{"t":"LODE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",772.5,797.5,762.5,775.0,214.0],["2011-07-01",775.0,777.5,765.0,775.0,37.0],["2011-07-05",787.5,797.5,775.0,795.0,356.0],["2011-07-06",802.5,830.0,792.5,825.0,744.0],["2011-07-07",815.0,820.0,807.5,810.0,268.0],["2011-07-08",822.5,825.0,805.0,805.0,218.0],["2011-07-11",797.5,807.5,787.5,807.5,354.0],["2011-07-12",790.0,867.5,780.0,827.5,774.0],["2011-07-13",845.0,845.0,822.5,837.5,543.0],["2011-07-14",845.0,875.0,820.0,820.0,532.0],["2011-07-15",812.5,820.0,800.0,800.0,771.0],["2011-07-18",807.5,820.0,785.0,820.0,1195.0],["2011-07-19",790.0,807.5,767.5,770.0,558.0],["2011-07-20",770.0,800.0,757.5,772.5,927.0],["2011-07-21",772.5,805.0,765.0,800.0,510.0],["2011-07-22",810.0,812.5,792.5,812.5,408.0],["2011-07-25",822.5,847.5,812.5,837.5,1211.0],["2011-07-26",832.5,837.5,817.5,837.5,347.0],["2011-07-27",835.0,840.0,825.0,827.5,196.0],["2011-07-28",827.5,845.0,817.5,830.0,450.0],["2011-07-29",812.5,835.0,812.5,815.0,148.0],["2011-08-01",817.5,817.5,812.5,812.5,135.0],["2011-08-02",812.5,837.5,812.5,825.0,223.0],["2011-08-03",837.5,850.0,820.0,825.0,141.0],["2011-08-04",805.0,827.5,765.0,767.5,781.0],["2011-08-05",775.0,790.0,755.0,770.0,466.0],["2011-08-08",775.0,775.0,662.5,682.5,1082.0],["2011-08-09",680.0,810.0,675.0,770.0,587.0],["2011-08-10",775.0,775.0,715.0,750.0,348.0],["2011-08-11",750.0,767.5,737.5,737.5,1125.0],["2011-08-12",725.0,725.0,705.0,710.0,343.0],["2011-08-15",722.5,727.5,700.0,705.0,433.0],["2011-08-16",715.0,720.0,702.5,715.0,224.0],["2011-08-17",720.0,732.5,712.5,725.0,106.0],["2011-08-18",737.5,737.5,687.5,705.0,210.0],["2011-08-19",705.0,730.0,705.0,712.5,109.0],["2011-08-22",725.0,725.0,687.5,710.0,444.0],["2011-08-23",697.5,732.5,697.5,732.5,378.0],["2011-08-24",735.0,735.0,712.5,725.0,423.0],["2011-08-25",737.5,755.0,725.0,745.0,151.0],["2011-08-26",732.5,745.0,712.5,732.5,255.0],["2011-08-29",735.0,735.0,725.0,732.5,312.0],["2011-08-30",732.5,742.5,712.5,742.5,392.0],["2011-08-31",745.0,797.5,740.0,787.5,376.0],["2011-09-01",765.0,795.0,765.0,777.5,302.0],["2011-09-02",762.5,795.0,762.5,785.0,552.0],["2011-09-06",760.0,787.5,750.0,787.5,267.0],["2011-09-07",787.5,797.5,760.0,762.5,125.0],["2011-09-08",760.0,775.0,757.5,767.5,140.0],["2011-09-09",770.0,775.0,747.5,762.5,185.0],["2011-09-12",767.5,775.0,740.0,747.5,236.0],["2011-09-13",760.0,760.0,715.0,715.0,532.0],["2011-09-14",725.0,725.0,637.5,662.5,1304.0],["2011-09-15",650.0,662.5,615.0,660.0,867.0],["2011-09-16",660.0,697.5,660.0,685.0,1462.0],["2011-09-19",665.0,682.5,662.5,677.5,171.0],["2011-09-20",675.0,705.0,675.0,690.0,217.0],["2011-09-21",687.5,687.5,665.0,667.5,393.0],["2011-09-22",645.0,645.0,587.5,600.0,573.0],["2011-09-23",600.0,605.0,475.0,537.5,954.0],["2011-09-26",535.0,537.5,457.5,510.0,974.0],["2011-09-27",535.0,567.5,512.5,565.0,416.0],["2011-09-28",575.0,587.5,487.5,497.5,264.0],["2011-09-29",502.5,527.5,470.0,487.5,186.0],["2011-09-30",492.5,520.0,485.0,500.0,134.0],["2011-10-03",502.5,510.0,457.5,475.0,224.0],["2011-10-04",462.5,497.5,457.5,475.0,678.0],["2011-10-05",472.5,495.0,457.5,487.5,240.0],["2011-10-06",500.0,525.0,492.5,517.5,232.0],["2011-10-07",507.5,587.5,507.5,572.5,339.0],["2011-10-10",590.0,655.0,577.5,655.0,490.0],["2011-10-11",672.5,675.0,585.0,587.5,761.0],["2011-10-12",595.0,595.0,500.0,525.0,1837.0],["2011-10-13",532.5,560.0,522.5,527.5,267.0],["2011-10-14",535.0,545.0,512.5,535.0,328.0],["2011-10-17",550.0,557.5,517.5,537.5,308.0],["2011-10-18",525.0,537.5,512.5,517.5,320.0],["2011-10-19",527.5,530.0,490.0,492.5,498.0],["2011-10-20",492.5,500.0,482.5,485.0,228.0],["2011-10-21",490.0,525.0,490.0,525.0,418.0],["2011-10-24",525.0,535.0,492.5,505.0,307.0],["2011-10-25",497.5,512.5,455.0,500.0,702.0],["2011-10-26",502.5,502.5,475.0,485.0,361.0],["2011-10-27",500.0,502.5,490.0,490.0,285.0],["2011-10-28",495.0,497.5,475.0,492.5,224.0],["2011-10-31",495.0,497.5,477.5,485.0,97.0],["2011-11-01",475.0,497.5,470.0,487.5,778.0],["2011-11-02",490.0,500.0,467.5,487.5,794.0],["2011-11-03",500.0,500.0,475.0,487.5,437.0],["2011-11-04",487.5,497.5,477.5,492.5,176.0],["2011-11-07",487.5,500.0,475.0,487.5,632.0],["2011-11-08",487.5,495.0,480.0,495.0,367.0],["2011-11-09",487.5,505.0,485.0,497.5,400.0],["2011-11-10",500.0,550.0,500.0,547.5,758.0],["2011-11-11",550.0,595.0,537.5,592.5,720.0],["2011-11-14",595.0,627.5,580.0,620.0,660.0],["2011-11-15",615.0,650.0,595.0,600.0,908.0],["2011-11-16",610.0,612.5,595.0,612.5,143.0],["2011-11-17",590.0,610.0,542.5,545.0,995.0],["2011-11-18",545.0,550.0,515.0,520.0,237.0],["2011-11-21",522.5,522.5,480.0,480.0,931.0],["2011-11-22",490.0,522.5,487.5,495.0,364.0],["2011-11-23",500.0,500.0,462.5,475.0,401.0],["2011-11-25",472.5,472.5,437.5,440.0,486.0],["2011-11-28",445.0,452.5,390.0,397.5,1775.0],["2011-11-29",412.5,422.5,390.0,397.5,1590.0],["2011-11-30",402.5,432.5,402.5,425.0,629.0],["2011-12-01",427.5,435.0,420.0,425.0,156.0],["2011-12-02",425.0,450.0,425.0,437.5,438.0],["2011-12-05",457.5,472.5,450.0,467.5,798.0],["2011-12-06",475.0,527.5,467.5,507.5,450.0],["2011-12-07",500.0,512.5,492.5,500.0,227.0],["2011-12-08",507.5,515.0,492.5,500.0,314.0],["2011-12-09",477.5,505.0,462.5,505.0,469.0],["2011-12-12",490.0,505.0,482.5,505.0,458.0],["2011-12-13",492.5,507.5,482.5,485.0,327.0],["2011-12-14",485.0,492.5,462.5,485.0,414.0],["2011-12-15",487.5,487.5,470.0,472.5,180.0],["2011-12-16",485.0,492.5,477.5,477.5,225.0],["2011-12-19",470.0,487.5,460.0,465.0,373.0],["2011-12-20",465.0,487.5,465.0,480.0,274.0],["2011-12-21",482.5,482.5,467.5,472.5,214.0],["2011-12-22",470.0,495.0,462.5,475.0,168.0],["2011-12-23",475.0,490.0,475.0,475.0,34.0],["2011-12-27",495.0,497.5,462.5,467.5,200.0],["2011-12-28",467.5,475.0,457.5,460.0,188.0],["2011-12-29",452.5,472.5,452.5,462.5,190.0],["2011-12-30",455.0,470.0,455.0,460.0,294.0],["2012-01-03",467.5,470.0,450.0,457.5,322.0],["2012-01-04",460.0,462.5,450.0,462.5,103.0],["2012-01-05",462.5,465.0,452.5,452.5,117.0],["2012-01-06",452.5,460.0,442.5,445.0,406.0],["2012-01-09",460.0,477.5,457.5,475.0,785.0],["2012-01-10",477.5,507.5,477.5,500.0,332.0],["2012-01-11",507.5,545.0,507.5,532.5,442.0],["2012-01-12",522.5,550.0,515.0,550.0,208.0],["2012-01-13",532.5,537.5,515.0,525.0,393.0],["2012-01-17",520.0,525.0,505.0,505.0,126.0],["2012-01-18",500.0,502.5,490.0,497.5,541.0],["2012-01-19",510.0,537.5,500.0,527.5,157.0],["2012-01-20",525.0,525.0,507.5,512.5,83.0],["2012-01-23",512.5,512.5,490.0,495.0,200.0],["2012-01-24",500.0,510.0,490.0,497.5,218.0],["2012-01-25",510.0,510.0,492.5,500.0,686.0],["2012-01-26",502.5,512.5,495.0,500.0,126.0],["2012-01-27",502.5,517.5,495.0,515.0,188.0],["2012-01-30",512.5,515.0,492.5,515.0,198.0],["2012-01-31",500.0,532.5,500.0,502.5,179.0],["2012-02-01",512.5,525.0,407.5,465.0,852.0],["2012-02-02",475.0,490.0,460.0,465.0,643.0],["2012-02-03",475.0,475.0,452.5,460.0,219.0],["2012-02-06",460.0,470.0,450.0,450.0,348.0],["2012-02-07",432.5,497.5,432.5,490.0,1017.0],["2012-02-08",485.0,510.0,475.0,487.5,554.0],["2012-02-09",462.5,477.5,455.0,467.5,5157.0],["2012-02-10",462.5,487.5,462.5,487.5,896.0],["2012-02-13",487.5,495.0,480.0,485.0,948.0],["2012-02-14",487.5,500.0,480.0,487.5,700.0],["2012-02-15",492.5,497.5,480.0,485.0,366.0],["2012-02-16",515.0,522.5,495.0,495.0,1090.0],["2012-02-17",502.5,512.5,487.5,487.5,428.0],["2012-02-21",495.0,517.5,482.5,507.5,785.0],["2012-02-22",507.5,515.0,497.5,497.5,1192.0],["2012-02-23",500.0,502.5,487.5,497.5,378.0],["2012-02-24",500.0,512.5,490.0,497.5,545.0],["2012-02-27",497.5,500.0,490.0,490.0,357.0],["2012-02-28",492.5,507.5,492.5,505.0,345.0],["2012-02-29",505.0,510.0,497.5,502.5,473.0],["2012-03-01",502.5,502.5,492.5,497.5,369.0],["2012-03-02",495.0,502.5,487.5,492.5,272.0],["2012-03-05",490.0,500.0,490.0,497.5,319.0],["2012-03-06",492.5,502.5,477.5,485.0,472.0],["2012-03-07",485.0,492.5,485.0,485.0,180.0],["2012-03-08",482.5,497.5,482.5,482.5,284.0],["2012-03-09",487.5,490.0,480.0,485.0,119.0],["2012-03-12",490.0,500.0,477.5,485.0,350.0],["2012-03-13",482.5,500.0,480.0,500.0,477.0],["2012-03-14",487.5,497.5,475.0,492.5,639.0],["2012-03-15",497.5,500.0,480.0,485.0,403.0],["2012-03-16",490.0,500.0,482.5,500.0,733.0],["2012-03-19",500.0,500.0,467.5,472.5,560.0],["2012-03-20",482.5,482.5,462.5,465.0,823.0],["2012-03-21",475.0,482.5,462.5,470.0,300.0],["2012-03-22",472.5,472.5,465.0,467.5,241.0],["2012-03-23",467.5,467.5,450.0,455.0,412.0],["2012-03-26",460.0,475.0,457.5,475.0,136.0],["2012-03-27",475.0,475.0,457.5,472.5,253.0],["2012-03-28",472.5,475.0,455.0,470.0,299.0],["2012-03-29",470.0,480.0,467.5,475.0,456.0],["2012-03-30",472.5,497.5,472.5,490.0,403.0],["2012-04-02",485.0,500.0,480.0,500.0,161.0],["2012-04-03",500.0,500.0,482.5,490.0,220.0],["2012-04-04",497.5,497.5,462.5,462.5,1031.0],["2012-04-05",467.5,477.5,440.0,442.5,491.0],["2012-04-09",442.5,455.0,432.5,432.5,690.0],["2012-04-10",455.0,472.5,437.5,445.0,477.0],["2012-04-11",455.0,457.5,435.0,442.5,488.0],["2012-04-12",447.5,472.5,442.5,472.5,213.0],["2012-04-13",475.0,480.0,462.5,477.5,194.0],["2012-04-16",475.0,477.5,450.0,465.0,556.0],["2012-04-17",455.0,455.0,442.5,455.0,433.0],["2012-04-18",455.0,460.0,445.0,452.5,165.0],["2012-04-19",450.0,465.0,450.0,462.5,218.0],["2012-04-20",460.0,487.5,452.5,472.5,254.0],["2012-04-23",475.0,482.5,462.5,467.5,128.0],["2012-04-24",465.0,492.5,465.0,477.5,355.0],["2012-04-25",485.0,495.0,472.5,495.0,297.0],["2012-04-26",492.5,495.0,480.0,487.5,159.0],["2012-04-27",485.0,495.0,472.5,485.0,287.0],["2012-04-30",475.0,490.0,472.5,490.0,276.0],["2012-05-01",487.5,495.0,475.0,495.0,184.0],["2012-05-02",492.5,497.5,475.0,495.0,178.0],["2012-05-03",492.5,495.0,480.0,487.5,390.0],["2012-05-04",490.0,490.0,472.5,475.0,294.0],["2012-05-07",475.0,477.5,465.0,465.0,338.0],["2012-05-08",465.0,472.5,445.0,445.0,820.0],["2012-05-09",450.0,470.0,445.0,465.0,201.0],["2012-05-10",467.5,480.0,467.5,475.0,314.0],["2012-05-11",480.0,487.5,480.0,487.5,400.0],["2012-05-14",487.5,487.5,470.0,482.5,443.0],["2012-05-15",485.0,485.0,465.0,465.0,263.0],["2012-05-16",465.0,470.0,442.5,442.5,541.0],["2012-05-17",445.0,467.5,445.0,460.0,309.0],["2012-05-18",460.0,465.0,450.0,460.0,368.0],["2012-05-21",450.0,460.0,445.0,445.0,943.0],["2012-05-22",445.0,447.5,420.0,430.0,1373.0],["2012-05-23",430.0,430.0,397.5,430.0,698.0],["2012-05-24",427.5,432.5,400.0,432.5,209.0],["2012-05-25",435.0,470.0,417.5,455.0,830.0],["2012-05-29",465.0,487.5,452.5,487.5,1770.0],["2012-05-30",472.5,485.0,450.0,480.0,1156.0],["2012-05-31",485.0,512.5,485.0,505.0,2448.0],["2012-06-01",500.0,552.5,495.0,545.0,2244.0],["2012-06-04",560.0,562.5,535.0,545.0,542.0],["2012-06-05",547.5,550.0,505.0,537.5,1690.0],["2012-06-06",537.5,572.5,532.5,555.0,1979.0],["2012-06-07",542.5,565.0,535.0,542.5,726.0],["2012-06-08",532.5,542.5,530.0,535.0,341.0],["2012-06-11",530.0,547.5,525.0,530.0,498.0],["2012-06-12",525.0,540.0,515.0,517.5,566.0],["2012-06-13",510.0,530.0,510.0,525.0,588.0],["2012-06-14",532.5,532.5,520.0,522.5,170.0],["2012-06-15",517.5,560.0,512.5,542.5,580.0],["2012-06-18",552.5,590.0,545.0,590.0,483.0],["2012-06-19",590.0,620.0,575.0,577.5,499.0],["2012-06-20",577.5,600.0,577.5,597.5,502.0],["2012-06-21",587.5,600.0,577.5,577.5,384.0],["2012-06-22",575.0,585.0,550.0,585.0,1145.0],["2012-06-25",575.0,582.5,555.0,562.5,213.0],["2012-06-26",567.5,575.0,550.0,575.0,115.0],["2012-06-27",575.0,597.5,550.0,552.5,362.0],["2012-06-28",550.0,565.0,537.5,562.5,149.0],["2012-06-29",572.5,650.0,572.5,617.5,1542.0],["2012-07-02",622.5,645.0,615.0,625.0,1072.0],["2012-07-03",647.5,647.5,620.0,622.5,474.0],["2012-07-05",630.0,652.5,625.0,647.5,1486.0],["2012-07-06",645.0,672.5,635.0,660.0,1236.0],["2012-07-09",655.0,722.5,655.0,692.5,2987.0],["2012-07-10",715.0,775.0,707.5,752.5,11297.0],["2012-07-11",767.5,792.5,725.0,732.5,1847.0],["2012-07-12",722.5,772.5,717.5,765.0,1025.0],["2012-07-13",777.5,790.0,765.0,775.0,1038.0],["2012-07-16",777.5,787.5,775.0,780.0,578.0],["2012-07-17",787.5,790.0,772.5,785.0,527.0],["2012-07-18",785.0,787.5,770.0,777.5,682.0],["2012-07-19",785.0,787.5,770.0,770.0,430.0],["2012-07-20",770.0,777.5,747.5,770.0,890.0],["2012-07-23",762.5,775.0,755.0,772.5,780.0],["2012-07-24",762.5,777.5,737.5,747.5,875.0],["2012-07-25",752.5,767.5,742.5,760.0,847.0],["2012-07-26",770.0,772.5,757.5,762.5,384.0],["2012-07-27",770.0,775.0,740.0,750.0,1030.0],["2012-07-30",750.0,757.5,687.5,722.5,1846.0],["2012-07-31",700.0,727.5,700.0,712.5,854.0],["2012-08-01",710.0,855.0,685.0,747.5,6084.0],["2012-08-02",750.0,762.5,737.5,747.5,817.0],["2012-08-03",762.5,762.5,697.5,742.5,638.0],["2012-08-06",752.5,752.5,737.5,737.5,290.0],["2012-08-07",735.0,760.0,735.0,755.0,528.0],["2012-08-08",745.0,755.0,737.5,740.0,304.0],["2012-08-09",755.0,777.5,752.5,772.5,953.0],["2012-08-10",770.0,777.5,742.5,750.0,526.0],["2012-08-13",762.5,762.5,735.0,740.0,732.0],["2012-08-14",737.5,737.5,717.5,725.0,802.0],["2012-08-15",727.5,727.5,702.5,707.5,581.0],["2012-08-16",720.0,725.0,702.5,725.0,582.0],["2012-08-17",717.5,730.0,715.0,727.5,119.0],["2012-08-20",720.0,722.5,707.5,717.5,360.0],["2012-08-21",722.5,722.5,705.0,717.5,695.0],["2012-08-22",705.0,712.5,690.0,710.0,712.0],["2012-08-23",725.0,732.5,715.0,727.5,543.0],["2012-08-24",735.0,735.0,725.0,735.0,336.0],["2012-08-27",735.0,760.0,712.5,717.5,680.0],["2012-08-28",700.0,737.5,700.0,735.0,490.0],["2012-08-29",755.0,755.0,730.0,737.5,382.0],["2012-08-30",737.5,742.5,720.0,730.0,225.0],["2012-08-31",737.5,747.5,722.5,740.0,660.0],["2012-09-04",750.0,762.5,742.5,750.0,603.0],["2012-09-05",762.5,762.5,732.5,737.5,372.0],["2012-09-06",742.5,747.5,727.5,745.0,500.0],["2012-09-07",750.0,750.0,735.0,747.5,734.0],["2012-09-10",750.0,750.0,740.0,740.0,253.0],["2012-09-11",750.0,750.0,720.0,725.0,382.0],["2012-09-12",722.5,730.0,705.0,720.0,797.0],["2012-09-13",725.0,732.5,705.0,727.5,770.0],["2012-09-14",737.5,747.5,730.0,745.0,520.0],["2012-09-17",750.0,750.0,732.5,750.0,382.0],["2012-09-18",750.0,750.0,732.5,735.0,222.0],["2012-09-19",735.0,757.5,730.0,740.0,846.0],["2012-09-20",752.5,752.5,735.0,750.0,649.0],["2012-09-21",750.0,800.0,747.5,795.0,2813.0],["2012-09-24",832.5,845.0,802.5,835.0,3515.0],["2012-09-25",847.5,847.5,825.0,840.0,1365.0],["2012-09-26",840.0,845.0,810.0,820.0,1201.0],["2012-09-27",805.0,845.0,805.0,822.5,685.0],["2012-09-28",832.5,832.5,805.0,817.5,2246.0],["2012-10-01",837.5,842.5,792.5,807.5,1934.0],["2012-10-02",807.5,807.5,762.5,780.0,1300.0],["2012-10-03",755.0,762.5,725.0,762.5,1729.0],["2012-10-04",767.5,775.0,750.0,775.0,602.0],["2012-10-05",767.5,770.0,747.5,750.0,940.0],["2012-10-08",740.0,762.5,725.0,727.5,638.0],["2012-10-09",717.5,737.5,707.5,712.5,1950.0],["2012-10-10",710.0,727.5,685.0,690.0,921.0],["2012-10-11",702.5,705.0,650.0,670.0,1735.0],["2012-10-12",662.5,682.5,662.5,680.0,484.0],["2012-10-15",680.0,680.0,630.0,635.0,934.0],["2012-10-16",655.0,697.5,655.0,687.5,1242.0],["2012-10-17",687.5,735.0,687.5,735.0,972.0],["2012-10-18",742.5,742.5,717.5,735.0,576.0],["2012-10-19",727.5,727.5,675.0,675.0,1040.0],["2012-10-22",665.0,705.0,665.0,700.0,807.0],["2012-10-23",697.5,697.5,672.5,675.0,492.0],["2012-10-24",682.5,682.5,650.0,662.5,760.0],["2012-10-25",667.5,667.5,637.5,642.5,597.0],["2012-10-26",650.0,650.0,612.5,637.5,986.0],["2012-10-31",637.5,687.5,637.5,680.0,560.0],["2012-11-01",672.5,700.0,665.0,697.5,491.0],["2012-11-02",695.0,697.5,650.0,662.5,694.0],["2012-11-05",672.5,687.5,632.5,650.0,744.0],["2012-11-06",660.0,685.0,630.0,662.5,808.0],["2012-11-07",670.0,672.5,632.5,637.5,534.0],["2012-11-08",635.0,647.5,605.0,617.5,742.0],["2012-11-09",617.5,632.5,607.5,615.0,395.0],["2012-11-12",615.0,627.5,525.0,545.0,2325.0],["2012-11-13",550.0,570.0,530.0,570.0,1024.0],["2012-11-14",557.5,605.0,547.5,562.5,3130.0],["2012-11-15",595.0,595.0,547.5,550.0,1114.0],["2012-11-16",550.0,562.5,545.0,560.0,1001.0],["2012-11-19",567.5,575.0,550.0,557.5,475.0],["2012-11-20",550.0,557.5,547.5,547.5,332.0],["2012-11-21",555.0,557.5,547.5,555.0,356.0],["2012-11-23",555.0,562.5,547.5,550.0,348.0],["2012-11-26",555.0,567.5,547.5,555.0,1058.0],["2012-11-27",550.0,557.5,542.5,555.0,459.0],["2012-11-28",547.5,557.5,540.0,540.0,699.0],["2012-11-29",542.5,560.0,542.5,557.5,654.0],["2012-11-30",562.5,567.5,547.5,560.0,457.0],["2012-12-03",570.0,570.0,547.5,547.5,688.0],["2012-12-04",547.5,557.5,547.5,550.0,903.0],["2012-12-05",557.5,557.5,547.5,555.0,686.0],["2012-12-06",560.0,560.0,547.5,550.0,240.0],["2012-12-07",555.0,572.5,547.5,550.0,794.0],["2012-12-10",547.5,562.5,547.5,562.5,1158.0],["2012-12-11",565.0,570.0,555.0,567.5,368.0],["2012-12-12",567.5,605.0,560.0,602.5,838.0],["2012-12-13",600.0,607.5,577.5,580.0,540.0],["2012-12-14",575.0,580.0,567.5,570.0,232.0],["2012-12-17",567.5,587.5,567.5,575.0,683.0],["2012-12-18",580.0,587.5,565.0,570.0,668.0],["2012-12-19",575.0,580.0,570.0,570.0,584.0],["2012-12-20",570.0,580.0,565.0,567.5,668.0],["2012-12-21",565.0,577.5,555.0,577.5,581.0],["2012-12-24",575.0,577.5,555.0,570.0,450.0],["2012-12-26",572.5,575.0,557.5,575.0,416.0],["2012-12-27",570.0,570.0,552.5,562.5,420.0],["2012-12-28",555.0,562.5,550.0,557.5,578.0],["2012-12-31",550.0,575.0,547.5,570.0,646.0],["2013-01-02",575.0,580.0,540.0,550.0,1197.0],["2013-01-03",550.0,550.0,495.0,512.5,1369.0],["2013-01-04",507.5,537.5,502.5,525.0,994.0],["2013-01-07",520.0,535.0,512.5,517.5,406.0],["2013-01-08",520.0,525.0,515.0,517.5,309.0],["2013-01-09",510.0,520.0,507.5,520.0,480.0],["2013-01-10",520.0,520.0,505.0,512.5,561.0],["2013-01-11",510.0,515.0,505.0,515.0,485.0],["2013-01-14",512.5,515.0,475.0,487.5,1110.0],["2013-01-15",505.0,505.0,475.0,480.0,900.0],["2013-01-16",485.0,485.0,437.5,450.0,2437.0],["2013-01-17",440.0,475.0,427.5,475.0,2114.0],["2013-01-18",472.5,477.5,462.5,477.5,550.0],["2013-01-22",497.5,497.5,452.5,470.0,972.0],["2013-01-23",475.0,490.0,460.0,487.5,532.0],["2013-01-24",482.5,490.0,462.5,462.5,350.0],["2013-01-25",462.5,472.5,437.5,445.0,717.0],["2013-01-28",442.5,455.0,437.5,455.0,600.0],["2013-01-29",440.0,460.0,440.0,452.5,412.0],["2013-01-30",455.0,462.5,450.0,460.0,392.0],["2013-01-31",452.5,492.5,450.0,480.0,1438.0],["2013-02-01",480.0,535.0,477.5,527.5,1767.0],["2013-02-04",527.5,535.0,520.0,525.0,699.0],["2013-02-05",532.5,547.5,525.0,540.0,1116.0],["2013-02-06",530.0,547.5,525.0,535.0,372.0],["2013-02-07",535.0,547.5,502.5,502.5,1290.0],["2013-02-08",510.0,515.0,495.0,505.0,693.0],["2013-02-11",502.5,507.5,490.0,500.0,340.0],["2013-02-12",495.0,495.0,477.5,485.0,1065.0],["2013-02-13",487.5,495.0,475.0,485.0,794.0],["2013-02-14",485.0,492.5,477.5,477.5,704.0],["2013-02-15",477.5,487.5,462.5,487.5,575.0],["2013-02-19",487.5,490.0,467.5,482.5,525.0],["2013-02-20",487.5,487.5,462.5,475.0,1505.0],["2013-02-21",475.0,500.0,455.0,477.5,1129.0],["2013-02-22",505.0,505.0,472.5,472.5,646.0],["2013-02-25",480.0,487.5,462.5,480.0,714.0],["2013-02-26",480.0,492.5,477.5,482.5,692.0],["2013-02-27",482.5,500.0,482.5,497.5,921.0],["2013-02-28",497.5,500.0,482.5,495.0,169.0],["2013-03-01",495.0,495.0,475.0,495.0,875.0],["2013-03-04",490.0,490.0,480.0,480.0,394.0],["2013-03-05",480.0,492.5,480.0,492.5,424.0],["2013-03-06",490.0,500.0,487.5,500.0,337.0],["2013-03-07",497.5,497.5,475.0,492.5,1482.0],["2013-03-08",487.5,492.5,480.0,487.5,764.0],["2013-03-11",495.0,517.5,487.5,515.0,832.0],["2013-03-12",530.0,550.0,517.5,547.5,2042.0],["2013-03-13",547.5,550.0,505.0,530.0,1733.0],["2013-03-14",515.0,542.5,490.0,505.0,1332.0],["2013-03-15",500.0,500.0,482.5,497.5,738.0],["2013-03-18",487.5,497.5,477.5,477.5,722.0],["2013-03-19",482.5,500.0,482.5,500.0,566.0],["2013-03-20",500.0,522.5,500.0,500.0,570.0],["2013-03-21",510.0,515.0,505.0,510.0,589.0],["2013-03-22",525.0,545.0,520.0,545.0,1026.0],["2013-03-25",537.5,542.5,515.0,535.0,833.0],["2013-03-26",542.5,542.5,517.5,540.0,458.0],["2013-03-27",535.0,540.0,520.0,540.0,465.0],["2013-03-28",537.5,537.5,502.5,502.5,1426.0],["2013-04-01",522.5,530.0,487.5,497.5,1118.0],["2013-04-02",507.5,507.5,487.5,497.5,873.0],["2013-04-03",500.0,500.0,477.5,500.0,1651.0],["2013-04-04",492.5,510.0,485.0,492.5,655.0],["2013-04-05",487.5,512.5,482.5,512.5,613.0],["2013-04-08",505.0,510.0,495.0,497.5,442.0],