{"t":"LTBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-01-03",234.0,252.0,234.0,234.0,35.0],["2005-01-04",234.0,252.0,234.0,234.0,326.0],["2005-01-05",234.0,270.0,216.0,270.0,213.0],["2005-01-06",270.0,270.0,252.0,270.0,631.0],["2005-01-07",288.0,306.0,270.0,270.0,766.0],["2005-01-10",288.0,306.0,252.0,306.0,297.0],["2005-01-11",288.0,324.0,288.0,324.0,303.0],["2005-01-12",306.0,342.0,288.0,324.0,241.0],["2005-01-13",324.0,378.0,306.0,360.0,1070.0],["2005-01-14",378.0,378.0,342.0,342.0,161.0],["2005-01-18",342.0,342.0,306.0,342.0,746.0],["2005-01-19",324.0,378.0,324.0,342.0,801.0],["2005-01-20",378.0,378.0,342.0,360.0,550.0],["2005-01-21",360.0,396.0,360.0,360.0,525.0],["2005-01-24",378.0,396.0,360.0,378.0,322.0],["2005-01-25",342.0,360.0,324.0,342.0,232.0],["2005-01-26",342.0,378.0,324.0,342.0,612.0],["2005-01-27",324.0,342.0,288.0,288.0,131.0],["2005-01-28",288.0,342.0,288.0,342.0,513.0],["2005-01-31",306.0,342.0,306.0,324.0,336.0],["2005-02-01",324.0,342.0,306.0,342.0,318.0],["2005-02-02",342.0,360.0,324.0,324.0,349.0],["2005-02-03",324.0,360.0,324.0,324.0,377.0],["2005-02-04",342.0,360.0,324.0,360.0,575.0],["2005-02-07",360.0,360.0,342.0,360.0,395.0],["2005-02-08",360.0,360.0,324.0,324.0,121.0],["2005-02-09",342.0,360.0,324.0,342.0,164.0],["2005-02-10",342.0,360.0,324.0,342.0,494.0],["2005-02-11",342.0,360.0,342.0,342.0,353.0],["2005-02-14",342.0,396.0,342.0,360.0,230.0],["2005-02-15",396.0,396.0,306.0,342.0,799.0],["2005-02-16",360.0,360.0,306.0,324.0,198.0],["2005-02-17",342.0,342.0,324.0,324.0,180.0],["2005-02-18",324.0,342.0,288.0,324.0,269.0],["2005-02-22",324.0,324.0,306.0,306.0,180.0],["2005-02-23",306.0,324.0,306.0,306.0,191.0],["2005-02-24",324.0,324.0,288.0,306.0,166.0],["2005-02-25",306.0,306.0,306.0,306.0,147.0],["2005-02-28",324.0,324.0,306.0,306.0,105.0],["2005-03-01",288.0,288.0,216.0,270.0,310.0],["2005-03-02",270.0,270.0,18.0,252.0,180.0],["2005-03-03",252.0,270.0,234.0,252.0,156.0],["2005-03-04",234.0,252.0,234.0,252.0,44.0],["2005-03-07",252.0,252.0,234.0,234.0,164.0],["2005-03-08",234.0,234.0,216.0,216.0,94.0],["2005-03-09",216.0,216.0,162.0,198.0,199.0],["2005-03-10",180.0,234.0,180.0,216.0,112.0],["2005-03-11",216.0,216.0,198.0,216.0,25.0],["2005-03-14",198.0,216.0,180.0,198.0,209.0],["2005-03-15",198.0,216.0,180.0,216.0,127.0],["2005-03-16",198.0,198.0,162.0,198.0,139.0],["2005-03-17",198.0,306.0,198.0,288.0,325.0],["2005-03-18",288.0,306.0,288.0,306.0,379.0],["2005-03-21",324.0,342.0,306.0,324.0,313.0],["2005-03-22",306.0,360.0,288.0,342.0,376.0],["2005-03-23",360.0,360.0,288.0,306.0,342.0],["2005-03-24",288.0,288.0,288.0,288.0,16.0],["2005-03-28",288.0,306.0,270.0,306.0,6.0],["2005-03-29",288.0,288.0,270.0,288.0,314.0],["2005-03-30",288.0,288.0,270.0,288.0,90.0],["2005-03-31",288.0,288.0,252.0,270.0,248.0],["2005-04-01",270.0,270.0,216.0,252.0,94.0],["2005-04-04",234.0,252.0,234.0,234.0,63.0],["2005-04-05",234.0,252.0,234.0,252.0,208.0],["2005-04-06",252.0,252.0,234.0,252.0,206.0],["2005-04-07",252.0,252.0,234.0,252.0,167.0],["2005-04-08",234.0,252.0,234.0,252.0,377.0],["2005-04-11",234.0,234.0,216.0,216.0,217.0],["2005-04-12",234.0,234.0,234.0,234.0,83.0],["2005-04-13",234.0,234.0,234.0,234.0,67.0],["2005-04-14",234.0,252.0,234.0,234.0,49.0],["2005-04-15",216.0,234.0,198.0,216.0,84.0],["2005-04-18",198.0,216.0,144.0,162.0,185.0],["2005-04-19",144.0,198.0,144.0,198.0,88.0],["2005-04-20",198.0,198.0,180.0,180.0,6.0],["2005-04-21",162.0,162.0,144.0,144.0,130.0],["2005-04-22",162.0,180.0,162.0,162.0,311.0],["2005-04-25",162.0,162.0,144.0,144.0,335.0],["2005-04-26",162.0,162.0,144.0,144.0,77.0],["2005-04-27",144.0,162.0,144.0,162.0,210.0],["2005-04-28",162.0,162.0,144.0,144.0,485.0],["2005-04-29",144.0,162.0,144.0,144.0,374.0],["2005-05-02",144.0,198.0,144.0,198.0,385.0],["2005-05-03",180.0,234.0,180.0,234.0,495.0],["2005-05-04",252.0,378.0,252.0,342.0,1500.0],["2005-05-05",360.0,360.0,306.0,324.0,753.0],["2005-05-06",324.0,324.0,288.0,306.0,192.0],["2005-05-09",324.0,378.0,306.0,360.0,545.0],["2005-05-10",360.0,360.0,324.0,324.0,275.0],["2005-05-11",342.0,360.0,324.0,342.0,224.0],["2005-05-12",324.0,342.0,270.0,270.0,170.0],["2005-05-13",270.0,306.0,270.0,270.0,297.0],["2005-05-16",288.0,288.0,234.0,234.0,268.0],["2005-05-17",252.0,252.0,234.0,252.0,306.0],["2005-05-18",252.0,252.0,234.0,234.0,47.0],["2005-05-19",234.0,234.0,216.0,216.0,243.0],["2005-05-20",216.0,252.0,216.0,216.0,208.0],["2005-05-23",252.0,252.0,234.0,252.0,34.0],["2005-05-24",252.0,252.0,216.0,234.0,589.0],["2005-05-25",216.0,252.0,216.0,252.0,370.0],["2005-05-26",234.0,252.0,216.0,216.0,89.0],["2005-05-27",234.0,270.0,234.0,252.0,253.0],["2005-05-31",252.0,252.0,216.0,216.0,129.0],["2005-06-01",216.0,234.0,198.0,234.0,699.0],["2005-06-02",234.0,288.0,234.0,234.0,393.0],["2005-06-03",288.0,288.0,234.0,252.0,111.0],["2005-06-06",252.0,270.0,252.0,270.0,234.0],["2005-06-07",234.0,252.0,198.0,216.0,139.0],["2005-06-08",216.0,216.0,216.0,216.0,261.0],["2005-06-09",234.0,234.0,198.0,216.0,327.0],["2005-06-10",216.0,234.0,216.0,234.0,83.0],["2005-06-13",216.0,288.0,216.0,270.0,175.0],["2005-06-14",270.0,342.0,270.0,306.0,383.0],["2005-06-15",342.0,414.0,324.0,414.0,2107.0],["2005-06-16",396.0,396.0,270.0,324.0,1000.0],["2005-06-17",306.0,342.0,288.0,324.0,1721.0],["2005-06-20",306.0,342.0,306.0,324.0,448.0],["2005-06-21",342.0,378.0,324.0,342.0,1091.0],["2005-06-22",378.0,378.0,306.0,342.0,618.0],["2005-06-23",360.0,360.0,288.0,288.0,387.0],["2005-06-24",288.0,306.0,288.0,288.0,82.0],["2005-06-27",324.0,324.0,306.0,306.0,124.0],["2005-06-28",324.0,360.0,306.0,360.0,835.0],["2005-06-29",360.0,360.0,324.0,324.0,219.0],["2005-06-30",342.0,342.0,324.0,324.0,684.0],["2005-07-01",306.0,360.0,306.0,360.0,343.0],["2005-07-05",360.0,522.0,360.0,522.0,2744.0],["2005-07-06",540.0,540.0,342.0,378.0,2235.0],["2005-07-07",378.0,414.0,342.0,396.0,332.0],["2005-07-08",378.0,378.0,342.0,360.0,436.0],["2005-07-11",360.0,396.0,342.0,360.0,283.0],["2005-07-12",360.0,360.0,306.0,306.0,227.0],["2005-07-13",324.0,378.0,324.0,342.0,344.0],["2005-07-14",360.0,360.0,288.0,306.0,396.0],["2005-07-15",324.0,324.0,270.0,288.0,480.0],["2005-07-18",288.0,324.0,288.0,288.0,140.0],["2005-07-19",306.0,306.0,270.0,270.0,677.0],["2005-07-20",288.0,324.0,288.0,288.0,289.0],["2005-07-21",306.0,306.0,270.0,288.0,607.0],["2005-07-22",288.0,306.0,270.0,270.0,419.0],["2005-07-25",288.0,306.0,270.0,288.0,432.0],["2005-07-26",288.0,288.0,270.0,288.0,370.0],["2005-07-27",270.0,306.0,270.0,306.0,260.0],["2005-07-28",306.0,306.0,306.0,306.0,246.0],["2005-07-29",306.0,306.0,288.0,288.0,303.0],["2005-08-01",288.0,306.0,288.0,288.0,581.0],["2005-08-02",306.0,324.0,288.0,324.0,449.0],["2005-08-03",324.0,342.0,306.0,324.0,428.0],["2005-08-04",324.0,324.0,288.0,288.0,248.0],["2005-08-05",306.0,306.0,288.0,288.0,548.0],["2005-08-08",288.0,306.0,270.0,288.0,517.0],["2005-08-09",288.0,288.0,270.0,270.0,169.0],["2005-08-10",288.0,288.0,270.0,288.0,171.0],["2005-08-11",288.0,288.0,270.0,288.0,532.0],["2005-08-12",288.0,288.0,270.0,270.0,556.0],["2005-08-15",270.0,306.0,234.0,306.0,1850.0],["2005-08-16",306.0,306.0,288.0,288.0,778.0],["2005-08-17",288.0,306.0,270.0,270.0,323.0],["2005-08-18",270.0,270.0,234.0,252.0,88.0],["2005-08-19",252.0,288.0,216.0,270.0,706.0],["2005-08-22",270.0,288.0,234.0,234.0,287.0],["2005-08-23",234.0,270.0,234.0,270.0,173.0],["2005-08-24",270.0,270.0,252.0,252.0,124.0],["2005-08-25",252.0,252.0,252.0,252.0,25.0],["2005-08-26",252.0,252.0,216.0,234.0,271.0],["2005-08-29",234.0,234.0,234.0,234.0,109.0],["2005-08-30",234.0,252.0,198.0,234.0,677.0],["2005-08-31",234.0,252.0,234.0,252.0,562.0],["2005-09-01",252.0,306.0,252.0,306.0,1293.0],["2005-09-02",306.0,324.0,288.0,288