022-12-01",2.94,3.3,2.94,3.23,102200.0],["2022-12-02",3.21,3.5,3.19,3.26,227300.0],["2022-12-05",3.26,3.32,3.02,3.22,178400.0],["2022-12-06",3.25,3.38,3.01,3.05,167200.0],["2022-12-07",3.04,3.18,3.04,3.1,64200.0],["2022-12-08",3.15,3.18,3.04,3.08,60500.0],["2022-12-09",3.1,3.1,3.0,3.08,70200.0],["2022-12-12",3.08,3.1,3.0,3.09,60900.0],["2022-12-13",3.18,3.18,3.03,3.14,59400.0],["2022-12-14",3.12,3.13,3.03,3.06,34300.0],["2022-12-15",3.02,3.03,2.68,2.95,144600.0],["2022-12-16",2.87,2.93,2.73,2.89,101300.0],["2022-12-19",2.81,2.82,2.55,2.55,109100.0],["2022-12-20",2.54,2.7,2.53,2.63,70300.0],["2022-12-21",2.77,2.88,2.58,2.65,66900.0],["2022-12-22",2.67,2.67,2.57,2.6,64800.0],["2022-12-23",2.57,2.63,2.5,2.51,113000.0],["2022-12-27",2.53,2.67,2.48,2.63,104400.0],["2022-12-28",2.73,3.06,2.73,3.05,312000.0],["2022-12-29",3.08,3.33,3.05,3.18,345500.0],["2022-12-30",3.26,3.66,3.18,3.53,395200.0],["2023-01-03",3.63,3.83,3.43,3.51,262500.0],["2023-01-04",3.56,3.71,3.45,3.57,193600.0],["2023-01-05",3.55,3.59,3.26,3.4,249800.0],["2023-01-06",3.42,3.42,3.16,3.17,158900.0],["2023-01-09",3.23,3.4,3.16,3.4,104800.0],["2023-01-10",3.43,3.53,3.33,3.5,81600.0],["2023-01-11",3.58,3.63,3.41,3.6,90800.0],["2023-01-12",3.62,3.69,3.52,3.65,66900.0],["2023-01-13",3.69,3.84,3.6,3.68,122700.0],["2023-01-17",3.62,3.74,3.51,3.65,101300.0],["2023-01-18",3.69,3.75,3.63,3.72,89500.0],["2023-01-19",3.7,3.89,3.68,3.82,104600.0],["2023-01-20",3.92,3.92,3.77,3.85,75700.0],["2023-01-23",3.85,3.87,3.57,3.67,171300.0],["2023-01-24",3.64,3.75,3.57,3.69,53400.0],["2023-01-25",3.69,3.77,3.62,3.76,433100.0],["2023-01-26",3.0,3.3,2.87,3.01,919500.0],["2023-01-27",3.0,3.6,3.0,3.41,346500.0],["2023-01-30",3.6,3.68,3.4,3.44,164700.0],["2023-01-31",3.38,3.53,3.38,3.47,113500.0],["2023-02-01",3.54,3.6,3.44,3.54,98900.0],["2023-02-02",3.59,3.63,3.4,3.5,110100.0],["2023-02-03",3.48,3.6,3.41,3.5,69600.0],["2023-02-06",3.48,3.53,3.45,3.48,39700.0],["2023-02-07",3.52,3.58,3.45,3.55,65200.0],["2023-02-08",3.53,3.57,3.43,3.44,56400.0],["2023-02-09",3.47,3.5,3.27,3.31,101600.0],["2023-02-10",3.31,3.33,3.17,3.28,58100.0],["2023-02-13",3.33,3.79,3.25,3.77,270400.0],["2023-02-14",3.8,3.8,3.67,3.76,60600.0],["2023-02-15",3.8,3.89,3.73,3.83,132000.0],["2023-02-16",3.88,3.88,3.72,3.83,116800.0],["2023-02-17",3.8,3.81,3.7,3.76,60300.0],["2023-02-21",3.77,3.77,3.43,3.45,80100.0],["2023-02-22",3.42,3.59,3.41,3.5,61800.0],["2023-02-23",3.53,3.57,3.41,3.46,44000.0],["2023-02-24",3.42,3.53,3.4,3.47,50400.0],["2023-02-27",3.54,3.6,3.46,3.48,65900.0],["2023-02-28",3.5,3.57,3.38,3.45,59700.0],["2023-03-01",3.44,3.58,3.44,3.48,48400.0],["2023-03-02",3.46,3.59,3.43,3.56,28400.0],["2023-03-03",3.57,3.73,3.51,3.7,37000.0],["2023-03-06",3.8,3.82,3.61,3.75,69700.0],["2023-03-07",3.71,3.85,3.66,3.66,50400.0],["2023-03-08",3.63,3.84,3.58,3.77,70300.0],["2023-03-09",3.78,3.78,3.52,3.55,59200.0],["2023-03-10",3.59,3.7,3.4,3.4,89400.0],["2023-03-13",3.31,3.62,3.31,3.51,64900.0],["2023-03-14",3.6,3.79,3.5,3.73,111000.0],["2023-03-15",3.7,3.79,3.66,3.75,76200.0],["2023-03-16",3.7,3.85,3.68,3.85,132100.0],["2023-03-17",3.85,3.85,3.75,3.77,143200.0],["2023-03-20",3.85,3.85,3.65,3.73,49100.0],["2023-03-21",3.75,3.83,3.69,3.79,29900.0],["2023-03-22",3.76,3.77,3.57,3.59,72200.0],["2023-03-23",3.58,3.64,3.57,3.6,43100.0],["2023-03-24",3.69,3.69,3.53,3.69,55100.0],["2023-03-27",3.74,3.74,3.61,3.68,35700.0],["2023-03-28",3.67,3.67,3.51,3.55,29500.0],["2023-03-29",3.59,3.63,3.53,3.6,24700.0],["2023-03-30",3.63,3.83,3.63,3.83,94200.0],["2023-03-31",3.84,3.84,3.74,3.75,46400.0],["2023-04-03",3.88,4.55,3.87,4.51,648100.0],["2023-04-04",4.8,5.36,4.51,5.19,890900.0],["2023-04-05",5.19,5.43,4.53,4.72,589800.0],["2023-04-06",4.9,5.22,4.76,4.85,431800.0],["2023-04-10",4.9,5.59,4.89,5.37,831700.0],["2023-04-11",5.47,5.7,5.25,5.41,490300.0],["2023-04-12",5.51,5.74,5.26,5.68,509900.0],["2023-04-13",5.52,5.76,5.07,5.39,474000.0],["2023-04-14",5.45,5.45,5.01,5.36,492600.0],["2023-04-17",5.37,5.87,5.32,5.8,604900.0],["2023-04-18",5.89,6.06,5.66,6.04,476800.0],["2023-04-19",5.91,6.46,5.85,6.38,542500.0],["2023-04-20",6.5,6.5,5.94,6.16,545400.0],["2023-04-21",5.65,6.0,4.62,5.17,2046600.0],["2023-04-24",5.05,5.43,5.03,5.35,588900.0],["2023-04-25",5.28,5.35,4.91,4.94,425200.0],["2023-04-26",4.83,5.32,4.76,5.17,388300.0],["2023-04-27",5.14,5.45,5.05,5.3,177100.0],["2023-04-28",5.32,5.35,4.97,5.13,348700.0],["2023-05-01",5.27,6.12,5.14,6.02,670500.0],["2023-05-02",6.04,6.19,5.52,5.52,460200.0],["2023-05-03",5.58,6.03,5.58,5.81,304400.0],["2023-05-04",5.84,6.05,5.8,5.86,350900.0],["2023-05-05",5.9,6.25,5.88,6.18,293000.0],["2023-05-08",6.33,6.33,5.7,5.81,500100.0],["2023-05-09",5.81,5.9,5.55,5.8,278400.0],["2023-05-10",5.9,6.3,5.8,6.24,384600.0],["2023-05-11",6.25,6.6,6.2,6.35,576900.0],["2023-05-12",6.49,6.5,6.01,6.03,560700.0],["2023-05-15",6.09,6.09,4.48,5.02,1397400.0],["2023-05-16",4.9,5.08,4.85,4.89,503100.0],["2023-05-17",4.98,5.0,4.59,4.75,636900.0],["2023-05-18",4.71,4.71,4.27,4.35,598300.0],["2023-05-19",