["2013-04-09",507.5,512.5,500.0,507.5,503.0],["2013-04-10",502.5,507.5,487.5,497.5,610.0],["2013-04-11",500.0,500.0,490.0,490.0,434.0],["2013-04-12",490.0,490.0,465.0,467.5,1932.0],["2013-04-15",462.5,475.0,417.5,427.5,2335.0],["2013-04-16",440.0,457.5,427.5,450.0,649.0],["2013-04-17",470.0,485.0,450.0,462.5,1146.0],["2013-04-18",452.5,472.5,445.0,470.0,1404.0],["2013-04-19",465.0,475.0,447.5,465.0,1038.0],["2013-04-22",475.0,492.5,462.5,487.5,273.0],["2013-04-23",480.0,497.5,477.5,497.5,700.0],["2013-04-24",497.5,497.5,487.5,497.5,199.0],["2013-04-25",497.5,505.0,490.0,495.0,986.0],["2013-04-26",495.0,497.5,482.5,492.5,358.0],["2013-04-29",492.5,492.5,482.5,492.5,189.0],["2013-04-30",485.0,487.5,482.5,487.5,457.0],["2013-05-01",482.5,495.0,465.0,482.5,1238.0],["2013-05-02",487.5,497.5,485.0,495.0,843.0],["2013-05-03",497.5,510.0,492.5,505.0,572.0],["2013-05-06",510.0,510.0,495.0,505.0,240.0],["2013-05-07",500.0,507.5,492.5,502.5,314.0],["2013-05-08",507.5,507.5,477.5,490.0,1052.0],["2013-05-09",495.0,495.0,472.5,482.5,513.0],["2013-05-10",482.5,495.0,477.5,482.5,2047.0],["2013-05-13",482.5,492.5,482.5,487.5,524.0],["2013-05-14",492.5,502.5,490.0,502.5,829.0],["2013-05-15",495.0,495.0,487.5,492.5,630.0],["2013-05-16",492.5,492.5,480.0,490.0,1003.0],["2013-05-17",482.5,492.5,475.0,492.5,481.0],["2013-05-20",467.5,485.0,467.5,482.5,524.0],["2013-05-21",485.0,485.0,467.5,485.0,361.0],["2013-05-22",492.5,492.5,477.5,490.0,251.0],["2013-05-23",480.0,492.5,480.0,487.5,608.0],["2013-05-24",490.0,490.0,482.5,485.0,424.0],["2013-05-28",480.0,490.0,475.0,485.0,378.0],["2013-05-29",482.5,487.5,475.0,487.5,258.0],["2013-05-30",487.5,495.0,482.5,495.0,667.0],["2013-05-31",500.0,522.5,497.5,515.0,1907.0],["2013-06-03",537.5,542.5,515.0,515.0,1846.0],["2013-06-04",517.5,525.0,502.5,510.0,940.0],["2013-06-05",515.0,525.0,505.0,505.0,448.0],["2013-06-06",505.0,512.5,495.0,512.5,393.0],["2013-06-07",517.5,517.5,480.0,490.0,977.0],["2013-06-10",485.0,490.0,475.0,490.0,506.0],["2013-06-11",482.5,487.5,477.5,485.0,295.0],["2013-06-12",487.5,505.0,487.5,502.5,568.0],["2013-06-13",497.5,505.0,482.5,485.0,310.0],["2013-06-14",490.0,497.5,480.0,490.0,281.0],["2013-06-17",490.0,490.0,482.5,482.5,259.0],["2013-06-18",487.5,495.0,485.0,485.0,315.0],["2013-06-19",487.5,497.5,485.0,495.0,404.0],["2013-06-20",490.0,490.0,452.5,460.0,2252.0],["2013-06-21",460.0,482.5,460.0,467.5,1309.0],["2013-06-24",460.0,472.5,452.5,465.0,814.0],["2013-06-25",462.5,465.0,452.5,462.5,581.0],["2013-06-26",455.0,460.0,422.5,437.5,3119.0],["2013-06-27",427.5,430.0,392.5,412.5,4129.0],["2013-06-28",412.5,422.5,405.0,412.5,2615.0],["2013-07-01",412.5,422.5,390.0,410.0,3320.0],["2013-07-02",412.5,415.0,405.0,412.5,758.0],["2013-07-03",425.0,447.5,417.5,447.5,226.0],["2013-07-05",447.5,447.5,407.5,420.0,437.0],["2013-07-08",420.0,430.0,405.0,420.0,883.0],["2013-07-09",420.0,432.5,410.0,422.5,320.0],["2013-07-10",425.0,447.5,425.0,447.5,428.0],["2013-07-11",455.0,470.0,450.0,467.5,485.0],["2013-07-12",462.5,490.0,460.0,490.0,532.0],["2013-07-15",487.5,492.5,470.0,475.0,722.0],["2013-07-16",472.5,492.5,465.0,480.0,1074.0],["2013-07-17",477.5,490.0,470.0,485.0,138.0],["2013-07-18",480.0,500.0,480.0,497.5,584.0],["2013-07-19",497.5,500.0,485.0,495.0,476.0],["2013-07-22",500.0,500.0,487.5,495.0,574.0],["2013-07-23",495.0,497.5,487.5,495.0,284.0],["2013-07-24",492.5,495.0,485.0,495.0,196.0],["2013-07-25",492.5,495.0,485.0,490.0,126.0],["2013-07-26",487.5,487.5,480.0,487.5,565.0],["2013-07-29",482.5,492.5,467.5,472.5,860.0],["2013-07-30",467.5,480.0,467.5,472.5,657.0],["2013-07-31",462.5,477.5,452.5,467.5,1500.0],["2013-08-01",470.0,475.0,455.0,460.0,876.0],["2013-08-02",462.5,472.5,452.5,472.5,1752.0],["2013-08-05",467.5,475.0,462.5,470.0,602.0],["2013-08-06",472.5,480.0,452.5,465.0,891.0],["2013-08-07",470.0,472.5,455.0,460.0,1004.0],["2013-08-08",472.5,500.0,462.5,500.0,1679.0],["2013-08-09",500.0,505.0,490.0,495.0,266.0],["2013-08-12",502.5,517.5,492.5,510.0,2070.0],["2013-08-13",510.0,515.0,495.0,510.0,1300.0],["2013-08-14",512.5,527.5,510.0,525.0,1506.0],["2013-08-15",520.0,547.5,520.0,545.0,1188.0],["2013-08-16",545.0,560.0,537.5,552.5,1120.0],["2013-08-19",552.5,567.5,542.5,557.5,948.0],["2013-08-20",537.5,557.5,525.0,545.0,753.0],["2013-08-21",537.5,542.5,525.0,540.0,372.0],["2013-08-22",545.0,547.5,530.0,540.0,242.0],["2013-08-23",540.0,557.5,535.0,557.5,1388.0],["2013-08-26",537.5,550.0,522.5,537.5,2267.0],["2013-08-27",540.0,540.0,517.5,522.5,711.0],["2013-08-28",527.5,537.5,525.0,530.0,466.0],["2013-08-29",522.5,535.0,510.0,532.5,568.0],["2013-08-30",530.0,532.5,525.0,532.5,522.0],["2013-09-03",532.5,535.0,525.0,525.0,596.0],["2013-09-04",520.0,525.0,507.5,522.5,303.0],["2013-09-05",520.0,520.0,487.5,510.0,665.0],["2013-09-06",510.0,515.0,497.5,512.5,254.0],["2013-09-09",505.0,515.0,497.5,515.0,126.0],["2013-09-10",505.0,515.0,490.0,505.0,199.0],["2013-09-11",495.0,512.5,477.5,487.5,531.0],["2013-09-12",482.5,497.5,480.0,482.5,355.0],["2013-09-13",482.5,487.5,480.0,487.5,91.0],["2013-09-16",487.5,487.5,480.0,487.5,249.0],["2013-09-17",475.0,487.5,475.0,487.5,166.0],["2013-09-18",482.5,507.5,472.5,507.5,718.0],["2013-09-19",500.0,500.0,480.0,487.5,445.0],["2013-09-20",485.0,485.0,462.5,467.5,825.0],["2013-09-23",475.0,477.5,462.5,467.5,578.0],["2013-09-24",462.5,467.5,455.0,457.5,500.0],["2013-09-25",460.0,470.0,450.0,457.5,1374.0],["2013-09-26",455.0,470.0,455.0,460.0,369.0],["2013-09-27",462.5,465.0,455.0,460.0,199.0],["2013-09-30",457.5,460.0,437.5,450.0,1117.0],["2013-10-01",450.0,455.0,437.5,450.0,266.0],["2013-10-02",450.0,455.0,447.5,455.0,566.0],["2013-10-03",450.0,462.5,445.0,460.0,502.0],["2013-10-04",462.5,462.5,447.5,462.5,416.0],["2013-10-07",470.0,482.5,462.5,475.0,1250.0],["2013-10-08",465.0,470.0,450.0,460.0,288.0],["2013-10-09",467.5,467.5,437.5,465.0,266.0],["2013-10-10",462.5,465.0,445.0,457.5,122.0],["2013-10-11",460.0,460.0,445.0,445.0,170.0],["2013-10-14",447.5,450.0,440.0,440.0,258.0],["2013-10-15",440.0,450.0,425.0,450.0,456.0],["2013-10-16",450.0,450.0,445.0,447.5,115.0],["2013-10-17",452.5,460.0,445.0,450.0,372.0],["2013-10-18",450.0,450.0,437.5,445.0,247.0],["2013-10-21",442.5,445.0,427.5,440.0,567.0],["2013-10-22",445.0,445.0,425.0,435.0,519.0],["2013-10-23",435.0,437.5,427.5,437.5,239.0],["2013-10-24",437.5,455.0,437.5,450.0,580.0],["2013-10-25",447.5,455.0,442.5,452.5,274.0],["2013-10-28",447.5,450.0,437.5,437.5,220.0],["2013-10-29",437.5,445.0,437.5,442.5,177.0],["2013-10-30",442.5,450.0,432.5,442.5,287.0],["2013-10-31",445.0,450.0,427.5,435.0,513.0],["2013-11-01",445.0,445.0,427.5,432.5,325.0],["2013-11-04",430.0,442.5,430.0,440.0,200.0],["2013-11-05",445.0,447.5,432.5,437.5,463.0],["2013-11-06",440.0,440.0,432.5,440.0,196.0],["2013-11-07",432.5,442.5,432.5,435.0,154.0],["2013-11-08",437.5,475.0,427.5,467.5,1200.0],["2013-11-11",462.5,462.5,440.0,450.0,152.0],["2013-11-12",450.0,457.5,440.0,442.5,356.0],["2013-11-13",445.0,460.0,437.5,440.0,811.0],["2013-11-14",440.0,452.5,437.5,445.0,244.0],["2013-11-15",445.0,452.5,432.5,445.0,732.0],["2013-11-18",462.5,462.5,450.0,460.0,756.0],["2013-11-19",462.5,470.0,460.0,460.0,1011.0],["2013-11-20",460.0,465.0,437.5,440.0,520.0],["2013-11-21",442.5,450.0,427.5,430.0,837.0],["2013-11-22",432.5,440.0,430.0,432.5,376.0],["2013-11-25",427.5,435.0,427.5,432.5,924.0],["2013-11-26",432.5,432.5,415.0,420.0,498.0],["2013-11-27",420.0,430.0,420.0,425.0,226.0],["2013-11-29",427.5,447.5,412.5,447.5,384.0],["2013-12-02",445.0,445.0,420.0,432.5,568.0],["2013-12-03",430.0,435.0,415.0,432.5,311.0],["2013-12-04",435.0,447.5,427.5,447.5,315.0],["2013-12-05",437.5,455.0,430.0,432.5,684.0],["2013-12-06",437.5,452.5,425.0,445.0,545.0],["2013-12-09",450.0,452.5,432.5,440.0,389.0],["2013-12-10",442.5,452.5,442.5,452.5,222.0],["2013-12-11",447.5,450.0,437.5,442.5,363.0],["2013-12-12",435.0,442.5,427.5,435.0,256.0],["2013-12-13",435.0,442.5,435.0,440.0,314.0],["2013-12-16",435.0,437.5,420.0,435.0,1426.0],["2013-12-17",437.5,437.5,417.5,425.0,540.0],["2013-12-18",435.0,435.0,417.5,417.5,658.0],["2013-12-19",412.5,417.5,400.0,417.5,686.0],["2013-12-20",420.0,427.5,400.0,427.5,1146.0],["2013-12-23",427.5,427.5,420.0,420.0,325.0],["2013-12-24",417.5,417.5,407.5,415.0,170.0],["2013-12-26",415.0,422.5,397.5,415.0,891.0],["2013-12-27",417.5,417.5,407.5,410.0,303.0],["2013-12-30",405.0,417.5,405.0,415.0,942.0],["2013-12-31",425.0,437.5,410.0,437.5,642.0],["2014-01-02",437.5,462.5,430.0,462.5,1553.0],["2014-01-03",470.0,470.0,450.0,460.0,424.0],["2014-01-06",465.0,467.5,460.0,460.0,446.0],["2014-01-07",457.5,457.5,437.5,442.5,415.0],["2014-01-08",442.5,442.5,430.0,442.5,280.0],["2014-01-09",430.0,442.5,425.0,435.0,258.0],["2014-01-10",437.5,450.0,427.5,450.0,686.0],["2014-01-13",452.5,467.5,442.5,462.5,725.0],["2014-01-14",465.0,470.0,457.5,462.5,1163.0],["2014-01-15",455.0,467.5,452.5,465.0,304.0],["2014-01-16",465.0,467.5,452.5,467.5,214.0],["2014-01-17",467.5,475.0,462.5,475.0,882.0],["2014-01-21",467.5,475.0,462.5,475.0,605.0],["2014-01-22",472.5,475.0,465.0,472.5,710.0],["2014-01-23",475.0,487.5,472.5,477.5,766.0],["2014-01-24",475.0,485.0,457.5,470.0,538.0],["2014-01-27",467.5,470.0,457.5,467.5,344.0],["2014-01-28",460.0,467.5,450.0,462.5,739.0],["2014-01-29",470.0,472.5,462.5,470.0,213.0],["2014-01-30",462.5,472.5,462.5,472.5,160.0],["2014-01-31",472.5,475.0,465.0,475.0,116.0],["2014-02-03",475.0,492.5,472.5,490.0,568.0],["2014-02-04",490.0,495.0,482.5,492.5,475.0],["2014-02-05",497.5,497.5,482.5,490.0,435.0],["2014-02-06",490.0,490.0,452.5,487.5,435.0],["2014-02-07",487.5,492.5,480.0,490.0,392.0],["2014-02-10",495.0,505.0,492.5,497.5,1261.0],["2014-02-11",497.5,500.0,485.0,497.5,908.0],["2014-02-12",497.5,502.5,490.0,500.0,883.0],["2014-02-13",500.0,512.5,495.0,512.5,849.0],["2014-02-14",507.5,517.5,502.5,507.5,908.0],["2014-02-18",507.5,520.0,490.0,515.0,1110.0],["2014-02-19",507.5,515.0,497.5,502.5,464.0],["2014-02-20",502.5,512.5,502.5,507.5,450.0],["2014-02-21",510.0,510.0,495.0,502.5,1804.0],["2014-02-24",510.0,510.0,490.0,495.0,2901.0],["2014-02-25",492.5,495.0,490.0,495.0,322.0],["2014-02-26",487.5,495.0,485.0,490.0,511.0],["2014-02-27",485.0,500.0,485.0,500.0,460.0],["2014-02-28",497.5,507.5,495.0,500.0,891.0],["2014-03-03",515.0,515.0,500.0,505.0,1289.0],["2014-03-04",515.0,515.0,500.0,507.5,651.0],["2014-03-05",512.5,515.0,502.5,512.5,438.0],["2014-03-06",512.5,515.0,505.0,507.5,1225.0],["2014-03-07",505.0,507.5,497.5,500.0,902.0],["2014-03-10",502.5,505.0,485.0,495.0,856.0],["2014-03-11",487.5,495.0,457.5,485.0,1534.0],["2014-03-12",487.5,487.5,470.0,487.5,1055.0],["2014-03-13",487.5,495.0,480.0,492.5,506.0],["2014-03-14",487.5,495.0,477.5,482.5,530.0],["2014-03-17",485.0,487.5,455.0,470.0,968.0],["2014-03-18",462.5,462.5,430.0,452.5,2558.0],["2014-03-19",442.5,447.5,437.5,442.5,544.0],["2014-03-20",445.0,447.5,437.5,437.5,408.0],["2014-03-21",440.0,447.5,435.0,442.5,777.0],["2014-03-24",430.0,440.0,417.5,432.5,1363.0],["2014-03-25",430.0,440.0,420.0,425.0,587.0],["2014-03-26",437.5,437.5,417.5,422.5,419.0],["2014-03-27",425.0,427.5,402.5,407.5,825.0],["2014-03-28",407.5,420.0,407.5,420.0,297.0],["2014-03-31",415.0,420.0,397.5,412.5,474.0],["2014-04-01",407.5,417.5,390.0,412.5,1221.0],["2014-04-02",412.5,425.0,410.0,425.0,235.0],["2014-04-03",420.0,420.0,402.5,415.0,387.0],["2014-04-04",420.0,425.0,405.0,422.5,311.0],["2014-04-07",425.0,427.5,410.0,425.0,425.0],["2014-04-08",425.0,425.0,412.5,420.0,330.0],["2014-04-09",420.0,430.0,415.0,422.5,296.0],["2014-04-10",422.5,430.0,422.5,430.0,306.0],["2014-04-11",430.0,430.0,390.0,390.0,991.0],["2014-04-14",400.0,425.0,400.0,417.5,621.0],["2014-04-15",407.5,435.0,402.5,435.0,759.0],["2014-04-16",432.5,437.5,412.5,412.5,222.0],["2014-04-17",425.0,435.0,417.5,422.5,194.0],["2014-04-21",420.0,432.5,420.0,425.0,234.0],["2014-04-22",422.5,430.0,405.0,417.5,466.0],["2014-04-23",420.0,430.0,412.5,425.0,119.0],["2014-04-24",422.5,425.0,412.5,420.0,223.0],["2014-04-25",422.5,430.0,420.0,425.0,216.0],["2014-04-28",427.5,427.5,410.0,417.5,193.0],["2014-04-29",420.0,425.0,417.5,422.5,146.0],["2014-04-30",415.0,442.5,415.0,442.5,318.0],["2014-05-01",442.5,450.0,432.5,442.5,427.0],["2014-05-02",445.0,445.0,430.0,440.0,106.0],["2014-05-05",440.0,442.5,412.5,442.5,208.0],["2014-05-06",440.0,440.0,410.0,432.5,607.0],["2014-05-07",427.5,432.5,400.0,400.0,424.0],["2014-05-08",402.5,422.5,397.5,405.0,406.0],["2014-05-09",387.5,445.0,387.5,437.5,2498.0],["2014-05-12",427.5,427.5,402.5,422.5,892.0],["2014-05-13",415.0,430.0,410.0,422.5,432.0],["2014-05-14",417.5,430.0,410.0,420.0,260.0],["2014-05-15",432.5,435.0,410.0,417.5,427.0],["2014-05-16",410.0,427.5,410.0,420.0,464.0],["2014-05-19",417.5,425.0,410.0,412.5,966.0],["2014-05-20",412.5,420.0,405.0,420.0,210.0],["2014-05-21",422.5,422.5,410.0,422.5,345.0],["2014-05-22",422.5,425.0,412.5,425.0,394.0],["2014-05-23",420.0,425.0,410.0,410.0,481.0],["2014-05-27",410.0,425.0,410.0,422.5,356.0],["2014-05-28",417.5,425.0,415.0,422.5,300.0],["2014-05-29",417.5,425.0,415.0,425.0,256.0],["2014-05-30",422.5,425.0,415.0,425.0,128.0],["2014-06-02",425.0,425.0,415.0,420.0,314.0],["2014-06-03",422.5,422.5,397.5,412.5,972.0],["2014-06-04",410.0,417.5,407.5,415.0,118.0],["2014-06-05",415.0,420.0,405.0,420.0,519.0],["2014-06-06",412.5,420.0,395.0,407.5,779.0],["2014-06-09",417.5,422.5,397.5,402.5,710.0],["2014-06-10",402.5,415.0,402.5,410.0,416.0],["2014-06-11",410.0,417.5,402.5,410.0,547.0],["2014-06-12",412.5,417.5,402.5,415.0,1367.0],["2014-06-13",410.0,417.5,397.5,417.5,288.0],["2014-06-16",415.0,415.0,405.0,412.5,259.0],["2014-06-17",415.0,415.0,405.0,412.5,137.0],["2014-06-18",412.5,420.0,367.5,420.0,1012.0],["2014-06-19",425.0,425.0,407.5,422.5,1589.0],["2014-06-20",425.0,432.5,407.5,425.0,599.0],["2014-06-23",420.0,425.0,412.5,422.5,281.0],["2014-06-24",422.5,422.5,412.5,420.0,300.0],["2014-06-25",415.0,422.5,412.5,422.5,340.0],["2014-06-26",422.5,422.5,412.5,420.0,156.0],["2014-06-27",415.0,427.5,410.0,427.5,302.0],["2014-06-30",417.5,425.0,412.5,417.5,399.0],["2014-07-01",412.5,425.0,412.5,412.5,350.0],["2014-07-02",412.5,425.0,412.5,422.5,305.0],["2014-07-03",425.0,425.0,415.0,417.5,58.0],["2014-07-07",412.5,420.0,412.5,417.5,220.0],["2014-07-08",420.0,420.0,412.5,420.0,122.0],["2014-07-09",412.5,415.0,412.5,415.0,220.0],["2014-07-10",415.0,420.0,412.5,420.0,117.0],["2014-07-11",412.5,420.0,412.5,420.0,199.0],["2014-07-14",412.5,420.0,412.5,420.0,164.0],["2014-07-15",405.0,417.5,405.0,412.5,252.0],["2014-07-16",410.0,412.5,405.0,410.0,391.0],["2014-07-17",402.5,415.0,402.5,415.0,322.0],["2014-07-18",417.5,417.5,400.0,410.0,1126.0],["2014-07-21",412.5,412.5,397.5,397.5,596.0],["2014-07-22",397.5,407.5,385.0,387.5,1084.0],["2014-07-23",385.0,400.0,382.5,397.5,201.0],["2014-07-24",390.0,400.0,385.0,392.5,319.0],["2014-07-25",400.0,400.0,392.5,397.5,123.0],["2014-07-28",400.0,405.0,397.5,397.5,164.0],["2014-07-29",397.5,397.5,387.5,397.5,318.0],["2014-07-30",400.0,400.0,387.5,392.5,143.0],["2014-07-31",392.5,400.0,385.0,395.0,193.0],["2014-08-01",395.0,400.0,390.0,400.0,362.0],["2014-08-04",390.0,407.5,390.0,400.0,261.0],["2014-08-05",395.0,402.5,392.5,400.0,83.0],["2014-08-06",392.5,402.5,392.5,392.5,158.0],["2014-08-07",392.5,400.0,390.0,395.0,119.0],["2014-08-08",387.5,397.5,387.5,395.0,71.0],["2014-08-11",392.5,400.0,392.5,400.0,288.0],["2014-08-12",400.0,402.5,390.0,395.0,486.0],["2014-08-13",400.0,400.0,392.5,395.0,285.0],["2014-08-14",402.5,402.5,390.0,392.5,304.0],["2014-08-15",392.5,400.0,392.5,392.5,181.0],["2014-08-18",392.5,400.0,390.0,392.5,262.0],["2014-08-19",392.5,400.0,387.5,397.5,290.0],["2014-08-20",392.5,400.0,390.0,395.0,108.0],["2014-08-21",390.0,397.5,390.0,395.0,86.0],["2014-08-22",390.0,400.0,390.0,395.0,253.0],["2014-08-25",390.0,397.5,382.5,390.0,418.0],["2014-08-26",385.0,392.5,370.0,385.0,1136.0],["2014-08-27",377.5,387.5,375.0,380.0,389.0],["2014-08-28",377.5,385.0,375.0,382.5,345.0],["2014-08-29",377.5,387.5,375.0,380.0,292.0],["2014-09-02",372.5,387.5,365.0,367.5,519.0],["2014-09-03",367.5,382.5,367.5,377.5,688.0],["2014-09-04",377.5,382.5,367.5,372.5,184.0],["2014-09-05",365.0,370.0,355.0,360.0,478.0],["2014-09-08",360.0,365.0,350.0,355.0,535.0],["2014-09-09",357.5,357.5,350.0,355.0,218.0],["2014-09-10",355.0,362.5,350.0,362.5,177.0],["2014-09-11",365.0,365.0,347.5,352.5,346.0],["2014-09-12",352.5,360.0,345.0,352.5,352.0],["2014-09-15",355.0,355.0,342.5,347.5,190.0],["2014-09-16",347.5,347.5,337.5,340.0,545.0],["2014-09-17",332.5,337.5,315.0,330.0,1376.0],["2014-09-18",327.5,335.0,322.5,325.0,2598.0],["2014-09-19",327.5,330.0,317.5,325.0,698.0],["2014-09-22",320.0,325.0,315.0,322.5,1657.0],["2014-09-23",325.0,325.0,317.5,320.0,2967.0],["2014-09-24",320.0,322.5,275.0,297.5,12449.0],["2014-09-25",297.5,310.0,295.0,302.5,719.0],["2014-09-26",305.0,310.0,300.0,305.0,349.0],["2014-09-29",305.0,310.0,300.0,310.0,179.0],["2014-09-30",302.5,310.0,295.0,302.5,393.0],["2014-10-01",300.0,300.0,287.5,292.5,1269.0],["2014-10-02",292.5,307.5,292.5,302.5,564.0],["2014-10-03",305.0,305.0,252.5,277.5,2335.0],["2014-10-06",275.0,290.0,272.5,282.5,723.0],["2014-10-07",287.5,320.0,275.0,282.5,455.0],["2014-10-08",290.0,310.0,282.5,307.5,720.0],["2014-10-09",307.5,335.0,300.0,320.0,798.0],["2014-10-10",320.0,335.0,302.5,312.5,427.0],["2014-10-13",317.5,330.0,295.0,305.0,539.0],["2014-10-14",310.0,312.5,297.5,307.5,362.0],["2014-10-15",310.0,325.0,300.0,320.0,513.0],["2014-10-16",330.0,335.0,320.0,330.0,977.0],["2014-10-17",330.0,340.0,310.0,325.0,795.0],["2014-10-20",312.5,335.0,312.5,325.0,523.0],["2014-10-21",335.0,335.0,320.0,330.0,671.0],["2014-10-22",325.0,335.0,317.5,327.5,557.0],["2014-10-23",320.0,340.0,317.5,340.0,639.0],["2014-10-24",330.0,340.0,325.0,327.5,320.0],["2014-10-27",327.5,337.5,327.5,330.0,244.0],["2014-10-28",327.5,337.5,325.0,332.5,298.0],["2014-10-29",322.5,330.0,307.5,315.0,424.0],["2014-10-30",312.5,315.0,300.0,307.5,240.0],["2014-10-31",287.5,295.0,277.5,282.5,802.0],["2014-11-03",282.5,287.5,275.0,287.5,521.0],["2014-11-04",280.0,287.5,275.0,275.0,274.0],["2014-11-05",272.5,285.0,262.5,277.5,584.0],["2014-11-06",277.5,285.0,275.0,280.0,526.0],["2014-11-07",282.5,285.0,275.0,285.0,300.0],["2014-11-10",285.0,297.5,272.5,275.0,289.0],["2014-11-11",275.0,297.5,272.5,292.5,754.0],["2014-11-12",287.5,297.5,277.5,282.5,349.0],["2014-11-13",282.5,285.0,265.0,272.5,397.0],["2014-11-14",265.0,292.5,262.5,285.0,836.0],["2014-11-17",285.0,287.5,277.5,280.0,185.0],["2014-11-18",287.5,292.5,280.0,280.0,556.0],["2014-11-19",282.5,287.5,275.0,285.0,273.0],["2014-11-20",285.0,287.5,265.0,267.5,784.0],["2014-11-21",270.0,277.5,262.5,262.5,369.0],["2014-11-24",265.0,292.5,265.0,280.0,1258.0],["2014-11-25",280.0,285.0,275.0,280.0,313.0],["2014-11-26",280.0,297.5,272.5,292.5,760.0],["2014-11-28",290.0,290.0,275.0,275.0,95.0],["2014-12-01",275.0,285.0,242.5,250.0,1100.0],["2014-12-02",247.5,267.5,245.0,257.5,1126.0],["2014-12-03",255.0,262.5,237.5,247.5,471.0],["2014-12-04",245.0,250.0,245.0,247.5,209.0],["2014-12-05",250.0,250.0,245.0,245.0,295.0],["2014-12-08",247.5,250.0,227.5,242.5,650.0],["2014-12-09",240.0,250.0,227.5,227.5,381.0],["2014-12-10",222.5,232.5,205.0,207.5,1216.0],["2014-12-11",212.5,220.0,205.0,220.0,388.0],["2014-12-12",215.0,235.0,215.0,230.0,444.0],["2014-12-15",220.0,220.0,152.5,175.0,8207.0],["2014-12-16",185.0,195.0,175.0,192.5,823.0],["2014-12-17",195.0,195.0,152.5,185.0,2521.0],["2014-12-18",192.5,197.5,167.5,185.0,441.0],["2014-12-19",187.5,195.0,170.0,170.0,563.0],["2014-12-22",165.0,182.5,160.0,162.5,539.0],["2014-12-23",165.0,177.5,165.0,177.5,410.0],["2014-12-24",182.5,185.0,162.5,172.5,440.0],["2014-12-26",162.5,177.5,162.5,172.5,696.0],["2014-12-29",165.0,180.0,165.0,175.0,788.0],["2014-12-30",172.5,187.5,170.0,182.5,758.0],["2014-12-31",187.5,190.0,180.0,190.0,1062.0],["2015-01-02",197.5,207.5,192.5,207.5,196.0],["2015-01-05",220.0,220.0,202.5,210.0,618.0],["2015-01-06",210.0,212.5,200.0,207.5,502.0],["2015-01-07",217.5,222.5,207.5,220.0,319.0],["2015-01-08",220.0,222.5,207.5,210.0,475.0],["2015-01-09",207.5,222.5,205.0,222.5,501.0],["2015-01-12",225.0,232.5,212.5,230.0,565.0],["2015-01