.0,468.0],["2005-09-06",288.0,306.0,288.0,288.0,219.0],["2005-09-07",288.0,288.0,288.0,288.0,184.0],["2005-09-08",288.0,306.0,270.0,270.0,398.0],["2005-09-09",288.0,288.0,252.0,252.0,875.0],["2005-09-12",270.0,270.0,234.0,234.0,170.0],["2005-09-13",252.0,288.0,234.0,288.0,969.0],["2005-09-14",288.0,306.0,270.0,288.0,555.0],["2005-09-15",288.0,306.0,270.0,288.0,1202.0],["2005-09-16",306.0,324.0,288.0,306.0,581.0],["2005-09-19",324.0,360.0,306.0,342.0,1151.0],["2005-09-20",360.0,360.0,324.0,342.0,825.0],["2005-09-21",342.0,342.0,288.0,288.0,271.0],["2005-09-22",288.0,306.0,288.0,306.0,274.0],["2005-09-23",306.0,378.0,306.0,342.0,1126.0],["2005-09-26",342.0,486.0,342.0,450.0,1922.0],["2005-09-27",486.0,486.0,396.0,432.0,2318.0],["2005-09-28",414.0,432.0,342.0,378.0,1148.0],["2005-09-29",396.0,468.0,396.0,450.0,894.0],["2005-09-30",450.0,522.0,450.0,522.0,2198.0],["2005-10-03",540.0,558.0,432.0,486.0,1384.0],["2005-10-04",468.0,522.0,468.0,504.0,434.0],["2005-10-05",504.0,522.0,450.0,450.0,382.0],["2005-10-06",468.0,504.0,414.0,450.0,524.0],["2005-10-07",450.0,450.0,396.0,414.0,501.0],["2005-10-10",432.0,432.0,414.0,432.0,109.0],["2005-10-11",432.0,432.0,414.0,432.0,71.0],["2005-10-12",432.0,432.0,396.0,414.0,181.0],["2005-10-13",414.0,450.0,414.0,432.0,252.0],["2005-10-14",432.0,432.0,378.0,396.0,891.0],["2005-10-17",414.0,450.0,414.0,432.0,206.0],["2005-10-18",450.0,468.0,396.0,414.0,423.0],["2005-10-19",414.0,432.0,378.0,414.0,494.0],["2005-10-20",432.0,432.0,378.0,414.0,165.0],["2005-10-21",396.0,414.0,360.0,360.0,236.0],["2005-10-24",414.0,450.0,342.0,378.0,1092.0],["2005-10-25",414.0,414.0,378.0,396.0,233.0],["2005-10-26",396.0,432.0,378.0,396.0,209.0],["2005-10-27",396.0,396.0,342.0,342.0,219.0],["2005-10-28",360.0,360.0,270.0,342.0,728.0],["2005-10-31",342.0,396.0,324.0,342.0,175.0],["2005-11-01",360.0,378.0,342.0,360.0,191.0],["2005-11-02",378.0,396.0,288.0,324.0,905.0],["2005-11-03",342.0,360.0,306.0,342.0,284.0],["2005-11-04",342.0,360.0,324.0,324.0,199.0],["2005-11-07",324.0,324.0,288.0,288.0,730.0],["2005-11-08",288.0,360.0,288.0,342.0,483.0],["2005-11-09",360.0,378.0,342.0,360.0,555.0],["2005-11-10",378.0,396.0,342.0,360.0,519.0],["2005-11-11",378.0,396.0,360.0,360.0,130.0],["2005-11-14",360.0,378.0,324.0,342.0,157.0],["2005-11-15",342.0,342.0,324.0,324.0,104.0],["2005-11-16",324.0,360.0,324.0,360.0,140.0],["2005-11-17",342.0,360.0,306.0,306.0,266.0],["2005-11-18",306.0,324.0,306.0,306.0,59.0],["2005-11-21",288.0,306.0,288.0,306.0,57.0],["2005-11-22",306.0,306.0,288.0,306.0,58.0],["2005-11-23",306.0,306.0,288.0,288.0,80.0],["2005-11-25",288.0,342.0,288.0,288.0,422.0],["2005-11-28",306.0,324.0,306.0,306.0,129.0],["2005-11-29",306.0,306.0,288.0,288.0,226.0],["2005-11-30",288.0,288.0,270.0,270.0,286.0],["2005-12-01",270.0,288.0,270.0,270.0,155.0],["2005-12-02",288.0,288.0,234.0,252.0,271.0],["2005-12-05",252.0,324.0,252.0,324.0,400.0],["2005-12-06",306.0,342.0,306.0,306.0,295.0],["2005-12-07",324.0,324.0,306.0,306.0,107.0],["2005-12-08",306.0,306.0,288.0,306.0,123.0],["2005-12-09",306.0,324.0,288.0,306.0,378.0],["2005-12-12",306.0,360.0,306.0,360.0,775.0],["2005-12-13",342.0,360.0,306.0,324.0,195.0],["2005-12-14",306.0,324.0,306.0,306.0,231.0],["2005-12-15",324.0,324.0,288.0,288.0,261.0],["2005-12-16",288.0,306.0,288.0,306.0,368.0],["2005-12-19",324.0,324.0,306.0,324.0,432.0],["2005-12-20",324.0,342.0,306.0,342.0,455.0],["2005-12-21",324.0,324.0,288.0,306.0,262.0],["2005-12-22",306.0,306.0,252.0,288.0,560.0],["2005-12-23",288.0,342.0,288.0,324.0,477.0],["2005-12-27",288.0,342.0,288.0,324.0,423.0],["2005-12-28",342.0,360.0,342.0,342.0,355.0],["2005-12-29",360.0,360.0,324.0,342.0,110.0],["2005-12-30",342.0,342.0,306.0,342.0,377.0],["2006-01-03",342.0,360.0,342.0,342.0,174.0],["2006-01-04",360.0,360.0,324.0,342.0,301.0],["2006-01-05",342.0,360.0,342.0,360.0,1125.0],["2006-01-06",360.0,432.0,360.0,432.0,1701.0],["2006-01-09",450.0,468.0,432.0,468.0,1097.0],["2006-01-10",486.0,486.0,450.0,450.0,1059.0],["2006-01-11",486.0,522.0,468.0,504.0,2254.0],["2006-01-12",504.0,522.0,468.0,522.0,1314.0],["2006-01-13",504.0,648.0,504.0,630.0,2041.0],["2006-01-17",630.0,756.0,630.0,720.0,1566.0],["2006-01-18",756.0,792.0,630.0,666.0,880.0],["2006-01-19",666.0,774.0,630.0,774.0,961.0],["2006-01-20",774.0,918.0,756.0,918.0,1712.0],["2006-01-23",972.0,1350.0,918.0,1170.0,1579.0],["2006-01-24",1260.0,1260.0,1116.0,1170.0,1324.0],["2006-01-25",1296.0,1296.0,954.0,1008.0,1467.0],["2006-01-26",1026.0,1134.0,990.0,1026.0,1298.0],["2006-01-27",1098.0,1134.0,1062.0,1134.0,1013.0],["2006-01-30",1152.0,1278.0,1152.0,1242.0,675.0],["2006-01-31",1332.0,1584.0,1314.0,1458.0,1947.0],["2006-02-01",1548.0,1566.0,1278.0,1368.0,1260.0],["2006-02-02",1386.0,1512.0,1386.0,1458.0,608.0],["2006-02-03",1458.0,1512.0,1332.0,1404.0,423.0],["2006-02-06",1404.0,1404.0,1314.0,1386.0,288.0],["2006-02-07",1404.0,1404.0,1314.0,1350.0,387.0],["2006-02-08",1188.0,1278.0,1026.0,1206.0,1192.0],["2006-02-09",1170.0,1404.0,1170.0,1386.0,519.0],["2006-02-10",1386.0,1458.0,1332.0,1404.0,333.0],["2006-02-13",1404.0,1512.0,1350.0,1440.0,289.0],["2006-02-14",1440.0,1494.0,1404.0,1494.0,432.0],["2006-02-15",1512.0,1584.0,1332.0,1368.0,808.0],["2006-02-16",1386.0,1422.0,1134.0,1242.0,600.0],["2006-02-17",1242.0,1260.0,1080.0,1170.0,712.0],["2006-02-21",1206.0,1350.0,1188.0,1278.0,843.0],["2006-02-22",1296.0,1314.0,1134.0,1188.0,739.0],["2006-02-23",1188.0,1206.0,1116.0,1206.0,246.0],["2006-02-24",1224.0,1260.0,1134.0,1260.0,209.0],["2006-02-27",1260.0,1404.0,1206.0,1260.0,557.0],["2006-02-28",1296.0,1368.0,1188.0,1260.0,385.0],["2006-03-01",1278.0,1296.0,1188.0,1206.0,407.0],["2006-03-02",1206.0,1224.0,1116.0,1152.0,786.0],["2006-03-03",1170.0,1206.0,1134.0,1170.0,347.0],["2006-03-06",1152.0,1188.0,1116.0,1116.0,403.0],["2006-03-07",1134.0,1134.0,1098.0,1116.0,258.0],["2006-03-08",1116.0,1116.0,1008.0,1044.0,546.0],["2006-03-09",1044.0,1062.0,972.0,990.0,701.0],["2006-03-10",972.0,990.0,828.0,972.0,1332.0],["2006-03-13",954.0,1188.0,954.0,1170.0,479.0],["2006-03-14",1260.0,1278.0,1008.0,1062.0,604.0],["2006-03-15",1080.0,1134.0,1008.0,1062.0,180.0],["2006-03-16",1062.0,1116.0,1062.0,1116.0,216.0],["2006-03-17",1098.0,1098.0,1044.0,1098.0,218.0],["2006-03-20",1080.0,1134.0,1008.0,1044.0,295.0],["2006-03-21",1044.0,1080.0,1008.0,1062.0,112.0],["2006-03-22",1062.0,1062.0,936.0,972.0,357.0],["2006-03-23",954.0,972.0,900.0,936.0,280.0],["2006-03-24",936.0,1062.0,936.0,1062.0,319.0],["2006-03-27",1080.0,1080.0,936.0,972.0,256.0],["2006-03-28",972.0,1044.0,918.0,990.0,196.0],["2006-03-29",990.0,1008.0,882.0,1008.0,396.0],["2006-03-30",1008.0,1008.0,936.0,972.0,130.0],["2006-03-31",954.0,954.0,918.0,936.0,226.0],["2006-04-03",954.0,990.0,918.0,918.0,116.0],["2006-04-04",936.0,990.0,918.0,954.0,123.0],["2006-04-05",972.0,1152.0,954.0,1152.0,347.0],["2006-04-06",1170.0,1404.0,1170.0,1332.0,2126.0],["2006-04-07",1386.0,1422.0,1260.0,1314.0,788.0],["2006-04-10",1314.0,1404.0,1296.0,1332.0,378.0],["2006-04-11",1368.0,1368.0,1170.0,1224.0,281.0],["2006-04-12",1224.0,1224.0,1116.0,1134.0,194.0],["2006-04-13",1134.0,1242.0,1116.0,1206.0,296.0],["2006-04-17",1242.0,1260.0,1080.0,1098.0,286.0],["2006-04-18",1170.0,1170.0,1044.0,1080.0,209.0],["2006-04-19",1080.0,1152.0,1062.0,1080.0,126.0],["2006-04-20",1080.0,1170.0,1044.0,1152.0,197.0],["2006-04-21",1152.0,1224.0,1152.0,1170.0,475.0],["2006-04-24",1188.0,1206.0,1116.0,1134.0,158.0],["2006-04-25",1134.0,1188.0,1098.0,1152.0,88.0],["2006-04-26",1152.0,1278.0,1152.0,1260.0,460.0],["2006-04-27",1260.0,1260.0,1116.0,1152.0,234.0],["2006-04-28",1170.0,1278.0,1170.0,1224.0,204.0],["2006-05-01",1260.0,1296.0,1170.0,1242.0,225.0],["2006-05-02",1260.0,1260.0,1152