4.35,4.54,4.31,4.34,253700.0],["2023-05-22",4.23,4.23,3.98,4.07,808700.0],["2023-05-23",4.0,4.22,4.0,4.03,277300.0],["2023-05-24",4.0,4.01,3.81,3.87,322300.0],["2023-05-25",3.87,3.88,3.59,3.63,407400.0],["2023-05-26",3.65,4.11,3.61,3.89,425000.0],["2023-05-30",3.88,3.94,3.81,3.82,100300.0],["2023-05-31",3.76,3.92,3.75,3.86,123700.0],["2023-06-01",3.9,4.16,3.85,4.02,228800.0],["2023-06-02",4.05,4.14,3.81,3.85,260800.0],["2023-06-05",3.83,3.89,3.64,3.66,344200.0],["2023-06-06",3.7,3.88,3.7,3.83,207200.0],["2023-06-07",3.86,3.98,3.81,3.84,114900.0],["2023-06-08",3.8,4.04,3.8,3.96,151000.0],["2023-06-09",3.95,4.04,3.76,3.76,163500.0],["2023-06-12",3.79,4.03,3.77,3.83,220200.0],["2023-06-13",3.83,3.95,3.77,3.94,139900.0],["2023-06-14",3.95,3.97,3.84,3.86,104400.0],["2023-06-15",3.85,4.0,3.77,3.99,137600.0],["2023-06-16",3.98,3.98,3.84,3.87,95500.0],["2023-06-20",3.88,4.04,3.88,3.97,112600.0],["2023-06-21",3.98,4.25,3.98,4.12,251200.0],["2023-06-22",4.13,4.23,3.99,4.06,136900.0],["2023-06-23",4.05,4.1,3.85,3.91,128800.0],["2023-06-26",3.95,3.98,3.75,3.87,175000.0],["2023-06-27",3.91,3.92,3.6,3.69,312000.0],["2023-06-28",3.71,3.82,3.65,3.82,107300.0],["2023-06-29",3.81,4.19,3.8,4.12,220300.0],["2023-06-30",4.09,4.5,4.01,4.34,303500.0],["2023-07-03",4.39,4.58,4.15,4.28,202800.0],["2023-07-05",4.21,4.31,4.1,4.14,235600.0],["2023-07-06",4.0,4.05,3.66,3.97,311600.0],["2023-07-07",3.85,4.14,3.85,4.07,119600.0],["2023-07-10",4.06,4.22,3.99,4.15,103700.0],["2023-07-11",4.16,4.16,3.99,4.01,83500.0],["2023-07-12",4.08,4.1,3.88,3.98,88100.0],["2023-07-13",4.02,4.26,3.96,4.24,227500.0],["2023-07-14",4.26,4.27,4.09,4.14,75700.0],["2023-07-17",4.21,4.23,4.01,4.09,179800.0],["2023-07-18",4.09,4.14,4.04,4.06,65300.0],["2023-07-19",4.07,4.1,3.99,4.08,111100.0],["2023-07-20",4.09,4.09,3.93,3.96,67700.0],["2023-07-21",3.96,4.1,3.95,4.08,81500.0],["2023-07-24",4.07,4.13,3.93,3.93,110300.0],["2023-07-25",3.96,4.06,3.95,3.98,55400.0],["2023-07-26",4.04,4.04,3.83,3.95,121500.0],["2023-07-27",4.0,4.0,3.8,3.84,85300.0],["2023-07-28",3.96,4.03,3.82,4.02,106600.0],["2023-07-31",4.05,4.35,4.04,4.33,174200.0],["2023-08-01",4.35,4.5,4.12,4.17,136300.0],["2023-08-02",4.18,4.27,4.13,4.26,92600.0],["2023-08-03",4.26,4.39,4.09,4.1,85900.0],["2023-08-04",4.1,4.14,4.01,4.01,68700.0],["2023-08-07",4.07,4.31,4.02,4.2,120700.0],["2023-08-08",4.15,4.28,4.09,4.26,32300.0],["2023-08-09",4.27,4.29,4.07,4.11,81200.0],["2023-08-10",4.09,4.22,4.03,4.14,70200.0],["2023-08-11",4.3,4.3,4.08,4.22,75300.0],["2023-08-14",4.22,4.25,4.12,4.16,177800.0],["2023-08-15",4.18,4.25,4.16,4.19,137200.0],["2023-08-16",4.2,4.21,4.04,4.17,154000.0],["2023-08-17",4.14,4.19,4.02,4.08,101500.0],["2023-08-18",4.06,4.11,3.92,4.02,106400.0],["2023-08-21",4.17,4.17,3.96,4.03,123000.0],["2023-08-22",4.09,4.09,3.92,3.96,121700.0],["2023-08-23",3.95,4.05,3.93,3.99,154700.0],["2023-08-24",3.96,3.97,3.8,3.85,184200.0],["2023-08-25",3.85,4.02,3.79,3.93,127900.0],["2023-08-28",3.95,4.13,3.94,3.99,169400.0],["2023-08-29",4.05,4.14,3.91,3.96,158400.0],["2023-08-30",3.98,4.04,3.95,3.99,118700.0],["2023-08-31",4.0,4.05,3.94,3.99,202600.0],["2023-09-01",4.0,4.01,3.89,3.92,167500.0],["2023-09-05",3.97,4.02,3.8,3.89,258500.0],["2023-09-06",3.9,3.9,3.76,3.82,98800.0],["2023-09-07",3.9,4.01,3.79,3.99,106800.0],["2023-09-08",4.02,4.12,3.95,4.01,223600.0],["2023-09-11",4.01,4.05,3.93,4.05,255400.0],["2023-09-12",4.08,4.12,4.0,4.08,248400.0],["2023-09-13",4.1,4.12,3.89,3.9,228900.0],["2023-09-14",3.95,4.06,3.82,4.02,346100.0],["2023-09-15",4.01,4.1,3.97,4.01,321700.0],["2023-09-18",4.01,4.06,3.93,3.96,229500.0],["2023-09-19",3.96,4.05,3.92,4.01,222100.0],["2023-09-20",4.01,4.01,3.95,3.96,157500.0],["2023-09-21",3.94,3.96,3.85,3.89,179200.0],["2023-09-22",3.92,3.96,3.85,3.87,209600.0],["2023-09-25",3.93,3.93,3.82,3.9,290000.0],["2023-09-26",3.88,4.5,3.85,4.02,1155200.0],["2023-09-27",4.05,4.19,3.6,3.78,2151400.0],["2023-09-28",3.88,3.88,3.42,3.48,791100.0],["2023-09-29",3.52,3.56,3.09,3.35,768100.0],["2023-10-02",3.33,3.76,3.3,3.64,390000.0],["2023-10-03",3.63,3.63,3.31,3.36,226800.0],["2023-10-04",3.33,3.34,3.17,3.26,311500.0],["2023-10-05",3.26,3.48,3.24,3.45,212300.0],["2023-10-06",3.44,3.53,3.35,3.53,142600.0],["2023-10-09",3.5,3.53,3.32,3.44,162600.0],["2023-10-10",3.4,3.47,3.39,3.43,161600.0],["2023-10-11",3.44,3.5,3.22,3.31,177100.0],["2023-10-12",3.3,3.32,3.22,3.25,151600.0],["2023-10-13",3.27,3.34,3.15,3.34,145800.0],["2023-10-16",3.34,3.35,3.25,3.28,103200.0],["2023-10-17",3.27,3.4,3.26,3.28,95500.0],["2023-10-18",3.25,3.39,3.1,3.17,234800.0],["2023-10-19",3.14,3.14,2.92,2.98,263300.0],["2023-10-20",2.92,3.07,2.92,2.97,112000.0],["2023-10-23",2.99,2.99,2.86,2.88,92600.0],["2023-10-24",2.85,2.99,2.85,2.95,79200.0],["2023-10-25",2.9,2.94,2.7,2.77,218500.0],["2023-10-26",2.77,2.87,2.72,2.79,139800.0],["2023-10-27",2.75,2.83,2.75,2.76,53100.0],["2023-10-30",2.82,2.9,2.7,2.81,132500.0],["2023-10-31",2.84,2.86,2.77,2.85,110700.0],["2023-11-01",2.84,2.92,2.72,2.87,176800.0],["2023-11-02",3.02,3