-13",235.0,247.5,235.0,237.5,448.0],["2015-01-14",235.0,242.5,212.5,212.5,288.0],["2015-01-15",222.5,250.0,222.5,250.0,576.0],["2015-01-16",250.0,287.5,250.0,277.5,699.0],["2015-01-20",290.0,290.0,252.5,262.5,910.0],["2015-01-21",262.5,267.5,250.0,265.0,398.0],["2015-01-22",265.0,297.5,250.0,272.5,962.0],["2015-01-23",277.5,285.0,252.5,275.0,364.0],["2015-01-26",272.5,272.5,252.5,252.5,220.0],["2015-01-27",272.5,280.0,262.5,275.0,294.0],["2015-01-28",280.0,285.0,267.5,275.0,315.0],["2015-01-29",270.0,280.0,252.5,267.5,364.0],["2015-01-30",270.0,280.0,260.0,270.0,396.0],["2015-02-02",267.5,270.0,250.0,257.5,997.0],["2015-02-03",257.5,260.0,245.0,250.0,511.0],["2015-02-04",252.5,257.5,245.0,247.5,251.0],["2015-02-05",245.0,257.5,245.0,257.5,529.0],["2015-02-06",255.0,255.0,235.0,235.0,419.0],["2015-02-09",237.5,247.5,210.0,235.0,650.0],["2015-02-10",232.5,232.5,212.5,220.0,337.0],["2015-02-11",215.0,222.5,212.5,215.0,303.0],["2015-02-12",215.0,232.5,200.0,210.0,450.0],["2015-02-13",207.5,217.5,205.0,210.0,437.0],["2015-02-17",197.5,205.0,190.0,197.5,766.0],["2015-02-18",200.0,205.0,187.5,195.0,409.0],["2015-02-19",187.5,202.5,187.5,187.5,246.0],["2015-02-20",202.5,202.5,187.5,190.0,82.0],["2015-02-23",187.5,195.0,175.0,185.0,1231.0],["2015-02-24",185.0,192.5,175.0,180.0,934.0],["2015-02-25",180.0,200.0,180.0,200.0,230.0],["2015-02-26",205.0,207.5,195.0,200.0,305.0],["2015-02-27",205.0,210.0,197.5,202.5,354.0],["2015-03-02",192.5,200.0,182.5,182.5,463.0],["2015-03-03",185.0,200.0,185.0,197.5,627.0],["2015-03-04",190.0,190.0,185.0,190.0,385.0],["2015-03-05",197.5,197.5,187.5,187.5,77.0],["2015-03-06",190.0,192.5,177.5,185.0,791.0],["2015-03-09",185.0,185.0,162.5,162.5,1371.0],["2015-03-10",152.5,175.0,152.5,155.0,653.0],["2015-03-11",157.5,167.5,152.5,155.0,611.0],["2015-03-12",160.0,162.5,150.0,155.0,765.0],["2015-03-13",157.5,160.0,140.0,155.0,497.0],["2015-03-16",157.5,162.5,142.5,157.5,982.0],["2015-03-17",160.0,160.0,147.5,152.5,630.0],["2015-03-18",140.0,160.0,137.5,155.0,724.0],["2015-03-19",155.0,172.5,155.0,162.5,728.0],["2015-03-20",157.5,165.0,152.5,152.5,745.0],["2015-03-23",157.5,165.0,155.0,162.5,375.0],["2015-03-24",170.0,175.0,150.0,172.5,632.0],["2015-03-25",175.0,175.0,162.5,162.5,225.0],["2015-03-26",160.0,172.5,160.0,160.0,294.0],["2015-03-27",167.5,167.5,150.0,160.0,294.0],["2015-03-30",160.0,162.5,150.0,150.0,498.0],["2015-03-31",150.0,155.0,150.0,150.0,287.0],["2015-04-01",150.0,157.5,147.5,150.0,644.0],["2015-04-02",155.0,155.0,147.5,155.0,276.0],["2015-04-06",150.0,170.0,147.5,162.5,335.0],["2015-04-07",162.5,170.0,162.5,167.5,227.0],["2015-04-08",172.5,175.0,167.5,170.0,276.0],["2015-04-09",170.0,170.0,165.0,167.5,105.0],["2015-04-10",162.5,170.0,160.0,170.0,121.0],["2015-04-13",170.0,172.5,165.0,172.5,114.0],["2015-04-14",172.5,172.5,165.0,167.5,418.0],["2015-04-15",162.5,175.0,162.5,175.0,325.0],["2015-04-16",180.0,207.5,180.0,197.5,998.0],["2015-04-17",190.0,195.0,187.5,192.5,637.0],["2015-04-20",197.5,207.5,187.5,192.5,508.0],["2015-04-21",190.0,202.5,190.0,200.0,315.0],["2015-04-22",200.0,202.5,195.0,200.0,370.0],["2015-04-23",200.0,200.0,197.5,200.0,461.0],["2015-04-24",200.0,205.0,200.0,200.0,226.0],["2015-04-27",205.0,205.0,195.0,195.0,98.0],["2015-04-28",195.0,207.5,195.0,207.5,454.0],["2015-04-29",207.5,207.5,195.0,197.5,514.0],["2015-04-30",195.0,202.5,190.0,190.0,514.0],["2015-05-01",190.0,190.0,177.5,185.0,350.0],["2015-05-04",190.0,190.0,175.0,185.0,181.0],["2015-05-05",187.5,197.5,187.5,190.0,316.0],["2015-05-06",190.0,195.0,180.0,187.5,219.0],["2015-05-07",182.5,187.5,175.0,185.0,177.0],["2015-05-08",187.5,187.5,180.0,187.5,68.0],["2015-05-11",192.5,200.0,167.5,190.0,390.0],["2015-05-12",192.5,192.5,180.0,187.5,160.0],["2015-05-13",187.5,187.5,175.0,185.0,263.0],["2015-05-14",185.0,190.0,185.0,185.0,149.0],["2015-05-15",185.0,190.0,177.5,187.5,133.0],["2015-05-18",187.5,195.0,177.5,195.0,103.0],["2015-05-19",190.0,192.5,175.0,177.5,482.0],["2015-05-20",177.5,182.5,175.0,180.0,91.0],["2015-05-21",172.5,185.0,170.0,185.0,299.0],["2015-05-22",182.5,185.0,170.0,185.0,234.0],["2015-05-26",177.5,185.0,170.0,185.0,371.0],["2015-05-27",175.0,185.0,175.0,175.0,111.0],["2015-05-28",177.5,177.5,167.5,177.5,379.0],["2015-05-29",177.5,180.0,170.0,180.0,193.0],["2015-06-01",180.0,180.0,170.0,177.5,103.0],["2015-06-02",170.0,175.0,162.5,172.5,138.0],["2015-06-03",170.0,172.5,170.0,172.5,257.0],["2015-06-04",170.0,170.0,145.0,167.5,363.0],["2015-06-05",157.5,170.0,150.0,167.5,507.0],["2015-06-08",165.0,167.5,160.0,162.5,124.0],["2015-06-09",160.0,170.0,157.5,170.0,274.0],["2015-06-10",170.0,175.0,165.0,172.5,164.0],["2015-06-11",170.0,170.0,162.5,165.0,872.0],["2015-06-12",165.0,170.0,165.0,167.5,178.0],["2015-06-15",172.5,185.0,170.0,185.0,324.0],["2015-06-16",182.5,187.5,172.5,172.5,286.0],["2015-06-17",177.5,185.0,172.5,177.5,137.0],["2015-06-18",170.0,185.0,162.5,172.5,429.0],["2015-06-19",172.5,172.5,160.0,160.0,414.0],["2015-06-22",170.0,172.5,160.0,170.0,338.0],["2015-06-23",167.5,172.5,162.5,162.5,80.0],["2015-06-24",167.5,172.5,160.0,162.5,142.0],["2015-06-25",162.5,167.5,160.0,165.0,131.0],["2015-06-26",162.5,165.0,132.5,132.5,1496.0],["2015-06-29",140.0,155.0,140.0,152.5,223.0],["2015-06-30",152.5,155.0,145.0,147.5,577.0],["2015-07-01",137.5,157.5,137.5,157.5,542.0],["2015-07-02",155.0,162.5,142.5,162.5,230.0],["2015-07-06",152.5,152.5,147.5,150.0,93.0],["2015-07-07",145.0,155.0,140.0,155.0,753.0],["2015-07-08",150.0,152.5,132.5,137.5,931.0],["2015-07-09",140.0,145.0,130.0,145.0,857.0],["2015-07-10",135.0,142.5,125.0,132.5,766.0],["2015-07-13",137.5,137.5,130.0,132.5,320.0],["2015-07-14",135.0,135.0,130.0,135.0,218.0],["2015-07-15",135.0,137.5,130.0,135.0,251.0],["2015-07-16",135.0,137.5,127.5,127.5,309.0],["2015-07-17",127.5,130.0,122.5,130.0,658.0],["2015-07-20",127.5,130.0,117.5,120.0,577.0],["2015-07-21",117.5,125.0,107.5,112.5,838.0],["2015-07-22",115.0,115.0,92.5,97.5,1924.0],["2015-07-23",100.0,100.0,92.5,95.0,908.0],["2015-07-24",97.5,97.5,92.5,95.0,824.0],["2015-07-27",100.0,100.0,92.5,95.0,168.0],["2015-07-28",97.5,97.5,87.5,95.0,571.0],["2015-07-29",97.5,152.5,97.5,150.0,9458.0],["2015-07-30",130.0,150.0,117.5,142.5,1804.0],["2015-07-31",147.5,152.5,142.5,150.0,1776.0],["2015-08-03",155.0,162.5,137.5,137.5,712.0],["2015-08-04",132.5,142.5,132.5,132.5,685.0],["2015-08-05",140.0,150.0,127.5,140.0,582.0],["2015-08-06",132.5,150.0,132.5,145.0,456.0],["2015-08-07",150.0,150.0,140.0,140.0,448.0],["2015-08-10",145.0,150.0,137.5,147.5,689.0],["2015-08-11",147.5,147.5,140.0,147.5,187.0],["2015-08-12",145.0,152.5,145.0,150.0,482.0],["2015-08-13",150.0,160.0,145.0,155.0,1033.0],["2015-08-14",150.0,157.5,150.0,157.5,623.0],["2015-08-17",152.5,160.0,145.0,145.0,291.0],["2015-08-18",145.0,157.5,142.5,145.0,765.0],["2015-08-19",145.0,157.5,142.5,152.5,441.0],["2015-08-20",155.0,157.5,150.0,157.5,450.0],["2015-08-21",155.0,157.5,145.0,147.5,524.0],["2015-08-24",147.5,150.0,142.5,147.5,650.0],["2015-08-25",147.5,150.0,137.5,140.0,502.0],["2015-08-26",142.5,147.5,132.5,132.5,343.0],["2015-08-27",140.0,147.5,137.5,140.0,657.0],["2015-08-28",145.0,155.0,145.0,147.5,403.0],["2015-08-31",147.5,147.5,137.5,137.5,193.0],["2015-09-01",147.5,147.5,140.0,147.5,474.0],["2015-09-02",145.0,147.5,137.5,140.0,459.0],["2015-09-03",142.5,147.5,140.0,147.5,402.0],["2015-09-04",142.5,152.5,137.5,152.5,474.0],["2015-09-08",147.5,155.0,135.0,135.0,464.0],["2015-09-09",140.0,150.0,140.0,150.0,352.0],["2015-09-10",142.5,150.0,132.5,150.0,1496.0],["2015-09-11",142.5,152.5,137.5,150.0,2086.0],["2015-09-14",145.0,152.5,137.5,140.0,302.0],["2015-09-15",142.5,150.0,142.5,147.5,678.0],["2015-09-16",145.0,157.5,145.0,157.5,903.0],["2015-09-17",157.5,162.5,150.0,157.5,385.0],["2015-09-18",157.5,165.0,152.5,165.0,343.0],["2015-09-21",160.0,167.5,155.0,162.5,204.0],["2015-09-22",160.0,162.5,152.5,152.5,600.0],["2015-09-23",160.0,160.0,155.0,157.5,1011.0],["2015-09-24",160.0,175.0,157.5,175.0,989.0],["2015-09-25",170.0,175.0,162.5,162.5,335.0],["2015-09-28",160.0,162.5,157.5,162.5,545.0],["2015-09-29",160.0,162.5,155.0,155.0,167.0],["2015-09-30",160.0,160.0,152.5,152.5,284.0],["2015-10-01",155.0,160.0,152.5,155.0,738.0],["2015-10-02",155.0,160.0,150.0,152.5,837.0],["2015-10-05",157.5,170.0,152.5,162.5,315.0],["2015-10-06",167.5,167.5,157.5,162.5,225.0],["2015-10-07",162.5,165.0,157.5,157.5,542.0],["2015-10-08",160.0,165.0,157.5,162.5,326.0],["2015-10-09",162.5,167.5,160.0,162.5,228.0],["2015-10-12",165.0,165.0,150.0,160.0,358.0],["2015-10-13",160.0,162.5,152.5,155.0,102.0],["2015-10-14",160.0,162.5,155.0,160.0,573.0],["2015-10-15",160.0,160.0,147.5,150.0,934.0],["2015-10-16",152.5,155.0,150.0,150.0,421.0],["2015-10-19",152.5,152.5,137.5,137.5,7744.0],["2015-10-20",140.0,145.0,132.5,135.0,1224.0],["2015-10-21",137.5,150.0,137.5,150.0,829.0],["2015-10-22",150.0,160.0,150.0,152.5,535.0],["2015-10-23",145.0,157.5,145.0,150.0,280.0],["2015-10-26",150.0,152.5,150.0,152.5,591.0],["2015-10-27",152.5,157.5,147.5,147.5,426.0],["2015-10-28",152.5,152.5,150.0,152.5,458.0],["2015-10-29",150.0,152.5,137.5,152.5,497.0],["2015-10-30",150.0,150.0,135.0,135.0,1022.0],["2015-11-02",140.0,150.0,140.0,147.5,311.0],["2015-11-03",150.0,150.0,145.0,150.0,291.0],["2015-11-04",150.0,150.0,140.0,140.0,251.0],["2015-11-05",142.5,147.5,137.5,140.0,483.0],["2015-11-06",140.0,145.0,125.0,130.0,470.0],["2015-11-09",130.0,132.5,120.0,125.0,1085.0],["2015-11-10",120.0,125.0,110.0,115.0,653.0],["2015-11-11",117.5,122.5,115.0,120.0,300.0],["2015-11-12",122.5,122.5,115.0,115.0,552.0],["2015-11-13",115.0,117.5,115.0,117.5,198.0],["2015-11-16",120.0,130.0,115.0,117.5,396.0],["2015-11-17",117.5,125.0,117.5,125.0,782.0],["2015-11-18",125.0,125.0,117.5,117.5,920.0],["2015-11-19",117.5,130.0,117.5,122.5,379.0],["2015-11-20",122.5,125.0,120.0,120.0,502.0],["2015-11-23",117.5,125.0,112.5,115.0,1024.0],["2015-11-24",115.0,120.0,110.0,115.0,2268.0],["2015-11-25",115.0,115.0,105.0,110.0,3845.0],["2015-11-27",110.0,112.5,107.5,110.0,332.0],["2015-11-30",110.0,115.0,107.5,115.0,921.0],["2015-12-01",112.5,115.0,107.5,107.5,434.0],["2015-12-02",107.5,110.0,87.5,102.5,629.0],["2015-12-03",100.0,102.5,95.0,95.0,885.0],["2015-12-04",102.5,112.5,97.5,112.5,572.0],["2015-12-07",112.5,112.5,97.5,100.0,531.0],["2015-12-08",110.0,110.0,100.0,107.5,823.0],["2015-12-09",105.0,110.0,95.0,100.0,665.0],["2015-12-10",97.5,102.5,95.0,100.0,179.0],["2015-12-11",95.0,100.0,95.0,97.5,419.0],["2015-12-14",100.0,102.5,92.5,97.5,1591.0],["2015-12-15",95.0,97.5,95.0,95.0,662.0],["2015-12-16",92.5,102.5,92.5,102.5,934.0],["2015-12-17",102.5,105.0,100.0,102.5,491.0],["2015-12-18",100.0,115.0,100.0,112.5,1136.0],["2015-12-21",112.5,112.5,102.5,102.5,1270.0],["2015-12-22",107.5,107.5,100.0,105.0,557.0],["2015-12-23",105.0,110.0,102.5,107.5,871.0],["2015-12-24",100.0,110.0,100.0,107.5,155.0],["2015-12-28",102.5,107.5,95.0,95.0,1924.0],["2015-12-29",100.0,100.0,90.0,95.0,1576.0],["2015-12-30",92.5,95.0,90.0,90.0,1542.0],["2015-12-31",92.5,100.0,87.5,100.0,2202.0],["2016-01-04",100.0,105.0,95.0,97.5,394.0],["2016-01-05",92.5,100.0,92.5,97.5,161.0],["2016-01-06",100.0,102.5,92.5,100.0,215.0],["2016-01-07",107.5,110.0,102.5,105.0,369.0],["2016-01-08",100.0,105.0,92.5,97.5,416.0],["2016-01-11",100.0,100.0,95.0,100.0,92.0],["2016-01-12",97.5,97.5,92.5,97.5,282.0],["2016-01-13",95.0,97.5,92.5,95.0,444.0],["2016-01-14",92.5,100.0,92.5,100.0,234.0],["2016-01-15",97.5,97.5,92.5,95.0,248.0],["2016-01-19",95.0,100.0,92.5,95.0,961.0],["2016-01-20",87.5,95.0,87.5,92.5,442.0],["2016-01-21",90.0,100.0,90.0,100.0,482.0],["2016-01-22",100.0,105.0,95.0,105.0,103.0],["2016-01-25",107.5,107.5,102.5,102.5,1030.0],["2016-01-26",105.0,110.0,100.0,105.0,307.0],["2016-01-27",107.5,107.5,105.0,107.5,422.0],["2016-01-28",107.5,107.5,100.0,107.5,791.0],["2016-01-29",110.0,110.0,100.0,107.5,760.0],["2016-02-01",102.5,110.0,100.0,105.0,1134.0],["2016-02-02",105.0,107.5,102.5,105.0,521.0],["2016-02-03",107.5,107.5,105.0,105.0,151.0],["2016-02-04",105.0,110.0,105.0,107.5,978.0],["2016-02-05",110.0,122.5,107.5,122.5,1418.0],["2016-02-08",130.0,145.0,125.0,130.0,1701.0],["2016-02-09",130.0,132.5,115.0,115.0,710.0],["2016-02-10",112.5,127.5,112.5,122.5,531.0],["2016-02-11",132.5,140.0,122.5,130.0,1672.0],["2016-02-12",130.0,142.5,120.0,120.0,1469.0],["2016-02-16",115.0,132.5,115.0,115.0,783.0],["2016-02-17",117.5,132.5,117.5,132.5,309.0],["2016-02-18",132.5,135.0,130.0,135.0,948.0],["2016-02-19",140.0,140.0,125.0,130.0,1679.0],["2016-02-22",125.0,137.5,125.0,132.5,1209.0],["2016-02-23",137.5,147.5,132.5,142.5,3217.0],["2016-02-24",137.5,155.0,137.5,137.5,3051.0],["2016-02-25",145.0,147.5,140.0,145.0,684.0],["2016-02-26",150.0,150.0,140.0,140.0,1043.0],["2016-02-29",145.0,145.0,130.0,132.5,1583.0],["2016-03-01",132.5,140.0,130.0,132.5,1602.0],["2016-03-02",132.5,142.5,130.0,137.5,560.0],["2016-03-03",140.0,152.5,140.0,150.0,1329.0],["2016-03-04",150.0,155.0,135.0,140.0,1815.0],["2016-03-07",142.5,150.0,135.0,135.0,1354.0],["2016-03-08",135.0,147.5,125.0,125.0,1889.0],["2016-03-09",130.0,142.5,127.5,130.0,419.0],["2016-03-10",135.0,140.0,130.0,132.5,564.0],["2016-03-11",132.5,140.0,127.5,130.0,542.0],["2016-03-14",132.5,137.5,125.0,130.0,356.0],["2016-03-15",125.0,130.0,120.0,122.5,526.0],["2016-03-16",122.5,130.0,120.0,130.0,434.0],["2016-03-17",135.0,135.0,122.5,127.5,774.0],["2016-03-18",125.0,130.0,122.5,122.5,609.0],["2016-03-21",122.5,127.5,120.0,120.0,661.0],["2016-03-22",120.0,125.0,120.0,120.0,382.0],["2016-03-23",117.5,125.0,107.5,110.0,998.0],["2016-03-24",115.0,120.0,112.5,115.0,231.0],["2016-03-28",115.0,117.5,102.5,105.0,1656.0],["2016-03-29",105.0,112.5,102.5,107.5,738.0],["2016-03-30",90.0,107.5,87.5,102.5,12986.0],["2016-03-31",102.5,102.5,87.5,92.5,7106.0],["2016-04-01",92.5,95.0,90.0,95.0,1271.0],["2016-04-04",92.5,95.0,92.5,95.0,1416.0],["2016-04-05",95.0,100.0,95.0,95.0,1948.0],["2016-04-06",97.5,100.0,92.5,95.0,1036.0],["2016-04-07",97.5,100.0,92.5,95.0,1394.0],["2016-04-08",92.5,97.5,90.0,90.0,1943.0],["2016-04-11",95.0,97.5,92.5,97.5,3373.0],["2016-04-12",100.0,102.5,95.0,102.5,4913.0],["2016-04-13",102.5,102.5,100.0,100.0,1682.0],["2016-04-14",102.5,102.5,100.0,100.0,884.0],["2016-04-15",102.5,102.5,100.0,102.5,1229.0],["2016-04-18",102.5,102.5,95.0,100.0,2034.0],["2016-04-19",102.5,102.5,97.5,100.0,2559.0],["2016-04-20",100.0,105.0,100.0,102.5,1965.0],["2016-04-21",102.5,110.0,102.5,110.0,2284.0],["2016-04-22",112.5,117.5,107.5,107.5,2216.0],["2016-04-25",110.0,112.5,102.5,107.5,1130.0],["2016-04-26",107.5,107.5,102.5,105.0,1700.0],["2016-04-27",107.5,107.5,100.0,100.0,2571.0],["2016-04-28",100.0,115.0,100.0,105.0,1893.0],["2016-04-29",107.5,115.0,107.5,112.5,3945.0],["2016-05-02",115.0,122.5,112.5,115.0,4650.0],["2016-05-03",117.5,125.0,115.0,120.0,3259.0],["2016-05-04",122.5,125.0,110.0,117.5,2657.0],["2016-05-05",117.5,122.5,110.0,110.0,1670.0],["2016-05-06",112.5,115.0,107.5,107.5,1033.0],["2016-05-09",110.0,110.0,97.5,97.5,2094.0],["2016-05-10",105.0,105.0,95.0,102.5,1520.0],["2016-05-11",110.0,110.0,97.5,105.0,1664.0],["2016-05-12",107.5,107.5,95.0,95.0,1283.0],["2016-05-13",97.5,100.0,95.0,100.0,860.0],["2016-05-16",112.5,112.5,102.5,105.0,4582.0],["2016-05-17",107.5,107.5,100.0,107.5,1334.0],["2016-05-18",107.5,107.5,97.5,100.0,1677.0],["2016-05-19",97.5,100.0,95.0,97.5,1108.0],["2016-05-20",100.0,102.5,95.0,95.0,881.0],["2016-05-23",97.5,97.5,95.0,97.5,756.0],["2016-05-24",97.5,97.5,92.5,92.5,1615.0],["2016-05-25",95.0,97.5,87.5,92.5,1475.0],["2016-05-26",92.5,97.5,90.0,92.5,1017.0],["2016-05-27",92.5,92.5,87.5,87.5,1168.0],["2016-05-31",90.0,92.5,87.5,87.5,1483.0],["2016-06-01",90.0,92.5,85.0,87.5,1540.0],["2016-06-02",92.5,92.5,87.5,90.0,797.0],["2016-06-03",97.5,102.5,92.5,95.0,3040.0],["2016-06-06",97.5,100.0,90.0,90.0,1477.0],["2016-06-07",90.0,95.0,90.0,95.0,852.0],["2016-06-08",97.5,97.5,90.0,90.0,1489.0],["2016-06-09",90.0,92.5,90.0,92.5,1629.0],["2016-06-10",95.0,95.0,85.0,87.5,3560.0],["2016-06-13",90.0,92.5,82.5,85.0,2066.0],["2016-06-14",85.0,87.5,82.5,82.5,1376.0],["2016-06-15",85.0,92.5,85.0,90.0,1105.0],["2016-06-16",95.0,100.0,87.5,90.0,2258.0],["2016-06-17",90.0,95.0,87.5,90.0,1520.0],["2016-06-20",90.0,95.0,87.5,92.5,1450.0],["2016-06-21",90.0,92.5,87.5,87.5,1362.0],["2016-06-22",90.0,90.0,85.0,87.5,536.0],["2016-06-23",85.0,90.0,85.0,87.5,772.0],["2016-06-24",95.0,105.0,87.5,90.0,2219.0],["2016-06-27",95.0,95.0,87.5,90.0,1603.0],["2016-06-28",87.5,92.5,87.5,92.5,934.0],["2016-06-29",92.5,95.0,90.0,92.5,1536.0],["2016-06-30",90.0,90.0,85.0,87.5,1867.0],["2016-07-01",90.0,95.0,90.0,92.5,2182.0],["2016-07-05",92.5,100.0,90.0,97.5,4335.0],["2016-07-06",100.0,117.5,100.0,110.0,8582.0],["2016-07-07",110.0,112.5,105.0,107.5,3957.0],["2016-07-08",110.0,115.0,105.0,112.5,2557.0],["2016-07-11",115.0,115.0,105.0,110.0,3601.0],["2016-07-12",110.0,112.5,102.5,102.5,2242.0],["2016-07-13",105.0,110.0,102.5,107.5,1053.0],["2016-07-14",102.5,110.0,102.5,105.0,3465.0],["2016-07-15",105.0,110.0,102.5,107.5,994.0],["2016-07-18",105.0,107.5,105.0,105.0,1270.0],["2016-07-19",105.0,105.0,102.5,102.5,2014.0],["2016-07-20",100.0,100.0,95.0,95.0,2571.0],["2016-07-21",92.5,97.5,90.0,95.0,1465.0],["2016-07-22",95.0,95.0,92.5,95.0,884.0],["2016-07-25",95.0,97.5,90.0,90.0,2753.0],["2016-07-26",90.0,95.0,90.0,92.5,746.0],["2016-07-27",90.0,95.0,90.0,92.5,1100.0],["2016-07-28",95.0,97.5,92.5,92.5,1734.0],["2016-07-29",95.0,97.5,92.5,95.0,2022.0],["2016-08-01",97.5,102.5,97.5,102.5,2642.0],["2016-08-02",102.5,112.5,102.5,110.0,3358.0],["2016-08-03",112.5,115.0,110.0,115.0,2307.0],["2016-08-04",115.0,117.5,102.5,107.5,3472.0],["2016-08-05",102.5,107.5,100.0,102.5,1059.0],["2016-08-08",102.5,105.0,100.0,102.5,2526.0],["2016-08-09",100.0,105.0,97.5,100.0,880.0],["2016-08-10",102.5,105.0,95.0,100.0,2972.0],["2016-08-11",105.0,105.0,100.0,100.0,849.0],["2016-08-12",102.5,110.0,100.0,100.0,2271.0],["2016-08-15",100.0,102.5,92.5,95.0,4870.0],["2016-08-16",90.0,95.0,90.0,92.5,1994.0],["2016-08-17",92.5,92.5,90.0,90.0,1016.0],["2016-08-18",92.5,92.5,90.0,90.0,985.0],["2016-08-19",92.5,92.5,90.0,90.0,1180.0],["2016-08-22",92.5,95.0,90.0,92.5,1182.0],["2016-08-23",92.5,95.0,90.0,92.5,1246.0],["2016-08-24",92.5,92.5,90.0,90.0,1648.0],["2016-08-25",90.0,95.0,87.5,90.0,1894.0],["2016-08-26",90.0,95.0,87.5,90.0,1410.0],["2016-08-29",92.5,97.5,87.5,97.5,1138.0],["2016-08-30",97.5,97.5,92.5,95.0,2038.0],["2016-08-31",92.5,95.0,87.5,90.0,1306.0],["2016-09-01",90.0,95.0,90.0,92.5,1093.0],["2016-09-02",95.0,100.0,92.5,95.0,3050.0],["2016-09-06",95.0,100.0,95.0,100.0,1494.0],["2016-09-07",100.0,102.5,97.5,97.5,975.0],["2016-09-08",97.5,102.5,95.0,97.5,1340.0],["2016-09-09",97.5,100.0,92.5,95.0,1386.0],["2016-09-12",95.0,97.5,92.5,97.5,941.0],["2016-09-13",95.0,97.5,92.5,92.5,2014.0],["2016-09-14",95.0,95.0,90.0,95.0,1630.0],["2016-09-15",92.5,95.0,90.0,90.0,958.0],["2016-09-16",90.0,95.0,87.5,87.5,1514.0],["2016-09-19",90.0,92.5,90.0,90.0,1157.0],["2016-09-20",90.0,92.5,90.0,92.5,444.0],["2016-09-21",92.5,97.5,90.0,95.0,714.0],["2016-09-22",95.0,95.0,87.5,90.0,1839.0],["2016-09-23",90.0,92.5,90.0,90.0,1088.0],["2016-09-26",90.0,92.5,90.0,90.0,923.0],["2016-09-27",90.0,92.5,90.0,92.5,1859.0],["2016-09-28",92.5,95.0,90.0,95.0,500.0],["2016-09-29",95.0,95.0,90.0,92.5,295.0],["2016-09-30",90.0,95.0,90.0,92.5,660.0],["2016-10-03",95.0,95.0,90.0,90.0,598.0],["2016-10-04",87.5,92.5,85.0,87.5,3019.0],["2016-10-05",82.5,87.5,82.5,85.0,1570.0],["2016-10-06",85.0,85.0,80.0,82.5,1271.0],["2016-10-07",82.5,82.5,80.0,80.0,649.0],["2016-10-10",82.5,85.0,82.5,85.0,499.0],["2016-10-11",82.5,85.0,80.0,82.5,476.0],["2016-10-12",85.0,85.0,80.0,85.0,661.0],["2016-10-13",90.0,90.0,80.0,82.5,722.0],["2016-10-14",80.0,82.5,77.5,82.5,1480.0],["2016-10-17",77.5,80.0,75.0,77.5,906.0],["2016-10-18",75.0,80.0,75.0,80.0,807.0],["2016-10-19",80.0,85.0,75.0,80.0,774.0],["2016-10-20",82.5,82.5,72.5,75.0,2505.0],["2016-10-21",72.5,80.0,72.5,72.5,1356.0],["2016-10-24",75.0,77.5,67.5,67.5,2114.0],["2016-10-25",65.0,70.0,60.0,60.0,3445.0],["2016-10-26",60.0,65.0,57.5,57.5,3512.0],["2016-10-27",60.0,65.0,57.5,60.0,2222.0],["2016-10-28",60.0,62.5,57.5,57.5,987.0],["2016