.0,1188.0,426.0],["2006-05-03",1188.0,1350.0,1170.0,1278.0,506.0],["2006-05-04",1314.0,1332.0,1170.0,1170.0,762.0],["2006-05-05",1152.0,1188.0,1116.0,1188.0,313.0],["2006-05-08",1170.0,1188.0,1116.0,1134.0,223.0],["2006-05-09",1134.0,1224.0,1116.0,1224.0,212.0],["2006-05-10",1242.0,1332.0,1188.0,1314.0,597.0],["2006-05-11",1332.0,1350.0,1170.0,1242.0,504.0],["2006-05-12",1224.0,1296.0,1188.0,1242.0,390.0],["2006-05-15",1278.0,1296.0,1188.0,1224.0,236.0],["2006-05-16",1242.0,1242.0,1134.0,1170.0,192.0],["2006-05-17",1170.0,1188.0,1134.0,1134.0,278.0],["2006-05-18",1134.0,1152.0,1080.0,1116.0,164.0],["2006-05-19",1098.0,1116.0,972.0,1044.0,465.0],["2006-05-22",1044.0,1044.0,900.0,954.0,396.0],["2006-05-23",954.0,1062.0,900.0,1044.0,243.0],["2006-05-24",1044.0,1080.0,1008.0,1062.0,193.0],["2006-05-25",1080.0,1116.0,1026.0,1062.0,183.0],["2006-05-26",1080.0,1098.0,1026.0,1080.0,204.0],["2006-05-30",1116.0,1134.0,1044.0,1044.0,201.0],["2006-05-31",1062.0,1062.0,936.0,1008.0,226.0],["2006-06-01",972.0,972.0,900.0,918.0,523.0],["2006-06-02",900.0,918.0,756.0,828.0,1191.0],["2006-06-05",828.0,972.0,828.0,918.0,303.0],["2006-06-06",936.0,1026.0,936.0,954.0,370.0],["2006-06-07",918.0,990.0,918.0,990.0,167.0],["2006-06-08",972.0,1026.0,918.0,990.0,339.0],["2006-06-09",972.0,1044.0,972.0,990.0,227.0],["2006-06-12",1008.0,1026.0,810.0,810.0,425.0],["2006-06-13",810.0,882.0,810.0,846.0,259.0],["2006-06-14",846.0,936.0,846.0,936.0,162.0],["2006-06-15",972.0,990.0,846.0,918.0,311.0],["2006-06-16",936.0,990.0,918.0,954.0,145.0],["2006-06-19",972.0,972.0,864.0,900.0,131.0],["2006-06-20",900.0,918.0,864.0,864.0,80.0],["2006-06-21",882.0,900.0,828.0,882.0,205.0],["2006-06-22",846.0,864.0,828.0,864.0,63.0],["2006-06-23",864.0,864.0,846.0,864.0,39.0],["2006-06-26",864.0,864.0,810.0,810.0,86.0],["2006-06-27",828.0,828.0,792.0,828.0,366.0],["2006-06-28",810.0,828.0,810.0,828.0,73.0],["2006-06-29",810.0,810.0,756.0,774.0,118.0],["2006-06-30",756.0,846.0,756.0,810.0,144.0],["2006-07-03",864.0,864.0,828.0,864.0,23.0],["2006-07-05",864.0,918.0,864.0,864.0,35.0],["2006-07-06",864.0,864.0,846.0,864.0,30.0],["2006-07-07",900.0,954.0,882.0,900.0,195.0],["2006-07-10",882.0,900.0,882.0,900.0,25.0],["2006-07-11",864.0,882.0,810.0,864.0,109.0],["2006-07-12",864.0,900.0,828.0,882.0,83.0],["2006-07-13",864.0,900.0,828.0,882.0,140.0],["2006-07-14",900.0,900.0,828.0,882.0,29.0],["2006-07-17",900.0,1026.0,900.0,972.0,367.0],["2006-07-18",954.0,990.0,918.0,936.0,91.0],["2006-07-19",954.0,1008.0,936.0,1008.0,88.0],["2006-07-20",990.0,1188.0,972.0,1134.0,718.0],["2006-07-21",1134.0,1134.0,1044.0,1080.0,239.0],["2006-07-24",1044.0,1080.0,954.0,972.0,118.0],["2006-07-25",972.0,972.0,900.0,918.0,79.0],["2006-07-26",954.0,954.0,810.0,900.0,224.0],["2006-07-27",864.0,918.0,864.0,900.0,82.0],["2006-07-28",954.0,972.0,882.0,954.0,72.0],["2006-07-31",954.0,954.0,864.0,900.0,55.0],["2006-08-01",918.0,954.0,900.0,954.0,88.0],["2006-08-02",900.0,972.0,882.0,972.0,78.0],["2006-08-03",990.0,1080.0,972.0,1044.0,251.0],["2006-08-04",1062.0,1080.0,990.0,1044.0,310.0],["2006-08-07",1080.0,1080.0,990.0,990.0,122.0],["2006-08-08",1026.0,1062.0,972.0,1026.0,73.0],["2006-08-09",1062.0,1062.0,918.0,954.0,74.0],["2006-08-10",918.0,990.0,900.0,936.0,118.0],["2006-08-11",900.0,972.0,900.0,972.0,60.0],["2006-08-14",918.0,954.0,864.0,900.0,152.0],["2006-08-15",900.0,900.0,864.0,900.0,141.0],["2006-08-16",954.0,972.0,864.0,918.0,75.0],["2006-08-17",900.0,900.0,864.0,864.0,115.0],["2006-08-18",864.0,918.0,846.0,900.0,98.0],["2006-08-21",900.0,918.0,882.0,900.0,143.0],["2006-08-22",864.0,936.0,864.0,900.0,166.0],["2006-08-23",936.0,936.0,828.0,864.0,205.0],["2006-08-24",828.0,918.0,828.0,900.0,239.0],["2006-08-25",882.0,900.0,846.0,900.0,183.0],["2006-08-28",900.0,918.0,882.0,882.0,200.0],["2006-08-29",864.0,918.0,864.0,900.0,140.0],["2006-08-30",900.0,918.0,792.0,900.0,156.0],["2006-08-31",900.0,900.0,864.0,900.0,77.0],["2006-09-01",882.0,900.0,864.0,882.0,57.0],["2006-09-05",882.0,900.0,864.0,882.0,88.0],["2006-09-06",864.0,900.0,864.0,882.0,103.0],["2006-09-07",864.0,900.0,828.0,864.0,121.0],["2006-09-08",828.0,900.0,810.0,900.0,244.0],["2006-09-11",900.0,900.0,828.0,882.0,75.0],["2006-09-12",882.0,882.0,828.0,882.0,62.0],["2006-09-13",828.0,864.0,828.0,828.0,178.0],["2006-09-14",828.0,828.0,756.0,792.0,167.0],["2006-09-15",810.0,810.0,738.0,810.0,224.0],["2006-09-18",810.0,810.0,720.0,720.0,93.0],["2006-09-19",738.0,756.0,630.0,684.0,942.0],["2006-09-20",666.0,756.0,666.0,756.0,162.0],["2006-09-21",756.0,756.0,684.0,684.0,684.0],["2006-09-22",720.0,738.0,684.0,738.0,245.0],["2006-09-25",774.0,774.0,648.0,756.0,184.0],["2006-09-26",756.0,792.0,738.0,792.0,296.0],["2006-09-27",792.0,900.0,792.0,882.0,430.0],["2006-09-28",864.0,900.0,864.0,882.0,202.0],["2006-09-29",882.0,882.0,792.0,828.0,151.0],["2006-10-02",792.0,882.0,774.0,882.0,83.0],["2006-10-03",846.0,900.0,792.0,810.0,134.0],["2006-10-04",810.0,828.0,774.0,828.0,62.0],["2006-10-05",774.0,864.0,738.0,864.0,93.0],["2006-10-06",864.0,900.0,774.0,864.0,246.0],["2006-10-09",864.0,864.0,648.0,684.0,1614.0],["2006-10-10",702.0,720.0,648.0,666.0,2621.0],["2006-10-11",648.0,666.0,630.0,648.0,607.0],["2006-10-12",648.0,648.0,612.0,612.0,672.0],["2006-10-13",612.0,630.0,576.0,612.0,1133.0],["2006-10-16",594.0,612.0,450.0,522.0,1290.0],["2006-10-17",504.0,540.0,432.0,504.0,862.0],["2006-10-18",522.0,576.0,504.0,576.0,1588.0],["2006-10-19",576.0,576.0,522.0,540.0,528.0],["2006-10-20",540.0,576.0,522.0,540.0,507.0],["2006-10-23",540.0,558.0,504.0,540.0,2874.0],["2006-10-24",558.0,558.0,522.0,522.0,594.0],["2006-10-25",558.0,558.0,522.0,540.0,575.0],["2006-10-26",558.0,558.0,540.0,540.0,997.0],["2006-10-27",540.0,540.0,522.0,540.0,1029.0],["2006-10-30",558.0,558.0,540.0,540.0,973.0],["2006-10-31",558.0,558.0,540.0,540.0,1058.0],["2006-11-01",540.0,540.0,522.0,522.0,415.0],["2006-11-02",540.0,540.0,522.0,522.0,251.0],["2006-11-03",540.0,540.0,486.0,504.0,1372.0],["2006-11-06",522.0,540.0,504.0,504.0,342.0],["2006-11-07",522.0,522.0,486.0,486.0,182.0],["2006-11-08",504.0,504.0,468.0,468.0,623.0],["2006-11-09",468.0,504.0,468.0,468.0,951.0],["2006-11-10",486.0,504.0,486.0,486.0,756.0],["2006-11-13",468.0,504.0,468.0,486.0,296.0],["2006-11-14",486.0,504.0,486.0,486.0,542.0],["2006-11-15",504.0,558.0,486.0,540.0,1987.0],["2006-11-16",558.0,558.0,522.0,522.0,1300.0],["2006-11-17",540.0,540.0,522.0,522.0,693.0],["2006-11-20",522.0,522.0,522.0,522.0,301.0],["2006-11-21",522.0,522.0,486.0,504.0,493.0],["2006-11-22",486.0,504.0,468.0,486.0,228.0],["2006-11-24",486.0,504.0,486.0,504.0,299.0],["2006-11-27",504.0,504.0,504.0,504.0,592.0],["2006-11-28",504.0,558.0,504.0,522.0,2780.0],["2006-11-29",540.0,648.0,540.0,576.0,7502.0],["2006-11-30",612.0,612.0,522.0,540.0,1830.0],["2006-12-01",540.0,558.0,522.0,540.0,1567.0],["2006-12-04",594.0,594.0,522.0,540.0,2594.0],["2006-12-05",540.0,558.0,522.0,540.0,954.0],["2006-12-06",540.0,540.0,522.0,540.0,920.0],["2006-12-07",540.0,558.0,540.0,540.0,3077.0],["2006-12-08",540.0,558.0,540.0,540.0,730.0],["2006-12-11",540.0,576.0,540.0,540.0,3158.0],["2006-12-12",558.0,558.0,540.0,540.0,774.0],["2006-12-13",558.0,558.0,504.0,504.0,503.0],["2006-12-14",504.0,558.0,486.0,522.0,633.0],["2006-12-15",540.0,558.0,504.0,540.0,720.0],["2006-12-18",540.0,558.0,540.0,540.0,621.0],["2006-12-19",558.0,558.0,522.0,540.0,1454.0],["2006-12-20",558.0,558.0,540.0,540.0,853.0],["2006-12-21",558.0,558.0,540.0,540.0,1001.0],["2006-12-22",540.0,558.0,540.0,540.0,1578.0],["2006-12-26",540.0,558.0,540.0,540.0,602.0],["2006-12-27",540.0,540.0,522.0,540.0,689.0],["2006-12-28",540.0,540.0,540.0,540.0,567.0],["2006-12-29",540.0,540.0,540.0,540.0,981.0],["2007-01-03