.1,2.7,2.75,297200.0],["2023-11-03",2.83,2.99,2.7,2.74,223500.0],["2023-11-06",2.8,3.2,2.77,3.0,393600.0],["2023-11-07",3.03,3.25,3.03,3.21,189200.0],["2023-11-08",3.25,3.25,2.95,3.04,199200.0],["2023-11-09",2.99,3.05,2.81,2.88,176500.0],["2023-11-10",2.93,2.93,2.75,2.83,140000.0],["2023-11-13",2.9,3.02,2.74,2.88,133100.0],["2023-11-14",2.98,3.25,2.85,3.21,275200.0],["2023-11-15",3.25,3.27,3.07,3.15,143400.0],["2023-11-16",3.13,3.17,2.88,2.92,204300.0],["2023-11-17",2.95,3.0,2.89,2.93,223100.0],["2023-11-20",2.87,2.93,2.76,2.9,348500.0],["2023-11-21",2.76,2.89,2.76,2.85,289200.0],["2023-11-22",2.81,2.91,2.75,2.81,236200.0],["2023-11-24",2.84,2.9,2.8,2.83,135300.0],["2023-11-27",2.84,2.94,2.63,2.79,411900.0],["2023-11-28",2.79,2.79,2.63,2.7,256200.0],["2023-11-29",2.71,2.75,2.61,2.74,109500.0],["2023-11-30",2.83,3.07,2.76,3.05,275100.0],["2023-12-01",3.09,3.09,2.9,2.99,285100.0],["2023-12-04",2.95,3.04,2.85,2.89,278900.0],["2023-12-05",2.89,3.0,2.76,2.79,293400.0],["2023-12-06",2.82,2.86,2.75,2.76,191600.0],["2023-12-07",2.75,2.85,2.69,2.83,279400.0],["2023-12-08",2.84,2.92,2.71,2.78,228500.0],["2023-12-11",2.82,2.82,2.61,2.71,398100.0],["2023-12-12",2.74,2.74,2.59,2.63,188600.0],["2023-12-13",2.62,2.71,2.61,2.69,216900.0],["2023-12-14",2.73,2.79,2.62,2.64,198800.0],["2023-12-15",2.63,2.72,2.62,2.63,152700.0],["2023-12-18",2.6,2.72,2.6,2.61,234600.0],["2023-12-19",2.64,2.68,2.6,2.65,224900.0],["2023-12-20",2.68,2.68,2.55,2.59,222200.0],["2023-12-21",2.63,2.67,2.59,2.63,200100.0],["2023-12-22",2.6,2.76,2.6,2.75,285600.0],["2023-12-26",2.81,3.0,2.79,2.97,472900.0],["2023-12-27",3.0,3.19,2.95,3.04,482400.0],["2023-12-28",3.09,3.2,3.07,3.1,253100.0],["2023-12-29",3.11,3.17,2.86,3.01,308800.0],["2024-01-02",3.04,3.17,3.0,3.07,243000.0],["2024-01-03",3.08,3.14,2.98,3.08,228100.0],["2024-01-04",3.1,3.18,3.05,3.1,174100.0],["2024-01-05",3.11,3.11,3.0,3.02,125900.0],["2024-01-08",3.0,3.2,2.91,3.17,248400.0],["2024-01-09",3.16,3.3,3.05,3.25,181000.0],["2024-01-10",3.29,3.4,3.22,3.27,175300.0],["2024-01-11",3.24,3.31,3.0,3.01,292200.0],["2024-01-12",3.1,3.1,2.96,3.0,159100.0],["2024-01-16",3.0,3.04,2.84,2.93,147700.0],["2024-01-17",2.89,2.89,2.76,2.8,255900.0],["2024-01-18",2.87,2.89,2.72,2.77,147700.0],["2024-01-19",2.77,2.81,2.67,2.73,225300.0],["2024-01-22",2.72,2.78,2.7,2.75,187000.0],["2024-01-23",2.77,2.81,2.7,2.73,126700.0],["2024-01-24",2.76,2.8,2.67,2.7,123700.0],["2024-01-25",2.7,2.72,2.66,2.69,203700.0],["2024-01-26",2.7,2.75,2.69,2.72,128000.0],["2024-01-29",2.72,2.8,2.7,2.79,209100.0],["2024-01-30",2.8,2.85,2.66,2.7,200300.0],["2024-01-31",2.7,2.73,2.62,2.62,139000.0],["2024-02-01",2.67,2.74,2.63,2.73,90300.0],["2024-02-02",2.73,2.75,2.55,2.65,199500.0],["2024-02-05",2.67,2.68,2.48,2.52,215400.0],["2024-02-06",2.52,2.59,2.49,2.58,296600.0],["2024-02-07",2.6,2.6,2.4,2.48,289700.0],["2024-02-08",2.51,2.6,2.45,2.52,288500.0],["2024-02-09",2.64,2.65,2.54,2.62,117400.0],["2024-02-12",2.65,2.77,2.6,2.66,286900.0],["2024-02-13",2.66,2.67,2.52,2.57,170600.0],["2024-02-14",2.57,2.63,2.52,2.6,148600.0],["2024-02-15",2.6,2.65,2.6,2.65,110500.0],["2024-02-16",2.63,2.71,2.58,2.63,75300.0],["2024-02-20",2.6,2.63,2.55,2.58,116800.0],["2024-02-21",2.55,2.6,2.34,2.45,237000.0],["2024-02-22",2.5,2.55,2.41,2.5,163500.0],["2024-02-23",2.52,2.53,2.46,2.5,86100.0],["2024-02-26",2.5,2.59,2.46,2.53,183900.0],["2024-02-27",2.53,2.64,2.53,2.64,222800.0],["2024-02-28",2.65,2.65,2.57,2.59,122000.0],["2024-02-29",2.6,2.6,2.51,2.54,111300.0],["2024-03-01",2.57,2.57,2.42,2.53,177500.0],["2024-03-04",2.5,2.51,2.43,2.47,175400.0],["2024-03-05",2.43,2.47,2.39,2.43,143500.0],["2024-03-06",2.43,2.5,2.42,2.42,122300.0],["2024-03-07",2.44,2.48,2.34,2.38,166100.0],["2024-03-08",2.35,2.35,1.93,1.99,819500.0],["2024-03-11",2.0,2.17,2.0,2.09,334500.0],["2024-03-12",2.08,2.18,2.06,2.14,184800.0],["2024-03-13",2.13,2.18,2.03,2.05,208400.0],["2024-03-14",2.0,2.08,1.85,1.89,466400.0],["2024-03-15",1.91,1.99,1.87,1.9,250400.0],["2024-03-18",1.88,1.99,1.87,1.93,196000.0],["2024-03-19",1.93,1.97,1.87,1.91,87100.0],["2024-03-20",1.9,1.98,1.9,1.98,126600.0],["2024-03-21",2.05,2.11,2.04,2.09,217800.0],["2024-03-22",2.07,2.11,2.02,2.03,131400.0],["2024-03-25",2.05,2.12,1.95,1.96,221300.0],["2024-03-26",2.02,2.03,1.96,2.03,233600.0],["2024-03-27",2.05,2.05,1.96,2.02,215400.0],["2024-03-28",2.01,2.03,1.99,2.01,124400.0],["2024-04-01",2.02,2.23,2.02,2.23,702300.0],["2024-04-02",2.24,2.34,2.14,2.18,724200.0],["2024-04-03",2.14,2.22,1.9,1.94,476800.0],["2024-04-04",2.0,2.04,1.86,1.88,340400.0],["2024-04-05",1.93,1.94,1.83,1.91,272600.0],["2024-04-08",1.93,1.93,1.83,1.83,284700.0],["2024-04-09",1.83,1.89,1.83,1.86,95300.0],["2024-04-10",1.9,1.91,1.83,1.86,173700.0],["2024-04-11",1.84,1.87,1.77,1.79,235100.0],["2024-04-12",1.82,1.89,1.71,1.84,470200.0],["2024-04-15",1.86,1.86,1.74,1.76,199400.0],["2024-04-16",1.74,1.79,1.7,1.74,113700.0],["2024-04-17",1.74,1.78,1.74,1.74,92400.0],["2024-04-18",1.77,1.78,1.67,1.67,239600.0],["2024-04-19",1.67,1.71,1.59,1.66,237