-10-31",60.0,60.0,52.5,60.0,1172.0],["2016-11-01",57.5,62.5,55.0,60.0,1428.0],["2016-11-02",62.5,67.5,60.0,67.5,3004.0],["2016-11-03",67.5,70.0,60.0,60.0,1203.0],["2016-11-04",62.5,65.0,62.5,62.5,779.0],["2016-11-07",65.0,65.0,55.0,55.0,1177.0],["2016-11-08",60.0,60.0,55.0,57.5,878.0],["2016-11-09",62.5,65.0,52.5,55.0,2694.0],["2016-11-10",57.5,57.5,50.0,50.0,2272.0],["2016-11-11",50.0,52.5,47.5,50.0,1965.0],["2016-11-14",50.0,55.0,50.0,55.0,1826.0],["2016-11-15",57.5,62.5,55.0,57.5,1529.0],["2016-11-16",60.0,60.0,55.0,57.5,608.0],["2016-11-17",55.0,57.5,55.0,55.0,755.0],["2016-11-18",55.0,62.5,55.0,62.5,2370.0],["2016-11-21",65.0,67.5,60.0,62.5,1230.0],["2016-11-22",65.0,65.0,57.5,65.0,978.0],["2016-11-23",62.5,62.5,55.0,60.0,916.0],["2016-11-25",62.5,62.5,60.0,60.0,406.0],["2016-11-28",57.5,60.0,52.5,57.5,1645.0],["2016-11-29",60.0,60.0,57.5,60.0,809.0],["2016-11-30",60.0,62.5,57.5,57.5,1248.0],["2016-12-01",57.5,62.5,55.0,57.5,980.0],["2016-12-02",60.0,62.5,57.5,62.5,517.0],["2016-12-05",62.5,67.5,55.0,62.5,3933.0],["2016-12-06",60.0,65.0,60.0,60.0,550.0],["2016-12-07",62.5,65.0,62.5,62.5,777.0],["2016-12-08",62.5,77.5,62.5,67.5,5496.0],["2016-12-09",70.0,72.5,65.0,67.5,1871.0],["2016-12-12",67.5,67.5,60.0,65.0,1714.0],["2016-12-13",62.5,65.0,60.0,60.0,1147.0],["2016-12-14",65.0,70.0,62.5,65.0,3256.0],["2016-12-15",62.5,67.5,57.5,60.0,2087.0],["2016-12-16",57.5,60.0,57.5,60.0,2025.0],["2016-12-19",57.5,60.0,57.5,60.0,1070.0],["2016-12-20",60.0,62.5,57.5,60.0,1900.0],["2016-12-21",60.0,65.0,60.0,65.0,1392.0],["2016-12-22",65.0,70.0,65.0,67.5,813.0],["2016-12-23",70.0,70.0,65.0,67.5,686.0],["2016-12-27",70.0,70.0,65.0,67.5,1679.0],["2016-12-28",65.0,70.0,65.0,65.0,988.0],["2016-12-29",65.0,70.0,62.5,65.0,1946.0],["2016-12-30",67.5,70.0,62.5,65.0,1754.0],["2017-01-03",65.0,67.5,60.0,65.0,2195.0],["2017-01-04",65.0,70.0,65.0,70.0,1704.0],["2017-01-05",67.5,72.5,67.5,72.5,1828.0],["2017-01-06",75.0,75.0,67.5,67.5,1402.0],["2017-01-09",70.0,77.5,67.5,72.5,1564.0],["2017-01-10",72.5,75.0,70.0,70.0,1114.0],["2017-01-11",70.0,70.0,70.0,70.0,223.0],["2017-01-12",70.0,70.0,70.0,70.0,480.0],["2017-01-13",70.0,70.0,67.5,70.0,1563.0],["2017-01-17",70.0,75.0,67.5,67.5,2778.0],["2017-01-18",70.0,70.0,60.0,62.5,2089.0],["2017-01-19",65.0,67.5,62.5,65.0,737.0],["2017-01-20",67.5,67.5,60.0,62.5,784.0],["2017-01-23",62.5,65.0,60.0,62.5,2278.0],["2017-01-24",62.5,62.5,62.5,62.5,1377.0],["2017-01-25",60.0,62.5,57.5,60.0,1716.0],["2017-01-26",60.0,62.5,60.0,60.0,739.0],["2017-01-27",60.0,60.0,57.5,57.5,1066.0],["2017-01-30",60.0,60.0,57.5,57.5,475.0],["2017-01-31",60.0,60.0,57.5,60.0,1351.0],["2017-02-01",62.5,62.5,57.5,62.5,962.0],["2017-02-02",62.5,62.5,60.0,60.0,520.0],["2017-02-03",62.5,62.5,60.0,60.0,394.0],["2017-02-06",60.0,67.5,60.0,62.5,1924.0],["2017-02-07",62.5,65.0,62.5,62.5,610.0],["2017-02-08",62.5,65.0,62.5,62.5,1201.0],["2017-02-09",62.5,67.5,60.0,65.0,1192.0],["2017-02-10",65.0,67.5,65.0,67.5,1174.0],["2017-02-13",67.5,70.0,67.5,70.0,1014.0],["2017-02-14",70.0,70.0,65.0,65.0,1500.0],["2017-02-15",67.5,67.5,65.0,67.5,678.0],["2017-02-16",67.5,70.0,65.0,67.5,195.0],["2017-02-17",67.5,67.5,60.0,62.5,2253.0],["2017-02-21",67.5,67.5,62.5,67.5,1643.0],["2017-02-22",67.5,67.5,62.5,67.5,1364.0],["2017-02-23",67.5,67.5,62.5,62.5,651.0],["2017-02-24",60.0,62.5,60.0,62.5,946.0],["2017-02-27",62.5,65.0,60.0,62.5,524.0],["2017-02-28",60.0,62.5,60.0,60.0,665.0],["2017-03-01",60.0,62.5,60.0,60.0,540.0],["2017-03-02",60.0,60.0,60.0,60.0,658.0],["2017-03-03",57.5,60.0,57.5,57.5,699.0],["2017-03-06",57.5,60.0,57.5,57.5,644.0],["2017-03-07",60.0,60.0,57.5,57.5,649.0],["2017-03-08",57.5,60.0,57.5,60.0,496.0],["2017-03-09",57.5,60.0,57.5,57.5,1767.0],["2017-03-10",57.5,60.0,57.5,57.5,442.0],["2017-03-13",60.0,62.5,57.5,62.5,1833.0],["2017-03-14",60.0,62.5,60.0,60.0,267.0],["2017-03-15",62.5,62.5,60.0,62.5,1015.0],["2017-03-16",62.5,62.5,60.0,62.5,455.0],["2017-03-17",62.5,62.5,60.0,62.5,967.0],["2017-03-20",60.0,65.0,60.0,62.5,661.0],["2017-03-21",62.5,62.5,62.5,62.5,889.0],["2017-03-22",62.5,62.5,60.0,60.0,231.0],["2017-03-23",62.5,62.5,60.0,62.5,368.0],["2017-03-24",62.5,62.5,60.0,62.5,265.0],["2017-03-27",62.5,62.5,57.5,60.0,1854.0],["2017-03-28",57.5,60.0,57.5,57.5,692.0],["2017-03-29",57.5,60.0,57.5,57.5,580.0],["2017-03-30",60.0,60.0,57.5,57.5,1908.0],["2017-03-31",57.5,57.5,55.0,55.0,636.0],["2017-04-03",57.5,57.5,55.0,57.5,704.0],["2017-04-04",57.5,57.5,55.0,55.0,710.0],["2017-04-05",55.0,55.0,52.5,55.0,1454.0],["2017-04-06",52.5,55.0,52.5,55.0,703.0],["2017-04-07",55.0,55.0,50.0,52.5,826.0],["2017-04-10",50.0,57.5,50.0,55.0,1268.0],["2017-04-11",57.5,60.0,55.0,57.5,1058.0],["2017-04-12",60.0,60.0,55.0,57.5,653.0],["2017-04-13",55.0,57.5,52.5,55.0,1464.0],["2017-04-17",52.5,55.0,50.0,52.5,1134.0],["2017-04-18",52.5,55.0,50.0,52.5,615.0],["2017-04-19",52.5,52.5,50.0,50.0,800.0],["2017-04-20",52.5,52.5,50.0,50.0,2061.0],["2017-04-21",52.5,52.5,50.0,50.0,1034.0],["2017-04-24",50.0,52.5,50.0,50.0,940.0],["2017-04-25",50.0,52.5,47.5,50.0,1554.0],["2017-04-26",50.0,50.0,47.5,50.0,514.0],["2017-04-27",47.5,50.0,45.0,45.0,2242.0],["2017-04-28",45.0,47.5,45.0,45.0,1169.0],["2017-05-01",47.5,47.5,45.0,45.0,366.0],["2017-05-02",45.0,45.0,45.0,45.0,432.0],["2017-05-03",45.0,47.5,45.0,45.0,1126.0],["2017-05-04",47.5,47.5,42.5,45.0,4258.0],["2017-05-05",47.5,47.5,45.0,45.0,1108.0],["2017-05-08",47.5,47.5,45.0,45.0,1078.0],["2017-05-09",45.0,45.0,45.0,45.0,400.0],["2017-05-10",45.0,45.0,42.5,45.0,1449.0],["2017-05-11",42.5,45.0,42.5,45.0,735.0],["2017-05-12",47.5,50.0,45.0,45.0,5261.0],["2017-05-15",45.0,47.5,45.0,47.5,2357.0],["2017-05-16",47.5,50.0,47.5,47.5,1658.0],["2017-05-17",47.5,47.5,45.0,45.0,949.0],["2017-05-18",45.0,45.0,45.0,45.0,1960.0],["2017-05-19",45.0,45.0,45.0,45.0,1552.0],["2017-05-22",47.5,47.5,45.0,45.0,895.0],["2017-05-23",45.0,45.0,45.0,45.0,1030.0],["2017-05-24",45.0,45.0,42.5,42.5,2132.0],["2017-05-25",45.0,45.0,40.0,42.5,3304.0],["2017-05-26",45.0,45.0,42.5,42.5,1539.0],["2017-05-30",42.5,42.5,40.0,40.0,1574.0],["2017-05-31",40.0,40.0,40.0,40.0,1005.0],["2017-06-01",40.0,40.0,40.0,40.0,1557.0],["2017-06-02",40.0,40.0,37.5,37.5,4842.0],["2017-06-05",40.0,40.0,35.0,35.0,5636.0],["2017-06-06",37.5,37.5,32.5,35.0,2239.0],["2017-06-07",35.0,35.0,35.0,35.0,2237.0],["2017-06-08",35.0,37.5,35.0,35.0,1314.0],["2017-06-09",35.0,35.0,35.0,35.0,2138.0],["2017-06-12",35.0,35.0,32.5,32.5,2135.0],["2017-06-13",32.5,40.0,32.5,37.5,14472.0],["2017-06-14",40.0,42.5,35.0,37.5,13525.0],["2017-06-15",35.0,37.5,32.5,35.0,2447.0],["2017-06-16",35.0,37.5,35.0,35.0,2170.0],["2017-06-19",35.0,35.0,32.5,35.0,3327.0],["2017-06-20",35.0,42.5,32.5,40.0,9597.0],["2017-06-21",42.5,45.0,40.0,42.5,21127.0],["2017-06-22",42.5,47.5,42.5,45.0,20493.0],["2017-06-23",47.5,47.5,42.5,42.5,16624.0],["2017-06-26",45.0,45.0,42.5,45.0,10306.0],["2017-06-27",45.0,45.0,40.0,40.0,12049.0],["2017-06-28",40.0,47.5,40.0,45.0,15133.0],["2017-06-29",47.5,55.0,47.5,50.0,37452.0],["2017-06-30",50.0,52.5,45.0,45.0,10570.0],["2017-07-03",47.5,47.5,42.5,45.0,4784.0],["2017-07-05",47.5,47.5,42.5,45.0,5872.0],["2017-07-06",45.0,47.5,42.5,45.0,7203.0],["2017-07-07",45.0,45.0,42.5,42.5,7945.0],["2017-07-10",42.5,45.0,42.5,42.5,6524.0],["2017-07-11",42.5,45.0,40.0,42.5,7934.0],["2017-07-12",47.5,47.5,40.0,42.5,11664.0],["2017-07-13",42.5,42.5,40.0,40.0,6456.0],["2017-07-14",42.5,42.5,40.0,42.5,6030.0],["2017-07-17",45.0,45.0,40.0,42.5,7609.0],["2017-07-18",42.5,52.5,40.0,50.0,45677.0],["2017-07-19",52.5,52.5,45.0,47.5,21197.0],["2017-07-20",47.5,50.0,45.0,50.0,14852.0],["2017-07-21",50.0,52.5,47.5,50.0,9296.0],["2017-07-24",50.0,50.0,45.0,47.5,8628.0],["2017-07-25",50.0,50.0,45.0,47.5,6890.0],["2017-07-26",47.5,47.5,45.0,47.5,7433.0],["2017-07-27",47.5,50.0,45.0,45.0,10365.0],["2017-07-28",47.5,50.0,45.0,47.5,10046.0],["2017-07-31",50.0,52.5,45.0,52.5,28397.0],["2017-08-01",52.5,67.5,47.5,50.0,74960.0],["2017-08-02",50.0,52.5,47.5,50.0,19538.0],["2017-08-03",52.5,52.5,47.5,47.5,12926.0],["2017-08-04",47.5,50.0,45.0,50.0,12574.0],["2017-08-07",47.5,47.5,45.0,47.5,6420.0],["2017-08-08",47.5,47.5,45.0,45.0,6819.0],["2017-08-09",45.0,45.0,42.5,42.5,7500.0],["2017-08-10",45.0,47.5,42.5,47.5,13290.0],["2017-08-11",50.0,50.0,45.0,50.0,9960.0],["2017-08-14",47.5,47.5,45.0,47.5,4915.0],["2017-08-15",45.0,47.5,45.0,45.0,7240.0],["2017-08-16",45.0,47.5,45.0,47.5,5470.0],["2017-08-17",45.0,45.0,45.0,45.0,6215.0],["2017-08-18",45.0,47.5,42.5,42.5,6060.0],["2017-08-21",45.0,47.5,42.5,47.5,5550.0],["2017-08-22",45.0,45.0,42.5,45.0,4749.0],["2017-08-23",45.0,45.0,42.5,45.0,5787.0],["2017-08-24",45.0,47.5,45.0,45.0,6430.0],["2017-08-25",45.0,47.5,45.0,45.0,7783.0],["2017-08-28",45.0,50.0,42.5,45.0,20520.0],["2017-08-29",50.0,50.0,45.0,47.5,12875.0],["2017-08-30",50.0,50.0,45.0,47.5,7659.0],["2017-08-31",47.5,47.5,45.0,47.5,8050.0],["2017-09-01",47.5,50.0,45.0,47.5,10940.0],["2017-09-05",47.5,47.5,45.0,45.0,8264.0],["2017-09-06",45.0,45.0,45.0,45.0,6315.0],["2017-09-07",45.0,47.5,45.0,47.5,14810.0],["2017-09-08",47.5,47.5,45.0,45.0,5786.0],["2017-09-11",45.0,45.0,45.0,45.0,6616.0],["2017-09-12",45.0,45.0,45.0,45.0,5551.0],["2017-09-13",45.0,45.0,45.0,45.0,8541.0],["2017-09-14",45.0,45.0,42.5,42.5,6973.0],["2017-09-15",45.0,45.0,42.5,45.0,8927.0],["2017-09-18",45.0,45.0,42.5,42.5,14052.0],["2017-09-19",42.5,42.5,40.0,42.5,13782.0],["2017-09-20",42.5,42.5,40.0,42.5,7865.0],["2017-09-21",42.5,42.5,40.0,40.0,7416.0],["2017-09-22",40.0,42.5,40.0,42.5,4709.0],["2017-09-25",42.5,42.5,40.0,42.5,4799.0],["2017-09-26",40.0,42.5,37.5,40.0,9749.0],["2017-09-27",40.0,40.0,37.5,40.0,8260.0],["2017-09-28",37.5,40.0,37.5,40.0,6410.0],["2017-09-29",40.0,40.0,40.0,40.0,3848.0],["2017-10-02",37.5,40.0,37.5,40.0,3498.0],["2017-10-03",37.5,40.0,37.5,37.5,10684.0],["2017-10-04",37.5,37.5,37.5,37.5,4315.0],["2017-10-05",45.0,47.5,37.5,40.0,53121.0],["2017-10-06",42.5,42.5,37.5,40.0,17914.0],["2017-10-09",40.0,40.0,35.0,37.5,11439.0],["2017-10-10",37.5,37.5,37.5,37.5,6756.0],["2017-10-11",37.5,37.5,32.5,35.0,18729.0],["2017-10-12",35.0,35.0,32.5,35.0,22584.0],["2017-10-13",35.0,37.5,32.5,35.0,9471.0],["2017-10-16",37.5,37.5,35.0,35.0,8512.0],["2017-10-17",35.0,35.0,32.5,35.0,7532.0],["2017-10-18",35.0,35.0,32.5,32.5,6354.0],["2017-10-19",32.5,35.0,32.5,32.5,6951.0],["2017-10-20",32.5,32.5,32.5,32.5,7716.0],["2017-10-23",32.5,32.5,32.5,32.5,12070.0],["2017-10-24",32.5,32.5,30.0,32.5,10895.0],["2017-10-25",32.5,35.0,32.5,32.5,10861.0],["2017-10-26",32.5,35.0,32.5,32.5,6480.0],["2017-10-27",32.5,35.0,32.5,32.5,14226.0],["2017-10-30",32.5,35.0,32.5,32.5,17140.0],["2017-10-31",32.5,32.5,27.5,30.0,33681.0],["2017-11-01",27.5,30.0,27.5,27.5,12377.0],["2017-11-02",27.5,27.5,22.5,25.0,23503.0],["2017-11-03",25.0,25.0,22.5,25.0,10360.0],["2017-11-06",25.0,27.5,25.0,27.5,12533.0],["2017-11-07",25.0,27.5,25.0,25.0,9482.0],["2017-11-08",25.0,32.5,25.0,30.0,49440.0],["2017-11-09",32.5,37.5,30.0,35.0,66748.0],["2017-11-10",38.5,47.0,27.5,30.0,117612.0],["2017-11-13",29.0,30.0,24.0,24.0,36598.0],["2017-11-14",23.0,24.0,19.0,23.5,28448.0],["2017-11-15",22.0,23.0,21.0,21.0,17930.0],["2017-11-16",20.5,21.5,19.5,20.0,17532.0],["2017-11-17",19.5,20.5,18.5,20.0,13860.0],["2017-11-20",19.5,20.0,18.0,19.5,16372.0],["2017-11-21",19.0,20.0,19.0,20.0,10044.0],["2017-11-22",19.5,22.5,19.5,20.5,16418.0],["2017-11-24",20.5,21.0,20.0,20.0,7654.0],["2017-11-27",20.0,20.5,19.0,19.5,8000.0],["2017-11-28",19.0,19.5,18.5,19.0,8916.0],["2017-11-29",18.5,20.0,18.0,19.0,25474.0],["2017-11-30",18.5,20.0,18.0,18.5,14890.0],["2017-12-01",19.0,20.0,19.0,19.0,10012.0],["2017-12-04",19.5,19.5,18.5,19.0,5646.0],["2017-12-05",18.5,19.5,18.0,19.0,5364.0],["2017-12-06",19.0,19.0,18.0,18.5,8258.0],["2017-12-07",18.0,18.5,17.0,18.0,12336.0],["2017-12-08",17.5,18.0,16.5,17.5,5972.0],["2017-12-11",17.5,17.5,17.0,17.5,4894.0],["2017-12-12",17.5,17.5,15.5,16.5,12778.0],["2017-12-13",16.0,17.0,15.5,16.5,8726.0],["2017-12-14",17.0,18.0,16.5,17.0,10694.0],["2017-12-15",17.5,18.0,17.0,17.0,5988.0],["2017-12-18",17.0,17.0,16.5,16.5,7274.0],["2017-12-19",16.5,16.5,14.5,15.5,16344.0],["2017-12-20",15.5,15.5,14.5,14.5,19424.0],["2017-12-21",14.5,14.5,10.5,14.0,10986.0],["2017-12-22",13.5,16.5,13.5,15.0,13184.0],["2017-12-26",15.5,17.5,15.0,17.0,14080.0],["2017-12-27",17.0,18.0,16.0,17.5,7434.0],["2017-12-28",17.5,20.0,17.0,19.5,15550.0],["2017-12-29",20.0,20.0,18.5,19.5,9444.0],["2018-01-02",19.5,21.0,19.5,20.5,6206.0],["2018-01-03",20.5,20.5,19.0,19.5,7478.0],["2018-01-04",19.5,20.0,19.0,20.0,3500.0],["2018-01-05",20.0,20.5,19.0,19.5,8176.0],["2018-01-08",19.0,20.0,19.0,19.5,3202.0],["2018-01-09",19.5,20.0,19.0,19.5,7698.0],["2018-01-10",19.5,19.5,19.0,19.5,3490.0],["2018-01-11",19.5,20.0,19.0,19.5,4324.0],["2018-01-12",19.5,20.0,19.5,19.5,4072.0],["2018-01-16",19.5,22.0,19.0,20.0,30060.0],["2018-01-17",20.5,21.0,19.5,19.5,8270.0],["2018-01-18",19.5,24.5,19.5,20.0,41230.0],["2018-01-19",20.0,21.0,19.5,20.0,7878.0],["2018-01-22",19.5,21.0,19.5,20.0,12090.0],["2018-01-23",20.0,21.5,20.0,20.5,36776.0],["2018-01-24",20.5,23.5,20.0,22.0,31366.0],["2018-01-25",24.5,24.5,22.0,23.0,16636.0],["2018-01-26",23.0,24.0,22.0,22.0,18302.0],["2018-01-29",22.0,24.5,22.0,23.0,19586.0],["2018-01-30",23.0,23.5,22.5,22.5,6690.0],["2018-01-31",22.5,22.5,21.0,21.5,8462.0],["2018-02-01",21.5,21.5,20.5,21.0,11420.0],["2018-02-02",20.5,21.5,20.0,20.5,12140.0],["2018-02-05",20.5,20.5,18.0,18.5,12034.0],["2018-02-06",18.5,20.0,18.0,18.0,3746.0],["2018-02-07",18.0,19.5,17.5,18.0,5842.0],["2018-02-08",18.5,18.5,17.5,18.0,4756.0],["2018-02-09",18.0,18.0,17.0,18.0,4202.0],["2018-02-12",18.0,19.5,18.0,19.0,14726.0],["2018-02-13",20.0,20.0,17.5,18.0,6998.0],["2018-02-14",18.0,18.0,16.5,17.0,12988.0],["2018-02-15",18.0,18.0,16.5,17.0,6496.0],["2018-02-16",17.0,18.0,16.5,17.0,24176.0],["2018-02-20",18.0,18.0,16.0,16.5,9930.0],["2018-02-21",17.0,17.0,15.0,16.0,10630.0],["2018-02-22",15.5,15.5,15.0,15.5,10794.0],["2018-02-23",16.0,16.0,14.5,15.5,7424.0],["2018-02-26",15.5,16.0,15.0,15.0,3770.0],["2018-02-27",15.5,16.0,15.5,15.5,4590.0],["2018-02-28",15.5,16.0,15.5,15.5,4200.0],["2018-03-01",15.5,16.0,15.5,15.5,3302.0],["2018-03-02",16.0,16.0,15.5,15.5,3638.0],["2018-03-05",15.5,16.0,15.5,15.5,2810.0],["2018-03-06",15.5,16.0,15.5,15.5,11924.0],["2018-03-07",15.5,16.0,15.5,15.5,3344.0],["2018-03-08",15.5,16.0,14.5,14.5,9186.0],["2018-03-09",15.0,15.0,13.5,14.0,11286.0],["2018-03-12",14.0,15.0,13.5,14.5,6218.0],["2018-03-13",14.5,15.5,14.5,15.0,7138.0],["2018-03-14",15.0,15.5,14.0,14.0,5440.0],["2018-03-15",14.0,15.0,13.0,13.5,7568.0],["2018-03-16",14.0,14.5,13.0,13.5,7552.0],["2018-03-19",14.0,14.5,13.5,13.5,7410.0],["2018-03-20",14.0,14.0,13.0,13.5,5584.0],["2018-03-21",13.5,14.5,13.0,14.5,9732.0],["2018-03-22",14.5,14.5,13.5,13.5,10400.0],["2018-03-23",14.0,14.0,12.5,13.0,6880.0],["2018-03-26",13.0,13.0,12.0,12.0,7418.0],["2018-03-27",12.5,12.5,10.5,11.5,24250.0],["2018-03-28",11.5,14.0,11.0,14.0,15676.0],["2018-03-29",13.0,14.0,12.5,12.5,14814.0],["2018-04-02",13.5,13.5,12.5,12.5,13384.0],["2018-04-03",12.5,12.5,11.5,11.5,7048.0],["2018-04-04",12.0,13.0,11.5,13.0,6780.0],["2018-04-05",13.5,13.5,12.5,13.0,2916.0],["2018-04-06",12.5,13.5,12.5,13.0,4240.0],["2018-04-09",13.0,13.5,12.5,12.5,10262.0],["2018-04-10",14.0,20.0,14.0,18.5,81360.0],["2018-04-11",18.0,18.0,15.5,16.5,23962.0],["2018-04-12",16.5,17.5,15.5,16.0,10724.0],["2018-04-13",16.5,17.5,16.0,17.0,12910.0],["2018-04-16",17.5,17.5,16.0,16.5,8210.0],["2018-04-17",16.0,16.5,16.0,16.5,5772.0],["2018-04-18",16.5,18.0,16.0,17.0,21168.0],["2018-04-19",17.5,20.0,17.0,18.0,38570.0],["2018-04-20",18.0,18.0,16.5,16.5,15332.0],["2018-04-23",16.5,17.0,16.0,16.5,7946.0],["2018-04-24",16.5,17.0,15.5,16.5,10796.0],["2018-04-25",16.5,17.5,15.5,16.0,8994.0],["2018-04-26",16.5,17.5,16.0,16.5,11444.0],["2018-04-27",16.5,17.0,16.5,17.0,1746.0],["2018-04-30",16.5,17.5,16.0,16.5,7158.0],["2018-05-01",16.5,17.5,16.0,16.5,9392.0],["2018-05-02",16.5,17.5,16.0,17.0,10588.0],["2018-05-03",17.0,17.5,16.5,17.0,10402.0],["2018-05-04",17.0,18.0,16.0,18.0,4048.0],["2018-05-07",18.0,18.5,17.0,17.5,7966.0],["2018-05-08",17.5,18.0,17.0,17.5,4506.0],["2018-05-09",18.0,18.0,17.0,18.0,3052.0],["2018-05-10",18.0,18.5,17.0,18.0,12756.0],["2018-05-11",18.0,18.5,17.5,18.0,4670.0],["2018-05-14",17.5,18.5,17.5,18.0,2154.0],["2018-05-15",17.5,17.5,17.5,17.5,5114.0],["2018-05-16",17.5,17.5,17.0,17.0,7156.0],["2018-05-17",17.0,17.0,16.5,17.0,3192.0],["2018-05-18",16.5,17.0,16.5,16.5,3132.0],["2018-05-21",16.5,17.0,16.5,16.5,3274.0],["2018-05-22",16.5,17.5,16.5,17.5,3272.0],["2018-05-23",17.0,17.5,16.5,17.5,1690.0],["2018-05-24",17.0,18.5,17.0,17.5,8696.0],["2018-05-25",18.0,19.0,17.0,17.5,6794.0],["2018-05-29",17.0,17.5,17.0,17.5,1180.0],["2018-05-30",17.5,18.0,17.0,17.0,1608.0],["2018-05-31",17.0,18.0,17.0,17.5,1690.0],["2018-06-01",17.0,18.0,17.0,18.0,4798.0],["2018-06-04",18.0,18.0,17.5,17.5,1974.0],["2018-06-05",17.5,17.5,17.5,17.5,1840.0],["2018-06-06",17.5,17.5,16.0,16.0,5212.0],["2018-06-07",17.0,17.0,16.0,16.0,4926.0],["2018-06-08",16.5,16.5,15.0,15.5,3602.0],["2018-06-11",15.5,16.0,12.0,13.5,22858.0],["2018-06-12",14.5,14.5,13.0,13.5,14772.0],["2018-06-13",13.0,13.5,13.0,13.0,6274.0],["2018-06-14",13.5,13.5,12.5,12.5,13778.0],["2018-06-15",13.0,13.0,12.5,12.5,10148.0],["2018-06-18",13.0,13.5,12.5,12.5,9662.0],["2018-06-19",13.0,13.5,12.5,12.5,11624.0],["2018-06-20",12.5,13.0,11.5,12.5,8884.0],["2018-06-21",12.5,13.0,11.5,12.0,11326.0],["2018-06-22",12.5,13.0,12.0,12.5,14778.0],["2018-06-25",12.5,12.5,12.0,12.5,7540.0],["2018-06-26",12.5,13.5,12.0,12.0,7944.0],["2018-06-27",13.0,13.0,12.0,12.0,12762.0],["2018-06-28",12.5,13.5,12.0,13.0,22442.0],["2018-06-29",13.0,13.5,12.0,13.0,14516.0],["2018-07-02",13.0,13.5,12.5,12.5,15428.0],["2018-07-03",12.5,13.0,12.5,12.5,5340.0],["2018-07-05",13.0,13.0,12.5,12.5,6248.0],["2018-07-06",12.5,13.5,12.5,13.5,3790.0],["2018-07-09",13.5,13.5,12.5,12.5,7824.0],["2018-07-10",13.5,13.5,12.5,12.5,16642.0],["2018-07-11",12.5,12.5,12.0,12.0,10080.0],["2018-07-12",12.5,13.0,12.0,13.0,9362.0],["2018-07-13",13.0,13.0,12.0,12.0,4430.0],["2018-07-16",12.0,12.0,10.5,11.0,12378.0],["2018-07-17",11.0,11.5,11.0,11.0,9756.0],["2018-07-18",11.5,11.5,11.0,11.5,4840.0],["2018-07-19",12.0,12.5,11.5,11.5,9254.0],["2018-07-20",11.5,12.0,11.0,11.0,6078.0],["2018-07-23",11.0,11.0,10.5,11.0,2218.0],["2018-07-24",11.0,11.5,11.0,11.0,2332.0],["2018-07-25",11.0,11.0,10.5,11.0,3826.0],["2018-07-26",11.5,11.5,9.5,10.0,13248.0],["2018-07-27",11.0,11.0,10.0,10.0,6540.0],["2018-07-30",10.5,10.5,9.0,9.5,12524.0],["2018-07-31",9.5,10.0,9.5,10.0,12800.0],["2018-08-01",10.0,10.0,9.5,10.0,4702.0],["2018-08-02",10.0,10.0,9.5,9.5,5374.0],["2018-08-03",10.0,10.0,9.5,9.5,3708.0],["2018-08-06",9.5,10.0,9.5,9.5,3824.0],["2018-08-07",9.5,10.0,9.5,10.0,2008.0],["2018-08-08",9.5,10.0,9.0,9.0,8026.0],["2018-08-09",9.5,9.5,9.0,9.5,1944.0],["2018-08-10",10.0,10.0,9.0,9.0,2576.0],["2018-08-13",9.0,9.5,8.5,9.0,3820.0],["2018-08-14",9.0,9.0,8.0,8.5,10550.0],["2018-08-15",8.5,9.0,7.5,8.0,7226.0],["2018-08-16",8.0,8.5,8.0,8.0,4772.0],["2018-08-17",8.5,9.0,7.5,7.5,15070.0],["2018-08-20",8.5,8.5,8.0,8.5,6112.0],["2018-08-21",8.5,8.5,8.0,8.5,13098.0],["2018-08-22",8.5,9.0,8.0,8.5,6446.0],["2018-08-23",9.0,9.0,8.5,8.5,4454.0],["2018-08-24",9.0,9.0,8.5,8.5,3402.0],["2018-08-27",9.0,9.0,8.5,8.5,4192.0],["2018-08-28",9.0,9.0,8.5,8.5,4780.0],["2018-08-29",9.0,9.0,8.0,8.5,8972.0],["2018-08-30",8.5,8.5,8.0,8.5,3314.0],["2018-08-31",8.5,9.0,8.0,9.0,7944.0],["2018-09-04",9.0,9.0,8.5,8.5,6200.0],["2018-09-05",8.5,8.5,8.0,8.0,10508.0],["2018-09-06",8.0,8.0,8.0,8.0,10860.0],["2018-09-07",8.0,8.0,7.5,7.5,10134.0],["2018-09-10",8.0,8.0,7.0,7.5,12550.0],["2018-09-11",7.0,7.5,7.0,7.5,6660.0],["2018-09-12",8.5,10.5,7.5,8.5,114668.0],["2018-09-13",8.5,8.5,7.5,7.5,34244.0],["2018-09-14",7.5,7.5,7.5,7.5,12474.0],["2018-09-17",8.0,9.5,7.5,8.0,35116.0],["2018-09-18",8.0,8.0,6.5,8.0,42900.0],["2018-09-19",7.0,8.5,7.0,8.5,13272.0],["2018-09-20",8.0,8.5,7.0,8.5,19684.0],["2018-09-21",8.0,8.0,7.5,8.0,21906.0],["2018-09-24",8.0,8.0,7.5,7.5,13904.0],["2018-09-25",7.5,8.0,7.5,8.0,30118.0],["2018-09-26",8.0,8.0,7.5,7.5,13608.0],["2018-09-27",7.5,7.