",540.0,540.0,522.0,540.0,841.0],["2007-01-04",540.0,648.0,522.0,612.0,6408.0],["2007-01-05",702.0,756.0,666.0,720.0,10572.0],["2007-01-08",738.0,738.0,648.0,702.0,2557.0],["2007-01-09",684.0,702.0,576.0,612.0,1120.0],["2007-01-10",612.0,666.0,612.0,666.0,1038.0],["2007-01-11",666.0,702.0,648.0,684.0,1399.0],["2007-01-12",702.0,702.0,666.0,666.0,762.0],["2007-01-16",720.0,756.0,684.0,684.0,1269.0],["2007-01-17",720.0,720.0,702.0,720.0,1386.0],["2007-01-18",720.0,720.0,684.0,720.0,1145.0],["2007-01-19",720.0,720.0,684.0,702.0,1190.0],["2007-01-22",702.0,702.0,540.0,684.0,1962.0],["2007-01-23",684.0,684.0,648.0,666.0,436.0],["2007-01-24",684.0,684.0,666.0,666.0,757.0],["2007-01-25",684.0,684.0,648.0,666.0,610.0],["2007-01-26",648.0,666.0,630.0,648.0,406.0],["2007-01-29",630.0,666.0,576.0,630.0,716.0],["2007-01-30",648.0,648.0,594.0,630.0,258.0],["2007-01-31",630.0,630.0,612.0,612.0,293.0],["2007-02-01",630.0,630.0,594.0,630.0,503.0],["2007-02-02",630.0,630.0,594.0,594.0,585.0],["2007-02-05",612.0,630.0,594.0,594.0,512.0],["2007-02-06",594.0,612.0,576.0,594.0,295.0],["2007-02-07",594.0,630.0,576.0,594.0,533.0],["2007-02-08",612.0,630.0,594.0,612.0,389.0],["2007-02-09",612.0,612.0,576.0,594.0,597.0],["2007-02-12",594.0,612.0,576.0,594.0,242.0],["2007-02-13",612.0,612.0,576.0,594.0,352.0],["2007-02-14",594.0,612.0,594.0,594.0,424.0],["2007-02-15",594.0,612.0,576.0,594.0,1148.0],["2007-02-16",576.0,594.0,576.0,594.0,404.0],["2007-02-20",594.0,594.0,558.0,576.0,284.0],["2007-02-21",594.0,594.0,450.0,486.0,2051.0],["2007-02-22",522.0,522.0,486.0,486.0,714.0],["2007-02-23",522.0,522.0,486.0,486.0,1331.0],["2007-02-26",504.0,522.0,486.0,504.0,1158.0],["2007-02-27",486.0,504.0,360.0,396.0,3475.0],["2007-02-28",396.0,432.0,360.0,378.0,2573.0],["2007-03-01",414.0,468.0,378.0,432.0,753.0],["2007-03-02",450.0,450.0,378.0,396.0,784.0],["2007-03-05",378.0,396.0,342.0,378.0,784.0],["2007-03-06",378.0,432.0,378.0,432.0,1808.0],["2007-03-07",486.0,486.0,432.0,468.0,1114.0],["2007-03-08",486.0,486.0,450.0,468.0,621.0],["2007-03-09",468.0,468.0,432.0,450.0,499.0],["2007-03-12",450.0,450.0,414.0,450.0,295.0],["2007-03-13",432.0,432.0,360.0,414.0,1290.0],["2007-03-14",414.0,450.0,378.0,432.0,629.0],["2007-03-15",432.0,450.0,396.0,450.0,342.0],["2007-03-16",450.0,468.0,432.0,468.0,638.0],["2007-03-19",468.0,504.0,432.0,504.0,747.0],["2007-03-20",504.0,504.0,468.0,504.0,581.0],["2007-03-21",504.0,504.0,468.0,504.0,514.0],["2007-03-22",486.0,504.0,486.0,504.0,499.0],["2007-03-23",504.0,522.0,486.0,486.0,754.0],["2007-03-26",522.0,522.0,468.0,486.0,348.0],["2007-03-27",486.0,504.0,468.0,486.0,141.0],["2007-03-28",486.0,504.0,486.0,486.0,409.0],["2007-03-29",486.0,576.0,486.0,522.0,1982.0],["2007-03-30",540.0,558.0,504.0,558.0,1229.0],["2007-04-02",558.0,558.0,522.0,540.0,609.0],["2007-04-03",522.0,558.0,504.0,522.0,704.0],["2007-04-04",522.0,522.0,486.0,522.0,394.0],["2007-04-05",522.0,522.0,468.0,486.0,580.0],["2007-04-09",486.0,486.0,450.0,468.0,259.0],["2007-04-10",468.0,504.0,450.0,486.0,384.0],["2007-04-11",504.0,504.0,468.0,468.0,337.0],["2007-04-12",486.0,504.0,450.0,468.0,1722.0],["2007-04-13",486.0,504.0,450.0,468.0,888.0],["2007-04-16",450.0,468.0,450.0,468.0,879.0],["2007-04-17",468.0,468.0,414.0,432.0,1117.0],["2007-04-18",432.0,504.0,432.0,504.0,1328.0],["2007-04-19",486.0,540.0,468.0,522.0,1304.0],["2007-04-20",540.0,540.0,504.0,504.0,634.0],["2007-04-23",504.0,522.0,504.0,522.0,714.0],["2007-04-24",522.0,522.0,504.0,504.0,592.0],["2007-04-25",504.0,522.0,486.0,486.0,463.0],["2007-04-26",504.0,504.0,450.0,450.0,1147.0],["2007-04-27",486.0,486.0,432.0,450.0,1402.0],["2007-04-30",486.0,486.0,450.0,468.0,721.0],["2007-05-01",450.0,468.0,450.0,468.0,694.0],["2007-05-02",450.0,468.0,450.0,450.0,422.0],["2007-05-03",468.0,468.0,450.0,468.0,270.0],["2007-05-04",468.0,468.0,450.0,468.0,185.0],["2007-05-07",468.0,486.0,450.0,468.0,509.0],["2007-05-08",468.0,468.0,432.0,450.0,697.0],["2007-05-09",432.0,468.0,432.0,468.0,732.0],["2007-05-10",468.0,468.0,450.0,468.0,935.0],["2007-05-11",468.0,468.0,450.0,468.0,637.0],["2007-05-14",486.0,486.0,450.0,468.0,569.0],["2007-05-15",468.0,486.0,450.0,486.0,687.0],["2007-05-16",486.0,522.0,468.0,522.0,1457.0],["2007-05-17",540.0,540.0,486.0,504.0,1004.0],["2007-05-18",522.0,558.0,522.0,540.0,1022.0],["2007-05-21",540.0,558.0,540.0,558.0,1203.0],["2007-05-22",558.0,558.0,540.0,558.0,647.0],["2007-05-23",558.0,558.0,522.0,540.0,541.0],["2007-05-24",540.0,540.0,504.0,522.0,345.0],["2007-05-25",504.0,540.0,504.0,540.0,183.0],["2007-05-29",540.0,540.0,522.0,522.0,736.0],["2007-05-30",522.0,540.0,486.0,522.0,570.0],["2007-05-31",522.0,522.0,504.0,522.0,251.0],["2007-06-01",504.0,522.0,504.0,522.0,519.0],["2007-06-04",522.0,540.0,504.0,522.0,320.0],["2007-06-05",522.0,540.0,504.0,522.0,473.0],["2007-06-06",504.0,522.0,504.0,522.0,330.0],["2007-06-07",522.0,522.0,486.0,486.0,418.0],["2007-06-08",504.0,504.0,432.0,450.0,1361.0],["2007-06-11",468.0,486.0,450.0,468.0,748.0],["2007-06-12",468.0,486.0,450.0,468.0,400.0],["2007-06-13",468.0,468.0,450.0,468.0,340.0],["2007-06-14",468.0,504.0,468.0,486.0,506.0],["2007-06-15",486.0,504.0,468.0,504.0,369.0],["2007-06-18",504.0,522.0,486.0,522.0,661.0],["2007-06-19",522.0,540.0,486.0,522.0,777.0],["2007-06-20",522.0,540.0,486.0,522.0,623.0],["2007-06-21",522.0,522.0,504.0,504.0,379.0],["2007-06-22",504.0,522.0,486.0,504.0,303.0],["2007-06-25",522.0,522.0,504.0,504.0,290.0],["2007-06-26",504.0,504.0,486.0,504.0,307.0],["2007-06-27",486.0,522.0,486.0,522.0,205.0],["2007-06-28",504.0,522.0,486.0,504.0,413.0],["2007-06-29",504.0,504.0,468.0,504.0,480.0],["2007-07-02",486.0,486.0,468.0,486.0,301.0],["2007-07-03",486.0,504.0,468.0,486.0,367.0],["2007-07-05",486.0,486.0,468.0,486.0,210.0],["2007-07-06",486.0,504.0,468.0,486.0,359.0],["2007-07-09",486.0,486.0,450.0,468.0,1193.0],["2007-07-10",468.0,486.0,450.0,486.0,696.0],["2007-07-11",486.0,504.0,450.0,486.0,807.0],["2007-07-12",504.0,504.0,486.0,486.0,739.0],["2007-07-13",486.0,504.0,486.0,486.0,644.0],["2007-07-16",486.0,504.0,468.0,504.0,1048.0],["2007-07-17",504.0,522.0,504.0,504.0,1590.0],["2007-07-18",504.0,522.0,504.0,522.0,632.0],["2007-07-19",522.0,522.0,504.0,522.0,207.0],["2007-07-20",522.0,522.0,468.0,486.0,637.0],["2007-07-23",522.0,522.0,468.0,468.0,902.0],["2007-07-24",468.0,486.0,468.0,468.0,638.0],["2007-07-25",504.0,540.0,504.0,522.0,1783.0],["2007-07-26",522.0,540.0,522.0,522.0,779.0],["2007-07-27",522.0,540.0,468.0,486.0,485.0],["2007-07-30",468.0,486.0,468.0,486.0,303.0],["2007-07-31",486.0,486.0,468.0,468.0,481.0],["2007-08-01",468.0,486.0,450.0,468.0,365.0],["2007-08-02",468.0,522.0,450.0,522.0,650.0],["2007-08-03",522.0,522.0,468.0,486.0,534.0],["2007-08-06",486.0,486.0,450.0,468.0,379.0],["2007-08-07",468.0,468.0,450.0,450.0,339.0],["2007-08-08",450.0,468.0,450.0,450.0,272.0],["2007-08-09",468.0,504.0,468.0,504.0,475.0],["2007-08-10",486.0,486.0,468.0,486.0,417.0],["2007-08-13",468.0,486.0,468.0,486.0,303.0],["2007-08-14",486.0,486.0,432.0,450.0,771.0],["2007-08-15",450.0,450.0,414.0,432.0,1013.0],["2007-08-16",414.0,414.0,288.0,360.0,2180.0],["2007-08-17",432.0,432.0,360.0,378.0,697.0],["2007-08-20",396.0,396.0,360.0,378.0,489.0],["2007-08-21",396.0,396.0,342.0,360.0,775.0],["2007-08-22",378.0,396.0,360.0,396.0,961.0],["2007-08-23",396.0,396.0,360.0,378.0,397.0],["2007-08-24",378.0,378.0,342.0,378.0,666.0],["2007-08-27",378.0,396.0,342.0,360.0,916.0],["2007-08-28",324.0,342.0,306.0,324.0,1375.0],["2007-08-29",324.0,360.0,306.0,342.0,811.0],["2007-08-30",324.0,360.0,324.0,360.0,794.0],["2007-08-31",360.0,378.0,360.0,378.0,327.0],["2007-09-04",360.0,396.0,360.0,378.0,496.0],["2007-09-05",378.0,378.0,360.0,378.0,446.0