600.0],["2024-04-22",1.64,1.64,1.5,1.51,379200.0],["2024-04-23",1.51,1.58,1.51,1.54,140600.0],["2024-04-24",1.52,1.56,1.5,1.53,89800.0],["2024-04-25",1.52,1.56,1.5,1.54,110600.0],["2024-04-26",1.55,1.63,1.55,1.61,114000.0],["2024-04-29",1.61,1.71,1.61,1.65,82500.0],["2024-04-30",1.65,1.69,1.57,1.59,36900.0],["2024-05-01",1.63,1.66,1.59,1.64,45200.0],["2024-05-02",1.67,1.99,1.65,1.85,663100.0],["2024-05-03",1.94,2.04,1.86,1.99,350800.0],["2024-05-06",2.01,2.11,2.01,2.01,228400.0],["2024-05-07",1.97,2.06,1.93,1.94,186700.0],["2024-05-08",1.95,1.95,1.81,1.83,166000.0],["2024-05-09",1.95,1.97,1.83,1.96,131000.0],["2024-05-10",2.01,2.01,1.67,1.72,456100.0],["2024-05-13",1.75,1.81,1.66,1.68,214800.0],["2024-05-14",1.7,1.76,1.7,1.7,84900.0],["2024-05-15",1.75,1.77,1.68,1.73,130300.0],["2024-05-16",1.74,1.74,1.71,1.74,66700.0],["2024-05-17",1.75,1.79,1.68,1.69,114500.0],["2024-05-20",1.73,1.85,1.7,1.79,227800.0],["2024-05-21",1.8,1.81,1.7,1.73,95000.0],["2024-05-22",1.73,1.83,1.73,1.77,56300.0],["2024-05-23",1.8,1.8,1.69,1.71,84200.0],["2024-05-24",1.71,1.76,1.7,1.76,70700.0],["2024-05-28",1.79,1.79,1.62,1.67,321700.0],["2024-05-29",1.67,1.73,1.65,1.71,93200.0],["2024-05-30",1.68,1.71,1.67,1.68,67800.0],["2024-05-31",1.7,1.73,1.66,1.68,51600.0],["2024-06-03",1.68,1.74,1.65,1.68,74800.0],["2024-06-04",1.66,1.73,1.64,1.65,80200.0],["2024-06-05",1.65,1.75,1.65,1.75,75500.0],["2024-06-06",1.76,1.78,1.66,1.71,60700.0],["2024-06-07",1.75,1.77,1.64,1.69,75300.0],["2024-06-10",1.66,1.76,1.65,1.7,102200.0],["2024-06-11",1.71,1.75,1.68,1.72,45100.0],["2024-06-12",1.75,1.76,1.71,1.72,108900.0],["2024-06-13",1.72,1.75,1.64,1.68,96000.0],["2024-06-14",1.66,1.71,1.65,1.65,53400.0],["2024-06-17",1.68,1.69,1.61,1.68,130700.0],["2024-06-18",1.68,1.69,1.53,1.53,201800.0],["2024-06-20",1.59,1.68,1.57,1.6,174400.0],["2024-06-21",1.64,1.65,1.55,1.58,224000.0],["2024-06-24",1.56,1.63,1.56,1.6,58900.0],["2024-06-25",1.61,1.63,1.52,1.53,189000.0],["2024-06-26",1.54,1.57,1.53,1.54,109100.0],["2024-06-27",1.56,1.56,1.5,1.52,132300.0],["2024-06-28",1.55,1.57,1.51,1.53,178500.0],["2024-07-01",1.52,1.64,1.52,1.59,101500.0],["2024-07-02",1.61,1.61,1.54,1.55,72200.0],["2024-07-03",1.54,1.59,1.54,1.58,39100.0],["2024-07-05",1.56,1.58,1.5,1.53,151700.0],["2024-07-08",1.54,1.59,1.53,1.56,78900.0],["2024-07-09",1.56,1.59,1.53,1.55,78000.0],["2024-07-10",1.55,1.67,1.53,1.65,159200.0],["2024-07-11",1.67,1.83,1.64,1.81,177800.0],["2024-07-12",1.83,1.99,1.79,1.97,291400.0],["2024-07-15",2.0,2.13,1.98,2.06,276100.0],["2024-07-16",2.05,2.1,1.93,1.94,294700.0],["2024-07-17",1.98,2.08,1.98,2.05,180400.0],["2024-07-18",2.06,2.18,1.89,1.94,407900.0],["2024-07-19",1.99,2.0,1.94,1.99,89000.0],["2024-07-22",1.99,2.05,1.9,1.95,136700.0],["2024-07-23",1.93,2.08,1.89,2.06,128300.0],["2024-07-24",2.05,2.08,1.97,1.99,92500.0],["2024-07-25",2.01,2.09,2.01,2.04,104700.0],["2024-07-26",2.07,2.08,2.01,2.05,51900.0],["2024-07-29",2.09,2.09,2.04,2.07,157900.0],["2024-07-30",2.09,2.09,1.96,1.99,93700.0],["2024-07-31",2.0,2.06,1.96,1.99,73800.0],["2024-08-01",1.99,2.06,1.78,1.88,207900.0],["2024-08-02",1.78,1.83,1.71,1.76,133200.0],["2024-08-05",1.65,1.74,1.63,1.67,134400.0],["2024-08-06",1.77,1.86,1.68,1.72,141800.0],["2024-08-07",1.77,1.77,1.63,1.64,86400.0],["2024-08-08",1.65,1.75,1.65,1.74,103500.0],["2024-08-09",1.71,1.77,1.65,1.67,67000.0],["2024-08-12",1.7,1.7,1.65,1.66,119000.0],["2024-08-13",1.6,1.61,1.27,1.31,729600.0],["2024-08-14",1.32,1.39,1.25,1.25,322300.0],["2024-08-15",1.22,1.28,1.16,1.24,520800.0],["2024-08-16",1.25,1.35,1.25,1.33,172700.0],["2024-08-19",1.32,1.42,1.32,1.36,218000.0],["2024-08-20",1.39,1.39,1.29,1.32,277100.0],["2024-08-21",1.34,1.42,1.3,1.35,209500.0],["2024-08-22",1.38,1.38,1.28,1.3,110700.0],["2024-08-23",1.33,1.35,1.25,1.31,153300.0],["2024-08-26",1.31,1.37,1.25,1.27,111500.0],["2024-08-27",1.26,1.33,1.2,1.22,137800.0],["2024-08-28",1.25,1.28,1.21,1.22,131600.0],["2024-08-29",1.26,1.27,1.22,1.26,83600.0],["2024-08-30",1.25,1.3,1.2,1.24,56600.0],["2024-09-03",1.23,1.25,1.17,1.19,112400.0],["2024-09-04",1.16,1.21,1.15,1.21,206200.0],["2024-09-05",1.2,1.26,1.19,1.24,38200.0],["2024-09-06",1.26,1.28,1.17,1.2,54000.0],["2024-09-09",1.2,1.24,1.18,1.21,75700.0],["2024-09-10",1.2,1.29,1.19,1.29,56000.0],["2024-09-11",1.3,1.3,1.24,1.3,49400.0],["2024-09-12",1.29,1.33,1.23,1.26,86700.0],["2024-09-13",1.27,1.32,1.27,1.3,37000.0],["2024-09-16",1.33,1.35,1.28,1.3,84800.0],["2024-09-17",1.3,1.35,1.3,1.31,77000.0],["2024-09-18",1.32,1.37,1.32,1.33,89400.0],["2024-09-19",1.36,1.49,1.35,1.46,189300.0],["2024-09-20",1.46,1.49,1.38,1.39,123300.0],["2024-09-23",1.4,1.43,1.34,1.36,137000.0],["2024-09-24",1.34,1.42,1.34,1.37,67100.0],["2024-09-25",1.37,1.38,1.27,1.29,138500.0],["2024-09-26",1.32,1.32,1.28,1.3,51800.0],["2024-09-27",1.3,1.31,1.25,1.29,122600.0],["2024-09-30",1.32,1.33,1.28,1.31,81700.0],["2024-10-01",1.3,1.32,1.25,1.26,55700.0],["2024-10-02",1.26,1.34,1.25,1.33,58200.0],["2024-10-03",1.33,1.35,1.29,1.29,69200.0],["2024-10-04",1.31,1.33,