5,7.0,7.0,16806.0],["2018-09-28",7.5,7.5,6.5,7.0,13286.0],["2018-10-01",7.5,7.5,6.0,6.5,25712.0],["2018-10-02",7.0,9.0,7.0,8.0,132876.0],["2018-10-03",16.0,16.0,9.5,11.0,361340.0],["2018-10-04",14.0,14.5,10.5,11.0,164520.0],["2018-10-05",12.0,12.0,9.5,10.5,64172.0],["2018-10-08",10.5,11.0,10.0,10.5,42364.0],["2018-10-09",10.0,10.0,9.0,10.0,39032.0],["2018-10-10",9.5,10.0,9.0,10.0,25580.0],["2018-10-11",10.0,13.0,9.5,12.0,208020.0],["2018-10-12",11.5,12.0,10.5,11.5,57440.0],["2018-10-15",11.5,12.0,10.5,11.5,29252.0],["2018-10-16",14.5,16.5,12.5,14.0,202240.0],["2018-10-17",13.5,13.5,12.0,12.5,40912.0],["2018-10-18",12.0,13.0,11.5,13.0,29522.0],["2018-10-19",12.5,13.0,12.0,12.5,16658.0],["2018-10-22",13.0,13.0,12.0,13.0,15824.0],["2018-10-23",13.5,14.5,12.5,13.0,49298.0],["2018-10-24",13.5,13.5,12.0,12.0,24602.0],["2018-10-25",13.0,13.0,11.0,11.5,28812.0],["2018-10-26",12.0,12.0,10.5,11.0,22234.0],["2018-10-29",12.5,12.5,11.0,11.5,24690.0],["2018-10-30",13.0,13.0,9.5,9.5,87822.0],["2018-10-31",10.5,10.5,8.5,9.0,52518.0],["2018-11-01",9.0,10.0,9.0,9.0,36390.0],["2018-11-02",9.0,9.5,9.0,9.0,21266.0],["2018-11-05",9.5,9.5,9.0,9.5,21050.0],["2018-11-06",9.5,10.0,9.0,10.0,21040.0],["2018-11-07",9.5,10.0,9.5,9.5,14986.0],["2018-11-08",9.5,9.5,9.0,9.5,13636.0],["2018-11-09",9.0,9.5,8.5,8.5,18488.0],["2018-11-12",9.0,9.0,8.0,8.5,14052.0],["2018-11-13",8.0,8.5,8.0,8.5,16032.0],["2018-11-14",9.5,9.5,8.0,8.5,15218.0],["2018-11-15",8.0,8.5,8.0,8.5,17854.0],["2018-11-16",9.0,9.0,8.5,9.0,11008.0],["2018-11-19",9.0,9.5,8.5,9.0,16540.0],["2018-11-20",9.0,9.0,8.5,9.0,9048.0],["2018-11-21",8.5,9.0,8.5,9.0,9150.0],["2018-11-23",9.0,9.0,8.5,9.0,4938.0],["2018-11-26",8.5,9.0,8.5,8.5,6320.0],["2018-11-27",8.5,8.5,8.0,8.0,11120.0],["2018-11-28",8.5,8.5,8.0,8.5,13774.0],["2018-11-29",8.0,8.5,8.0,8.5,6998.0],["2018-11-30",8.0,8.5,8.0,8.0,5472.0],["2018-12-03",8.0,8.5,8.0,8.5,6380.0],["2018-12-04",8.5,8.5,8.0,8.0,5200.0],["2018-12-06",8.5,8.5,8.0,8.0,5122.0],["2018-12-07",8.0,8.5,8.0,8.0,10490.0],["2018-12-10",8.0,8.0,7.0,7.5,8180.0],["2018-12-11",7.5,7.5,6.5,7.0,19930.0],["2018-12-12",7.0,7.5,7.0,7.5,11070.0],["2018-12-13",7.5,8.0,7.0,7.0,14664.0],["2018-12-14",7.0,8.0,7.0,8.0,15376.0],["2018-12-17",8.0,8.0,7.5,8.0,9144.0],["2018-12-18",7.5,7.5,7.0,7.5,6992.0],["2018-12-19",7.5,7.5,6.5,7.0,9946.0],["2018-12-20",7.0,7.5,6.5,7.0,8534.0],["2018-12-21",7.5,7.5,6.5,7.0,6096.0],["2018-12-24",7.0,7.0,6.5,6.5,8078.0],["2018-12-26",6.5,7.0,6.5,6.5,11984.0],["2018-12-27",7.0,7.0,6.5,6.5,5702.0],["2018-12-28",7.0,7.0,6.5,6.5,33594.0],["2018-12-31",6.5,7.0,6.5,6.5,20192.0],["2019-01-02",6.5,6.5,6.5,6.5,11586.0],["2019-01-03",6.5,8.0,6.5,8.0,33072.0],["2019-01-04",8.5,8.5,7.0,8.0,36192.0],["2019-01-07",8.0,8.0,7.5,8.0,12956.0],["2019-01-08",8.5,8.5,8.0,8.0,9816.0],["2019-01-09",8.0,8.0,7.5,8.0,12856.0],["2019-01-10",8.0,8.0,7.0,7.5,7978.0],["2019-01-11",7.5,8.0,7.0,7.5,10750.0],["2019-01-14",7.5,7.5,7.0,7.0,18046.0],["2019-01-15",7.0,7.5,6.5,7.0,11264.0],["2019-01-16",7.0,7.5,6.5,7.0,10258.0],["2019-01-17",7.0,7.0,7.0,7.0,11272.0],["2019-01-18",7.0,7.0,6.5,7.0,7576.0],["2019-01-22",7.0,7.0,6.5,6.5,9554.0],["2019-01-23",6.5,6.5,6.5,6.5,23360.0],["2019-01-24",6.5,6.5,6.5,6.5,10276.0],["2019-01-25",6.5,7.0,6.5,7.0,15618.0],["2019-01-28",8.0,9.5,7.5,8.5,112216.0],["2019-01-29",8.5,8.5,7.5,8.5,27872.0],["2019-01-30",8.5,9.5,8.0,9.5,40274.0],["2019-01-31",9.5,9.5,8.0,9.0,20906.0],["2019-02-01",9.0,9.0,8.0,9.0,11776.0],["2019-02-04",9.0,9.0,8.0,8.0,48484.0],["2019-02-05",8.5,9.0,8.0,8.0,53004.0],["2019-02-06",8.5,8.5,8.0,8.0,22334.0],["2019-02-07",8.0,8.0,7.5,7.5,23998.0],["2019-02-08",7.5,7.5,7.0,7.5,18630.0],["2019-02-11",7.5,7.5,7.0,7.0,16930.0],["2019-02-12",7.5,7.5,7.0,7.5,9826.0],["2019-02-13",8.0,8.0,7.5,7.5,11308.0],["2019-02-14",7.5,8.0,7.0,7.5,8306.0],["2019-02-15",7.5,8.0,7.5,8.0,5960.0],["2019-02-19",8.0,8.0,7.5,8.0,22326.0],["2019-02-20",8.0,8.0,7.5,8.0,14968.0],["2019-02-21",7.5,8.0,7.5,8.0,8958.0],["2019-02-22",7.5,8.0,7.5,8.0,16946.0],["2019-02-25",8.0,8.0,7.5,8.0,7816.0],["2019-02-26",8.0,13.0,7.5,10.5,253580.0],["2019-02-27",9.0,9.5,8.0,8.5,96964.0],["2019-02-28",8.5,8.5,8.0,8.0,30670.0],["2019-03-01",8.0,8.5,8.0,8.5,17346.0],["2019-03-04",8.0,8.5,8.0,8.0,18012.0],["2019-03-05",8.0,8.0,7.5,8.0,15470.0],["2019-03-06",8.0,8.0,7.5,8.0,14758.0],["2019-03-07",7.5,8.0,7.5,8.0,9154.0],["2019-03-08",7.5,8.0,7.5,8.0,14188.0],["2019-03-11",8.0,8.0,8.0,8.0,10088.0],["2019-03-12",8.0,8.5,8.0,8.5,13488.0],["2019-03-13",8.5,8.5,8.0,8.0,6504.0],["2019-03-14",8.0,8.5,8.0,8.5,11628.0],["2019-03-15",8.0,8.5,8.0,8.5,7000.0],["2019-03-18",8.0,8.0,8.0,8.0,9458.0],["2019-03-19",8.5,8.5,8.0,8.5,30438.0],["2019-03-20",8.5,9.0,8.5,9.0,23320.0],["2019-03-21",9.0,10.0,9.0,10.0,28914.0],["2019-03-22",10.0,10.0,9.5,10.0,16426.0],["2019-03-25",9.5,10.0,9.0,10.0,13682.0],["2019-03-26",10.0,10.5,9.5,10.5,23324.0],["2019-03-27",10.5,11.0,10.0,11.0,20738.0],["2019-03-28",10.5,11.0,10.0,10.5,12060.0],["2019-03-29",10.0,11.0,10.0,10.5,8752.0],["2019-04-01",11.0,11.0,10.0,10.5,9658.0],["2019-04-02",10.5,10.5,9.5,10.5,7146.0],["2019-04-03",10.0,10.5,10.0,10.5,8842.0],["2019-04-04",10.0,10.5,10.0,10.5,10774.0],["2019-04-05",10.0,10.5,10.0,10.5,8726.0],["2019-04-08",10.0,10.5,10.0,10.5,10816.0],["2019-04-09",10.0,12.0,10.0,11.5,64740.0],["2019-04-10",12.0,12.0,11.0,12.0,18570.0],["2019-04-11",11.5,12.0,11.0,11.0,12062.0],["2019-04-12",11.0,11.5,11.0,11.5,12872.0],["2019-04-15",11.5,12.0,11.5,11.5,9688.0],["2019-04-16",12.0,12.0,10.5,11.5,9948.0],["2019-04-17",11.5,12.0,11.5,11.5,8936.0],["2019-04-18",11.0,12.0,11.0,11.5,4864.0],["2019-04-22",11.5,12.0,11.0,11.5,6062.0],["2019-04-23",11.0,13.0,11.0,11.5,20536.0],["2019-04-24",11.5,12.0,11.5,11.5,5538.0],["2019-04-25",11.5,11.5,11.0,11.5,9142.0],["2019-04-26",11.5,11.5,11.0,11.5,4332.0],["2019-04-29",11.5,13.0,11.5,12.5,22056.0],["2019-04-30",13.0,13.0,11.5,12.5,11650.0],["2019-05-01",12.0,12.5,12.0,12.0,12080.0],["2019-05-02",12.0,12.0,11.5,11.5,11116.0],["2019-05-03",11.5,12.0,11.5,12.0,8958.0],["2019-05-06",12.0,12.0,11.5,11.5,12380.0],["2019-05-07",11.5,12.0,11.5,11.5,9082.0],["2019-05-08",11.5,11.5,11.0,11.0,9802.0],["2019-05-09",11.5,14.0,11.0,12.0,80554.0],["2019-05-10",13.0,13.0,11.0,12.0,17378.0],["2019-05-13",12.5,12.5,11.5,11.5,12768.0],["2019-05-14",12.0,12.0,10.5,11.0,14968.0],["2019-05-15",11.5,13.5,10.0,11.0,78818.0],["2019-05-16",11.5,11.5,10.5,10.5,20640.0],["2019-05-17",11.0,11.0,10.0,10.5,18252.0],["2019-05-20",10.5,11.0,9.5,10.0,17312.0],["2019-05-21",10.0,10.0,9.5,9.5,10846.0],["2019-05-22",9.5,10.0,9.0,9.0,21726.0],["2019-05-23",10.0,10.0,9.5,9.5,12978.0],["2019-05-24",9.5,10.0,9.0,9.0,9352.0],["2019-05-28",9.0,9.5,8.0,8.5,25370.0],["2019-05-29",9.0,9.0,8.0,8.5,11038.0],["2019-05-30",9.0,9.0,8.5,9.0,7942.0],["2019-05-31",9.0,9.5,8.5,9.5,15544.0],["2019-06-03",10.0,11.0,9.0,9.5,89484.0],["2019-06-04",9.0,9.5,8.5,9.0,22524.0],["2019-06-05",9.0,9.0,8.5,9.0,30338.0],["2019-06-06",9.0,9.0,9.0,9.0,12592.0],["2019-06-07",9.5,9.5,9.0,9.0,12610.0],["2019-06-10",9.5,9.5,9.0,9.0,10188.0],["2019-06-11",9.0,9.5,9.0,9.0,3712.0],["2019-06-12",9.0,9.5,9.0,9.0,7528.0],["2019-06-13",9.5,9.5,9.0,9.5,7472.0],["2019-06-14",9.5,9.5,9.0,9.0,8326.0],["2019-06-17",9.0,9.5,9.0,9.0,11524.0],["2019-06-18",9.0,9.5,9.0,9.5,7206.0],["2019-06-19",9.0,9.5,9.0,9.0,14320.0],["2019-06-20",9.5,10.5,9.0,9.5,52892.0],["2019-06-21",9.5,10.0,9.5,9.5,10672.0],["2019-06-24",10.0,10.0,9.5,10.0,9668.0],["2019-06-25",9.5,10.0,9.0,9.5,9662.0],["2019-06-26",9.5,9.5,9.5,9.5,8116.0],["2019-06-27",9.5,10.0,9.5,9.5,8390.0],["2019-06-28",10.0,10.0,9.5,9.5,12778.0],["2019-07-01",9.5,9.5,9.0,9.0,7582.0],["2019-07-02",9.5,9.5,9.0,9.0,5318.0],["2019-07-03",9.0,9.5,9.0,9.0,4932.0],["2019-07-05",9.5,9.5,9.0,9.0,5670.0],["2019-07-08",9.0,9.0,8.5,8.5,16754.0],["2019-07-09",9.0,9.0,8.5,9.0,15638.0],["2019-07-10",9.0,9.0,9.0,9.0,10874.0],["2019-07-11",9.0,9.0,8.5,8.5,15948.0],["2019-07-12",9.0,9.0,8.5,8.5,14656.0],["2019-07-15",9.0,9.0,8.5,9.0,10346.0],["2019-07-16",9.0,9.0,8.5,9.0,7116.0],["2019-07-17",8.5,9.0,8.5,8.5,18280.0],["2019-07-18",8.5,8.5,8.5,8.5,15132.0],["2019-07-19",8.5,8.5,8.5,8.5,6986.0],["2019-07-22",8.5,8.5,8.5,8.5,8534.0],["2019-07-23",8.5,9.0,8.5,8.5,24976.0],["2019-07-24",9.0,9.0,8.5,9.0,9100.0],["2019-07-25",9.0,9.0,8.5,8.5,16742.0],["2019-07-26",8.5,9.0,8.0,8.0,17428.0],["2019-07-29",8.5,8.5,7.5,7.5,20298.0],["2019-07-30",8.0,8.0,7.5,7.5,34732.0],["2019-07-31",8.0,8.0,7.5,7.5,28704.0],["2019-08-01",7.5,8.0,7.5,7.5,26500.0],["2019-08-02",8.0,8.0,7.5,7.5,9808.0],["2019-08-05",8.0,9.0,7.5,8.0,74876.0],["2019-08-06",8.0,8.5,7.5,7.5,59634.0],["2019-08-07",7.5,8.0,7.0,7.5,36482.0],["2019-08-08",8.0,8.0,7.0,7.5,25272.0],["2019-08-09",7.5,7.5,7.0,7.0,49702.0],["2019-08-12",7.5,7.5,7.0,7.0,24492.0],["2019-08-13",7.5,7.5,1.5,6.5,92500.0],["2019-08-14",7.0,7.0,6.0,6.5,41960.0],["2019-08-15",7.0,7.0,5.5,6.0,60818.0],["2019-08-16",6.0,6.5,5.5,5.5,49146.0],["2019-08-19",6.0,6.0,5.5,6.0,48088.0],["2019-08-20",6.0,6.5,6.0,6.0,38310.0],["2019-08-21",6.5,6.5,5.5,6.0,38332.0],["2019-08-22",6.0,6.0,5.5,6.0,32666.0],["2019-08-23",6.0,6.0,5.5,5.5,66656.0],["2019-08-26",5.5,6.0,5.0,5.5,44488.0],["2019-08-27",5.5,5.5,5.0,5.0,49486.0],["2019-08-28",5.5,5.5,5.0,5.5,37310.0],["2019-08-29",5.5,5.5,5.5,5.5,22298.0],["2019-08-30",5.5,5.5,5.0,5.5,22694.0],["2019-09-03",5.5,5.5,5.0,5.5,43544.0],["2019-09-04",5.0,5.5,5.0,5.5,56174.0],["2019-09-05",5.5,5.5,5.0,5.0,37758.0],["2019-09-06",5.0,5.0,5.0,5.0,40652.0],["2019-09-09",5.0,5.0,4.5,4.5,47918.0],["2019-09-10",4.5,5.0,4.5,4.5,43866.0],["2019-09-11",5.0,5.0,4.5,4.5,26320.0],["2019-09-12",5.0,5.0,4.0,4.5,52740.0],["2019-09-13",4.5,4.5,4.0,4.5,61268.0],["2019-09-16",4.5,5.5,4.5,5.5,74050.0],["2019-09-17",5.5,5.5,5.0,5.0,26286.0],["2019-09-18",5.5,5.5,5.0,5.0,31982.0],["2019-09-19",5.5,5.5,5.0,5.5,48270.0],["2019-09-20",5.5,5.5,5.0,5.5,14158.0],["2019-09-23",5.5,6.5,5.5,6.0,74866.0],["2019-09-24",6.0,6.0,5.5,6.0,18346.0],["2019-09-25",5.5,6.0,5.5,5.5,14512.0],["2019-09-26",5.5,6.0,5.5,5.5,12300.0],["2019-09-27",6.0,6.0,5.5,5.5,11344.0],["2019-09-30",5.5,5.5,5.5,5.5,12304.0],["2019-10-01",5.5,5.5,5.5,5.5,13684.0],["2019-10-02",5.5,5.5,5.0,5.0,25078.0],["2019-10-03",5.0,5.5,5.0,5.0,37466.0],["2019-10-04",5.0,5.0,5.0,5.0,8938.0],["2019-10-07",5.5,5.5,5.0,5.0,20422.0],["2019-10-08",5.5,5.5,5.0,5.0,62446.0],["2019-10-09",5.5,5.5,5.0,5.0,22684.0],["2019-10-10",4.5,5.0,4.5,5.0,10974.0],["2019-10-11",5.0,5.0,4.5,4.5,56326.0],["2019-10-14",5.0,5.0,4.5,5.0,17492.0],["2019-10-15",4.5,4.5,4.5,4.5,35264.0],["2019-10-16",4.5,4.5,4.5,4.5,7794.0],["2019-10-17",4.5,4.5,4.5,4.5,9294.0],["2019-10-18",5.0,5.0,4.5,4.5,15650.0],["2019-10-21",4.5,5.0,4.5,4.5,10414.0],["2019-10-22",4.5,4.5,4.5,4.5,13992.0],["2019-10-23",4.5,5.0,4.5,4.5,21364.0],["2019-10-24",4.5,4.5,4.5,4.5,27980.0],["2019-10-25",4.5,4.5,4.5,4.5,24850.0],["2019-10-28",5.0,5.0,4.5,4.5,19492.0],["2019-10-29",5.0,5.0,4.5,4.5,55106.0],["2019-10-30",4.5,4.5,4.5,4.5,24366.0],["2019-10-31",4.5,4.5,4.5,4.5,17890.0],["2019-11-01",4.5,4.5,4.5,4.5,15942.0],["2019-11-04",4.5,4.5,4.5,4.5,21428.0],["2019-11-05",4.5,4.5,4.5,4.5,19542.0],["2019-11-06",4.5,4.5,4.5,4.5,16990.0],["2019-11-07",4.5,4.5,4.5,4.5,27896.0],["2019-11-08",4.5,4.5,4.5,4.5,29410.0],["2019-11-11",4.5,4.5,4.5,4.5,10926.0],["2019-11-12",4.5,4.5,4.5,4.5,25652.0],["2019-11-13",4.5,4.5,4.5,4.5,18224.0],["2019-11-14",4.5,4.5,4.5,4.5,13026.0],["2019-11-15",4.5,4.5,4.0,4.5,29626.0],["2019-11-18",4.5,4.5,4.0,4.0,56004.0],["2019-11-19",4.5,4.5,4.0,4.0,22792.0],["2019-11-20",4.0,4.5,4.0,4.0,31008.0],["2019-11-21",3.5,4.5,3.5,4.0,16134.0],["2019-11-22",4.0,4.0,3.5,4.0,23282.0],["2019-11-25",3.5,3.5,3.0,3.0,84430.0],["2019-11-26",3.5,3.5,3.0,3.0,21246.0],["2019-11-27",3.5,3.5,3.0,3.5,29494.0],["2019-11-29",3.1,3.2,2.3,2.8,56370.0],["2019-12-02",2.7,3.3,2.6,3.0,71890.0],["2019-12-03",3.0,3.7,2.7,3.6,63160.0],["2019-12-04",4.0,5.8,3.8,4.6,130690.0],["2019-12-05",4.9,5.1,4.0,4.4,43130.0],["2019-12-06",4.6,4.6,3.5,3.6,32860.0],["2019-12-09",3.8,4.2,3.5,4.1,32400.0],["2019-12-10",4.4,4.4,3.7,4.3,19220.0],["2019-12-11",4.2,4.3,3.7,4.0,10650.0],["2019-12-12",4.1,4.2,3.9,4.2,12860.0],["2019-12-13",4.1,4.1,4.0,4.1,9680.0],["2019-12-16",3.8,4.1,3.7,3.8,20230.0],["2019-12-17",3.9,4.0,3.8,3.8,9480.0],["2019-12-18",3.9,3.9,3.6,3.7,10220.0],["2019-12-19",3.7,3.8,3.6,3.6,7750.0],["2019-12-20",3.7,4.0,3.6,3.9,15400.0],["2019-12-23",3.9,3.9,3.6,3.9,10340.0],["2019-12-24",3.9,4.0,3.8,3.9,14470.0],["2019-12-26",4.0,5.3,3.7,5.1,82010.0],["2019-12-27",5.1,5.4,4.2,4.5,39000.0],["2019-12-30",4.5,4.6,4.2,4.3,26940.0],["2019-12-31",4.3,4.5,4.2,4.4,14620.0],["2020-01-02",4.5,4.5,4.1,4.3,13100.0],["2020-01-03",4.5,4.8,4.2,4.5,42010.0],["2020-01-06",4.9,5.0,4.8,5.0,32820.0],["2020-01-07",4.9,5.0,4.6,4.9,18680.0],["2020-01-08",6.5,7.4,5.1,5.4,199740.0],["2020-01-09",6.0,6.0,5.1,5.6,50120.0],["2020-01-10",5.6,5.7,5.2,5.6,25060.0],["2020-01-13",5.4,5.6,5.3,5.6,11550.0],["2020-01-14",5.3,5.9,5.3,5.9,23340.0],["2020-01-15",5.8,7.0,5.8,7.0,76750.0],["2020-01-16",7.1,7.3,6.5,6.8,27930.0],["2020-01-17",7.0,7.5,6.5,7.2,52060.0],["2020-01-21",7.4,7.4,6.5,7.0,24740.0],["2020-01-22",6.9,7.0,6.5,6.7,19930.0],["2020-01-23",7.2,7.2,6.6,7.0,19790.0],["2020-01-24",7.0,7.2,6.8,7.0,17440.0],["2020-01-27",7.0,7.5,6.9,7.1,26400.0],["2020-01-28",7.0,7.3,6.9,7.1,8760.0],["2020-01-29",7.3,7.3,7.0,7.2,8640.0],["2020-01-30",7.1,7.2,7.1,7.1,14260.0],["2020-01-31",7.2,7.7,7.1,7.5,51400.0],["2020-02-03",7.7,8.5,7.4,7.6,52750.0],["2020-02-04",7.6,7.6,7.1,7.2,25060.0],["2020-02-05",7.1,7.6,6.5,7.6,11680.0],["2020-02-06",7.4,7.4,6.9,6.9,9420.0],["2020-02-07",7.0,7.2,6.6,6.9,15420.0],["2020-02-10",6.8,7.0,6.8,6.8,16600.0],["2020-02-11",7.2,7.3,6.6,6.8,27510.0],["2020-02-12",6.8,7.0,6.5,6.7,20110.0],["2020-02-13",6.8,6.9,6.2,6.3,19290.0],["2020-02-14",6.3,6.7,6.1,6.2,16970.0],["2020-02-18",6.1,6.7,6.1,6.6,14410.0],["2020-02-19",6.6,6.8,5.7,6.0,27030.0],["2020-02-20",6.2,6.4,6.0,6.2,10170.0],["2020-02-21",6.3,6.7,6.1,6.7,15360.0],["2020-02-24",6.9,7.0,5.5,5.9,74060.0],["2020-02-25",6.2,6.4,5.5,5.6,21820.0],["2020-02-26",5.5,6.0,5.3,5.7,30650.0],["2020-02-27",5.9,5.9,4.6,5.1,55810.0],["2020-02-28",4.6,5.2,4.6,5.0,26080.0],["2020-03-02",5.0,6.0,5.0,5.1,13530.0],["2020-03-03",5.4,6.0,4.9,5.7,30790.0],["2020-03-04",5.7,5.8,5.4,5.4,11150.0],["2020-03-05",5.3,5.5,5.0,5.3,24590.0],["2020-03-06",5.3,5.4,4.9,5.0,17750.0],["2020-03-09",4.9,5.4,4.7,4.7,20110.0],["2020-03-10",4.7,5.3,4.7,4.8,14040.0],["2020-03-11",4.9,5.0,4.7,4.8,11320.0],["2020-03-12",4.7,4.8,4.3,4.7,19270.0],["2020-03-13",4.6,5.1,3.7,4.1,30290.0],["2020-03-16",4.0,4.0,3.7,4.0,19150.0],["2020-03-17",4.0,5.2,3.8,4.5,63180.0],["2020-03-18",4.5,4.6,4.0,4.3,22720.0],["2020-03-19",4.4,4.6,3.3,4.2,43420.0],["2020-03-20",4.2,4.3,3.9,4.3,16760.0],["2020-03-23",4.2,4.2,3.8,4.0,30200.0],["2020-03-24",4.2,4.9,4.1,4.3,40280.0],["2020-03-25",4.5,4.5,4.1,4.1,14590.0],["2020-03-26",4.2,4.9,4.2,4.2,40200.0],["2020-03-27",4.2,4.9,4.1,4.9,22790.0],["2020-03-30",4.4,4.4,4.0,4.0,27790.0],["2020-03-31",4.0,4.2,4.0,4.1,16640.0],["2020-04-01",4.0,4.1,3.8,3.9,19010.0],["2020-04-02",4.5,4.5,3.8,3.9,9110.0],["2020-04-03",4.0,4.0,3.5,3.7,16750.0],["2020-04-06",3.8,4.1,3.8,4.0,22900.0],["2020-04-07",4.0,4.1,3.8,4.0,16830.0],["2020-04-08",3.8,4.2,3.8,3.9,15720.0],["2020-04-09",4.1,4.2,3.9,4.1,33370.0],["2020-04-13",4.1,4.6,3.9,4.6,40530.0],["2020-04-14",4.5,5.0,4.3,4.7,35500.0],["2020-04-15",5.0,5.0,4.4,4.6,14310.0],["2020-04-16",5.0,5.0,4.4,4.5,8390.0],["2020-04-17",4.6,4.9,4.4,4.8,22400.0],["2020-04-20",4.9,4.9,4.6,4.8,16310.0],["2020-04-21",4.6,4.8,4.5,4.7,16110.0],["2020-04-22",4.9,5.8,4.8,5.6,54590.0],["2020-04-23",5.7,5.7,5.1,5.7,36110.0],["2020-04-24",5.8,5.8,5.4,5.6,31060.0],["2020-04-27",5.5,5.6,5.0,5.3,32660.0],["2020-04-28",5.0,5.5,5.0,5.1,25520.0],["2020-04-29",5.1,5.3,5.0,5.1,39050.0],["2020-04-30",5.2,5.3,5.0,5.1,19220.0],["2020-05-01",5.2,5.3,4.9,5.2,25660.0],["2020-05-04",5.2,5.5,5.2,5.4,22420.0],["2020-05-05",5.5,5.5,4.9,5.0,16660.0],["2020-05-06",5.0,5.4,5.0,5.0,15440.0],["2020-05-07",5.0,5.8,4.6,5.4,78400.0],["2020-05-08",5.2,5.4,5.0,5.1,29300.0],["2020-05-11",5.1,5.3,4.9,4.9,19620.0],["2020-05-12",5.0,5.2,4.9,4.9,8210.0],["2020-05-13",5.1,5.1,4.6,4.7,28600.0],["2020-05-14",4.8,4.8,4.5,4.8,73790.0],["2020-05-15",4.9,5.2,4.8,5.0,51390.0],["2020-05-18",5.0,5.3,5.0,5.3,19680.0],["2020-05-19",5.4,5.4,5.2,5.3,20310.0],["2020-05-20",5.4,6.0,5.4,6.0,85260.0],["2020-05-21",5.9,6.0,5.3,5.5,32440.0],["2020-05-22",5.7,5.7,5.5,5.6,9590.0],["2020-05-26",5.5,5.6,5.1,5.5,26560.0],["2020-05-27",5.4,5.5,5.2,5.5,8590.0],["2020-05-28",5.6,5.8,5.4,5.6,17640.0],["2020-05-29",5.7,5.9,5.6,5.8,17080.0],["2020-06-01",5.8,5.8,5.5,5.8,12850.0],["2020-06-02",5.8,5.9,5.7,5.9,18030.0],["2020-06-03",6.0,6.3,5.8,6.1,74660.0],["2020-06-04",6.1,6.3,5.8,6.0,21470.0],["2020-06-05",5.8,6.0,5.3,5.9,32450.0],["2020-06-08",5.9,6.2,5.9,6.2,23160.0],["2020-06-09",6.2,7.0,6.1,6.6,65540.0],["2020-06-10",7.0,7.0,6.3,6.8,22360.0],["2020-06-11",6.6,6.9,6.3,6.5,15500.0],["2020-06-12",6.6,6.9,6.1,6.6,18920.0],["2020-06-15",6.6,6.9,6.2,6.8,7810.0],["2020-06-16",6.9,7.0,6.6,6.8,18640.0],["2020-06-17",6.7,7.5,6.7,7.3,44460.0],["2020-06-18",7.4,7.6,6.8,7.1,29730.0],["2020-06-19",7.2,7.4,7.0,7.2,11360.0],["2020-06-22",7.6,7.8,7.1,7.7,35510.0],["2020-06-23",7.9,7.9,7.4,7.9,21060.0],["2020-06-24",7.9,9.5,7.7,9.2,93370.0],["2020-06-25",9.3,10.5,8.8,10.5,144000.0],["2020-06-26",10.5,10.5,8.7,9.6,60550.0],["2020-06-29",10.0,11.0,9.5,9.6,73490.0],["2020-06-30",10.0,10.3,8.9,9.5,41660.0],["2020-07-01",9.5,9.7,7.7,9.1,39250.0],["2020-07-02",8.8,9.0,8.0,8.1,66370.0],["2020-07-06",8.1,8.6,8.1,8.5,29590.0],["2020-07-07",8.6,8.9,8.3,8.5,16130.0],["2020-07-08",8.6,9.2,8.5,8.9,32970.0],["2020-07-09",8.9,9.4,8.6,8.7,45060.0],["2020-07-10",8.7,9.0,7.5,7.8,77140.0],["2020-07-13",7.6,7.9,7.5,7.7,36070.0],["2020-07-14",7.6,7.7,6.7,7.3,52170.0],["2020-07-15",7.0,7.7,7.0,7.3,16670.0],["2020-07-16",7.3,7.6,7.1,7.2,17150.0],["2020-07-17",7.3,7.4,6.4,6.5,74550.0],["2020-07-20",6.8,6.8,6.4,6.4,63430.0],["2020-07-21",6.0,6.5,5.8,6.1,110250.0],["2020-07-22",5.9,8.0,5.6,6.7,449860.0],["2020-07-23",7.0,7.2,6.1,6.7,137400.0],["2020-07-24",6.2,6.8,6.2,6.4,159240.0],["2020-07-27",6.5,7.7,6.5,7.5,177410.0],["2020-07-28",7.4,9.5,7.2,8.7,267580.0],["2020-07-29",9.1,9.1,7.6,8.4,131820.0],["2020-07-30",8.1,8.2,7.6,7.7,59210.0],["2020-07-31",8.0,8.5,7.8,8.1,67020.0],["2020-08-03",8.0,8.5,7.8,8.2,57960.0],["2020-08-04",8.2,8.9,8.0,8.2,57150.0],["2020-08-05",8.5,8.7,8.0,8.0,53430.0],["2020-08-06",8.4,8.6,8.0,8.4,50560.0],["2020-08-07",8.4,8.7,8.2,8.5,53500.0],["2020-08-10",8.1,8.7,8.1,8.4,40080.0],["2020-08-11",8.2,8.6,7.9,8.3,53980.0],["2020-08-12",7.9,8.4,7.9,7.9,35860.0],["2020-08-13",7.8,8.2,7.8,7.8,19170.0],["2020-08-14",7.8,8.1,7.6,7.9,27900.0],["2020-08-17",13.6,21.2,13.2,14.5,22516530.0],["2020-08-18",12.6,14.0,11.2,11.6,1049710.0],["2020-08-19",11.6,11.8,10.5,10.8,300310.0],["2020-08-20",10.7,11.0,10.0,10.9,252090.0],["2020-08-21",10.2,10.7,9.9,10.0,217580.0],["2020-08-24",10.1,12.1,10.0,11.7,370980.0],["2020-08-25",11.6,12.1,11.1,11.6,161160.0],["2020-08-26",12.1,12.2,11.2,11.2,137280.0],["2020-08-27",11.6,11.7,10.6,11.0,78550.0],["2020-08-28",11.3,11.8,10.9,11.4,71240.0],["2020-08-31",11.5,11.9,11.2,11.4,74780.0],["2020-09-01",11.4,11.5,10.9,11.1,46010.0],["2020-09-02",11.1,11.4,10.7,11.0,71950.0],["2020-09-03",10.8,11.4,10.0,10.8,104210.0],["2020-09-04",10.7,11.3,10.1,10.8,77010.0],["2020-09-08",11.2,11.2,10.4,10.7,43930.0],["2020-09-09",10.9,11.3,10.6,11.1,85270.0],["2020-09-10",11.2,11.8,11.1,11.5,50480.0],["2020-09-11",11.5,11.7,11.2,11.2,53120.0],["2020-09-14",11.5,12.6,11.5,12.1,118290.0],["2020-09-15",12.5,13.5,12.3,12.9,119800.0],["2020-09-16",13.3,13.6,12.8,13.1,85550.0],["2020-09-17",13.2,13.2,11.8,12.5,77020.0],["2020-09-18",12.7,13.0,12.1,12.4,55600.0],["2020-09-21",12.1,12.5,11.2,12.1,76120.0],["2020-09-22",11.8,12.1,11.5,11.9,24910.0],["2020-09-23",11.8,11.9,10.6,10.8,63040.0],["2020-09-24",10.2,11.5,10.1,10.9,38960.0],["2020-09-25",10.9,11.1,10.7,11.0,28720.0],["2020-09-28",11.4,11.5,11.0,11.4,24330.0],["2020-09-29",11.4,11.5,10.6,10.8,56160.0],["2020-09-30",10.6,11.0,10.3,10.8,55550.0],["2020-10-01",10.8,11.3,10.4,10.8,71540.0],["