],["2007-09-06",378.0,396.0,378.0,396.0,130.0],["2007-09-07",396.0,396.0,342.0,360.0,645.0],["2007-09-10",360.0,396.0,360.0,378.0,372.0],["2007-09-11",378.0,414.0,360.0,414.0,857.0],["2007-09-12",432.0,432.0,396.0,432.0,493.0],["2007-09-13",432.0,432.0,414.0,414.0,175.0],["2007-09-14",414.0,414.0,396.0,414.0,59.0],["2007-09-17",414.0,414.0,414.0,414.0,229.0],["2007-09-18",414.0,414.0,396.0,396.0,400.0],["2007-09-19",396.0,432.0,360.0,414.0,1334.0],["2007-09-20",414.0,432.0,396.0,414.0,484.0],["2007-09-21",396.0,414.0,396.0,396.0,214.0],["2007-09-24",396.0,396.0,360.0,378.0,560.0],["2007-09-25",378.0,414.0,360.0,414.0,151.0],["2007-09-26",378.0,396.0,360.0,378.0,365.0],["2007-09-27",378.0,414.0,360.0,378.0,335.0],["2007-09-28",378.0,378.0,342.0,378.0,338.0],["2007-10-01",360.0,396.0,360.0,360.0,1163.0],["2007-10-02",378.0,378.0,360.0,378.0,1312.0],["2007-10-03",360.0,378.0,360.0,360.0,220.0],["2007-10-04",360.0,378.0,342.0,360.0,193.0],["2007-10-05",360.0,360.0,360.0,360.0,1334.0],["2007-10-08",360.0,360.0,306.0,306.0,579.0],["2007-10-09",324.0,360.0,324.0,342.0,765.0],["2007-10-10",342.0,360.0,342.0,342.0,729.0],["2007-10-11",360.0,360.0,342.0,360.0,343.0],["2007-10-12",360.0,360.0,342.0,360.0,502.0],["2007-10-15",360.0,378.0,342.0,360.0,443.0],["2007-10-16",360.0,360.0,342.0,360.0,379.0],["2007-10-17",360.0,360.0,342.0,342.0,318.0],["2007-10-18",342.0,342.0,270.0,324.0,4575.0],["2007-10-19",342.0,342.0,270.0,288.0,2172.0],["2007-10-22",324.0,324.0,288.0,324.0,3019.0],["2007-10-23",324.0,360.0,306.0,342.0,1817.0],["2007-10-24",342.0,360.0,324.0,342.0,1795.0],["2007-10-25",324.0,342.0,306.0,342.0,2041.0],["2007-10-26",324.0,360.0,306.0,360.0,1149.0],["2007-10-29",360.0,432.0,360.0,432.0,1998.0],["2007-10-30",432.0,432.0,396.0,414.0,716.0],["2007-10-31",414.0,414.0,378.0,378.0,400.0],["2007-11-01",378.0,396.0,378.0,396.0,405.0],["2007-11-02",396.0,396.0,378.0,378.0,495.0],["2007-11-05",360.0,396.0,360.0,378.0,242.0],["2007-11-06",378.0,396.0,360.0,396.0,532.0],["2007-11-07",396.0,396.0,360.0,378.0,192.0],["2007-11-08",396.0,450.0,378.0,432.0,2421.0],["2007-11-09",450.0,450.0,414.0,450.0,750.0],["2007-11-12",450.0,558.0,450.0,558.0,2939.0],["2007-11-13",594.0,612.0,540.0,558.0,3373.0],["2007-11-14",576.0,576.0,522.0,540.0,650.0],["2007-11-15",540.0,540.0,432.0,450.0,2088.0],["2007-11-16",468.0,486.0,468.0,468.0,700.0],["2007-11-19",486.0,540.0,432.0,468.0,3206.0],["2007-11-20",468.0,486.0,450.0,468.0,387.0],["2007-11-21",450.0,540.0,432.0,522.0,674.0],["2007-11-23",504.0,504.0,486.0,486.0,135.0],["2007-11-26",486.0,522.0,468.0,504.0,906.0],["2007-11-27",504.0,522.0,468.0,504.0,287.0],["2007-11-28",504.0,504.0,486.0,504.0,395.0],["2007-11-29",504.0,522.0,468.0,504.0,671.0],["2007-11-30",504.0,558.0,486.0,558.0,2326.0],["2007-12-03",576.0,684.0,576.0,684.0,4938.0],["2007-12-04",702.0,738.0,612.0,630.0,2835.0],["2007-12-05",684.0,720.0,648.0,666.0,946.0],["2007-12-06",702.0,774.0,666.0,756.0,2691.0],["2007-12-07",792.0,792.0,702.0,738.0,7390.0],["2007-12-10",720.0,738.0,684.0,738.0,1752.0],["2007-12-11",738.0,738.0,648.0,666.0,1666.0],["2007-12-12",684.0,702.0,666.0,684.0,609.0],["2007-12-13",684.0,684.0,648.0,684.0,192.0],["2007-12-14",684.0,684.0,648.0,684.0,256.0],["2007-12-17",666.0,684.0,666.0,666.0,420.0],["2007-12-18",684.0,684.0,666.0,666.0,618.0],["2007-12-19",684.0,684.0,594.0,630.0,962.0],["2007-12-20",630.0,630.0,576.0,612.0,610.0],["2007-12-21",630.0,630.0,558.0,558.0,296.0],["2007-12-24",558.0,630.0,540.0,612.0,580.0],["2007-12-26",612.0,630.0,594.0,612.0,161.0],["2007-12-27",612.0,630.0,576.0,612.0,304.0],["2007-12-28",594.0,720.0,576.0,702.0,677.0],["2007-12-31",702.0,702.0,648.0,684.0,749.0],["2008-01-02",684.0,702.0,630.0,648.0,326.0],["2008-01-03",648.0,666.0,612.0,648.0,204.0],["2008-01-04",630.0,666.0,594.0,630.0,184.0],["2008-01-07",630.0,648.0,594.0,612.0,232.0],["2008-01-08",612.0,648.0,576.0,648.0,1118.0],["2008-01-09",612.0,684.0,594.0,684.0,481.0],["2008-01-10",684.0,684.0,612.0,648.0,465.0],["2008-01-11",630.0,648.0,630.0,630.0,318.0],["2008-01-14",648.0,648.0,594.0,612.0,367.0],["2008-01-15",630.0,666.0,594.0,630.0,585.0],["2008-01-16",612.0,630.0,594.0,630.0,420.0],["2008-01-17",612.0,630.0,594.0,612.0,259.0],["2008-01-18",612.0,630.0,576.0,630.0,786.0],["2008-01-22",576.0,576.0,486.0,558.0,982.0],["2008-01-23",540.0,558.0,504.0,522.0,575.0],["2008-01-24",540.0,558.0,522.0,558.0,368.0],["2008-01-25",558.0,558.0,540.0,558.0,246.0],["2008-01-28",558.0,558.0,522.0,522.0,635.0],["2008-01-29",540.0,558.0,522.0,540.0,488.0],["2008-01-30",540.0,558.0,540.0,558.0,491.0],["2008-01-31",558.0,576.0,540.0,576.0,342.0],["2008-02-01",612.0,648.0,594.0,630.0,2376.0],["2008-02-04",630.0,666.0,612.0,630.0,1483.0],["2008-02-05",630.0,648.0,612.0,630.0,848.0],["2008-02-06",630.0,630.0,594.0,612.0,216.0],["2008-02-07",612.0,630.0,594.0,630.0,582.0],["2008-02-08",630.0,630.0,612.0,612.0,197.0],["2008-02-11",612.0,612.0,576.0,594.0,348.0],["2008-02-12",612.0,612.0,576.0,594.0,191.0],["2008-02-13",594.0,612.0,576.0,594.0,183.0],["2008-02-14",594.0,612.0,594.0,612.0,169.0],["2008-02-15",612.0,612.0,576.0,612.0,154.0],["2008-02-19",612.0,612.0,594.0,612.0,279.0],["2008-02-20",594.0,612.0,594.0,612.0,273.0],["2008-02-21",612.0,630.0,594.0,594.0,407.0],["2008-02-22",594.0,594.0,576.0,576.0,192.0],["2008-02-25",576.0,594.0,540.0,576.0,750.0],["2008-02-26",576.0,594.0,558.0,576.0,381.0],["2008-02-27",576.0,576.0,576.0,576.0,147.0],["2008-02-28",576.0,612.0,576.0,576.0,365.0],["2008-02-29",576.0,594.0,558.0,594.0,521.0],["2008-03-03",594.0,594.0,576.0,594.0,358.0],["2008-03-04",630.0,648.0,594.0,612.0,2001.0],["2008-03-05",612.0,612.0,594.0,612.0,524.0],["2008-03-06",594.0,648.0,594.0,648.0,898.0],["2008-03-07",648.0,666.0,630.0,648.0,795.0],["2008-03-10",630.0,648.0,594.0,594.0,412.0],["2008-03-11",612.0,612.0,576.0,594.0,302.0],["2008-03-12",576.0,576.0,558.0,558.0,473.0],["2008-03-13",576.0,594.0,576.0,576.0,232.0],["2008-03-14",576.0,576.0,540.0,558.0,406.0],["2008-03-17",540.0,558.0,486.0,522.0,780.0],["2008-03-18",522.0,540.0,468.0,486.0,752.0],["2008-03-19",486.0,504.0,468.0,486.0,449.0],["2008-03-20",468.0,486.0,414.0,486.0,612.0],["2008-03-24",468.0,486.0,432.0,450.0,205.0],["2008-03-25",432.0,468.0,432.0,450.0,257.0],["2008-03-26",432.0,432.0,378.0,414.0,1048.0],["2008-03-27",414.0,414.0,396.0,396.0,776.0],["2008-03-28",396.0,486.0,396.0,486.0,886.0],["2008-03-31",486.0,504.0,486.0,504.0,349.0],["2008-04-01",486.0,504.0,486.0,486.0,194.0],["2008-04-02",486.0,486.0,450.0,450.0,310.0],["2008-04-03",468.0,468.0,414.0,432.0,219.0],["2008-04-04",432.0,468.0,432.0,450.0,359.0],["2008-04-07",450.0,468.0,432.0,432.0,308.0],["2008-04-08",450.0,450.0,414.0,450.0,396.0],["2008-04-09",450.0,504.0,450.0,450.0,1453.0],["2008-04-10",450.0,486.0,450.0,486.0,378.0],["2008-04-11",486.0,486.0,468.0,486.0,397.0],["2008-04-14",486.0,486.0,432.0,468.0,192.0],["2008-04-15",468.0,468.0,432.0,450.0,678.0],["2008-04-16",468.0,468.0,378.0,396.0,2482.0],["2008-04-17",432.0,432.0,378.0,414.0,1660.0],["2008-04-18",396.0,432.0,378.0,414.0,1977.0],["2008-04-21",414.0,432.0,414.0,414.0,1456.0],["2008-04-22",414.0,486.0,414.0,468.0,845.0],["2008-04-23",468.0,504.0,432.0,504.0,1593.0],["2008-04-24",486.0,558.0,486.0,504.0,1802.0],["2008-04-25",522.0,522.0,504.0,504.0,220.0],["2008-04-28",504.0,540.0,450.0,540.0,965.0],["2008-04-29",540.0,576.0,522.0,558.0,1159.0],["2008-04-30",522.0,558.0,486.0,504.0,777.0],["2008-05-01",504.0,576.0,504.0,540.0,1108.0],["2008-05-02",558.0,558.0,504.0,522.0,573.0],["2008-05-05",522.0,540.0,504.0,522.0,231.0],["2008-05-06",522.0,522.0,468.0,504.0,605.0],["2008-05-07",504.0,522.0,486.0,504.0,546.0],["2008-05-08",486.0,504.0,450.0,504