1.28,1.32,79700.0],["2024-10-07",1.33,1.34,1.24,1.27,197900.0],["2024-10-08",1.27,1.3,1.25,1.29,57100.0],["2024-10-09",1.29,1.39,1.26,1.27,80500.0],["2024-10-10",1.26,1.29,1.21,1.23,86500.0],["2024-10-11",1.24,1.28,1.21,1.22,73800.0],["2024-10-14",1.22,1.26,1.21,1.25,38900.0],["2024-10-15",1.25,1.27,1.22,1.25,59800.0],["2024-10-16",1.24,1.3,1.22,1.28,123300.0],["2024-10-17",1.27,1.3,1.25,1.27,48400.0],["2024-10-18",1.27,1.33,1.27,1.32,110900.0],["2024-10-21",1.35,1.35,1.28,1.33,69700.0],["2024-10-22",1.32,1.34,1.31,1.33,252400.0],["2024-10-23",1.33,1.36,1.07,1.17,676700.0],["2024-10-24",1.19,1.2,1.1,1.13,177100.0],["2024-10-25",1.2,1.2,1.14,1.17,205800.0],["2024-10-28",1.2,1.35,1.19,1.35,230800.0],["2024-10-29",1.36,1.36,1.3,1.33,88500.0],["2024-10-30",1.3,1.33,1.25,1.25,106100.0],["2024-10-31",1.26,1.33,1.18,1.2,132900.0],["2024-11-01",1.19,1.22,1.16,1.18,118500.0],["2024-11-04",1.17,1.2,1.16,1.17,73900.0],["2024-11-05",1.17,1.19,1.16,1.17,62600.0],["2024-11-06",1.17,1.18,1.12,1.17,180600.0],["2024-11-07",1.17,1.18,1.09,1.09,296800.0],["2024-11-08",1.17,1.17,1.1,1.12,183400.0],["2024-11-11",1.13,1.18,1.11,1.17,123600.0],["2024-11-12",1.12,1.18,1.12,1.14,151400.0],["2024-11-13",1.15,1.15,1.07,1.08,234900.0],["2024-11-14",1.09,1.14,1.06,1.06,172100.0],["2024-11-15",1.07,1.07,0.97,1.06,292900.0],["2024-11-18",1.05,1.07,0.88,0.91,599700.0],["2024-11-19",0.92,0.94,0.85,0.88,265700.0],["2024-11-20",0.95,0.98,0.91,0.98,209900.0],["2024-11-21",0.98,1.0,0.97,0.98,83200.0],["2024-11-22",0.99,1.01,0.98,1.01,295300.0],["2024-11-25",1.08,1.12,1.02,1.1,219600.0],["2024-11-26",1.08,1.11,1.04,1.09,63600.0],["2024-11-27",1.08,1.09,1.03,1.05,196600.0],["2024-11-29",1.07,1.11,1.05,1.11,158900.0],["2024-12-02",1.13,1.16,1.11,1.15,157500.0],["2024-12-03",1.15,1.21,1.12,1.21,257900.0],["2024-12-04",1.21,1.21,1.18,1.2,159400.0],["2024-12-05",1.19,1.19,1.11,1.14,278400.0],["2024-12-06",1.15,1.18,1.05,1.11,195700.0],["2024-12-09",1.11,1.16,1.11,1.14,179400.0],["2024-12-10",1.15,1.22,1.12,1.2,182400.0],["2024-12-11",1.21,1.22,1.17,1.2,89100.0],["2024-12-12",1.14,1.17,1.08,1.11,235300.0],["2024-12-13",1.14,1.16,1.02,1.02,200900.0],["2024-12-16",1.02,1.06,0.96,1.0,363900.0],["2024-12-17",1.0,1.02,0.9,0.91,384900.0],["2024-12-18",0.91,0.96,0.81,0.83,529700.0],["2024-12-19",0.9,1.1,0.88,0.99,748500.0],["2024-12-20",1.01,1.1,0.98,0.98,401600.0],["2024-12-23",1.0,1.05,0.95,1.03,152500.0],["2024-12-24",1.01,1.05,0.98,1.04,170500.0],["2024-12-26",1.0,1.09,0.97,1.08,575300.0],["2024-12-27",1.08,1.18,1.01,1.18,380000.0],["2024-12-30",1.09,1.15,1.08,1.12,190200.0],["2024-12-31",1.18,1.23,1.14,1.19,329100.0],["2025-01-02",1.21,1.29,1.18,1.26,191100.0],["2025-01-03",1.3,1.37,1.23,1.35,310200.0],["2025-01-06",1.35,1.45,1.31,1.44,337100.0],["2025-01-07",1.42,1.56,1.41,1.42,301400.0],["2025-01-08",1.44,1.51,1.41,1.45,252000.0],["2025-01-10",1.48,1.49,1.4,1.42,151800.0],["2025-01-13",1.42,1.43,1.17,1.21,361300.0],["2025-01-14",1.23,1.31,1.15,1.16,119500.0],["2025-01-15",1.17,1.2,1.14,1.17,141200.0],["2025-01-16",1.17,1.22,1.15,1.16,107100.0],["2025-01-17",1.16,1.19,1.12,1.13,53400.0],["2025-01-21",1.12,1.21,1.12,1.15,131700.0],["2025-01-22",1.14,1.2,1.07,1.08,127000.0],["2025-01-23",1.07,1.16,1.07,1.15,34900.0],["2025-01-24",1.18,1.22,1.13,1.14,77300.0],["2025-01-27",1.14,1.21,1.09,1.17,191400.0],["2025-01-28",1.17,1.2,1.1,1.13,228900.0],["2025-01-29",1.12,1.13,1.05,1.08,117600.0],["2025-01-30",1.07,1.12,1.07,1.11,74000.0],["2025-01-31",1.13,1.18,1.07,1.11,150800.0],["2025-02-03",1.09,1.11,1.06,1.08,80600.0],["2025-02-04",1.1,1.18,1.09,1.14,165900.0],["2025-02-05",1.21,1.26,1.18,1.21,305300.0],["2025-02-06",1.23,1.27,1.2,1.22,187600.0],["2025-02-07",1.21,1.24,1.13,1.15,273500.0],["2025-02-10",1.14,1.18,1.12,1.14,173200.0],["2025-02-11",1.15,1.15,1.11,1.13,148900.0],["2025-02-12",1.11,1.15,1.11,1.14,129700.0],["2025-02-13",1.16,1.17,1.13,1.15,167100.0],["2025-02-14",1.16,1.16,1.1,1.13,189300.0],["2025-02-18",1.14,1.19,1.08,1.1,224300.0],["2025-02-19",1.13,1.14,1.11,1.12,129300.0],["2025-02-20",1.11,1.14,1.08,1.11,241800.0],["2025-02-21",1.14,1.14,1.08,1.1,121600.0],["2025-02-24",1.1,1.11,1.02,1.08,128500.0],["2025-02-25",1.08,1.1,1.02,1.04,208600.0],["2025-02-26",1.07,1.12,1.05,1.07,113100.0],["2025-02-27",1.11,1.11,1.03,1.04,60900.0],["2025-02-28",1.04,1.05,1.0,1.03,141600.0],["2025-03-03",1.07,1.1,0.96,0.97,215400.0],["2025-03-04",0.99,1.03,0.95,1.0,144400.0],["2025-03-05",0.92,1.05,0.92,0.99,113300.0],["2025-03-06",1.0,1.02,0.95,1.0,64200.0],["2025-03-07",0.99,1.03,0.97,1.0,50800.0],["2025-03-10",0.98,1.0,0.92,0.93,97700.0],["2025-03-11",0.93,0.98,0.88,0.97,192600.0],["2025-03-12",0.95,0.97,0.91,0.93,97700.0],["2025-03-13",0.93,0.97,0.91,0.93,54700.0],["2025-03-14",0.93,0.97,0.92,0.93,56600.0],["2025-03-17",0.93,0.96,0.93,0.94,67200.0],["2025-03-18",0.94,1.17,0.93,1.11,1095200.0],["2025-03-19",1.12,1.21,1.12,1.15,348000.0],["2025-03-20",1.15,1.16,1.11,1.15,212200.0],["2025-03-21",1.09,1.29,1.08,1.26,956200.0],["2025-03-24",1.16,1.28,1.11,1.15