2020-10-02",10.4,10.8,10.2,10.8,27500.0],["2020-10-05",10.5,11.0,10.5,10.7,21830.0],["2020-10-06",11.1,11.1,10.3,10.4,53520.0],["2020-10-07",10.9,11.5,10.4,10.5,86430.0],["2020-10-08",11.0,11.1,10.6,10.8,31310.0],["2020-10-09",11.2,11.3,10.8,11.0,57970.0],["2020-10-12",11.4,11.4,11.0,11.2,45780.0],["2020-10-13",11.1,11.3,11.0,11.2,27910.0],["2020-10-14",11.1,11.4,11.0,11.1,25410.0],["2020-10-15",10.9,11.2,10.8,11.1,14970.0],["2020-10-16",10.8,11.0,10.5,10.7,22620.0],["2020-10-19",10.9,11.1,10.6,10.8,25670.0],["2020-10-20",11.1,11.1,10.6,10.8,16610.0],["2020-10-21",10.8,11.1,10.7,10.9,23970.0],["2020-10-22",10.7,10.9,10.6,10.7,26760.0],["2020-10-23",10.8,10.9,10.6,10.7,9380.0],["2020-10-26",10.5,10.7,10.0,10.4,48790.0],["2020-10-27",10.2,10.3,9.5,10.2,42280.0],["2020-10-28",9.9,10.1,9.3,9.8,48400.0],["2020-10-29",9.5,10.1,9.4,9.8,20950.0],["2020-10-30",9.9,10.0,9.5,9.6,13700.0],["2020-11-02",9.5,9.9,9.5,9.7,9030.0],["2020-11-03",9.8,10.3,9.8,10.1,19610.0],["2020-11-04",10.1,10.2,9.6,10.1,16580.0],["2020-11-05",10.2,10.8,10.2,10.7,34930.0],["2020-11-06",10.8,10.8,10.0,10.6,19860.0],["2020-11-09",10.0,11.1,10.0,10.8,115930.0],["2020-11-10",10.7,10.9,10.1,10.2,32700.0],["2020-11-11",10.2,10.3,10.0,10.1,15090.0],["2020-11-12",10.2,10.5,10.2,10.4,18180.0],["2020-11-13",10.5,10.9,10.3,10.9,23260.0],["2020-11-16",11.0,11.7,10.9,11.5,76750.0],["2020-11-17",12.6,13.0,10.0,10.2,392010.0],["2020-11-18",10.2,10.2,9.6,10.0,124130.0],["2020-11-19",9.8,10.2,9.6,9.9,44760.0],["2020-11-20",10.0,10.1,9.8,10.0,41720.0],["2020-11-23",10.4,10.4,9.9,10.1,67500.0],["2020-11-24",10.0,10.0,9.5,9.8,63780.0],["2020-11-25",9.7,10.4,9.7,10.4,56430.0],["2020-11-27",10.3,10.4,10.0,10.2,28900.0],["2020-11-30",10.3,10.6,10.0,10.3,40310.0],["2020-12-01",10.5,10.7,10.0,10.3,37380.0],["2020-12-02",10.4,10.7,10.1,10.7,52680.0],["2020-12-03",10.9,10.9,10.3,10.5,30900.0],["2020-12-04",10.6,10.6,10.2,10.5,23160.0],["2020-12-07",10.2,11.0,10.2,10.7,53380.0],["2020-12-08",11.0,11.2,10.6,11.1,34480.0],["2020-12-09",11.2,11.3,10.6,10.6,41700.0],["2020-12-10",10.8,10.9,10.5,10.8,24490.0],["2020-12-11",11.0,11.0,10.6,10.8,12240.0],["2020-12-14",11.0,11.0,10.3,10.4,34170.0],["2020-12-15",10.4,10.6,9.9,10.2,82520.0],["2020-12-16",10.1,10.5,9.9,9.9,61910.0],["2020-12-17",10.2,10.7,9.9,10.1,89230.0],["2020-12-18",10.3,10.5,10.0,10.0,32450.0],["2020-12-21",10.2,10.5,10.1,10.1,32870.0],["2020-12-22",10.4,10.5,10.0,10.0,39940.0],["2020-12-23",10.1,10.6,10.1,10.5,44410.0],["2020-12-24",10.7,10.7,10.5,10.7,16580.0],["2020-12-28",10.7,10.8,10.4,10.8,39010.0],["2020-12-29",10.8,10.8,10.1,10.3,48040.0],["2020-12-30",10.5,10.6,10.2,10.6,35350.0],["2020-12-31",10.5,10.6,10.3,10.4,29030.0],["2021-01-04",10.5,11.2,10.3,11.0,98220.0],["2021-01-05",11.2,11.4,10.8,11.1,47230.0],["2021-01-06",11.1,11.1,10.4,10.5,55060.0],["2021-01-07",10.6,12.3,10.5,12.1,158480.0],["2021-01-08",11.9,11.9,10.9,11.4,57790.0],["2021-01-11",11.5,13.0,11.2,12.4,161620.0],["2021-01-12",12.6,12.6,11.7,12.1,55510.0],["2021-01-13",11.7,12.3,11.7,12.0,32120.0],["2021-01-14",12.4,13.0,12.2,12.9,64540.0],["2021-01-15",12.7,12.9,12.2,12.5,49420.0],["2021-01-19",12.7,12.8,12.3,12.5,46190.0],["2021-01-20",12.6,12.7,12.2,12.5,38850.0],["2021-01-21",12.5,12.5,11.6,11.9,52180.0],["2021-01-22",12.4,12.4,11.6,11.7,39930.0],["2021-01-25",11.8,11.9,10.5,11.7,45860.0],["2021-01-26",11.5,12.1,11.5,11.9,47730.0],["2021-01-27",11.1,12.0,10.8,11.2,72560.0],["2021-01-28",11.5,12.3,11.4,12.2,90240.0],["2021-01-29",12.4,14.2,12.0,13.6,333560.0],["2021-02-01",22.5,41.7,20.5,29.5,32310520.0],["2021-02-02",23.0,23.2,16.6,19.0,1694580.0],["2021-02-03",18.2,19.5,17.8,18.7,373850.0],["2021-02-04",18.9,19.2,17.1,17.7,344110.0],["2021-02-05",17.9,18.0,16.6,17.5,256120.0],["2021-02-08",18.0,21.1,17.2,21.1,446360.0],["2021-02-09",20.6,22.5,19.0,22.2,309330.0],["2021-02-10",24.6,24.6,20.5,22.7,350530.0],["2021-02-11",22.7,22.7,20.2,20.8,178930.0],["2021-02-12",20.9,22.2,20.0,21.3,138880.0],["2021-02-16",22.8,23.2,22.0,22.5,211160.0],["2021-02-17",98.3,98.5,53.0,57.9,20537640.0],["2021-02-18",54.5,54.7,42.8,45.5,1362780.0],["2021-02-19",50.1,62.9,47.5,56.7,1774510.0],["2021-02-22",56.9,61.0,53.6,54.4,600290.0],["2021-02-23",51.3,63.5,43.9,63.4,692710.0],["2021-02-24",58.4,61.2,55.0,55.8,318790.0],["2021-02-25",51.6,56.0,48.7,53.9,235270.0],["2021-02-26",54.5,55.5,48.0,54.1,171650.0],["2021-03-01",56.7,56.7,50.7,52.8,160840.0],["2021-03-02",44.0,49.9,43.8,48.8,375060.0],["2021-03-03",48.8,50.4,45.5,47.9,156940.0],["2021-03-04",46.8,47.6,37.0,43.7,430660.0],["2021-03-05",43.3,47.5,36.0,43.3,345470.0],["2021-03-08",42.8,43.5,40.0,40.3,137340.0],["2021-03-09",41.8,45.5,40.5,45.2,166610.0],["2021-03-10",45.3,48.0,38.0,41.0,544930.0],["2021-03-11",43.7,44.5,38.8,42.0,390620.0],["2021-03-12",40.8,42.3,39.5,41.9,135750.0],["2021-03-15",43.4,48.5,43.0,47.0,300640.0],["2021-03-16",49.8,49.8,43.3,45.0,211560.0],["2021-03-17",47.5,51.4,45.5,47.6,276040.0],["2021-03-18",49.3,53.8,47.0,49.0,333480.0],["2021-03-19",52.1,55.2,49.9,55.2,546790.0],["2021-03-22",62.0,63.0,57.1,59.3,495010.0],["2021-03-23",59.0,59.1,51.2,51.2,303640.0],["2021-03-24",54.2,54.2,45.7,46.2,170820.0],["2021-03-25",45.0,52.5,44.7,51.4,198770.0],["2021-03-26",50.6,51.2,46.1,48.3,129770.0],["2021-03-29",47.9,47.9,43.5,45.0,98180.0],["2021-03-30",43.6,46.5,42.6,45.9,70260.0],["2021-03-31",46.7,47.9,45.0,45.8,91130.0],["2021-04-01",47.3,49.8,47.1,49.6,99560.0],["2021-04-05",49.6,49.9,46.5,47.7,80960.0],["2021-04-06",47.3,49.0,45.7,49.0,80410.0],["2021-04-07",48.1,48.6,46.5,47.4,48450.0],["2021-04-08",47.3,49.7,46.5,49.0,77760.0],["2021-04-09",49.3,49.3,46.0,46.5,78220.0],["2021-04-12",47.8,47.9,44.3,44.9,72230.0],["2021-04-13",44.9,45.6,43.3,45.0,69470.0],["2021-04-14",44.2,45.0,42.2,42.3,69520.0],["2021-04-15",43.3,43.5,40.6,41.5,79770.0],["2021-04-16",40.9,41.4,39.0,39.6,101250.0],["2021-04-19",38.9,38.9,34.2,36.6,210110.0],["2021-04-20",36.0,36.7,35.0,35.7,57550.0],["2021-04-21",35.2,40.5,34.6,39.5,119520.0],["2021-04-22",39.0,40.0,37.0,37.5,56140.0],["2021-04-23",38.5,39.1,37.2,38.3,58750.0],["2021-04-26",39.7,41.5,38.5,41.1,79410.0],["2021-04-27",41.5,41.8,38.5,39.3,67520.0],["2021-04-28",39.0,41.2,38.3,40.1,63870.0],["2021-04-29",40.6,40.6,37.3,39.9,68080.0],["2021-04-30",39.0,40.2,38.6,39.3,47940.0],["2021-05-03",39.9,40.5,38.1,38.6,61160.0],["2021-05-04",38.1,38.9,36.4,37.8,69030.0],["2021-05-05",37.9,37.9,34.5,35.3,82810.0],["2021-05-06",35.9,36.0,33.5,33.8,87460.0],["2021-05-07",34.5,35.4,33.3,33.6,73940.0],["2021-05-10",33.3,34.1,31.9,31.9,78890.0],["2021-05-11",31.0,33.6,30.2,33.2,82750.0],["2021-05-12",35.0,35.2,31.2,32.6,120060.0],["2021-05-13",31.4,32.4,29.2,29.6,95790.0],["2021-05-14",30.6,32.7,30.5,31.6,70800.0],["2021-05-17",31.1,36.8,31.0,34.1,150730.0],["2021-05-18",35.4,36.1,33.5,34.7,98840.0],["2021-05-19",33.7,34.9,32.6,33.4,65680.0],["2021-05-20",33.7,34.7,33.1,34.4,52470.0],["2021-05-21",34.5,34.8,32.9,33.5,64930.0],["2021-05-24",34.3,35.5,32.3,35.2,185060.0],["2021-05-25",35.2,41.9,34.8,38.5,731640.0],["2021-05-26",40.8,41.0,37.0,37.8,206860.0],["2021-05-27",38.6,39.3,36.2,39.3,146150.0],["2021-05-28",39.2,39.5,37.1,38.0,88920.0],["2021-06-01",38.2,39.7,37.0,37.4,106690.0],["2021-06-02",36.6,39.4,36.6,38.8,115840.0],["2021-06-03",38.1,38.2,36.5,37.2,107570.0],["2021-06-04",38.2,44.6,37.7,42.9,445480.0],["2021-06-07",44.7,44.7,41.6,43.9,165620.0],["2021-06-08",44.2,44.2,40.3,42.1,131880.0],["2021-06-09",42.3,47.7,41.6,41.7,255360.0],["2021-06-10",41.3,42.5,40.3,42.1,66900.0],["2021-06-11",42.0,42.4,40.7,40.8,57200.0],["2021-06-14",40.0,41.3,38.6,41.2,118630.0],["2021-06-15",41.0,41.2,38.0,39.0,89350.0],["2021-06-16",39.0,40.8,37.8,38.8,84060.0],["2021-06-17",37.6,38.1,35.1,36.0,167540.0],["2021-06-18",35.6,36.9,35.1,35.1,315540.0],["2021-06-21",35.2,36.4,34.0,35.5,98240.0],["2021-06-22",35.1,36.4,34.1,36.3,75990.0],["2021-06-23",36.7,37.1,35.2,36.2,63370.0],["2021-06-24",36.3,36.4,34.8,35.1,66570.0],["2021-06-25",35.0,35.4,34.1,34.7,77100.0],["2021-06-28",34.3,35.4,34.1,35.1,69310.0],["2021-06-29",35.1,35.4,34.5,35.0,50720.0],["2021-06-30",35.2,39.0,34.6,36.3,142550.0],["2021-07-01",36.9,37.1,34.7,34.8,80290.0],["2021-07-02",34.8,35.4,32.8,33.8,76780.0],["2021-07-06",34.1,34.5,31.4,31.9,126270.0],["2021-07-07",31.9,32.3,30.3,31.0,67870.0],["2021-07-08",30.5,32.0,29.9,31.4,61380.0],["2021-07-09",32.0,32.5,30.6,31.4,62020.0],["2021-07-12",31.0,32.5,30.8,31.7,51440.0],["2021-07-13",32.0,32.0,30.1,30.2,78290.0],["2021-07-14",30.9,31.0,29.1,29.8,70850.0],["2021-07-15",29.5,31.0,28.7,30.7,51020.0],["2021-07-16",30.6,30.7,28.5,28.6,74210.0],["2021-07-19",27.9,30.7,27.3,30.7,106510.0],["2021-07-20",31.1,31.2,28.2,30.5,116630.0],["2021-07-21",31.5,33.5,30.4,32.6,106020.0],["2021-07-22",32.7,32.9,30.9,32.1,61070.0],["2021-07-23",31.4,32.0,30.7,30.9,45610.0],["2021-07-26",31.3,32.2,31.1,31.2,40730.0],["2021-07-27",31.4,31.6,29.5,30.5,58560.0],["2021-07-28",30.1,30.9,29.5,30.2,62710.0],["2021-07-29",30.6,32.0,30.0,31.2,66740.0],["2021-07-30",30.5,32.9,30.5,32.1,56240.0],["2021-08-02",32.2,32.4,30.7,30.9,37690.0],["2021-08-03",30.5,30.9,29.6,29.9,59210.0],["2021-08-04",30.1,30.6,28.6,29.0,46050.0],["2021-08-05",28.9,30.7,28.8,30.5,51310.0],["2021-08-06",30.6,30.9,29.2,30.5,50940.0],["2021-08-09",30.4,30.4,28.8,29.3,69800.0],["2021-08-10",29.7,30.7,29.2,30.5,70090.0],["2021-08-11",30.5,31.1,29.8,30.2,59380.0],["2021-08-12",30.4,31.3,29.2,31.3,70490.0],["2021-08-13",30.9,33.7,30.7,32.0,93480.0],["2021-08-16",33.5,33.6,28.9,29.1,87250.0],["2021-08-17",28.6,28.8,27.1,27.3,93600.0],["2021-08-18",26.7,29.1,26.5,27.8,91810.0],["2021-08-19",27.7,28.4,26.5,27.4,47450.0],["2021-08-20",27.6,29.0,27.1,27.7,45690.0],["2021-08-23",27.8,28.6,27.5,28.3,55810.0],["2021-08-24",28.4,30.4,28.2,30.0,67930.0],["2021-08-25",30.0,30.9,29.1,30.1,49520.0],["2021-08-26",30.1,30.8,29.2,29.6,39810.0],["2021-08-27",29.9,31.0,29.6,30.5,54540.0],["2021-08-30",30.5,30.9,29.5,30.4,52730.0],["2021-08-31",30.0,30.9,29.7,30.2,44180.0],["2021-09-01",30.2,30.6,29.6,30.0,41850.0],["2021-09-02",29.6,30.7,29.5,29.8,53060.0],["2021-09-03",30.1,32.5,30.0,32.3,142860.0],["2021-09-07",34.8,34.8,30.4,31.4,151600.0],["2021-09-08",31.1,31.5,29.9,30.6,76590.0],["2021-09-09",30.7,33.6,30.7,32.4,108540.0],["2021-09-10",33.0,33.2,31.2,31.4,72860.0],["2021-09-13",31.1,31.3,28.5,28.5,156130.0],["2021-09-14",28.8,29.7,28.0,28.1,127710.0],["2021-09-15",28.3,29.2,27.7,28.4,75150.0],["2021-09-16",28.5,28.7,27.1,27.6,84870.0],["2021-09-17",27.2,29.2,26.9,28.9,61290.0],["2021-09-20",27.9,27.9,26.5,26.5,84920.0],["2021-09-21",27.4,28.7,26.6,26.6,85820.0],["2021-09-22",26.7,28.8,26.7,28.4,114370.0],["2021-09-23",28.9,30.2,27.3,29.3,297520.0],["2021-09-24",28.7,30.2,28.2,28.4,161860.0],["2021-09-27",28.4,31.5,28.4,29.6,194470.0],["2021-09-28",29.4,29.7,28.1,28.6,104490.0],["2021-09-29",28.6,28.6,25.6,25.9,148680.0],["2021-09-30",26.0,27.3,25.2,26.7,84260.0],["2021-10-01",26.6,26.6,25.5,25.8,66190.0],["2021-10-04",25.7,25.8,22.2,24.0,133310.0],["2021-10-05",23.9,25.3,23.7,25.3,96160.0],["2021-10-06",24.6,25.2,23.3,24.2,84980.0],["2021-10-07",24.1,25.3,24.1,25.1,49950.0],["2021-10-08",24.8,25.8,24.3,24.4,63820.0],["2021-10-11",24.2,25.4,24.2,24.9,62530.0],["2021-10-12",24.7,25.4,24.1,24.5,60620.0],["2021-10-13",24.7,25.8,24.5,25.5,63530.0],["2021-10-14",25.6,25.6,24.4,24.6,56560.0],["2021-10-15",24.4,25.1,24.2,24.7,46580.0],["2021-10-18",24.5,24.8,23.5,23.7,48310.0],["2021-10-19",23.8,24.3,23.2,23.6,62120.0],["2021-10-20",23.5,25.2,23.4,24.9,72920.0],["2021-10-21",24.6,25.0,23.6,24.2,43050.0],["2021-10-22",24.0,24.4,23.3,24.2,33820.0],["2021-10-25",23.8,24.8,23.6,24.6,55970.0],["2021-10-26",24.5,24.8,23.3,23.6,69290.0],["2021-10-27",23.6,23.8,22.4,22.5,66100.0],["2021-10-28",22.5,23.4,22.2,23.0,47870.0],["2021-10-29",22.5,23.1,22.3,22.3,36270.0],["2021-11-01",22.5,22.9,22.2,22.6,45780.0],["2021-11-02",22.5,22.8,21.7,22.5,69620.0],["2021-11-03",22.1,23.4,22.1,23.3,54500.0],["2021-11-04",23.3,23.9,22.7,23.0,45290.0],["2021-11-05",22.8,23.2,22.4,22.5,35900.0],["2021-11-08",23.0,23.7,22.6,23.5,71900.0],["2021-11-09",23.6,24.1,22.3,23.8,61880.0],["2021-11-10",23.5,23.7,20.1,20.7,260990.0],["2021-11-11",20.9,21.2,20.0,20.3,87260.0],["2021-11-12",20.4,22.5,20.1,22.2,112350.0],["2021-11-15",22.1,22.2,20.9,21.2,50500.0],["2021-11-16",21.1,21.2,20.4,20.5,43340.0],["2021-11-17",20.5,20.9,20.2,20.2,43520.0],["2021-11-18",20.3,20.4,18.8,19.3,83710.0],["2021-11-19",19.2,19.4,17.5,18.3,128200.0],["2021-11-22",18.7,18.7,16.8,17.1,125580.0],["2021-11-23",17.2,18.4,16.5,17.5,90420.0],["2021-11-24",17.2,18.1,16.9,17.5,71440.0],["2021-11-26",17.3,17.5,16.9,17.4,23130.0],["2021-11-29",17.5,17.6,15.8,16.4,109690.0],["2021-11-30",16.8,17.3,16.1,16.9,93640.0],["2021-12-01",16.8,17.9,15.7,15.9,89680.0],["2021-12-02",15.9,16.3,15.2,15.9,76180.0],["2021-12-03",15.9,16.0,14.7,15.0,70140.0],["2021-12-06",14.9,15.8,13.8,15.5,71010.0],["2021-12-07",15.4,16.5,15.2,15.5,69140.0],["2021-12-08",15.5,16.4,15.5,16.3,46070.0],["2021-12-09",15.9,16.3,15.2,15.3,34450.0],["2021-12-10",15.8,15.8,14.8,14.9,30850.0],["2021-12-13",15.0,15.2,14.0,14.5,45830.0],["2021-12-14",14.1,14.9,14.1,14.5,31920.0],["2021-12-15",14.3,14.8,13.3,14.8,88700.0],["2021-12-16",14.7,15.5,14.4,15.1,76950.0],["2021-12-17",14.9,15.8,13.6,13.7,157550.0],["2021-12-20",13.4,14.0,12.7,14.0,98010.0],["2021-12-21",14.0,14.1,13.4,14.0,63350.0],["2021-12-22",13.6,14.2,13.5,14.0,37750.0],["2021-12-23",13.9,15.5,13.7,14.4,51590.0],["2021-12-27",14.3,14.5,13.9,13.9,37930.0],["2021-12-28",13.9,14.1,13.5,13.6,44200.0],["2021-12-29",13.2,13.5,12.5,12.6,84420.0],["2021-12-30",12.4,13.4,12.4,12.9,80390.0],["2021-12-31",13.3,13.3,12.7,12.9,48660.0],["2022-01-03",13.1,13.6,12.9,13.2,69100.0],["2022-01-04",13.4,13.4,12.5,13.0,45010.0],["2022-01-05",14.3,18.4,14.0,14.7,1054160.0],["2022-01-06",14.2,14.5,13.0,13.3,169660.0],["2022-01-07",13.0,14.5,12.5,14.2,121640.0],["2022-01-10",14.3,14.4,13.5,14.2,57540.0],["2022-01-11",14.5,15.2,14.1,15.1,60460.0],["2022-01-12",15.4,16.2,15.3,16.0,91110.0],["2022-01-13",16.2,16.3,14.8,15.2,118770.0],["2022-01-14",15.2,15.3,14.1,15.3,97560.0],["2022-01-18",15.8,15.8,14.1,14.8,97510.0],["2022-01-19",14.9,16.5,14.8,16.1,99870.0],["2022-01-20",16.2,16.4,15.2,15.2,60570.0],["2022-01-21",15.0,15.5,14.4,14.5,78220.0],["2022-01-24",13.9,14.4,12.9,14.2,83670.0],["2022-01-25",14.3,15.2,14.0,15.0,41420.0],["2022-01-26",15.2,15.2,13.7,14.0,48720.0],["2022-01-27",13.4,14.4,13.3,13.6,37610.0],["2022-01-28",13.4,13.8,13.2,13.7,29870.0],["2022-01-31",13.6,15.0,13.6,14.7,47510.0],["2022-02-01",15.2,15.6,14.4,15.0,44090.0],["2022-02-02",15.1,15.6,14.9,15.2,56030.0],["2022-02-03",15.1,15.2,14.2,14.3,43870.0],["2022-02-04",14.2,15.0,14.1,15.0,35010.0],["2022-02-07",15.0,15.3,14.6,14.6,29680.0],["2022-02-08",14.6,15.0,14.6,14.8,28950.0],["2022-02-09",14.8,15.0,14.3,14.6,25900.0],["2022-02-10",14.6,15.2,14.2,14.4,77990.0],["2022-02-11",14.6,14.7,13.9,14.4,41450.0],["2022-02-14",14.2,14.6,13.7,13.7,43350.0],["2022-02-15",14.1,14.4,13.9,14.2,24000.0],["2022-02-16",14.1,14.9,14.1,14.5,33820.0],["2022-02-17",14.5,14.6,13.9,14.2,36010.0],["2022-02-18",14.2,14.4,13.5,13.5,41210.0],["2022-02-22",13.5,13.9,13.0,13.1,32660.0],["2022-02-23",13.1,13.4,12.8,13.2,25960.0],["2022-02-24",13.1,13.9,12.8,13.4,64220.0],["2022-02-25",13.4,13.9,13.1,13.6,40120.0],["2022-02-28",14.6,15.0,14.1,14.6,72430.0],["2022-03-01",14.4,15.9,14.4,15.6,78530.0],["2022-03-02",16.0,18.1,15.5,17.7,122070.0],["2022-03-03",18.0,18.2,15.2,16.8,150690.0],["2022-03-04",16.0,16.8,15.8,16.3,48970.0],["2022-03-07",17.2,17.2,15.6,16.4,95430.0],["2022-03-08",19.2,21.2,17.4,17.8,627310.0],["2022-03-09",17.1,19.0,16.6,18.6,139870.0],["2022-03-10",18.7,18.8,17.1,18.0,138460.0],["2022-03-11",18.5,18.5,17.5,18.0,133240.0],["2022-03-14",17.3,17.4,16.0,16.0,89470.0],["2022-03-15",15.7,16.7,15.6,16.4,47330.0],["2022-03-16",17.0,17.0,16.0,16.6,42590.0],["2022-03-17",16.8,17.4,16.5,16.8,32750.0],["2022-03-18",16.8,18.3,16.8,17.7,64020.0],["2022-03-21",17.7,18.6,17.7,18.2,53870.0],["2022-03-22",18.1,18.7,17.6,18.0,44800.0],["2022-03-23",18.0,18.4,17.7,17.8,22480.0],["2022-03-24",18.1,18.9,17.6,18.4,45310.0],["2022-03-25",18.4,18.4,17.5,18.0,49860.0],["2022-03-28",18.0,18.0,16.1,16.8,95820.0],["2022-03-29",15.9,16.5,15.5,15.6,79680.0],["2022-03-30",15.7,17.5,15.7,16.1,128450.0],["2022-03-31",16.1,17.3,16.0,16.7,216930.0],["2022-04-01",17.8,18.9,17.4,18.5,208140.0],["2022-04-04",18.4,18.5,17.4,18.3,91060.0],["2022-04-05",18.2,18.2,16.1,16.1,151110.0],["2022-04-06",15.9,16.4,15.7,16.1,51780.0],["2022-04-07",16.1,16.3,15.0,15.3,84200.0],["2022-04-08",15.6,15.9,15.0,15.3,122890.0],["2022-04-11",15.2,15.3,14.2,14.3,74250.0],["2022-04-12",14.4,14.8,14.1,14.3,33780.0],["2022-04-13",14.4,15.8,14.4,15.3,79940.0],["2022-04-14",15.4,15.4,14.7,15.1,44150.0],["2022-04-18",15.1,15.1,14.5,14.6,30930.0],["2022-04-19",14.5,14.8,14.2,14.5,44440.0],["2022-04-20",14.3,14.6,14.0,14.3,41460.0],["2022-04-21",14.5,14.5,13.3,13.6,44620.0],["2022-04-22",13.3,13.5,12.8,13.1,48710.0],["2022-04-25",12.7,12.7,11.7,12.0,90810.0],["2022-04-26",12.1,12.2,11.2,11.3,48740.0],["2022-04-27",11.7,12.2,11.4,11.5,40560.0],["2022-04-28",11.5,11.9,10.9,11.8,52890.0],["2022-04-29",12.4,12.8,11.8,11.9,91270.0],["2022-05-02",11.6,11.6,11.2,11.2,50410.0],["2022-05-03",11.2,11.8,11.1,11.5,44590.0],["2022-05-04",11.4,11.4,10.0,10.5,116780.0],["2022-05-05",10.6,10.8,10.0,10.2,36250.0],["2022-05-06",9.9,9.9,9.0,9.0,63360.0],["2022-05-09",8.9,9.0,8.2,8.3,58180.0],["2022-05-10",8.5,8.6,8.0,8.2,54760.0],["2022-05-11",8.2,8.3,7.6,7.7,47960.0],["2022-05-12",7.5,8.0,7.2,7.5,62900.0],["2022-05-13",7.7,8.6,7.7,8.6,80260.0],["2022-05-16",8.3,8.5,8.0,8.1,17860.0],["2022-05-17",8.3,8.5,8.0,8.1,18790.0],["2022-05-18",8.0,8.0,7.5,7.5,19820.0],["2022-05-19",7.8,8.1,7.8,7.9,23780.0],["2022-05-20",8.0,8.0,7.6,7.7,34230.0],["2022-05-23",8.0,8.3,7.7,8.0,26780.0],["2022-05-24",7.9,7.9,7.7,7.7,24270.0],["2022-05-25",7.9,8.2,7.6,8.0,28950.0],["2022-05-26",7.8,8.4,7.8,7.9,47650.0],["2022-05-27",8.0,8.3,7.8,8.0,69140.0],["2022-05-31",8.0,8.1,7.2,7.6,78610.0],["2022-06-01",7.7,8.0,7.4,7.5,27560.0],["2022-06-02",7.8,8.4,7.6,8.3,67270.0],["2022-06-03",8.3,8.3,7.6,7.7,65450.0],["2022-06-06",7.9,7.9,7.4,7.6,62960.0],["2022-06-07",7.6,8.3,7.5,8.1,66660.0],["2022-06-08",8.1,8.2,7.8,8.0,32300.0],["2022-06-09",7.9,7.9,7.6,7.6,24610.0],["2022-06-10",7.6,8.0,7.5,7.8,42360.0],["2022-06-13",7.5,7.5,7.2,7.2,50330.0],["2022-06-14",7.6,7.6,6.5,6.6,70620.0],["2022-06-15",6.9,7.0,6.8,7.0,34440.0],["2022-06-16",6.8,7.0,6.6,7.0,35490.0],["2022-06-17",7.0,7.0,6.7,6.8,21620.0],["2022-06-21",6.9,7.2,6.8,7.2,31060.0],["2022-06-22",7.1,7.3,6.9,7.0,27480.0],["2022-06-23",6.9,7.3,6.6,7.1,53130.0],["2022-06-24",7.1,7.8,6.9,7.4,57340.0],["2022-06-27",7.7,7.7,6.9,7.0,25750.0],["2022-06-28",7.0,7.1,6.7,6.7,18560.0],["2022-06-29",6.6,6.7,6.1,6.3,69190.0],["2022-06-30",6.3,6.3,6.1,6.2,20030.0],["2022-07-01",6.3,6.4,6.1,6.2,17200.0],["2022-07-05",6.1,6.2,5.9,6.1,15320.0],["2022-07-06",5.9,6.2,5.9,6.0,6910.0],["2022-07-07",6.0,6.4,6.0,6.3,32130.0],["2022-07-08",6.1,6.4,6.1,6.2,26910.0],["2022-07-11",5.9,6.1,5.7,5.7,33250.0],["2022-07-12",5.9,5.9,5.7,5.8,10330.0],["2022-07-13",5.8,6.3,5.7,6.1,42250.0],["2022-07-14",6.0,6.0,5.7,5.7,26880.0],["2022-07-15",5.7,5.9,5.6,5.6,28140.0],["2022-07-18",5.7,5.8,5.5,5.6,124080.0],["2022-07-19",6.0,6.3,5.7,6.0,112350.0],["2022-07-20",6.1,6.4,5.9,6.0,113720.0],["2022-07-21",6.0,6.1,5.7,5.8,50610.0],["2022-07-22",5.9,6.1,5.6,5.9,48350.0],["2022-07-25",5.8,5.8,5.6,5.6,52450.0],["2022-07-26",5.6,5.8,5.6,5.6,15900.0],["2022-07-27",5.8,6.0,5.7,5.8,21830.0],["2022-07-28",5.8,6.1,5.8,5.9,43590.0],["2022-07-29",6.0,6.2,5.9,6.1,53310.0],["2022-08-01",6.1,6.2,6.1,6.2,26000.0],["2022-08-02",6.1,6.3,6.0,6.1,34280.0],["2022-08-03",6.0,6.3,6.0,6.1,20260.0],["2022-08-04",6.1,6.3,6.0,6.1,30720.0],["2022-08-05",6.0,6.2,6.0,6.1,22790.0],["2022-08-08",6.2,6.4,6.1,6.3,39630.0],["2022-08-09",6.4,6.8,6.1,6.3,77830.0],["2022-08-10",6.3,6.3,5.8,5.8,74700.0],["2022-08-11",6.0,6.1,5.8,5.8,20450.0],["2022-08-12",5.9,6.0,5.9,6.0,136750.0],["2022-08-15",6.8,6.8,6.2,6.4,168820.0],["2022-08-16",6.4,6.5,6.0,6.2,72700.0],["2022-08-17",6.0,6.1,5.8,6.0,80460.0],["2022-