.0,1141.0],["2008-05-09",504.0,504.0,468.0,486.0,369.0],["2008-05-12",486.0,504.0,468.0,486.0,237.0],["2008-05-13",486.0,486.0,468.0,486.0,91.0],["2008-05-14",468.0,504.0,468.0,486.0,467.0],["2008-05-15",486.0,504.0,486.0,504.0,1087.0],["2008-05-16",504.0,522.0,504.0,522.0,1329.0],["2008-05-19",522.0,558.0,522.0,558.0,1194.0],["2008-05-20",558.0,558.0,504.0,522.0,556.0],["2008-05-21",522.0,558.0,504.0,522.0,615.0],["2008-05-22",504.0,522.0,504.0,504.0,225.0],["2008-05-23",522.0,540.0,504.0,522.0,303.0],["2008-05-27",522.0,540.0,486.0,504.0,1020.0],["2008-05-28",504.0,540.0,504.0,540.0,395.0],["2008-05-29",540.0,540.0,504.0,522.0,209.0],["2008-05-30",522.0,522.0,486.0,486.0,331.0],["2008-06-02",504.0,612.0,504.0,558.0,1971.0],["2008-06-03",576.0,576.0,540.0,558.0,671.0],["2008-06-04",558.0,576.0,522.0,522.0,446.0],["2008-06-05",576.0,576.0,504.0,522.0,235.0],["2008-06-06",504.0,522.0,504.0,504.0,164.0],["2008-06-09",522.0,522.0,486.0,504.0,225.0],["2008-06-10",504.0,522.0,504.0,504.0,253.0],["2008-06-11",522.0,522.0,504.0,504.0,134.0],["2008-06-12",522.0,522.0,504.0,522.0,278.0],["2008-06-13",504.0,522.0,504.0,522.0,303.0],["2008-06-16",522.0,522.0,504.0,504.0,135.0],["2008-06-17",504.0,504.0,468.0,504.0,432.0],["2008-06-18",468.0,504.0,450.0,450.0,615.0],["2008-06-19",486.0,486.0,450.0,468.0,96.0],["2008-06-20",468.0,486.0,468.0,486.0,162.0],["2008-06-23",504.0,504.0,450.0,450.0,267.0],["2008-06-24",450.0,486.0,450.0,468.0,154.0],["2008-06-25",504.0,504.0,468.0,486.0,168.0],["2008-06-26",504.0,504.0,450.0,468.0,259.0],["2008-06-27",468.0,468.0,432.0,450.0,457.0],["2008-06-30",432.0,450.0,414.0,432.0,342.0],["2008-07-01",432.0,450.0,414.0,432.0,256.0],["2008-07-02",432.0,432.0,432.0,432.0,265.0],["2008-07-03",432.0,450.0,414.0,432.0,149.0],["2008-07-07",414.0,432.0,414.0,432.0,428.0],["2008-07-08",432.0,450.0,414.0,414.0,540.0],["2008-07-09",432.0,432.0,396.0,432.0,484.0],["2008-07-10",414.0,432.0,414.0,432.0,122.0],["2008-07-11",414.0,414.0,396.0,414.0,131.0],["2008-07-14",450.0,450.0,414.0,450.0,152.0],["2008-07-15",468.0,468.0,450.0,450.0,280.0],["2008-07-16",450.0,450.0,432.0,450.0,86.0],["2008-07-17",450.0,450.0,396.0,414.0,258.0],["2008-07-18",414.0,432.0,396.0,432.0,430.0],["2008-07-21",432.0,432.0,396.0,414.0,85.0],["2008-07-22",414.0,432.0,414.0,432.0,76.0],["2008-07-23",432.0,450.0,432.0,432.0,687.0],["2008-07-24",432.0,432.0,414.0,414.0,217.0],["2008-07-25",414.0,432.0,396.0,432.0,393.0],["2008-07-28",450.0,450.0,414.0,432.0,202.0],["2008-07-29",432.0,432.0,414.0,432.0,202.0],["2008-07-30",432.0,432.0,414.0,432.0,926.0],["2008-07-31",432.0,432.0,414.0,432.0,521.0],["2008-08-01",432.0,522.0,432.0,504.0,2447.0],["2008-08-04",522.0,522.0,432.0,450.0,2224.0],["2008-08-05",450.0,450.0,378.0,378.0,1159.0],["2008-08-06",396.0,414.0,378.0,396.0,291.0],["2008-08-07",396.0,414.0,378.0,414.0,472.0],["2008-08-08",396.0,414.0,396.0,396.0,187.0],["2008-08-11",396.0,414.0,396.0,414.0,428.0],["2008-08-12",414.0,414.0,396.0,396.0,268.0],["2008-08-13",414.0,414.0,378.0,378.0,441.0],["2008-08-14",396.0,414.0,378.0,396.0,123.0],["2008-08-15",396.0,396.0,360.0,378.0,326.0],["2008-08-18",378.0,378.0,378.0,378.0,86.0],["2008-08-19",378.0,378.0,360.0,378.0,205.0],["2008-08-20",378.0,414.0,360.0,414.0,514.0],["2008-08-21",414.0,414.0,378.0,396.0,209.0],["2008-08-22",396.0,396.0,378.0,378.0,226.0],["2008-08-25",396.0,396.0,378.0,378.0,645.0],["2008-08-26",378.0,396.0,378.0,378.0,274.0],["2008-08-27",378.0,378.0,360.0,378.0,73.0],["2008-08-28",378.0,378.0,342.0,378.0,399.0],["2008-08-29",378.0,378.0,360.0,378.0,28.0],["2008-09-02",378.0,378.0,360.0,360.0,231.0],["2008-09-03",360.0,360.0,342.0,360.0,226.0],["2008-09-04",342.0,360.0,324.0,342.0,259.0],["2008-09-05",342.0,342.0,306.0,342.0,316.0],["2008-09-08",342.0,342.0,288.0,306.0,505.0],["2008-09-09",306.0,306.0,288.0,306.0,194.0],["2008-09-10",288.0,288.0,270.0,288.0,516.0],["2008-09-11",306.0,342.0,288.0,342.0,211.0],["2008-09-12",342.0,342.0,324.0,342.0,267.0],["2008-09-15",324.0,342.0,306.0,324.0,277.0],["2008-09-16",324.0,324.0,270.0,306.0,285.0],["2008-09-17",288.0,306.0,288.0,288.0,194.0],["2008-09-18",288.0,288.0,288.0,288.0,387.0],["2008-09-19",306.0,306.0,288.0,306.0,333.0],["2008-09-22",306.0,306.0,288.0,306.0,193.0],["2008-09-23",306.0,306.0,288.0,306.0,134.0],["2008-09-24",306.0,306.0,288.0,306.0,119.0],["2008-09-25",288.0,306.0,270.0,288.0,579.0],["2008-09-26",288.0,288.0,252.0,270.0,1084.0],["2008-09-29",270.0,288.0,252.0,270.0,746.0],["2008-09-30",270.0,288.0,252.0,270.0,228.0],["2008-10-01",288.0,324.0,288.0,306.0,635.0],["2008-10-02",324.0,324.0,306.0,306.0,1095.0],["2008-10-03",324.0,396.0,324.0,378.0,1856.0],["2008-10-06",396.0,450.0,306.0,324.0,2735.0],["2008-10-07",342.0,360.0,324.0,324.0,804.0],["2008-10-08",324.0,324.0,288.0,306.0,455.0],["2008-10-09",324.0,396.0,324.0,342.0,530.0],["2008-10-10",306.0,324.0,270.0,306.0,533.0],["2008-10-13",324.0,360.0,306.0,360.0,231.0],["2008-10-14",414.0,414.0,360.0,414.0,562.0],["2008-10-15",432.0,450.0,396.0,432.0,1384.0],["2008-10-16",432.0,432.0,378.0,414.0,815.0],["2008-10-17",414.0,414.0,378.0,396.0,354.0],["2008-10-20",414.0,432.0,396.0,432.0,777.0],["2008-10-21",432.0,432.0,414.0,432.0,327.0],["2008-10-22",414.0,414.0,378.0,396.0,299.0],["2008-10-23",378.0,396.0,342.0,342.0,280.0],["2008-10-24",324.0,324.0,306.0,324.0,1051.0],["2008-10-27",324.0,342.0,324.0,324.0,357.0],["2008-10-28",324.0,324.0,306.0,324.0,265.0],["2008-10-29",306.0,324.0,306.0,324.0,189.0],["2008-10-30",324.0,360.0,324.0,360.0,281.0],["2008-10-31",360.0,378.0,342.0,360.0,260.0],["2008-11-03",342.0,396.0,342.0,396.0,130.0],["2008-11-04",396.0,396.0,360.0,378.0,106.0],["2008-11-05",378.0,378.0,360.0,360.0,73.0],["2008-11-06",378.0,378.0,324.0,342.0,177.0],["2008-11-07",360.0,360.0,324.0,342.0,85.0],["2008-11-10",360.0,360.0,324.0,342.0,180.0],["2008-11-11",360.0,360.0,324.0,360.0,194.0],["2008-11-12",360.0,360.0,306.0,324.0,178.0],["2008-11-13",306.0,324.0,306.0,324.0,219.0],["2008-11-14",324.0,324.0,306.0,324.0,71.0],["2008-11-17",306.0,324.0,288.0,288.0,471.0],["2008-11-18",288.0,306.0,288.0,306.0,129.0],["2008-11-19",306.0,306.0,288.0,288.0,225.0],["2008-11-20",288.0,342.0,288.0,324.0,542.0],["2008-11-21",324.0,324.0,270.0,288.0,196.0],["2008-11-24",288.0,306.0,270.0,288.0,300.0],["2008-11-25",288.0,288.0,288.0,288.0,97.0],["2008-11-26",270.0,306.0,270.0,288.0,98.0],["2008-11-28",324.0,324.0,288.0,288.0,47.0],["2008-12-01",288.0,306.0,270.0,288.0,147.0],["2008-12-02",288.0,306.0,270.0,270.0,185.0],["2008-12-03",270.0,288.0,270.0,270.0,309.0],["2008-12-04",288.0,324.0,270.0,288.0,962.0],["2008-12-05",324.0,324.0,288.0,288.0,210.0],["2008-12-08",288.0,288.0,270.0,270.0,617.0],["2008-12-09",270.0,288.0,270.0,270.0,268.0],["2008-12-10",288.0,288.0,270.0,270.0,176.0],["2008-12-11",288.0,288.0,270.0,288.0,122.0],["2008-12-12",288.0,288.0,270.0,288.0,495.0],["2008-12-15",288.0,288.0,288.0,288.0,128.0],["2008-12-16",288.0,288.0,270.0,288.0,241.0],["2008-12-17",270.0,288.0,270.0,288.0,156.0],["2008-12-18",288.0,288.0,270.0,288.0,108.0],["2008-12-19",288.0,288.0,270.0,270.0,205.0],["2008-12-22",270.0,288.0,270.0,270.0,220.0],["2008-12-23",270.0,270.0,252.0,252.0,650.0],["2008-12-24",252.0,252.0,252.0,252.0,96.0],["2008-12-26",252.0,252.0,252.0,252.0,137.0],["2008-12-29",252.0,252.0,252.0,252.0,135.0],["2008-12-30",252.0,270.0,252.0,270.0,399.0],["2008-12-31",270.0,270.0,234.0,252.0,213.0],["2009-01-02",252.0,288.0,234.0,288.0,176.0],["2009-01-05",288.0,288.0,252.0,270.0,78.0],["2009-01-06",270.0,288.0,252.0,288.0,359.0],["2009-01-07",270.0,288.0,252.0,270.0,56.0],["2009-01-08",288.0,288.0,252.0,270.0,81.0],["2009-01-09",270.0,270.0,270.0,270.0,39.0],["2009-01-12",252.0,288