,445200.0],["2025-03-25",1.15,1.16,0.96,1.13,889900.0],["2025-03-26",1.13,1.13,1.0,1.03,177900.0],["2025-03-27",1.02,1.03,0.98,0.99,121800.0],["2025-03-28",0.99,1.06,0.97,1.01,189600.0],["2025-03-31",0.97,1.05,0.95,0.98,177000.0],["2025-04-01",0.99,1.0,0.89,0.91,224800.0],["2025-04-02",0.91,0.96,0.9,0.93,119900.0],["2025-04-03",0.93,1.14,0.87,0.98,335800.0],["2025-04-04",0.99,0.99,0.88,0.89,192600.0],["2025-04-07",0.89,0.89,0.8,0.85,177700.0],["2025-04-08",0.87,0.9,0.71,0.75,261500.0],["2025-04-09",0.74,0.8,0.72,0.76,270100.0],["2025-04-10",0.74,0.76,0.65,0.71,544900.0],["2025-04-11",0.74,0.75,0.7,0.71,277000.0],["2025-04-14",0.7,0.83,0.7,0.82,129200.0],["2025-04-15",0.86,0.89,0.78,0.8,131400.0],["2025-04-16",0.82,0.83,0.72,0.74,176000.0],["2025-04-17",0.73,0.81,0.73,0.76,52800.0],["2025-04-21",0.76,0.8,0.71,0.74,149200.0],["2025-04-22",0.76,0.77,0.72,0.73,108600.0],["2025-04-23",0.75,0.77,0.72,0.76,165600.0],["2025-04-24",0.77,0.82,0.73,0.8,234900.0],["2025-04-25",0.8,0.84,0.75,0.84,162500.0],["2025-04-28",0.85,0.87,0.82,0.86,27500.0],["2025-04-29",0.83,0.92,0.81,0.87,230700.0],["2025-04-30",0.88,1.03,0.87,0.95,456100.0],["2025-05-01",0.98,0.98,0.93,0.94,115600.0],["2025-05-02",0.95,0.98,0.94,0.95,125700.0],["2025-05-05",0.95,0.96,0.94,0.95,52400.0],["2025-05-06",0.94,0.94,0.92,0.93,163000.0],["2025-05-07",0.92,1.02,0.92,1.02,576700.0],["2025-05-08",1.03,1.04,0.93,1.0,304900.0],["2025-05-09",0.95,0.99,0.93,0.95,55800.0],["2025-05-12",0.94,0.97,0.93,0.95,81500.0],["2025-05-13",0.95,0.96,0.93,0.96,150700.0],["2025-05-14",0.94,0.97,0.93,0.95,148600.0],["2025-05-15",0.98,1.0,0.94,0.95,38500.0],["2025-05-16",0.94,1.07,0.94,1.02,295900.0],["2025-05-19",1.04,1.09,0.98,1.01,82800.0],["2025-05-20",1.0,1.03,0.99,0.99,153600.0],["2025-05-21",0.99,1.02,0.97,1.02,87500.0],["2025-05-22",1.01,1.01,0.98,1.01,58600.0],["2025-05-23",0.97,1.02,0.96,1.02,102200.0],["2025-05-27",1.02,1.03,1.0,1.02,161200.0],["2025-05-28",1.02,1.03,1.0,1.0,104200.0],["2025-05-29",1.01,1.03,0.95,0.99,204000.0],["2025-05-30",0.98,1.04,0.98,0.99,73100.0],["2025-06-02",1.69,1.75,1.05,1.09,40267500.0],["2025-06-03",1.04,1.09,0.99,1.01,1698700.0],["2025-06-04",0.99,1.08,0.99,0.99,758100.0],["2025-06-05",0.98,1.05,0.93,1.0,754200.0],["2025-06-06",0.97,1.1,0.96,1.04,710300.0],["2025-06-09",1.07,1.08,1.0,1.05,491900.0],["2025-06-10",1.02,1.05,1.01,1.02,407200.0],["2025-06-11",1.05,1.05,0.98,0.99,269700.0],["2025-06-12",0.98,1.0,0.95,0.99,196000.0],["2025-06-13",0.98,1.0,0.96,0.97,252000.0],["2025-06-16",0.97,0.97,0.93,0.94,264200.0],["2025-06-17",0.92,0.98,0.92,0.92,311100.0],["2025-06-18",0.94,0.96,0.91,0.93,184200.0],["2025-06-20",0.93,0.97,0.93,0.95,164100.0],["2025-06-23",0.96,0.97,0.91,0.91,273400.0],["2025-06-24",0.91,0.96,0.91,0.92,114400.0],["2025-06-25",0.92,0.98,0.92,0.97,244300.0],["2025-06-26",0.98,1.05,0.96,1.02,9553700.0],["2025-06-27",1.02,1.03,0.97,0.98,788100.0],["2025-06-30",0.94,0.96,0.93,0.94,330400.0],["2025-07-01",0.92,1.0,0.9,0.94,215200.0],["2025-07-02",0.93,1.03,0.93,0.99,341400.0],["2025-07-03",1.01,1.02,0.98,1.0,186100.0],["2025-07-07",1.0,1.03,0.98,0.99,217100.0],["2025-07-08",1.01,1.08,1.0,1.06,437100.0],["2025-07-09",1.07,1.13,1.03,1.11,560100.0],["2025-07-10",1.12,1.15,1.1,1.12,261000.0],["2025-07-11",1.11,1.13,1.08,1.13,190800.0],["2025-07-14",1.13,1.13,1.09,1.11,181700.0],["2025-07-15",1.11,1.12,1.09,1.1,97900.0],["2025-07-16",1.1,1.13,1.08,1.12,138500.0],["2025-07-17",1.13,1.17,1.11,1.17,209900.0],["2025-07-18",1.18,1.18,1.13,1.13,198000.0],["2025-07-21",1.17,1.22,1.12,1.19,392800.0],["2025-07-22",1.21,1.22,1.14,1.22,240800.0],["2025-07-23",1.22,1.22,1.17,1.2,339100.0],["2025-07-24",1.21,1.22,1.16,1.21,296100.0],["2025-07-25",1.19,1.23,1.17,1.18,284300.0],["2025-07-28",1.21,1.23,1.18,1.2,104700.0],["2025-07-29",1.2,1.2,1.14,1.14,97800.0],["2025-07-30",1.18,1.18,1.08,1.09,190000.0],["2025-07-31",1.07,1.14,1.06,1.11,93800.0],["2025-08-01",1.12,1.13,1.07,1.07,140000.0],["2025-08-04",1.1,1.1,1.07,1.08,59000.0],["2025-08-05",1.08,1.14,1.06,1.11,76900.0],["2025-08-06",1.11,1.13,1.08,1.1,95900.0],["2025-08-07",1.1,1.11,1.06,1.09,72100.0],["2025-08-08",1.09,1.1,1.05,1.07,59800.0],["2025-08-11",1.07,1.11,1.04,1.06,132000.0],["2025-08-12",1.07,1.12,1.07,1.11,80300.0],["2025-08-13",1.11,1.13,1.09,1.1,71000.0],["2025-08-14",1.05,1.2,1.04,1.18,1331000.0],["2025-08-15",1.2,1.24,1.16,1.2,308800.0],["2025-08-18",1.23,1.23,1.15,1.15,146000.0],["2025-08-19",1.14,1.19,1.1,1.11,109600.0],["2025-08-20",1.11,1.16,1.11,1.16,94400.0],["2025-08-21",1.15,1.17,1.12,1.15,91900.0],["2025-08-22",1.13,1.18,1.12,1.15,92800.0],["2025-08-25",1.14,1.19,1.13,1.15,121200.0],["2025-08-26",1.18,1.27,1.17,1.21,364600.0],["2025-08-27",1.22,1.25,1.18,1.2,212800.0],["2025-08-28",1.23,1.23,1.18,1.19,109200.0],["2025-08-29",1.22,1.23,1.17,1.22,162400.0],["2025-09-02",1.28,1.35,1.22,1.23,589800.0],["2025-09-03",1.27,1.34,1.22,1.28,337600.0],["2025-09-04",1.27,1.29,1.24,1.28,274900.0],["2025-09-05",1.28,1.28,1.24,1.27,130200.0],["2025-09-08",1.32,1.42,1.28,1.4