08-18",6.1,6.9,5.8,6.0,192900.0],["2022-08-19",6.0,6.0,5.6,5.6,55590.0],["2022-08-22",5.6,5.6,5.3,5.4,61100.0],["2022-08-23",5.4,5.6,5.2,5.4,46620.0],["2022-08-24",5.4,6.1,5.4,6.0,95560.0],["2022-08-25",5.9,6.0,5.8,5.9,38460.0],["2022-08-26",5.9,5.9,5.6,5.7,28330.0],["2022-08-29",5.6,5.9,5.6,5.8,33700.0],["2022-08-30",5.9,5.9,5.7,5.7,35090.0],["2022-08-31",5.8,5.8,5.6,5.7,74130.0],["2022-09-01",5.6,5.7,5.5,5.6,60660.0],["2022-09-02",5.6,5.6,5.1,5.3,49820.0],["2022-09-06",5.4,5.5,5.1,5.4,36900.0],["2022-09-07",5.4,5.4,5.2,5.3,21170.0],["2022-09-08",5.3,5.4,5.2,5.3,26400.0],["2022-09-09",5.3,5.5,5.3,5.4,21100.0],["2022-09-12",5.4,5.7,5.3,5.4,35650.0],["2022-09-13",5.3,5.3,4.9,5.0,61660.0],["2022-09-14",5.0,5.3,5.0,5.0,30240.0],["2022-09-15",5.1,5.2,5.0,5.0,29730.0],["2022-09-16",5.0,5.2,4.9,5.0,53580.0],["2022-09-19",5.1,5.1,4.6,4.6,51460.0],["2022-09-20",4.8,4.8,4.4,4.4,45690.0],["2022-09-21",4.5,4.7,4.4,4.6,32530.0],["2022-09-22",4.5,4.7,4.3,4.4,21350.0],["2022-09-23",4.4,4.4,4.0,4.0,54440.0],["2022-09-26",4.1,4.3,4.1,4.2,26620.0],["2022-09-27",4.2,4.5,4.2,4.2,30460.0],["2022-09-28",4.3,4.5,4.2,4.5,33840.0],["2022-09-29",4.4,4.4,4.2,4.4,28400.0],["2022-09-30",4.4,4.5,4.2,4.2,16270.0],["2022-10-03",4.3,4.5,4.2,4.4,22620.0],["2022-10-04",4.6,4.6,4.3,4.3,31080.0],["2022-10-05",4.4,4.5,4.3,4.4,9210.0],["2022-10-06",4.6,4.6,4.2,4.3,15010.0],["2022-10-07",4.3,4.4,4.1,4.1,25690.0],["2022-10-10",4.3,4.4,4.2,4.3,26640.0],["2022-10-11",4.2,4.2,4.1,4.1,27090.0],["2022-10-12",4.2,4.2,4.0,4.0,17290.0],["2022-10-13",4.0,4.2,4.0,4.1,34610.0],["2022-10-14",4.0,4.2,4.0,4.1,23870.0],["2022-10-17",4.2,4.3,4.1,4.2,24170.0],["2022-10-18",4.2,4.8,4.2,4.5,117160.0],["2022-10-19",4.5,4.6,4.3,4.3,63310.0],["2022-10-20",4.4,4.4,4.2,4.2,19140.0],["2022-10-21",4.2,4.3,4.0,4.0,25640.0],["2022-10-24",4.2,4.2,3.9,4.0,37160.0],["2022-10-25",4.0,4.2,4.0,4.1,27020.0],["2022-10-26",4.1,4.2,4.1,4.1,18730.0],["2022-10-27",4.2,4.3,4.1,4.2,29210.0],["2022-10-28",4.2,4.4,4.1,4.4,32480.0],["2022-10-31",4.4,4.4,4.2,4.3,18600.0],["2022-11-01",4.4,4.5,4.3,4.4,36140.0],["2022-11-02",4.4,4.4,3.9,4.0,40180.0],["2022-11-03",4.2,4.2,3.9,4.0,32360.0],["2022-11-04",4.1,4.2,3.9,4.0,40390.0],["2022-11-07",3.9,4.0,3.8,3.8,36400.0],["2022-11-08",3.9,4.1,3.8,4.0,75200.0],["2022-11-09",3.9,4.0,3.6,3.6,46260.0],["2022-11-10",3.8,3.9,3.6,3.6,54150.0],["2022-11-11",3.8,3.9,3.7,3.7,37230.0],["2022-11-14",3.8,4.0,3.7,3.9,44350.0],["2022-11-15",3.9,4.3,3.9,4.0,68300.0],["2022-11-16",4.0,4.1,3.6,3.8,56010.0],["2022-11-17",3.9,3.9,3.7,3.8,23340.0],["2022-11-18",3.7,3.8,3.6,3.7,20430.0],["2022-11-21",3.7,3.7,3.5,3.5,31720.0],["2022-11-22",3.7,3.7,3.5,3.5,39920.0],["2022-11-23",3.7,3.7,3.4,3.4,27280.0],["2022-11-25",3.5,3.6,3.4,3.5,12130.0],["2022-11-28",3.5,3.5,3.3,3.4,34570.0],["2022-11-29",3.4,3.5,3.2,3.4,43720.0],["2022-11-30",3.4,3.5,3.3,3.5,63290.0],["2022-12-01",3.6,3.8,3.5,3.7,120750.0],["2022-12-02",3.6,3.7,3.5,3.6,28810.0],["2022-12-05",3.7,3.7,3.5,3.5,35940.0],["2022-12-06",3.5,3.6,3.2,3.2,52130.0],["2022-12-07",3.4,3.4,3.0,3.1,94280.0],["2022-12-08",3.1,3.2,3.0,3.1,57630.0],["2022-12-09",3.1,3.1,3.0,3.1,63640.0],["2022-12-12",3.1,3.2,2.9,3.1,65800.0],["2022-12-13",3.2,3.3,2.9,3.0,97060.0],["2022-12-14",3.0,3.2,3.0,3.1,35160.0],["2022-12-15",3.0,3.1,3.0,3.0,57550.0],["2022-12-16",3.0,3.1,2.9,2.9,55110.0],["2022-12-19",3.0,3.0,2.7,2.8,73840.0],["2022-12-20",2.9,2.9,2.8,2.8,36860.0],["2022-12-21",2.8,3.0,2.8,2.9,64310.0],["2022-12-22",2.9,2.9,2.7,2.8,48390.0],["2022-12-23",2.9,2.9,2.6,2.7,47210.0],["2022-12-27",2.6,2.8,2.5,2.5,70920.0],["2022-12-28",2.6,2.6,2.4,2.4,69850.0],["2022-12-29",2.5,2.6,2.5,2.6,64950.0],["2022-12-30",2.6,2.8,2.5,2.8,122850.0],["2023-01-03",2.9,3.0,2.8,2.9,64820.0],["2023-01-04",3.0,3.4,2.9,3.4,79640.0],["2023-01-05",3.7,4.0,3.5,3.8,116840.0],["2023-01-06",4.0,4.1,3.8,4.1,95090.0],["2023-01-09",4.6,4.6,4.0,4.0,142320.0],["2023-01-10",4.5,5.3,4.2,5.3,111780.0],["2023-01-11",5.3,6.4,5.1,5.5,148970.0],["2023-01-12",5.4,5.5,4.9,5.2,61880.0],["2023-01-13",5.3,5.8,5.2,5.5,61060.0],["2023-01-17",5.5,6.0,5.5,5.7,79040.0],["2023-01-18",5.7,6.1,5.0,5.1,86960.0],["2023-01-19",5.1,5.4,5.0,5.4,55460.0],["2023-01-20",5.3,5.7,5.2,5.6,54110.0],["2023-01-23",5.7,5.8,5.3,5.5,88810.0],["2023-01-24",5.6,5.7,5.0,5.2,61960.0],["2023-01-25",5.3,5.3,4.8,5.0,104380.0],["2023-01-26",5.0,5.6,4.5,4.9,308010.0],["2023-01-27",5.3,5.3,5.0,5.2,63980.0],["2023-01-30",5.2,5.2,4.8,5.0,52640.0],["2023-01-31",5.1,5.2,4.7,4.9,91990.0],["2023-02-01",5.0,5.1,4.8,5.0,42560.0],["2023-02-02",5.0,5.1,4.5,4.6,93510.0],["2023-02-03",4.5,4.7,4.2,4.2,104080.0],["2023-02-06",4.3,5.1,4.3,4.8,180960.0],["2023-02-07",4.9,5.0,4.4,4.8,96410.0],["2023-02-08",4.9,4.9,4.5,4.6,84340.0],["2023-02-09",4.6,4.8,4.1,4.4,118300.0],["2023-02-10",4.5,4.5,4.1,4.2,86160.0],["2023-02-13",4.2,4.3,3.6,3.7,116300.0],["2023-02-14",3.5,3.7,3.4,3.7,101600.0],["2023-02-15",3.6,3.7,3.3,3.6,111650.0],["2023-02-16",3.6,3.6,3.3,3.4,82400.0],["2023-02-17",3.4,3.4,3.3,3.4,99710.0],["2023-02-21",3.3,3.4,2.9,3.0,135720.0],["2023-02-22",3.1,3.2,2.9,2.9,128830.0],["2023-02-23",3.0,3.1,2.8,3.0,149920.0],["2023-02-24",2.9,2.9,2.7,2.8,98290.0],["2023-02-27",2.8,3.4,2.8,3.2,131770.0],["2023-02-28",3.1,3.1,2.9,3.0,59510.0],["2023-03-01",3.0,3.2,2.8,3.1,165390.0],["2023-03-02",3.0,3.0,2.8,3.0,65900.0],["2023-03-03",3.1,3.2,2.9,3.1,65580.0],["2023-03-06",3.2,3.3,2.9,3.1,76430.0],["2023-03-07",3.7,4.0,3.3,3.6,797150.0],["2023-03-08",3.3,3.3,3.1,3.1,117340.0],["2023-03-09",3.1,3.3,3.1,3.2,113070.0],["2023-03-10",3.2,3.3,2.9,3.0,106200.0],["2023-03-13",3.1,3.3,2.9,3.1,107080.0],["2023-03-14",3.0,3.3,2.8,2.8,80130.0],["2023-03-15",2.8,3.3,2.8,3.0,129980.0],["2023-03-16",3.2,3.7,3.1,3.6,191200.0],["2023-03-17",3.6,3.7,3.2,3.5,159250.0],["2023-03-20",3.5,3.7,3.4,3.5,69890.0],["2023-03-21",3.6,3.6,3.3,3.4,49750.0],["2023-03-22",3.5,3.5,3.3,3.4,56750.0],["2023-03-23",3.4,3.5,3.3,3.4,27480.0],["2023-03-24",3.3,3.4,3.2,3.3,25210.0],["2023-03-27",3.3,3.4,3.2,3.3,40530.0],["2023-03-28",3.4,3.6,3.3,3.5,69230.0],["2023-03-29",3.6,3.6,3.3,3.3,41850.0],["2023-03-30",3.3,3.5,3.3,3.3,28460.0],["2023-03-31",3.4,3.5,3.3,3.4,32770.0],["2023-04-03",3.4,3.4,3.2,3.3,40210.0],["2023-04-04",3.3,3.4,3.1,3.2,65680.0],["2023-04-05",3.2,3.2,3.0,3.2,30520.0],["2023-04-06",3.1,3.3,3.1,3.3,76990.0],["2023-04-10",3.3,3.6,3.3,3.6,48380.0],["2023-04-11",3.6,4.0,3.6,3.9,115000.0],["2023-04-12",3.9,4.0,3.4,3.6,79690.0],["2023-04-13",3.6,4.2,3.6,4.0,94640.0],["2023-04-14",4.1,4.4,4.0,4.2,72220.0],["2023-04-17",4.2,4.2,3.9,4.0,65930.0],["2023-04-18",4.0,4.2,3.9,4.0,31550.0],["2023-04-19",4.0,4.2,4.0,4.2,29760.0],["2023-04-20",4.2,4.2,4.1,4.2,21730.0],["2023-04-21",4.1,4.2,4.0,4.1,33800.0],["2023-04-24",4.1,5.0,4.1,4.9,104000.0],["2023-04-25",5.2,5.2,4.2,4.7,106130.0],["2023-04-26",4.7,4.9,4.6,4.8,34920.0],["2023-04-27",4.8,4.9,4.5,4.9,42600.0],["2023-04-28",4.9,5.2,4.8,5.1,70040.0],["2023-05-01",5.2,5.9,5.2,5.7,94310.0],["2023-05-02",5.9,6.0,5.0,5.8,133760.0],["2023-05-03",5.8,6.1,5.6,6.0,88490.0],["2023-05-04",6.1,6.1,5.3,6.0,60410.0],["2023-05-05",6.0,6.5,5.7,6.3,108950.0],["2023-05-08",6.3,6.6,6.1,6.4,46190.0],["2023-05-09",6.5,7.5,6.2,7.3,127240.0],["2023-05-10",7.5,8.0,6.9,7.2,190350.0],["2023-05-11",7.2,7.9,7.2,7.2,92320.0],["2023-05-12",7.3,7.5,6.7,7.3,123360.0],["2023-05-15",7.3,8.0,7.2,7.7,64480.0],["2023-05-16",7.7,7.8,7.3,7.7,49100.0],["2023-05-17",7.6,7.7,7.3,7.5,48540.0],["2023-05-18",7.5,7.5,7.0,7.5,62060.0],["2023-05-19",7.2,7.4,7.0,7.3,50780.0],["2023-05-22",7.4,7.5,7.2,7.4,22780.0],["2023-05-23",7.5,7.6,7.3,7.5,36580.0],["2023-05-24",7.4,7.5,6.5,6.5,85960.0],["2023-05-25",7.1,7.4,6.5,6.8,140810.0],["2023-05-26",6.8,7.0,6.5,6.6,48080.0],["2023-05-30",6.6,6.8,5.7,5.8,157260.0],["2023-05-31",5.7,6.1,5.0,6.1,97080.0],["2023-06-01",6.1,6.2,5.7,6.1,50410.0],["2023-06-02",6.1,6.3,5.8,5.9,65890.0],["2023-06-05",6.0,6.0,5.8,6.0,32960.0],["2023-06-06",6.0,6.9,5.7,6.5,99240.0],["2023-06-07",6.7,6.7,5.7,5.9,80790.0],["2023-06-08",5.8,6.9,5.8,6.8,131650.0],["2023-06-09",6.9,7.1,6.7,6.9,71370.0],["2023-06-12",6.9,7.2,6.7,6.8,66840.0],["2023-06-13",6.9,8.7,6.9,8.0,500790.0],["2023-06-14",8.3,8.8,8.0,8.4,168070.0],["2023-06-15",8.5,9.9,8.5,9.2,267510.0],["2023-06-16",9.6,9.6,8.9,9.3,226550.0],["2023-06-20",9.3,9.4,8.6,8.8,102590.0],["2023-06-21",8.9,8.9,7.5,8.0,141360.0],["2023-06-22",7.8,8.5,7.7,8.4,64340.0],["2023-06-23",8.4,8.7,8.0,8.0,46210.0],["2023-06-26",8.5,8.8,8.2,8.6,62330.0],["2023-06-27",8.6,8.8,8.0,8.1,76050.0],["2023-06-28",8.2,8.4,7.3,7.6,163240.0],["2023-06-29",7.6,7.8,7.0,7.1,123450.0],["2023-06-30",7.4,7.5,7.1,7.3,36340.0],["2023-07-03",7.3,8.3,7.2,8.2,46700.0],["2023-07-05",8.0,8.0,7.4,7.4,53830.0],["2023-07-06",7.4,7.4,6.5,6.8,142840.0],["2023-07-07",6.7,7.0,6.3,6.3,72040.0],["2023-07-10",6.4,7.0,6.1,6.9,95340.0],["2023-07-11",7.0,7.1,6.6,6.9,37580.0],["2023-07-12",6.8,7.1,6.8,6.8,45140.0],["2023-07-13",6.8,7.4,6.6,7.1,98760.0],["2023-07-14",7.1,7.1,6.4,6.4,51270.0],["2023-07-17",6.4,6.9,6.2,6.6,97910.0],["2023-07-18",6.7,7.1,6.5,6.9,75670.0],["2023-07-19",7.0,7.1,6.7,6.9,58000.0],["2023-07-20",7.0,7.0,6.5,6.8,61690.0],["2023-07-21",6.9,7.0,6.5,7.0,80190.0],["2023-07-24",6.8,7.0,6.4,6.5,45860.0],["2023-07-25",6.6,6.7,6.1,6.1,44080.0],["2023-07-26",6.1,6.2,5.7,6.1,87500.0],["2023-07-27",6.1,6.1,5.2,5.3,91270.0],["2023-07-28",5.5,6.0,5.5,5.9,105380.0],["2023-07-31",6.0,6.1,5.8,5.8,55480.0],["2023-08-01",5.8,5.8,5.4,5.4,80270.0],["2023-08-02",5.4,5.5,5.2,5.4,64470.0],["2023-08-03",5.2,5.3,4.9,5.1,62350.0],["2023-08-04",5.4,5.4,5.1,5.2,67140.0],["2023-08-07",5.1,5.3,4.5,5.0,78720.0],["2023-08-08",4.8,5.3,4.8,4.9,55400.0],["2023-08-09",4.9,5.0,4.4,4.6,167810.0],["2023-08-10",4.4,4.6,4.3,4.4,94170.0],["2023-08-11",4.6,5.2,4.6,5.1,192500.0],["2023-08-14",5.1,5.7,5.0,5.7,153200.0],["2023-08-15",5.5,5.5,5.1,5.2,67220.0],["2023-08-16",5.4,5.6,5.0,5.1,105180.0],["2023-08-17",5.1,5.4,4.9,5.1,77880.0],["2023-08-18",5.0,5.1,4.6,4.6,82230.0],["2023-08-21",4.6,5.0,4.5,4.6,98300.0],["2023-08-22",4.8,4.8,4.6,4.7,34460.0],["2023-08-23",4.8,5.2,4.7,4.8,70290.0],["2023-08-24",4.8,4.9,4.4,4.4,52520.0],["2023-08-25",4.5,4.7,4.5,4.5,37570.0],["2023-08-28",4.5,4.6,4.3,4.4,24370.0],["2023-08-29",4.4,4.5,4.3,4.5,41060.0],["2023-08-30",4.5,4.5,4.2,4.3,31070.0],["2023-08-31",4.4,4.4,3.7,3.9,105300.0],["2023-09-01",4.0,4.1,3.8,3.9,39820.0],["2023-09-05",4.0,4.1,3.9,4.1,24520.0],["2023-09-06",4.2,4.2,3.7,3.9,62200.0],["2023-09-07",3.9,4.2,3.9,4.1,26420.0],["2023-09-08",4.2,4.2,4.0,4.1,18220.0],["2023-09-11",4.1,4.2,4.0,4.1,19520.0],["2023-09-12",4.0,4.1,4.0,4.0,21860.0],["2023-09-13",3.9,4.3,3.9,4.0,32420.0],["2023-09-14",4.5,4.7,4.3,4.4,115180.0],["2023-09-15",4.6,4.7,4.5,4.6,69400.0],["2023-09-18",4.9,4.9,4.6,4.7,55120.0],["2023-09-19",4.8,5.1,4.3,4.5,39300.0],["2023-09-20",4.5,4.6,4.4,4.4,13870.0],["2023-09-21",4.1,4.4,4.0,4.2,43080.0],["2023-09-22",4.2,4.3,3.9,4.0,26840.0],["2023-09-25",4.0,4.4,4.0,4.1,25620.0],["2023-09-26",4.0,4.1,3.9,4.0,9850.0],["2023-09-27",4.0,4.2,4.0,4.0,9350.0],["2023-09-28",4.3,4.4,4.1,4.2,28990.0],["2023-09-29",4.3,4.3,4.0,4.1,37140.0],["2023-10-02",4.2,4.3,3.8,4.1,37650.0],["2023-10-03",4.2,4.2,3.8,3.8,10430.0],["2023-10-04",3.8,4.2,3.8,3.9,32030.0],["2023-10-05",4.0,4.6,4.0,4.3,55340.0],["2023-10-06",4.7,4.8,4.4,4.7,56010.0],["2023-10-09",4.8,4.8,4.4,4.5,34600.0],["2023-10-10",4.5,4.7,4.2,4.3,14830.0],["2023-10-11",4.3,4.4,4.0,4.0,27830.0],["2023-10-12",4.0,4.3,3.9,4.0,34270.0],["2023-10-13",4.3,4.3,4.0,4.1,44410.0],["2023-10-16",4.1,4.4,4.1,4.1,21590.0],["2023-10-17",4.2,4.7,4.2,4.3,60640.0],["2023-10-18",4.4,4.5,4.2,4.3,30160.0],["2023-10-19",4.5,4.5,4.2,4.2,31640.0],["2023-10-20",4.1,4.4,3.9,4.0,78510.0],["2023-10-23",4.1,4.1,3.9,4.0,12650.0],["2023-10-24",4.0,4.2,3.9,4.1,28990.0],["2023-10-25",4.1,4.3,4.0,4.0,27560.0],["2023-10-26",3.9,4.2,3.9,4.0,22860.0],["2023-10-27",4.1,4.2,3.9,4.0,34140.0],["2023-10-30",4.0,4.2,3.8,3.9,46590.0],["2023-10-31",4.0,4.2,3.9,4.2,22040.0],["2023-11-01",4.4,4.4,4.2,4.3,27030.0],["2023-11-02",4.2,4.5,4.0,4.4,19930.0],["2023-11-03",4.5,4.6,4.4,4.4,38550.0],["2023-11-06",4.6,4.7,4.4,4.5,39420.0],["2023-11-07",4.5,5.0,4.5,4.8,51350.0],["2023-11-08",5.0,5.2,4.8,5.1,42420.0],["2023-11-09",5.0,5.3,4.6,4.8,56220.0],["2023-11-10",5.0,5.0,4.5,4.7,32130.0],["2023-11-13",4.9,5.1,4.7,4.8,31200.0],["2023-11-14",5.1,5.1,4.7,4.7,38440.0],["2023-11-15",4.7,5.1,4.7,4.8,38290.0],["2023-11-16",4.8,5.0,4.7,4.7,35040.0],["2023-11-17",4.9,4.9,4.7,4.7,30210.0],["2023-11-20",4.8,4.9,4.5,4.7,31120.0],["2023-11-21",4.8,4.9,4.7,4.9,31660.0],["2023-11-22",4.9,5.0,4.8,4.9,16370.0],["2023-11-24",5.0,5.4,5.0,5.3,34530.0],["2023-11-27",5.0,5.5,4.9,5.3,52610.0],["2023-11-28",5.6,5.6,5.3,5.4,29140.0],["2023-11-29",5.3,5.6,5.0,5.1,80090.0],["2023-11-30",5.4,5.4,4.6,4.7,85010.0],["2023-12-01",4.6,4.8,4.4,4.5,69960.0],["2023-12-04",4.4,4.9,4.4,4.7,44420.0],["2023-12-05",4.9,4.9,4.5,4.5,14350.0],["2023-12-06",4.8,4.9,4.6,4.7,38630.0],["2023-12-07",4.8,4.8,4.5,4.6,37390.0],["2023-12-08",4.7,4.7,4.6,4.7,23480.0],["2023-12-11",4.6,4.8,4.6,4.7,17160.0],["2023-12-12",4.6,4.8,4.4,4.4,35350.0],["2023-12-13",4.5,4.7,4.5,4.6,31670.0],["2023-12-14",4.6,4.7,4.4,4.4,49820.0],["2023-12-15",4.4,4.7,4.0,4.5,114010.0],["2023-12-18",4.5,4.9,4.2,4.2,57930.0],["2023-12-19",4.2,4.7,4.2,4.4,47590.0],["2023-12-20",4.6,4.6,4.3,4.4,18580.0],["2023-12-21",4.4,4.9,4.4,4.9,45260.0],["2023-12-22",5.0,5.5,5.0,5.4,91750.0],["2023-12-26",5.7,6.2,5.7,6.1,140080.0],["2023-12-27",6.2,6.3,5.7,6.0,63950.0],["2023-12-28",6.1,6.2,5.2,5.6,108070.0],["2023-12-29",5.7,5.8,5.0,5.5,79810.0],["2024-01-02",5.5,5.7,5.5,5.7,83310.0],["2024-01-03",5.5,5.8,5.2,5.5,76160.0],["2024-01-04",5.5,5.5,5.1,5.3,44170.0],["2024-01-05",5.2,5.4,4.9,5.0,49210.0],["2024-01-08",5.3,5.3,4.8,5.2,84130.0],["2024-01-09",5.2,5.3,5.1,5.2,45390.0],["2024-01-10",5.3,5.3,5.0,5.2,23660.0],["2024-01-11",5.2,5.3,5.0,5.2,36790.0],["2024-01-12",5.2,5.3,5.0,5.2,40610.0],["2024-01-16",5.2,5.2,4.9,5.0,41400.0],["2024-01-17",5.0,5.2,4.8,4.9,26880.0],["2024-01-18",4.9,5.0,4.8,4.9,17490.0],["2024-01-19",5.0,5.0,4.7,4.8,28990.0],["2024-01-22",4.9,4.9,4.7,4.8,25360.0],["2024-01-23",4.9,4.9,4.7,4.9,20830.0],["2024-01-24",4.9,4.9,4.6,4.7,44350.0],["2024-01-25",4.8,4.8,4.6,4.7,33400.0],["2024-01-26",4.6,4.8,4.6,4.8,23080.0],["2024-01-29",4.6,4.9,4.6,4.8,20120.0],["2024-01-30",4.8,4.9,4.6,4.8,27720.0],["2024-01-31",4.7,4.9,4.7,4.7,40890.0],["2024-02-01",4.7,4.9,4.7,4.8,41780.0],["2024-02-02",4.9,5.0,4.7,4.9,53410.0],["2024-02-05",4.9,4.9,4.8,4.8,28770.0],["2024-02-06",4.9,4.9,4.7,4.9,22270.0],["2024-02-07",4.9,4.9,4.8,4.8,17280.0],["2024-02-08",4.8,4.8,4.7,4.7,39210.0],["2024-02-09",4.7,4.8,4.6,4.7,45640.0],["2024-02-12",4.7,4.9,4.7,4.8,30760.0],["2024-02-13",4.7,4.8,4.6,4.7,31680.0],["2024-02-14",4.8,4.8,4.7,4.8,31590.0],["2024-02-15",4.9,4.9,4.7,4.8,25160.0],["2024-02-16",4.8,4.8,4.7,4.7,29680.0],["2024-02-20",4.7,4.8,4.7,4.7,21780.0],["2024-02-21",4.7,4.7,4.6,4.7,41830.0],["2024-02-22",4.7,4.8,4.6,4.6,18670.0],["2024-02-23",4.6,4.7,4.5,4.6,26460.0],["2024-02-26",4.6,4.7,4.6,4.6,28820.0],["2024-02-27",4.6,4.7,4.5,4.6,23990.0],["2024-02-28",4.7,4.8,4.5,4.5,52270.0],["2024-02-29",4.5,4.6,4.2,4.3,109890.0],["2024-03-01",4.3,4.4,4.2,4.3,58600.0],["2024-03-04",4.2,4.3,3.9,4.0,79880.0],["2024-03-05",4.0,4.1,3.6,3.7,180730.0],["2024-03-06",3.8,4.0,3.7,3.8,85230.0],["2024-03-07",3.9,4.0,3.7,3.8,56600.0],["2024-03-08",3.7,3.9,3.7,3.8,41360.0],["2024-03-11",3.9,3.9,3.6,3.8,51420.0],["2024-03-12",3.8,3.8,3.6,3.6,49410.0],["2024-03-13",3.9,4.3,3.7,4.0,108050.0],["2024-03-14",4.0,4.2,3.9,4.0,89480.0],["2024-03-15",4.0,4.1,3.8,3.9,50760.0],["2024-03-18",4.0,4.2,3.9,4.1,31380.0],["2024-03-19",4.2,4.2,3.7,3.7,62100.0],["2024-03-20",3.9,3.9,3.7,3.8,59360.0],["2024-03-21",3.8,3.9,3.6,3.6,158630.0],["2024-03-22",3.8,3.8,3.6,3.6,83580.0],["2024-03-25",3.6,3.6,3.3,3.4,110360.0],["2024-03-26",3.4,3.7,3.4,3.6,44450.0],["2024-03-27",3.6,3.7,3.4,3.6,56060.0],["2024-03-28",3.6,3.8,3.5,3.6,38430.0],["2024-04-01",3.7,3.8,3.6,3.8,91570.0],["2024-04-02",3.7,3.7,3.4,3.4,122720.0],["2024-04-03",3.4,3.5,3.4,3.5,102350.0],["2024-04-04",3.5,3.6,3.3,3.4,65910.0],["2024-04-05",3.4,3.5,3.2,3.3,72990.0],["2024-04-08",3.5,3.8,3.3,3.4,157420.0],["2024-04-09",3.4,3.6,3.2,3.3,99540.0],["2024-04-10",3.2,3.3,3.1,3.2,85010.0],["2024-04-11",3.2,3.4,3.2,3.4,80990.0],["2024-04-12",3.5,3.6,3.1,3.2,134340.0],["2024-04-15",3.2,3.2,3.1,3.2,56900.0],["2024-04-16",3.2,3.2,3.0,3.1,66430.0],["2024-04-17",3.1,3.2,2.9,2.9,80500.0],["2024-04-18",3.0,3.2,2.9,3.2,50510.0],["2024-04-19",3.2,3.3,2.9,2.9,105990.0],["2024-04-22",3.3,3.3,2.8,2.9,86490.0],["2024-04-23",3.0,3.0,2.8,2.9,81070.0],["2024-04-24",2.9,3.2,2.9,3.2,60020.0],["2024-04-25",3.3,3.3,3.2,3.2,63030.0],["2024-04-26",3.2,3.2,3.1,3.1,67260.0],["2024-04-29",3.3,3.3,3.0,3.1,96480.0],["2024-04-30",3.2,3.2,2.8,2.8,144150.0],["2024-05-01",2.9,2.9,2.4,2.5,155100.0],["2024-05-02",2.7,2.8,2.5,2.7,109080.0],["2024-05-03",2.8,2.8,2.5,2.5,95630.0],["2024-05-06",2.6,2.6,2.4,2.5,109880.0],["2024-05-07",2.5,2.6,2.4,2.5,119360.0],["2024-05-08",2.5,2.6,2.4,2.6,147700.0],["2024-05-09",2.6,2.8,2.5,2.8,94160.0],["2024-05-10",2.8,2.9,2.5,2.6,88860.0],["2024-05-13",2.6,2.7,2.5,2.5,146580.0],["2024-05-14",2.5,2.6,2.4,2.5,92830.0],["2024-05-15",2.5,2.5,2.3,2.3,131870.0],["2024-05-16",2.4,2.5,2.3,2.4,66700.0],["2024-05-17",2.4,2.9,2.4,2.8,324810.0],["2024-05-20",3.1,3.4,2.8,2.9,539950.0],["2024-05-21",2.9,2.9,2.5,2.5,317810.0],["2024-05-22",2.6,2.7,2.5,2.5,155220.0],["2024-05-23",2.5,2.6,2.4,2.4,66790.0],["2024-05-24",2.5,2.6,2.5,2.5,135760.0],["2024-05-28",2.5,2.6,2.5,2.6,127960.0],["2024-05-29",2.6,2.6,2.5,2.5,111250.0],["2024-05-30",2.5,2.6,2.4,2.5,102510.0],["2024-05-31",2.7,2.7,2.5,2.5,85670.0],["2024-06-03",2.5,2.6,2.5,2.5,186190.0],["2024-06-04",2.5,2.5,2.0,2.2,387580.0],["2024-06-05",2.3,2.3,2.2,2.3,164370.0],["2024-06-06",2.3,2.3,2.1,2.3,138080.0],["2024-06-07",2.3,2.3,2.0,2.1,145670.0],["2024-06-10",2.2,2.3,2.1,2.2,88570.0],["2024-06-11",2.2,2.2,2.0,2.1,170550.0],["2024-06-12",2.1,2.1,1.9,2.1,190650.0],["2024-06-13",2.1,2.1,2.0,2.1,103040.0],["2024-06-14",2.1,2.1,1.9,1.9,169760.0],["2024-06-17",1.9,1.9,1.8,1.8,251610.0],["2024-06-18",1.9,1.9,1.7,1.7,188210.0],["2024-06-20",1.8,1.8,1.6,1.6,274360.0],["2024-06-21",1.7,1.7,1.7,1.7,186700.0],["2024-06-24",1.7,1.9,1.7,1.7,226300.0],["2024-06-25",1.8,1.8,1.6,1.6,163750.0],["2024-06-26",1.7,1.8,1.7,1.8,273710.0],["2024-06-27",1.8,1.8,1.7,1.7,111910.0],["2024-06-28",1.8,1.8,1.6,1.6,132920.0],["2024-07-01",1.7,1.7,1.6,1.6,84310.0],["2024-07-02",1.6,1.7,1.5,1.5,233960.0],["2024-07-03",1.6,1.6,1.5,1.6,132440.0],["2024-07-05",1.7,1.7,1.6,1.7,130040.0],["2024-07-08",1.7,1.7,1.5,1.6,149330.0],["2024-07-09",1.5,1.6,1.4,1.5,391110.0],["2024-07-10",1.5,1.7,1.5,1.6,572680.0],["2024-07-11",1.5,1.8,1.5,1.7,338260.0],["2024-07-12",1.7,1.8,1.6,1.8,393330.0],["2024-07-15",1.8,1.8,1.6,1.6,333060.0],["2024-07-16",1.6,1.7,1.6,1.7,270630.0],["2024-07-17",1.7,1.8,1.7,1.8,283910.0],["2024-07-18",1.8,1.8,1.7,1.7,256560.0],["2024-07-19",1.7,1.9,1.6,1.7,1257070.0],["2024-07-22",1.7,1.7,1.5,1.6,531200.0],["2024-07-23",1.6,1.7,1.6,1.6,321780.0],["2024-07-24",1.6,1.6,1.5,1.6,315480.0],["2024-07-25",1.6,1.6,1.5,1.6,233810.0],["2024-07-26",1.6,1.6,1.5,1.6,195540.0],["2024-07-29",1.6,1.6,1.5,1.6,143720.0],["2024-07-30",1.5,1.6,1.4,1.5,250540.0],["2024-07-31",1.5,1.6,1.5,1.5,101310.0],["2024-08-01",1.5,1.6,1.5,1.6,105250.0],["2024-08-02",1.6,1.6,1.5,1.5,187720.0],["2024-08-05",1.4,1.5,1.3,1.4,297460.0],["2024-08-06",1.4,1.5,1.3,1.4,187230.0],["2024-08-07",1.4,1.5,1.4,1.5,339910.0],["2024-08-08",2.4,2.7,1.6,1.6,17431570.0],["2024-08-09",1.8,1.8,1.4,1.5,1085760.0],["2024-08-12",1.5,2.1,1.5,1.7,3339230.0],["2024-08-13",1.6,1.7,1.5,1.5,744380.0],["2024-08-14",1.6,1.7,1.4,1.4,1150820.0],["2024-08-15",1.5,1.5,1.4,1.5,845680.0],["2024-08-16",1.4,1.6,1.4,1.5,500720.0],["2024-08-19",1.6,1.7,1.5,1.6,563660.0],["2024-08-20",1.7,1.7,1.6,1.7,447600.0],["2024-08-21",1.7,1.8,1.7,1.8,247340.0],["2024-08-22",1.8,1.8,1.7,1.7,290710.0],["2024-08-23",1.7,1.9,1.7,1.9,583040.0],["2024-08-26",1.9,2.2,1.9,2.1,687550.0],["2024-08-27",2.3,2.3,2.1,2.3,782490.0],["2024-08-28",2.3,2.3,2.0,2.0,484680.0],["2024-08-29",2.2,2.2,2.0,2.1,328860.0],["2024-08-30",2.2,2.7,2.2,2.6