.0,252.0,270.0,83.0],["2009-01-13",252.0,270.0,252.0,270.0,146.0],["2009-01-14",252.0,270.0,252.0,252.0,209.0],["2009-01-15",252.0,252.0,252.0,252.0,237.0],["2009-01-16",270.0,270.0,234.0,252.0,176.0],["2009-01-20",252.0,288.0,252.0,270.0,370.0],["2009-01-21",270.0,270.0,252.0,252.0,112.0],["2009-01-22",270.0,288.0,252.0,288.0,854.0],["2009-01-23",288.0,288.0,270.0,288.0,70.0],["2009-01-26",270.0,288.0,270.0,270.0,69.0],["2009-01-27",288.0,288.0,270.0,270.0,106.0],["2009-01-28",270.0,270.0,252.0,270.0,208.0],["2009-01-29",270.0,270.0,252.0,270.0,155.0],["2009-01-30",270.0,288.0,270.0,270.0,79.0],["2009-02-02",270.0,270.0,252.0,270.0,384.0],["2009-02-03",324.0,414.0,324.0,414.0,3909.0],["2009-02-04",432.0,432.0,378.0,396.0,2482.0],["2009-02-05",396.0,414.0,396.0,414.0,626.0],["2009-02-06",414.0,504.0,414.0,486.0,1972.0],["2009-02-09",504.0,504.0,450.0,468.0,820.0],["2009-02-10",486.0,486.0,432.0,450.0,332.0],["2009-02-11",450.0,450.0,414.0,432.0,193.0],["2009-02-12",414.0,450.0,414.0,450.0,156.0],["2009-02-13",450.0,450.0,414.0,450.0,104.0],["2009-02-17",450.0,450.0,414.0,432.0,274.0],["2009-02-18",450.0,504.0,432.0,504.0,908.0],["2009-02-19",558.0,576.0,486.0,486.0,466.0],["2009-02-20",504.0,504.0,468.0,486.0,565.0],["2009-02-23",486.0,486.0,432.0,432.0,440.0],["2009-02-24",432.0,468.0,432.0,450.0,186.0],["2009-02-25",450.0,486.0,414.0,432.0,479.0],["2009-02-26",450.0,468.0,450.0,468.0,205.0],["2009-02-27",468.0,468.0,450.0,450.0,96.0],["2009-03-02",432.0,450.0,432.0,432.0,284.0],["2009-03-03",450.0,486.0,450.0,468.0,636.0],["2009-03-04",468.0,486.0,468.0,486.0,445.0],["2009-03-05",486.0,486.0,468.0,486.0,497.0],["2009-03-06",486.0,486.0,468.0,486.0,417.0],["2009-03-09",486.0,486.0,468.0,468.0,355.0],["2009-03-10",486.0,486.0,468.0,468.0,214.0],["2009-03-11",486.0,486.0,450.0,468.0,377.0],["2009-03-12",468.0,468.0,450.0,468.0,288.0],["2009-03-13",468.0,468.0,450.0,468.0,425.0],["2009-03-16",468.0,468.0,450.0,468.0,357.0],["2009-03-17",468.0,468.0,450.0,468.0,283.0],["2009-03-18",468.0,468.0,450.0,450.0,206.0],["2009-03-19",450.0,450.0,396.0,432.0,495.0],["2009-03-20",432.0,468.0,414.0,432.0,159.0],["2009-03-23",414.0,468.0,414.0,450.0,179.0],["2009-03-24",432.0,486.0,432.0,450.0,359.0],["2009-03-25",486.0,486.0,450.0,450.0,266.0],["2009-03-26",486.0,486.0,432.0,450.0,259.0],["2009-03-27",450.0,450.0,414.0,432.0,220.0],["2009-03-30",450.0,450.0,396.0,432.0,258.0],["2009-03-31",432.0,432.0,396.0,414.0,84.0],["2009-04-01",414.0,414.0,396.0,414.0,251.0],["2009-04-02",432.0,432.0,396.0,414.0,555.0],["2009-04-03",414.0,414.0,360.0,378.0,836.0],["2009-04-06",378.0,378.0,342.0,342.0,552.0],["2009-04-07",342.0,342.0,306.0,324.0,607.0],["2009-04-08",324.0,360.0,324.0,342.0,182.0],["2009-04-09",360.0,360.0,324.0,324.0,268.0],["2009-04-13",360.0,360.0,324.0,342.0,257.0],["2009-04-14",342.0,360.0,324.0,342.0,396.0],["2009-04-15",360.0,360.0,324.0,342.0,109.0],["2009-04-16",342.0,360.0,324.0,360.0,330.0],["2009-04-17",360.0,360.0,342.0,342.0,202.0],["2009-04-20",342.0,360.0,342.0,360.0,148.0],["2009-04-21",378.0,378.0,342.0,360.0,209.0],["2009-04-22",360.0,360.0,342.0,360.0,146.0],["2009-04-23",360.0,360.0,342.0,360.0,170.0],["2009-04-24",360.0,378.0,360.0,378.0,554.0],["2009-04-27",378.0,432.0,378.0,396.0,155.0],["2009-04-28",396.0,396.0,378.0,378.0,216.0],["2009-04-29",378.0,396.0,360.0,378.0,290.0],["2009-04-30",360.0,396.0,342.0,360.0,63.0],["2009-05-01",360.0,378.0,360.0,360.0,98.0],["2009-05-04",360.0,360.0,342.0,360.0,225.0],["2009-05-05",360.0,360.0,342.0,360.0,137.0],["2009-05-06",342.0,378.0,324.0,342.0,261.0],["2009-05-07",324.0,360.0,324.0,360.0,448.0],["2009-05-08",360.0,360.0,324.0,360.0,309.0],["2009-05-11",360.0,360.0,360.0,360.0,224.0],["2009-05-12",360.0,378.0,342.0,378.0,194.0],["2009-05-13",360.0,414.0,342.0,378.0,225.0],["2009-05-14",378.0,396.0,342.0,396.0,324.0],["2009-05-15",414.0,450.0,396.0,414.0,417.0],["2009-05-18",432.0,450.0,414.0,450.0,650.0],["2009-05-19",450.0,450.0,396.0,396.0,314.0],["2009-05-20",396.0,396.0,396.0,396.0,70.0],["2009-05-21",396.0,414.0,378.0,414.0,93.0],["2009-05-22",414.0,414.0,378.0,414.0,69.0],["2009-05-26",396.0,432.0,396.0,396.0,121.0],["2009-05-27",414.0,414.0,360.0,378.0,308.0],["2009-05-28",378.0,396.0,360.0,360.0,213.0],["2009-05-29",360.0,360.0,342.0,342.0,332.0],["2009-06-01",342.0,378.0,342.0,360.0,221.0],["2009-06-02",378.0,396.0,360.0,378.0,262.0],["2009-06-03",378.0,378.0,360.0,360.0,247.0],["2009-06-04",360.0,378.0,360.0,378.0,236.0],["2009-06-05",360.0,378.0,360.0,360.0,112.0],["2009-06-08",360.0,378.0,360.0,360.0,148.0],["2009-06-09",360.0,378.0,360.0,378.0,154.0],["2009-06-10",378.0,378.0,342.0,360.0,323.0],["2009-06-11",342.0,360.0,342.0,360.0,232.0],["2009-06-12",342.0,378.0,342.0,342.0,272.0],["2009-06-15",342.0,378.0,342.0,342.0,105.0],["2009-06-16",342.0,360.0,324.0,324.0,453.0],["2009-06-17",324.0,342.0,324.0,342.0,405.0],["2009-06-18",324.0,342.0,324.0,324.0,355.0],["2009-06-19",324.0,342.0,324.0,342.0,83.0],["2009-06-22",342.0,342.0,324.0,342.0,176.0],["2009-06-23",324.0,342.0,324.0,324.0,70.0],["2009-06-24",324.0,342.0,324.0,342.0,181.0],["2009-06-25",342.0,360.0,324.0,342.0,187.0],["2009-06-26",360.0,360.0,342.0,360.0,292.0],["2009-06-29",378.0,396.0,360.0,396.0,359.0],["2009-06-30",396.0,396.0,360.0,360.0,196.0],["2009-07-01",360.0,378.0,342.0,378.0,244.0],["2009-07-02",360.0,414.0,342.0,360.0,441.0],["2009-07-06",342.0,360.0,342.0,342.0,229.0],["2009-07-07",342.0,342.0,324.0,324.0,125.0],["2009-07-08",324.0,360.0,324.0,342.0,139.0],["2009-07-09",342.0,360.0,342.0,342.0,264.0],["2009-07-10",342.0,342.0,342.0,342.0,86.0],["2009-07-13",342.0,342.0,342.0,342.0,101.0],["2009-07-14",342.0,342.0,324.0,342.0,173.0],["2009-07-15",342.0,342.0,324.0,342.0,183.0],["2009-07-16",342.0,360.0,324.0,360.0,145.0],["2009-07-17",342.0,378.0,342.0,360.0,218.0],["2009-07-20",378.0,414.0,378.0,414.0,1000.0],["2009-07-21",378.0,414.0,360.0,396.0,328.0],["2009-07-22",396.0,396.0,378.0,396.0,169.0],["2009-07-23",378.0,432.0,378.0,414.0,837.0],["2009-07-24",432.0,504.0,414.0,486.0,1206.0],["2009-07-27",504.0,558.0,468.0,468.0,2302.0],["2009-07-28",468.0,612.0,468.0,594.0,4248.0],["2009-07-29",684.0,684.0,576.0,612.0,2777.0],["2009-07-30",612.0,630.0,540.0,594.0,956.0],["2009-07-31",576.0,666.0,468.0,666.0,2499.0],["2009-08-03",684.0,684.0,594.0,594.0,1189.0],["2009-08-04",576.0,630.0,576.0,630.0,835.0],["2009-08-05",612.0,630.0,594.0,612.0,849.0],["2009-08-06",630.0,630.0,558.0,594.0,402.0],["2009-08-07",576.0,612.0,558.0,594.0,626.0],["2009-08-10",594.0,594.0,504.0,540.0,852.0],["2009-08-11",540.0,540.0,504.0,540.0,355.0],["2009-08-12",486.0,540.0,486.0,540.0,178.0],["2009-08-13",540.0,540.0,522.0,540.0,103.0],["2009-08-14",540.0,540.0,522.0,540.0,282.0],["2009-08-17",522.0,540.0,468.0,504.0,608.0],["2009-08-18",486.0,504.0,468.0,468.0,325.0],["2009-08-19",468.0,522.0,468.0,522.0,218.0],["2009-08-20",522.0,522.0,486.0,504.0,118.0],["2009-08-21",522.0,522.0,486.0,522.0,145.0],["2009-08-24",540.0,540.0,522.0,540.0,218.0],["2009-08-25",540.0,540.0,504.0,504.0,343.0],["2009-08-26",540.0,576.0,486.0,558.0,965.0],["2009-08-27",576.0,576.0,522.0,576.0,182.0],["2009-08-28",558.0,576.0,522.0,540.0,166.0],["2009-08-31",540.0,540.0,486.0,504.0,299.0],["2009-09-01",504.0,522.0,468.0,504.0,412.0],["2009-09-02",468.0,504.0,450.0,468.0,670.0],["2009-09-03",486.0,522.0,450.0,468.0,646.0],["2009-09-04",468.0,468.0,450.0,450.0,331.0],["2009-09-08",468.0,486.0,468.0,486.0,279.0],["2009-09-09",486.0,504.0,450.0,486.0,291.0],["2009-09-10",504.0,504.0,468.0,468.0,45.0],["2009-09-11",468.0,504.0,468.0,486.0,211.0],["2009-09-14",468.0,504.0,468.0,468.0,176.0],["2009-09-15",486.0,486.0,432.0,450.0,595.0],["2009-09-16