,525500.0],["2025-09-09",1.39,1.39,1.34,1.36,147200.0],["2025-09-10",1.37,1.37,1.32,1.33,179400.0],["2025-09-11",1.33,1.44,1.32,1.41,272300.0],["2025-09-12",1.47,1.47,1.35,1.38,325700.0],["2025-09-15",1.36,1.44,1.35,1.37,148800.0],["2025-09-16",1.37,1.42,1.35,1.4,215100.0],["2025-09-17",1.4,1.44,1.38,1.43,213300.0],["2025-09-18",1.42,1.49,1.41,1.49,376700.0],["2025-09-19",1.5,1.59,1.42,1.52,870000.0],["2025-09-22",1.56,1.72,1.52,1.71,714700.0],["2025-09-23",1.74,1.74,1.63,1.66,311100.0],["2025-09-24",1.65,1.71,1.6,1.64,224300.0],["2025-09-25",1.64,1.76,1.56,1.72,405400.0],["2025-09-26",1.75,1.83,1.69,1.82,550000.0],["2025-09-29",1.83,1.87,1.74,1.79,387700.0],["2025-09-30",1.85,1.86,1.5,1.65,557200.0],["2025-10-01",1.65,1.83,1.62,1.8,331200.0],["2025-10-02",1.83,1.83,1.75,1.8,243000.0],["2025-10-03",1.82,1.92,1.76,1.88,344100.0],["2025-10-06",1.91,2.11,1.86,2.02,867100.0],["2025-10-07",2.04,2.16,1.96,2.03,571000.0],["2025-10-08",2.04,2.05,1.97,2.05,344800.0],["2025-10-09",2.05,2.09,1.97,1.99,635500.0],["2025-10-10",2.02,2.05,1.85,1.96,591000.0],["2025-10-13",1.99,2.06,1.93,2.0,709700.0],["2025-10-14",2.01,2.02,1.93,2.0,636100.0],["2025-10-15",2.02,2.04,1.9,2.0,291100.0],["2025-10-16",2.01,2.09,1.98,2.01,585300.0],["2025-10-17",1.99,2.03,1.86,1.87,367700.0],["2025-10-20",1.93,2.0,1.91,1.98,324200.0],["2025-10-21",1.98,2.04,1.9,2.01,390600.0],["2025-10-22",2.01,2.03,1.89,1.95,357800.0],["2025-10-23",1.98,2.0,1.9,2.0,274900.0],["2025-10-24",1.98,2.0,1.91,1.99,242800.0],["2025-10-27",1.97,2.02,1.95,2.0,342100.0],["2025-10-28",2.0,2.02,1.9,1.93,303700.0],["2025-10-29",1.96,2.04,1.9,1.98,891900.0],["2025-10-30",1.98,2.01,1.9,1.97,450200.0],["2025-10-31",2.01,2.3,1.96,2.3,1266500.0],["2025-11-03",2.32,2.37,2.1,2.14,564700.0],["2025-11-04",2.1,2.23,2.03,2.17,471500.0],["2025-11-05",2.17,2.22,2.12,2.12,251600.0],["2025-11-06",2.04,2.13,1.86,2.03,1405900.0],["2025-11-07",2.04,2.08,1.88,2.0,663600.0],["2025-11-10",2.03,2.03,1.92,1.97,614800.0],["2025-11-11",1.96,1.98,1.85,1.97,658600.0],["2025-11-12",1.92,1.95,1.85,1.92,420000.0],["2025-11-13",1.96,1.98,1.78,1.85,627000.0],["2025-11-14",1.83,1.93,1.8,1.88,382700.0],["2025-11-17",1.85,1.91,1.74,1.74,495000.0],["2025-11-18",1.72,1.89,1.7,1.88,421300.0],["2025-11-19",1.88,1.91,1.8,1.86,460300.0],["2025-11-20",1.88,2.05,1.87,1.93,764900.0],["2025-11-21",1.93,1.95,1.86,1.91,162700.0],["2025-11-24",1.94,2.01,1.94,2.0,246900.0],["2025-11-25",2.03,2.03,1.92,1.98,305300.0],["2025-11-26",2.01,2.05,1.98,2.02,257000.0],["2025-11-28",2.04,2.15,2.03,2.13,265100.0],["2025-12-01",2.11,2.11,1.97,2.0,222100.0],["2025-12-02",2.0,2.06,1.97,1.99,410400.0],["2025-12-03",2.03,2.12,1.99,2.09,263600.0],["2025-12-04",2.09,2.29,2.06,2.23,382900.0],["2025-12-05",2.25,2.29,2.14,2.27,224200.0],["2025-12-08",2.28,2.32,2.21,2.29,191500.0],["2025-12-09",2.29,2.48,2.27,2.39,4646800.0],["2025-12-10",2.49,2.59,2.45,2.5,855400.0],["2025-12-11",2.53,2.53,2.41,2.44,347500.0],["2025-12-12",2.43,2.5,2.32,2.36,334600.0],["2025-12-15",2.37,2.42,2.13,2.13,362600.0],["2025-12-16",2.14,2.2,2.14,2.14,238000.0],["2025-12-17",2.17,2.19,2.01,2.02,483200.0],["2025-12-18",2.02,2.09,1.97,1.98,313500.0],["2025-12-19",1.97,2.02,1.92,2.0,442200.0],["2025-12-22",2.02,2.12,2.0,2.06,326500.0],["2025-12-23",2.06,2.06,1.96,2.01,223100.0],["2025-12-24",2.02,2.09,1.99,2.04,148900.0],["2025-12-26",2.03,2.06,1.96,2.02,217600.0],["2025-12-29",2.0,2.03,1.93,1.99,391700.0],["2025-12-30",1.99,1.99,1.94,1.95,252200.0],["2025-12-31",1.95,2.04,1.94,2.01,222400.0],["2026-01-02",2.25,2.33,2.04,2.12,838300.0],["2026-01-05",2.16,2.16,1.94,2.13,739300.0],["2026-01-06",2.12,2.16,2.05,2.08,225700.0],["2026-01-07",2.06,2.18,2.04,2.11,353000.0],["2026-01-08",2.13,2.15,1.99,2.0,434600.0],["2026-01-09",2.01,2.02,1.89,1.93,617000.0],["2026-01-12",1.96,2.06,1.88,2.05,367100.0],["2026-01-13",2.05,2.14,1.97,2.14,570300.0],["2026-01-14",2.14,2.26,2.06,2.17,364700.0],["2026-01-15",2.18,2.18,2.05,2.08,170000.0],["2026-01-16",2.08,2.15,2.03,2.1,213200.0],["2026-01-20",2.07,2.3,2.07,2.26,525700.0],["2026-01-21",2.27,2.37,2.22,2.36,1613600.0],["2026-01-22",2.36,2.58,2.36,2.5,614500.0],["2026-01-23",2.49,2.57,2.38,2.56,388600.0],["2026-01-26",2.57,2.85,2.54,2.81,1029100.0],["2026-01-27",2.82,3.05,2.68,2.83,1168400.0],["2026-01-28",2.84,3.03,2.7,2.7,1751200.0],["2026-01-29",2.7,2.72,2.49,2.5,1076400.0],["2026-01-30",2.45,2.48,2.28,2.31,973600.0],["2026-02-02",2.26,2.42,2.26,2.32,494000.0],["2026-02-03",2.34,2.46,2.26,2.4,747700.0],["2026-02-04",2.4,2.44,2.22,2.29,567000.0],["2026-02-05",2.24,2.62,2.21,2.58,2630000.0],["2026-02-06",2.64,3.08,2.64,3.01,2884500.0],["2026-02-09",3.01,3.39,3.01,3.38,2356000.0],["2026-02-10",3.4,3.57,3.33,3.49,1259200.0],["2026-02-11",3.48,3.51,3.24,3.29,865500.0],["2026-02-12",3.35,3.49,3.29,3.39,623300.0],["2026-02-13",3.4,3.7,3.37,3.64,813600.0],["2026-02-17",3.66,3.97,3.61,3.89,1446800.0],["2026-02-18",3.89,3.9,3.72,3.75,740000.0],["2026-02-19",3.72,3.78,3.51,3.57,1101900.0],["2026-02-20",3.61,3.61,3.32,3.39,788400.0],["2026