,941510.0],["2024-09-03",2.8,3.0,2.6,2.8,823360.0],["2024-09-04",2.7,3.3,2.6,3.3,813580.0],["2024-09-05",3.3,3.4,2.9,3.1,481240.0],["2024-09-06",3.1,3.1,2.6,3.0,464960.0],["2024-09-09",3.0,3.0,2.7,2.8,197330.0],["2024-09-10",2.9,2.9,2.6,2.7,198790.0],["2024-09-11",2.7,3.3,2.7,3.1,372550.0],["2024-09-12",3.1,3.4,3.1,3.4,308320.0],["2024-09-13",3.4,3.4,3.1,3.2,264040.0],["2024-09-16",3.2,3.2,2.3,2.9,294100.0],["2024-09-17",3.0,3.2,2.8,3.0,200250.0],["2024-09-18",3.1,4.1,2.9,3.9,1298430.0],["2024-09-19",3.9,4.3,3.6,3.6,614230.0],["2024-09-20",3.9,3.9,3.7,3.7,283780.0],["2024-09-23",3.7,4.2,3.7,3.9,369440.0],["2024-09-24",4.0,4.7,4.0,4.4,477120.0],["2024-09-25",4.7,5.5,4.6,5.3,800850.0],["2024-09-26",5.6,6.2,5.4,6.2,906040.0],["2024-09-27",6.8,7.2,4.6,4.9,1252760.0],["2024-09-30",4.9,5.4,4.7,4.7,311150.0],["2024-10-01",4.6,4.8,4.0,4.1,536410.0],["2024-10-02",4.4,5.1,4.2,4.3,502930.0],["2024-10-03",4.5,4.6,4.1,4.6,168190.0],["2024-10-04",4.7,5.3,4.7,5.2,350750.0],["2024-10-07",5.2,5.4,4.8,5.1,302830.0],["2024-10-08",5.0,5.1,4.5,4.5,346830.0],["2024-10-09",4.5,4.5,4.2,4.4,190420.0],["2024-10-10",4.4,4.8,4.3,4.6,141920.0],["2024-10-11",4.6,5.0,4.4,4.6,295240.0],["2024-10-14",4.6,4.7,4.3,4.4,173330.0],["2024-10-15",4.4,4.5,4.0,4.1,368980.0],["2024-10-16",4.2,4.6,4.2,4.6,202700.0],["2024-10-17",4.7,5.0,4.6,4.8,168470.0],["2024-10-18",5.0,5.2,4.7,5.1,216020.0],["2024-10-21",5.2,5.7,5.1,5.2,428340.0],["2024-10-22",4.6,4.9,4.3,4.9,569260.0],["2024-10-23",4.8,5.0,4.1,4.4,378850.0],["2024-10-24",4.4,4.5,4.2,4.5,119510.0],["2024-10-25",4.4,4.4,4.1,4.2,155180.0],["2024-10-28",4.2,4.4,4.2,4.4,115920.0],["2024-10-29",4.4,4.6,4.2,4.4,130910.0],["2024-10-30",4.4,4.5,4.2,4.2,95270.0],["2024-10-31",4.2,4.4,3.9,4.1,183140.0],["2024-11-01",4.1,4.2,3.9,4.1,131900.0],["2024-11-04",4.1,4.1,3.5,3.8,215120.0],["2024-11-05",3.8,4.1,3.6,4.0,197250.0],["2024-11-06",3.9,4.0,3.6,3.7,205470.0],["2024-11-07",3.8,3.9,3.7,3.8,173060.0],["2024-11-08",3.8,3.9,3.6,3.7,180630.0],["2024-11-11",3.6,3.8,3.3,3.6,297150.0],["2024-11-12",3.6,3.6,3.2,3.4,183880.0],["2024-11-13",3.4,3.6,3.4,3.4,149430.0],["2024-11-14",3.4,3.5,3.2,3.2,120360.0],["2024-11-15",3.2,3.3,2.8,3.1,277920.0],["2024-11-18",3.1,3.8,3.1,3.4,267100.0],["2024-11-19",3.6,3.7,3.1,3.7,277540.0],["2024-11-20",3.7,3.7,3.4,3.5,112140.0],["2024-11-21",3.5,3.6,3.4,3.4,117590.0],["2024-11-22",3.5,3.9,3.4,3.8,364440.0],["2024-11-25",3.9,4.1,3.8,3.8,387310.0],["2024-11-26",4.0,4.0,3.3,3.6,385620.0],["2024-11-27",3.6,3.7,3.5,3.6,107210.0],["2024-11-29",3.6,3.8,3.6,3.7,91970.0],["2024-12-02",3.9,4.1,3.8,4.0,542330.0],["2024-12-03",4.4,4.7,4.0,4.5,732260.0],["2024-12-04",5.0,5.2,4.6,5.0,815980.0],["2024-12-05",4.2,4.7,4.0,4.1,683300.0],["2024-12-06",4.2,4.4,4.0,4.1,382050.0],["2024-12-09",4.3,4.6,4.1,4.3,338600.0],["2024-12-10",4.2,4.2,4.0,4.1,318080.0],["2024-12-11",4.2,4.4,4.1,4.3,263620.0],["2024-12-12",4.3,4.3,3.7,3.9,431490.0],["2024-12-13",3.9,4.0,3.7,3.8,253680.0],["2024-12-16",3.9,3.9,3.6,3.6,284210.0],["2024-12-17",3.9,4.1,3.7,3.7,563010.0],["2024-12-18",3.7,3.8,3.0,3.0,1072670.0],["2024-12-19",3.3,3.4,2.8,3.0,454510.0],["2024-12-20",3.1,3.4,3.0,3.4,503270.0],["2024-12-23",3.7,4.0,3.5,3.9,610530.0],["2024-12-24",4.1,4.3,3.9,4.2,502040.0],["2024-12-26",4.5,5.7,4.3,5.6,1832730.0],["2024-12-27",6.9,8.2,5.7,6.9,4833450.0],["2024-12-30",8.6,9.9,7.7,8.8,5386210.0],["2024-12-31",10.0,10.1,6.2,8.0,3938780.0],["2025-01-02",8.1,8.1,6.6,7.4,1615170.0],["2025-01-03",7.4,7.4,6.4,6.7,1236010.0],["2025-01-06",6.1,6.2,5.5,6.1,1818440.0],["2025-01-07",6.0,6.1,5.1,5.4,1203830.0],["2025-01-08",5.1,5.2,4.6,4.9,862160.0],["2025-01-10",4.8,5.4,4.8,5.3,565320.0],["2025-01-13",3.2,3.5,2.5,2.8,3632980.0],["2025-01-14",2.8,3.1,2.8,2.9,1451350.0],["2025-01-15",3.1,3.1,2.6,3.0,885950.0],["2025-01-16",3.1,3.1,2.8,2.9,434710.0],["2025-01-17",2.9,3.0,2.8,3.0,419820.0],["2025-01-21",3.2,3.4,2.9,3.3,957550.0],["2025-01-22",3.6,4.3,3.5,3.8,1494230.0],["2025-01-23",3.9,3.9,3.4,3.8,541450.0],["2025-01-24",3.9,3.9,3.6,3.8,437930.0],["2025-01-27",3.6,3.7,3.4,3.6,472220.0],["2025-01-28",3.6,3.9,3.5,3.8,448090.0],["2025-01-29",3.8,3.8,3.4,3.6,399930.0],["2025-01-30",3.5,3.6,3.3,3.6,507480.0],["2025-01-31",4.2,4.2,3.6,3.8,3294180.0],["2025-02-03",3.5,3.8,3.4,3.8,583030.0],["2025-02-04",4.0,4.1,3.8,3.9,770990.0],["2025-02-05",3.6,3.8,3.6,3.7,487450.0],["2025-02-06",3.7,3.7,3.5,3.6,274180.0],["2025-02-07",3.7,4.1,3.6,3.9,689740.0],["2025-02-10",4.0,4.0,3.8,3.9,363820.0],["2025-02-11",3.9,3.9,3.7,3.7,161590.0],["2025-02-12",3.7,3.8,3.5,3.7,164730.0],["2025-02-13",3.7,3.8,3.6,3.7,324960.0],["2025-02-14",3.7,3.7,3.5,3.5,503620.0],["2025-02-18",3.6,3.6,3.0,3.2,755890.0],["2025-02-19",3.2,3.2,3.0,3.0,288910.0],["2025-02-20",3.1,3.1,2.8,2.9,358600.0],["2025-02-21",2.9,3.0,2.8,2.9,329300.0],["2025-02-24",2.9,2.9,2.6,2.9,449580.0],["2025-02-25",2.69,3.05,2.62,3.05,494200.0],["2025-02-26",2.85,3.38,2.67,2.7,574800.0],["2025-02-27",2.69,2.75,2.26,2.4,530000.0],["2025-02-28",2.5,2.69,2.31,2.4,913100.0],["2025-03-03",2.55,2.59,2.4,2.45,775000.0],["2025-03-04",2.41,2.45,2.27,2.41,548800.0],["2025-03-05",2.45,2.68,2.38,2.68,466500.0],["2025-03-06",2.54,2.69,2.5,2.64,364800.0],["2025-03-07",2.55,2.99,2.43,2.59,647200.0],["2025-03-10",2.56,2.62,2.32,2.38,525000.0],["2025-03-11",2.36,2.51,2.34,2.42,244100.0],["2025-03-12",2.46,2.55,2.37,2.49,303600.0],["2025-03-13",2.47,2.64,2.34,2.42,288700.0],["2025-03-14",2.47,2.62,2.47,2.53,284500.0],["2025-03-17",2.56,2.63,2.52,2.61,274200.0],["2025-03-18",2.61,2.65,2.51,2.62,275200.0],["2025-03-19",2.66,2.68,2.54,2.6,214100.0],["2025-03-20",2.57,2.62,2.5,2.52,180500.0],["2025-03-21",2.5,2.92,2.35,2.83,1309800.0],["2025-03-24",2.86,2.86,2.53,2.59,300200.0],["2025-03-25",2.56,2.64,2.56,2.6,161000.0],["2025-03-26",2.57,2.58,2.35,2.4,242600.0],["2025-03-27",2.43,2.68,2.41,2.5,424500.0],["2025-03-28",2.5,2.64,2.47,2.54,391500.0],["2025-03-31",2.48,2.52,2.38,2.44,238400.0],["2025-04-01",2.47,2.48,2.34,2.35,251400.0],["2025-04-02",2.34,2.4,2.27,2.29,224900.0],["2025-04-03",2.17,2.18,2.07,2.1,393000.0],["2025-04-04",1.99,1.99,1.76,1.89,672900.0],["2025-04-07",1.67,1.97,1.67,1.9,379300.0],["2025-04-08",1.99,2.04,1.95,1.97,278700.0],["2025-04-09",1.98,2.1,1.87,1.96,366700.0],["2025-04-10",1.93,1.99,1.85,1.92,165500.0],["2025-04-11",1.94,1.99,1.86,1.91,161400.0],["2025-04-14",1.94,2.04,1.91,1.98,349200.0],["2025-04-15",1.95,2.0,1.9,1.94,304300.0],["2025-04-16",2.08,2.31,2.01,2.16,1024600.0],["2025-04-17",2.13,2.13,1.95,2.04,554100.0],["2025-04-21",2.06,2.07,1.86,1.97,483000.0],["2025-04-22",1.99,2.09,1.97,2.03,676200.0],["2025-04-23",2.06,2.12,2.03,2.09,274600.0],["2025-04-24",2.11,2.27,2.04,2.23,541900.0],["2025-04-25",2.19,2.35,2.18,2.27,365500.0],["2025-04-28",2.27,2.29,2.13,2.22,269400.0],["2025-04-29",2.22,2.33,2.21,2.32,253800.0],["2025-04-30",2.3,2.4,2.26,2.35,365800.0],["2025-05-01",2.4,2.54,2.36,2.39,573200.0],["2025-05-02",2.45,2.56,2.35,2.55,484000.0],["2025-05-05",2.55,2.64,2.51,2.58,466600.0],["2025-05-06",2.58,2.6,2.42,2.54,545700.0],["2025-05-07",2.39,2.55,2.39,2.46,258200.0],["2025-05-08",2.48,2.68,2.45,2.59,500300.0],["2025-05-09",2.5,2.67,2.49,2.5,483900.0],["2025-05-12",2.59,2.6,2.36,2.39,286100.0],["2025-05-13",2.4,2.48,2.26,2.3,415700.0],["2025-05-14",2.3,2.35,2.27,2.3,332400.0],["2025-05-15",2.3,2.36,2.3,2.35,226300.0],["2025-05-16",2.39,2.74,2.34,2.64,555000.0],["2025-05-19",2.65,2.84,2.59,2.8,440200.0],["2025-05-20",2.8,2.89,2.65,2.71,517000.0],["2025-05-21",2.76,2.99,2.74,2.89,522900.0],["2025-05-22",3.0,3.17,2.83,3.08,1278000.0],["2025-05-23",3.03,3.1,2.91,3.05,623900.0],["2025-05-27",3.16,3.37,3.15,3.29,861900.0],["2025-05-28",3.3,3.3,3.16,3.23,416500.0],["2025-05-29",3.23,3.23,2.99,3.04,403300.0],["2025-05-30",3.0,3.0,2.86,2.91,423600.0],["2025-06-02",2.94,3.08,2.88,3.04,261400.0],["2025-06-03",3.01,3.16,3.01,3.16,331400.0],["2025-06-04",3.19,3.31,3.08,3.28,591800.0],["2025-06-05",3.28,3.3,3.17,3.2,247300.0],["2025-06-06",3.25,3.63,3.24,3.52,1420600.0],["2025-06-09",3.57,3.59,3.4,3.5,516200.0],["2025-06-10",3.53,3.57,3.36,3.47,263000.0],["2025-06-11",3.45,3.56,3.33,3.5,574900.0],["2025-06-12",3.52,3.66,3.48,3.59,347000.0],["2025-06-13",3.49,3.87,3.47,3.83,1097200.0],["2025-06-16",3.91,4.15,3.87,3.99,919900.0],["2025-06-17",4.02,4.09,3.93,3.97,505200.0],["2025-06-18",3.98,4.25,3.96,4.13,653900.0],["2025-06-20",4.19,4.2,3.71,3.71,843600.0],["2025-06-23",3.72,3.81,3.42,3.54,760600.0],["2025-06-24",3.63,3.68,3.5,3.55,336300.0],["2025-06-25",3.59,3.59,3.41,3.47,337700.0],["2025-06-26",3.5,3.85,3.45,3.85,346600.0],["2025-06-27",3.89,3.92,3.71,3.86,368100.0],["2025-06-30",3.87,3.91,3.71,3.79,295500.0],["2025-07-01",3.8,3.8,3.54,3.57,338800.0],["2025-07-02",3.56,3.84,3.56,3.81,401200.0],["2025-07-03",3.82,3.86,3.7,3.75,130600.0],["2025-07-07",3.75,3.8,3.62,3.77,263200.0],["2025-07-08",3.78,3.8,3.62,3.7,274000.0],["2025-07-09",3.73,3.8,3.57,3.78,392500.0],["2025-07-10",3.71,3.79,3.58,3.6,340900.0],["2025-07-11",3.61,3.7,3.52,3.59,222800.0],["2025-07-14",3.65,3.74,3.56,3.63,440300.0],["2025-07-15",3.63,3.67,3.55,3.6,327800.0],["2025-07-16",3.65,3.68,3.53,3.56,248900.0],["2025-07-17",3.52,3.54,3.29,3.43,447400.0],["2025-07-18",3.49,3.54,3.31,3.34,438200.0],["2025-07-21",3.33,3.89,3.31,3.71,1613500.0],["2025-07-22",3.71,3.79,3.63,3.72,619500.0],["2025-07-23",3.73,3.91,3.68,3.86,401700.0],["2025-07-24",3.82,3.95,3.7,3.7,368200.0],["2025-07-25",3.7,3.75,3.61,3.66,250800.0],["2025-07-28",3.66,3.66,3.44,3.45,260100.0],["2025-07-29",3.48,3.57,3.32,3.33,353400.0],["2025-07-30",3.58,3.58,3.34,3.36,349100.0],["2025-07-31",3.37,3.45,3.27,3.28,303000.0],["2025-08-01",3.2,3.26,3.09,3.14,451400.0],["2025-08-04",3.19,3.35,3.19,3.3,210400.0],["2025-08-05",3.28,3.37,3.23,3.37,143700.0],["2025-08-06",3.43,3.45,3.29,3.33,203700.0],["2025-08-07",3.33,3.36,3.15,3.21,159000.0],["2025-08-08",3.2,3.25,3.13,3.17,243500.0],["2025-08-11",3.15,3.18,3.03,3.05,354100.0],["2025-08-12",3.03,3.12,2.97,3.02,429700.0],["2025-08-13",2.53,2.59,2.26,2.48,6408600.0],["2025-08-14",2.47,2.47,2.29,2.3,1313200.0],["2025-08-15",2.45,2.45,2.3,2.33,1479100.0],["2025-08-18",2.29,2.38,2.25,2.35,990500.0],["2025-08-19",2.33,2.4,2.25,2.26,592500.0],["2025-08-20",2.28,2.51,2.24,2.4,1224400.0],["2025-08-21",2.37,2.47,2.36,2.46,525200.0],["2025-08-22",2.47,2.52,2.41,2.47,777800.0],["2025-08-25",2.5,2.68,2.45,2.5,1103000.0],["2025-08-26",2.52,2.55,2.41,2.46,778000.0],["2025-08-27",2.44,2.55,2.41,2.44,1074300.0],["2025-08-28",2.45,2.47,2.33,2.36,981400.0],["2025-08-29",2.36,2.43,2.27,2.43,1086200.0],["2025-09-02",2.42,2.46,2.29,2.39,1187900.0],["2025-09-03",2.39,2.42,2.33,2.37,785100.0],["2025-09-04",2.4,2.55,2.34,2.52,904200.0],["2025-09-05",2.54,2.54,2.37,2.38,610600.0],["2025-09-08",2.38,2.45,2.37,2.42,900400.0],["2025-09-09",2.4,2.47,2.37,2.43,740900.0],["2025-09-10",2.43,2.53,2.42,2.5,1212700.0],["2025-09-11",2.52,2.83,2.51,2.81,2150300.0],["2025-09-12",2.95,3.08,2.9,2.91,1695500.0],["2025-09-15",2.91,2.96,2.82,2.87,1100400.0],["2025-09-16",2.9,2.97,2.83,2.96,594700.0],["2025-09-17",2.97,3.03,2.86,2.86,916300.0],["2025-09-18",2.88,3.04,2.88,3.04,880300.0],["2025-09-19",3.02,3.25,3.02,3.21,1947500.0],["2025-09-22",3.2,3.69,3.16,3.69,2328300.0],["2025-09-23",3.7,4.12,3.7,3.77,4629900.0],["2025-09-24",3.94,3.99,3.76,3.88,1301800.0],["2025-09-25",3.82,3.98,3.68,3.74,1382500.0],["2025-09-26",3.75,3.85,3.65,3.67,1148700.0],["2025-09-29",3.68,3.73,3.49,3.54,1084000.0],["2025-09-30",3.48,3.51,3.36,3.42,835100.0],["2025-10-01",3.43,3.51,3.3,3.33,1214400.0],["2025-10-02",3.33,3.42,3.28,3.37,906100.0],["2025-10-03",3.44,3.61,3.44,3.54,1067500.0],["2025-10-06",3.72,3.84,3.69,3.76,1375400.0],["2025-10-07",3.78,3.8,3.48,3.53,1005300.0],["2025-10-08",3.56,3.65,3.51,3.58,753000.0],["2025-10-09",3.59,3.8,3.55,3.79,1197700.0],["2025-10-10",3.82,3.83,3.4,3.41,1113900.0],["2025-10-13",3.53,3.93,3.52,3.88,1678600.0],["2025-10-14",4.0,4.6,4.0,4.38,4457700.0],["2025-10-15",4.68,4.75,4.01,4.23,3474500.0],["2025-10-16",4.31,4.31,3.78,3.89,2146900.0],["2025-10-17",3.86,3.9,3.49,3.52,1833900.0],["2025-10-20",3.49,3.61,3.33,3.47,1219900.0],["2025-10-21",3.48,3.53,3.18,3.28,1249200.0],["2025-10-22",3.23,3.27,3.02,3.09,2015200.0],["2025-10-23",3.08,3.15,2.94,2.97,1446400.0],["2025-10-24",3.01,3.2,3.01,3.14,1234900.0],["2025-10-27",3.19,3.19,2.99,3.04,1034600.0],["2025-10-28",3.01,3.17,2.97,3.04,908300.0],["2025-10-29",3.03,3.13,2.96,2.99,795300.0],["2025-10-30",3.13,3.48,3.06,3.16,1248100.0],["2025-10-31",3.23,3.27,2.98,3.1,788400.0],["2025-11-03",3.12,3.13,2.85,2.95,783500.0],["2025-11-04",2.94,3.05,2.71,2.76,1305200.0],["2025-11-05",2.76,2.86,2.74,2.76,555200.0],["2025-11-06",2.77,2.8,2.67,2.71,743800.0],["2025-11-07",2.69,2.78,2.61,2.75,1046500.0],["2025-11-10",2.86,3.02,2.8,2.98,1082800.0],["2025-11-11",2.99,3.05,2.92,3.04,659900.0],["2025-11-12",3.05,3.14,2.95,3.02,1099700.0],["2025-11-13",2.99,3.1,2.81,2.85,852300.0],["2025-11-14",2.81,3.06,2.78,2.97,781100.0],["2025-11-17",2.93,3.34,2.9,3.24,1624500.0],["2025-11-18",3.26,3.27,3.1,3.22,984500.0],["2025-11-19",3.22,3.38,3.17,3.38,926300.0],["2025-11-20",3.4,3.61,3.22,3.28,1419500.0],["2025-11-21",3.31,3.4,3.13,3.38,1038200.0],["2025-11-24",3.2,3.28,3.04,3.27,1122500.0],["2025-11-25",3.27,3.5,3.27,3.47,736900.0],["2025-11-26",3.46,3.65,3.43,3.62,586800.0],["2025-11-28",3.65,3.68,3.55,3.58,465300.0],["2025-12-01",3.49,3.49,3.36,3.41,530400.0],["2025-12-02",3.45,3.58,3.41,3.43,559600.0],["2025-12-03",3.4,3.49,3.31,3.48,730800.0],["2025-12-04",3.47,3.75,3.44,3.75,938000.0],["2025-12-05",3.73,3.73,3.32,3.39,715900.0],["2025-12-08",3.43,3.43,3.16,3.17,847400.0],["2025-12-09",3.19,3.31,3.13,3.28,616600.0],["2025-12-10",3.26,3.4,3.16,3.34,788400.0],["2025-12-11",3.33,3.48,3.27,3.45,586000.0],["2025-12-12",3.46,3.52,3.24,3.26,622300.0],["2025-12-15",3.4,3.56,3.19,3.25,1013800.0],["2025-12-16",3.26,3.7,3.23,3.58,1349100.0],["2025-12-17",3.59,3.67,3.4,3.46,2148700.0],["2025-12-18",3.51,3.85,3.45,3.49,1269100.0],["2025-12-19",3.5,3.78,3.5,3.69,1480400.0],["2025-12-22",3.78,4.04,3.74,3.91,1811500.0],["2025-12-23",3.9,3.95,3.77,3.93,908300.0],["2025-12-24",3.87,4.12,3.74,4.04,818200.0],["2025-12-26",4.05,4.05,3.76,3.94,1989300.0],["2025-12-29",3.89,4.03,3.66,3.85,1237700.0],["2025-12-30",3.88,4.12,3.8,3.99,1105500.0],["2025-12-31",3.85,4.0,3.72,3.76,1058400.0],["2026-01-02",3.82,3.93,3.74,3.89,890500.0],["2026-01-05",3.97,4.1,3.94,4.02,1733300.0],["2026-01-06",4.01,4.06,3.81,3.83,1189900.0],["2026-01-07",3.88,4.04,3.83,3.97,1429600.0],["2026-01-08",3.92,3.92,3.6,3.66,1141900.0],["2026-01-09",3.71,3.88,3.7,3.74,1303400.0],["2026-01-12",3.78,3.88,3.6,3.78,1297100.0],["2026-01-13",3.78,3.78,3.62,3.66,1083200.0],["2026-01-14",3.67,3.87,3.56,3.85,1454200.0],["2026-01-15",3.82,4.11,3.81,4.06,1926600.0],["2026-01-16",4.1,4.17,3.98,4.09,1899700.0],["2026-01-20",4.05,4.09,3.94,3.98,1252200.0],["2026-01-21",4.0,4.21,3.99,4.19,1694100.0],["2026-01-22",4.24,4.64,4.24,4.59,2361800.0],["2026-01-23",4.61,4.62,4.29,4.42,1498700.0],["2026-01-26",4.64,4.8,3.7,3.73,3706300.0],["2026-01-27",3.83,3.86,3.49,3.6,2234600.0],["2026-01-28",3.64,3.65,3.42,3.53,2298000.0],["2026-01-29",3.18,3.23,2.96,3.13,9942100.0],["2026-01-30",3.07,3.14,2.82,2.95,3601000.0],["2026-02-02",2.92,2.97,2.79,2.9,2632500.0],["2026-02-03",2.95,3.05,2.83,2.94,2601300.0],["2026-02-04",2.95,2.95,2.67,2.69,10699800.0],["2026-02-05",2.61,2.63,2.35,2.37,4012600.0],["2026-02-06",2.5,2.83,2.49,2.78,3058000.0],["2026-02-09",2.77,2.88,2.69,2.85,2374200.0],["2026-02-10",2.86,2.89,2.74,2.78,1627600.0],["2026-02-11",2.8,2.9,2.72,2.8,1281200.0],["2026-02-12",2.91,2.95,2.62,2.64,1675800.0],["2026-02-13",2.67,2.81,2.65,2.76,858500.0],["2026-02-17",2.7,2.79,2.62,2.77,881500.0],["2026-02-18",2.79,2.87,2.73,2.83,1182000.0],["2026-02-19",2.83,2.99,2.77,2.99,1252600.0],["2026-02-20",2.99,3.28,2.98,3.15,2067200.0],["2026-02-23",3.07,3.2,2.99,3.05,2172300.0],["2026-02-24",3.07,3.15,3.03,3.13,1759100.0],["2026-02-25",3.17,3.18,3.05,3.09,1342100.0],["2026-02-26",3.07,3.19,3.02,3.14,1802600.0],["2026-02-27",3.08,3.11,2.95,3.1,1370400.0],["2026-03-02",3.0,3.17,3.0,3.15,1305200.0],["2026-03-03",3.03,3.22,2.97,3.21,1606300.0],["2026-03-04",3.2,3.39,3.19,3.37,1094400.0],["2026-03-05",3.36,3.4,3.2,3.32,1645600.0],["2026-03-06",3.2,3.4,3.18,3.27,997800.0],["2026-03-09",3.19,3.31,3.14,3.28,889200.0],["2026-03-10",3.3,3.52,3.28,3.41,1173300.0],["2026-03-11",3.38,3.48,3.28,3.44,1070400.0],["2026-03-12",3.39,3.47,3.31,3.32,717700.0],["2026-03-13",3.37,3.38,3.13,3.15,615000.0],["2026-03-16",3.15,3.2,3.0,3.04,865000.0],["2026-03-17",3.12,3.33,3.09,3.12,932100.0],["2026-03-18",3.09,3.11,2.8,2.86,977500.0],["2026-03-19",2.79,2.8,2.65,2.73,1621000.0],["2026-03-20",2.75,2.8,2.61,2.65,2070600.0],["2026-03-23",2.73,2.87,2.68,2.82,798900.0],["2026-03-24",2.8,2.88,2.7,2.78,878800.0],["2026-03-25",3.03,3.39,2.98,3.21,2241600.0],["2026-03-26",3.25,3.39,3.07,3.09,1939100.0],["2026-03-27",3.06,3.12,2.93,3.03,1614900.0],["2026-03-30",3.08,3.09,2.85,2.91,1141200.0],["2026-03-31",2.95,3.07,2.95,3.05,855400.0],["2026-04-01",3.09,3.18,3.04,3.08,798400.0],["2026-04-02",3.13,3.61,3.13,3.58,2136800.0],["2026-04-06",3.56,3.59,3.35,3.46,1178600.0],["2026-04-07",3.42,3.46,3.26,3.27,804000.0],["2026-04-08",3.4,3.52,3.19,3.23,893400.0],["2026-04-09",3.21,3.26,3.15,3.17,444300.0],["2026-04-10",3.19,3.22,3.03,3.05,603600.0],["2026-04-13",3.02,3.19,2.99,3.12,966100.0],["2026-04-14",3.17,3.17,3.03,3.04,827800.0],["2026-04-15",3.08,3.15,3.07,3.1,892500.0],["2026-04-16",3.13,3.14,3.01,3.05,1865900.0],["2026-04-17",3.12,3.17,3.06,3.13,1467200.0],["2026-04-20",3.12,3.19,3.08,3.14,688500.0],["2026-04-21",3.15,3.2,3.06,3.06,656400.0],["2026-04-22",3.13,3.23,3.08,3.22,1162100.0],["2026-04-23",3.21,3.29,3.16,3.26,1010800.0],["2026-04-24",3.24,3.28,3.14,3.25,1106900.0],["2026-04-27",3.22,3.35,3.17,3.28,909200.0],["2026-04-28",3.25,3.29,3.17,3.24,688200.0],["2026-04-29",3.24,3.26,3.09,3.18,506600.0],["2026-04-30",3.18,3.28,3.18,3.28,590700.0],["2026-05-01",3.28,3.34,3.24,3.32,688400.0],["2026-05-04",3.33,3.35,3.22,3.23,789100.0],["2026-05-05",3.26,3.3,3.17,3.18,941800.0],["2026-05-06",3.26,3.29,3.15,3.27,871100.0],["2026-05-07",3.29,3.4,3.24,3.3,952000.0],["2026-05-08",3.19,3.24,2.75,2.94,4043200.0],["2026-05-11",2.95,3.03,2.83,2.97,1309200.0],["2026-05-12",2.95,2.99,2.84,2.91,1039800.0],["2026-05-13",3.07,3.5,3.06,3.44,3677900.0],["2026-05-14",3.35,3.48,3.3,3.32,925800.0],["2026-05-15",3.5,3.59,3.4,3.49,1641700.0],["2026-05-18",3.33,3.85,3.29,3.77,2434200.0],["2026-05-19",3.7,4.07,3.58,3.92,2537200.0],["2026-05-20",3.96,4.06,3.76,3.77,1406000.0],["2026-05-21",3.73,3.89,3.7,3.78,1274900.0],["2026-05-22",3.81,3.98,3.8,3.82,1169700.0],["2026-05-26",3.84,4.21,3.82,4.01,2220400.0],["2026-05-27",4.21,4.25,4.03,4.09,1008900.0],["2026-05-28",4.04,4.24,4.01,4.08,1231800.0],["2026-05-29",4.06,4.2,3.94,4.15,1394700.0],["2026-06-01",4.14,4.23,4.07,4.09,1475900.0],["2026-06-02",4.03,4.18,4.02,4.15,1136200.0],["2026-06-03",4.11,4.13,3.86,3.92,1772100.0],["2026-06-04",4.23,4.64,4.13,4.36,3357400.0],["2026-06-05",4.31,4.45,3.93,3.93,2240200.0],["2026-06-08",4.0,4.06,3.95,3.99,1306200.0],["2026-06-09",3.98,4.14,3.77,3.84,2155500.0],["2026-06-10",3.78,3.83,3.64,3.72,1206800.0],["2026-06-11",3.75,4.17,3.73,4.08,1550900.0],["2026-06-12",4.07,4.16,4.03,4.1,791900.0],["2026-06-15",4.19,4.37,4.06,4.08,1019800.0],["2026-06-16",4.37,4.5,4.22,4.31,1381900.0],["2026-06-17",4.33,4.96,4.32,4.68,2794500.0],["2026-06-18",4.7,4.98,4.7,4.77,2014500.0],["2026-06-22",4.85,4.93,4.43,4.48,1884900.0],["2026-06-23",4.23,4.43,4.21,4.28,959600.0],["2026-06-24",4.25,4.32,4.0,4.11,1885200.0],["2026-06-25",4.1,4.15,3.94,3.98,1212700.0],["2026-06-26",3.92,4.38,3.91,4.34,10803100.0],["2026-06-29",4.27,4.38,4.12,4.22,1447156.0],["2026-07-20",3.88,3.99,3.845,3.87,635044.830766],["2026-07-21",3.89,4.0709,3.89,3.96,825048.079411],["2026-07-22",3.9,4.05,3.9,3.95,726536.082374],["2026-07-23",3.91,4.03,3.86,3.88,1115992.542685],["2026-07-24",3.75,3.75,2.82,3,6271504.567583],["2026-07-27",3.09,3.19,2.8401,3.11,2379855.815767],["2026-07-28",3.1,3.1,2.805,2.83,1951923.926182],["2026-07-29",2.84,2.92,2.7,2.72,1850255.764615],["2026-07-30",2.79,2.9,2.755,2.79,1214306.577952],["2026-07-31",2.85,2.88,2.63,2.74,2183358.128274]]}