-02-23",3.38,3.52,3.29,3.45,433200.0],["2026-02-24",3.39,3.75,3.39,3.64,1753500.0],["2026-02-25",3.69,3.69,3.44,3.5,599700.0],["2026-02-26",3.51,3.6,3.43,3.59,460900.0],["2026-02-27",3.54,4.17,3.53,4.16,1231700.0],["2026-03-02",4.08,4.42,3.83,4.33,1282300.0],["2026-03-03",4.22,4.49,4.15,4.25,807500.0],["2026-03-04",4.25,4.59,4.08,4.57,928400.0],["2026-03-05",4.53,4.82,4.43,4.77,1738600.0],["2026-03-06",4.77,5.1,4.68,4.89,1518500.0],["2026-03-09",4.87,5.1,4.68,4.77,1220100.0],["2026-03-10",4.77,5.3,4.73,4.85,1553100.0],["2026-03-11",5.0,5.19,4.9,5.01,2010400.0],["2026-03-12",5.05,5.17,4.78,4.84,1128200.0],["2026-03-13",4.88,5.21,4.84,5.03,1208400.0],["2026-03-16",5.08,5.28,5.0,5.19,954600.0],["2026-03-17",5.17,5.21,4.77,4.8,1272800.0],["2026-03-18",4.76,4.79,4.6,4.66,929800.0],["2026-03-19",4.53,4.64,4.33,4.58,987400.0],["2026-03-20",4.56,4.67,4.34,4.39,846900.0],["2026-03-23",4.43,4.64,4.32,4.59,625600.0],["2026-03-24",4.55,4.63,4.42,4.51,473000.0],["2026-03-25",4.59,4.79,4.56,4.75,389300.0],["2026-03-26",4.7,4.79,4.51,4.52,418700.0],["2026-03-27",4.48,4.61,4.34,4.35,337000.0],["2026-03-30",4.57,4.61,4.25,4.35,462000.0],["2026-03-31",4.37,4.61,4.37,4.55,443400.0],["2026-04-01",4.58,4.96,4.58,4.69,602300.0],["2026-04-02",4.6,4.76,4.51,4.55,348100.0],["2026-04-06",4.61,4.78,4.46,4.61,778700.0],["2026-04-07",4.57,4.93,4.43,4.92,748300.0],["2026-04-08",4.96,5.19,4.9,5.15,725100.0],["2026-04-09",5.14,5.57,5.07,5.5,975100.0],["2026-04-10",5.5,5.73,5.36,5.36,869900.0],["2026-04-13",5.37,5.75,5.16,5.57,499000.0],["2026-04-14",5.61,5.7,5.45,5.55,397800.0],["2026-04-15",5.57,5.75,5.4,5.71,696300.0],["2026-04-16",5.67,5.79,5.58,5.75,437100.0],["2026-04-17",5.75,5.81,5.63,5.75,747900.0],["2026-04-20",5.68,5.7,5.2,5.54,1143700.0],["2026-04-21",5.5,5.59,5.32,5.34,498900.0],["2026-04-22",5.28,5.57,5.28,5.47,570300.0],["2026-04-23",5.44,5.44,5.03,5.21,1133300.0],["2026-04-24",5.21,5.39,4.94,5.23,655400.0],["2026-04-27",5.24,5.43,5.09,5.12,737800.0],["2026-04-28",5.09,5.2,4.88,5.0,1249500.0],["2026-04-29",4.98,5.03,4.66,4.67,1668400.0],["2026-04-30",4.7,5.23,4.7,5.11,1436800.0],["2026-05-01",5.13,5.21,5.02,5.14,676600.0],["2026-05-04",5.1,5.35,5.09,5.22,561700.0],["2026-05-05",5.31,5.4,5.11,5.2,716700.0],["2026-05-06",5.21,5.32,5.03,5.26,638000.0],["2026-05-07",5.26,5.36,5.03,5.36,1168100.0],["2026-05-08",5.35,5.36,4.85,4.99,1303700.0],["2026-05-11",5.0,5.23,5.0,5.12,845400.0],["2026-05-12",5.03,5.2,4.95,5.18,1659800.0],["2026-05-13",5.09,5.19,4.85,5.03,1436100.0],["2026-05-14",5.0,5.15,4.89,4.97,905600.0],["2026-05-15",4.89,4.94,4.69,4.8,917700.0],["2026-05-18",4.8,4.81,4.43,4.44,1400100.0],["2026-05-19",4.41,4.47,4.22,4.26,840700.0],["2026-05-20",4.27,4.46,4.27,4.44,540600.0],["2026-05-21",4.54,4.58,4.24,4.29,649300.0],["2026-05-22",4.28,4.38,4.19,4.26,569500.0],["2026-05-26",4.3,4.34,4.08,4.09,795200.0],["2026-05-27",4.02,4.24,3.9,4.14,1056200.0],["2026-05-28",4.15,4.27,4.09,4.2,513000.0],["2026-05-29",4.21,4.55,4.09,4.36,977200.0],["2026-06-01",4.4,4.44,4.1,4.12,1012400.0],["2026-06-02",4.16,4.16,3.88,3.99,952500.0],["2026-06-03",3.97,4.24,3.96,4.2,915900.0],["2026-06-04",4.34,4.68,4.2,4.64,1087100.0],["2026-06-05",4.61,4.61,4.02,4.03,1017100.0],["2026-06-08",4.11,4.24,3.91,4.03,536200.0],["2026-06-09",4.06,4.11,3.91,4.08,803700.0],["2026-06-10",4.06,4.17,3.83,3.89,818900.0],["2026-06-11",3.9,3.98,3.84,3.91,553700.0],["2026-06-12",3.94,4.17,3.92,4.04,689900.0],["2026-06-15",4.12,4.14,3.89,3.92,642500.0],["2026-06-16",3.91,3.98,3.8,3.9,766700.0],["2026-06-17",3.88,4.25,3.87,4.06,1065300.0],["2026-06-18",4.17,4.26,4.04,4.07,1056500.0],["2026-06-22",4.07,4.15,3.99,4.08,980100.0],["2026-06-23",4.03,4.29,4.03,4.08,726700.0],["2026-06-24",4.07,4.07,3.7,3.71,948900.0],["2026-06-25",3.73,3.83,3.62,3.72,982400.0],["2026-06-26",3.72,4.13,3.72,4.0,7866300.0],["2026-06-29",4.03,4.18,3.97,4.06,824300.0],["2026-06-30",4.05,4.17,4.0,4.11,681900.0],["2026-07-01",4.06,4.24,3.93,4.18,805400.0],["2026-07-02",4.2,4.38,4.11,4.23,847500.0],["2026-07-06",4.24,4.39,4.07,4.07,873200.0],["2026-07-07",4.11,4.17,3.8,4.05,1032400.0],["2026-07-08",4.02,4.24,3.98,4.1,772100.0],["2026-07-09",4.12,4.23,3.94,4.02,868900.0],["2026-07-10",4.01,4.02,3.84,3.92,598500.0],["2026-07-13",3.9,3.91,3.76,3.81,895000.0],["2026-07-14",3.82,3.85,3.56,3.56,971100.0],["2026-07-15",3.55,3.58,3.41,3.48,667200.0],["2026-07-16",3.48,3.48,3.21,3.28,1110000.0],["2026-07-17",3.22,3.38,3.18,3.27,507500.0],["2026-07-20",3.22,3.37,3.0,3.05,1210500.0],["2026-07-21",3.05,3.12,2.96,3.06,970600.0],["2026-07-22",3.03,3.1,3.0,3.05,555500.0],["2026-07-23",3.0,3.06,2.9,2.92,1453200.0],["2026-07-24",2.91,3.09,2.82,3.08,1089200.0],["2026-07-27",3.08,3.38,3.08,3.35,538600.0],["2026-07-28",3.29,3.5,3.23,3.41,669800.0],["2026-07-29",3.42,3.54,3.29,3.47,896600.0],["2026-07-30",3.46,3.88,3.42,3.84,1036700.0],["2026-07-31",3.86,3.86,3.62,3.71,970400.0],["2026-08-03",3.72,3.79,3.54,3.64,1731500.0],["2026-08-04",3.67,3.72,3.605,3.71,717476.0],["2026-08-05",3.74,3.82,3.58,3.78,872101.87548]]}