",432.0,450.0,414.0,432.0,595.0],["2009-09-17",432.0,486.0,414.0,468.0,185.0],["2009-09-18",468.0,486.0,396.0,432.0,542.0],["2009-09-21",450.0,486.0,414.0,468.0,421.0],["2009-09-22",486.0,504.0,468.0,486.0,328.0],["2009-09-23",486.0,504.0,486.0,504.0,278.0],["2009-09-24",504.0,540.0,486.0,486.0,325.0],["2009-09-25",486.0,504.0,450.0,468.0,737.0],["2009-09-28",504.0,522.0,450.0,468.0,12.0],["2009-09-29",330.0,660.0,330.0,495.0,428.0],["2009-09-30",495.0,594.0,468.0,483.0,650.0],["2009-10-01",495.0,558.0,495.0,516.0,368.0],["2009-10-02",516.0,564.0,495.6,546.0,438.0],["2009-10-05",570.0,585.0,546.0,570.0,808.0],["2009-10-06",582.0,666.0,570.0,651.0,4272.0],["2009-10-07",669.0,780.0,666.0,723.0,3598.0],["2009-10-08",747.6,747.6,669.6,696.0,2152.0],["2009-10-09",720.0,744.0,646.2,646.2,1733.0],["2009-10-12",654.0,714.0,654.0,685.2,663.0],["2009-10-13",706.2,706.2,606.6,649.8,1195.0],["2009-10-14",624.0,624.0,573.0,585.0,1728.0],["2009-10-15",570.6,600.0,570.6,573.0,800.0],["2009-10-16",599.4,630.0,576.6,576.6,1645.0],["2009-10-19",598.8,598.8,529.8,542.4,1260.0],["2009-10-20",540.0,555.0,493.8,493.8,1173.0],["2009-10-21",483.0,508.8,483.0,498.0,792.0],["2009-10-22",501.0,539.4,498.0,525.0,532.0],["2009-10-23",550.8,554.4,513.6,522.0,318.0],["2009-10-26",516.0,537.0,493.2,494.4,652.0],["2009-10-27",486.0,487.8,438.0,444.0,1435.0],["2009-10-28",443.4,450.0,427.8,430.2,890.0],["2009-10-29",420.0,485.4,420.0,444.0,557.0],["2009-10-30",441.0,471.0,435.0,444.0,710.0],["2009-11-02",440.4,440.4,422.4,432.0,968.0],["2009-11-03",435.0,456.0,435.0,444.0,287.0],["2009-11-04",448.2,474.0,444.6,447.0,838.0],["2009-11-05",447.0,462.0,432.0,432.0,900.0],["2009-11-06",432.6,433.2,405.0,421.2,938.0],["2009-11-09",418.2,418.2,400.2,407.4,518.0],["2009-11-10",397.2,420.0,396.0,407.4,298.0],["2009-11-11",406.8,416.4,402.0,408.0,235.0],["2009-11-12",414.6,414.6,360.0,375.0,1335.0],["2009-11-13",378.0,393.0,372.0,374.4,338.0],["2009-11-16",368.4,368.4,345.0,355.2,787.0],["2009-11-17",348.6,349.8,312.0,318.0,1110.0],["2009-11-18",312.6,318.0,300.6,301.8,597.0],["2009-11-19",300.6,327.0,300.6,327.0,700.0],["2009-11-20",330.0,342.6,324.0,342.6,645.0],["2009-11-23",345.0,373.8,343.8,373.8,935.0],["2009-11-24",374.4,472.2,374.4,436.8,2162.0],["2009-11-25",420.6,431.4,390.0,419.4,1258.0],["2009-11-27",415.2,415.2,393.6,406.2,253.0],["2009-11-30",402.6,402.6,391.2,396.0,217.0],["2009-12-01",396.0,405.6,375.6,390.0,367.0],["2009-12-02",387.0,387.0,363.6,363.6,127.0],["2009-12-03",360.6,362.4,348.0,354.0,373.0],["2009-12-04",354.0,372.0,354.0,366.0,457.0],["2009-12-07",360.0,371.4,360.0,369.0,178.0],["2009-12-08",363.0,371.4,363.0,363.6,282.0],["2009-12-09",363.6,365.4,345.0,345.0,247.0],["2009-12-10",348.0,354.6,345.0,347.4,425.0],["2009-12-11",347.4,354.0,339.0,350.4,265.0],["2009-12-14",351.0,361.2,348.6,352.2,375.0],["2009-12-15",348.6,371.4,342.0,366.0,192.0],["2009-12-16",360.6,367.2,348.0,360.0,483.0],["2009-12-17",360.0,414.0,360.0,397.2,582.0],["2009-12-18",396.6,420.0,396.6,402.0,535.0],["2009-12-21",414.0,414.0,398.4,400.8,210.0],["2009-12-22",402.0,402.0,361.2,390.0,205.0],["2009-12-23",394.2,394.2,361.2,361.2,372.0],["2009-12-24",363.0,381.0,354.6,360.0,395.0],["2009-12-28",360.0,369.0,354.0,357.6,683.0],["2009-12-29",354.6,373.8,348.6,373.8,268.0],["2009-12-30",364.8,366.0,356.4,357.0,233.0],["2009-12-31",363.6,372.0,357.0,359.4,490.0],["2010-01-04",379.8,390.0,376.8,390.0,723.0],["2010-01-05",398.4,429.0,398.4,426.0,945.0],["2010-01-06",429.0,471.6,426.0,468.0,1287.0],["2010-01-07",477.0,480.0,438.6,443.4,883.0],["2010-01-08",447.0,475.2,444.0,450.6,863.0],["2010-01-11",478.8,478.8,450.0,450.0,470.0],["2010-01-12",472.8,472.8,454.8,461.4,467.0],["2010-01-13",468.0,468.6,461.4,466.8,713.0],["2010-01-14",466.8,466.8,450.6,453.6,298.0],["2010-01-15",453.0,455.4,447.0,451.2,420.0],["2010-01-19",450.0,459.0,435.0,443.4,775.0],["2010-01-20",447.0,447.0,420.6,423.6,500.0],["2010-01-21",432.0,432.6,414.6,414.6,590.0],["2010-01-22",420.0,423.0,372.0,386.4,873.0],["2010-01-25",396.0,405.6,387.0,387.0,413.0],["2010-01-26",385.8,385.8,361.2,371.4,548.0],["2010-01-27",372.0,378.0,360.0,367.2,297.0],["2010-01-28",399.0,431.4,386.4,427.2,1117.0],["2010-01-29",432.0,483.0,427.8,478.8,2493.0],["2010-02-01",492.0,498.0,448.8,453.6,1360.0],["2010-02-02",444.0,495.6,444.0,467.4,820.0],["2010-02-03",465.0,484.8,465.0,474.0,358.0],["2010-02-04",472.8,472.8,432.0,441.6,1158.0],["2010-02-05",453.0,453.0,427.2,427.2,478.0],["2010-02-08",435.0,466.2,421.8,421.8,595.0],["2010-02-09",421.8,424.2,390.0,396.0,832.0],["2010-02-10",402.0,403.2,390.6,397.8,270.0],["2010-02-11",406.2,413.4,391.2,405.6,193.0],["2010-02-12",390.6,466.2,390.6,466.2,895.0],["2010-02-16",471.0,475.2,420.0,463.2,845.0],["2010-02-17",466.8,473.4,443.4,459.0,865.0],["2010-02-18",468.0,469.8,445.8,445.8,632.0],["2010-02-19",436.8,450.0,423.0,425.4,958.0],["2010-02-22",432.0,441.6,430.8,439.8,590.0],["2010-02-23",448.2,480.0,439.8,480.0,1605.0],["2010-02-24",480.0,480.0,465.0,472.8,792.0],["2010-02-25",477.0,480.0,462.6,465.0,455.0],["2010-02-26",462.0,470.4,450.0,468.0,357.0],["2010-03-01",468.0,472.8,456.0,459.0,620.0],["2010-03-02",453.0,458.4,450.0,451.2,303.0],["2010-03-03",459.0,474.0,453.0,461.4,625.0],["2010-03-04",477.0,528.0,462.6,511.2,2018.0],["2010-03-05",516.0,537.0,511.2,532.8,973.0],["2010-03-08",537.0,537.6,519.6,526.8,847.0],["2010-03-09",526.8,528.0,506.4,507.0,507.0],["2010-03-10",507.0,540.0,507.0,523.2,648.0],["2010-03-11",533.4,533.4,507.0,507.6,1073.0],["2010-03-12",528.6,528.6,514.2,525.0,413.0],["2010-03-15",540.0,540.0,517.2,534.0,680.0],["2010-03-16",534.0,540.0,510.0,513.0,888.0],["2010-03-17",529.2,529.8,513.0,529.8,362.0],["2010-03-18",540.0,540.0,510.0,519.0,210.0],["2010-03-19",505.8,516.0,486.0,505.8,820.0],["2010-03-22",497.4,520.2,492.0,511.2,132.0],["2010-03-23",510.0,525.0,486.6,504.6,253.0],["2010-03-24",504.6,504.6,486.6,490.8,133.0],["2010-03-25",486.0,511.2,484.8,495.0,670.0],["2010-03-26",498.0,501.0,474.6,482.4,633.0],["2010-03-29",480.0,487.2,469.8,473.4,225.0],["2010-03-30",473.4,473.4,453.0,470.4,580.0],["2010-03-31",470.4,510.0,468.0,489.0,367.0],["2010-04-01",492.0,496.8,492.0,492.0,72.0],["2010-04-05",483.0,505.2,483.0,486.0,363.0],["2010-04-06",486.0,486.0,465.0,484.2,292.0],["2010-04-07",477.6,480.0,472.2,472.2,83.0],["2010-04-08",465.6,472.2,457.8,467.4,210.0],["2010-04-09",468.6,485.4,421.2,437.4,1582.0],["2010-04-12",426.6,442.8,396.0,400.2,2133.0],["2010-04-13",400.8,429.0,396.0,396.6,1452.0],["2010-04-14",399.0,419.4,399.0,406.2,598.0],["2010-04-15",406.2,433.8,402.0,413.4,848.0],["2010-04-16",408.6,418.8,408.0,415.2,290.0],["2010-04-19",411.6,414.0,391.8,395.4,678.0],["2010-04-20",396.0,405.6,378.0,402.0,1492.0],["2010-04-21",398.4,398.4,384.0,389.4,522.0],["2010-04-22",387.0,390.0,381.6,387.0,360.0],["2010-04-23",382.8,401.4,366.6,373.8,978.0],["2010-04-26",369.6,373.8,363.0,367.8,557.0],["2010-04-27",366.6,399.0,366.6,391.8,458.0],["2010-04-28",391.8,402.6,390.0,396.0,413.0],["2010-04-29",431.4,443.4,393.0,423.6,1508.0],["2010-04-30",426.0,435.0,387.0,423.0,1167.0],["2010-05-03",423.6,434.4,402.0,417.6,388.0],["2010-05-04",408.6,408.6,381.0,382.2,652.0],["2010-05-05",375.0,375.6,363.0,369.0,798.0],["2010-05-06",376.8,390.0,369.0,369.0,237.0],["2010-05-07",366.6,382.2,366.6,378.0,385.0],["2010-05-10",453.6,453.6,384.0,412.2,805.0],["2010-05-11",412.2,419.4,390.0,413.4,413.0],["2010-05-12",405.6,416.4,402.0,414.6,365.0],["2010-05-13",406.2,411.0,387.6,387.6,293.0],["2010-05-14",387.6,389.4,373.8,378.6,295.0],["2010-05-17",392.4,392.4,372.0,372.0,735.0],["2010-05-18",372.0,386.4,372.0,372.6,520.0],["2010-05-19",369.0,369.6,336.0,345.0,963.0],["2010-05-20",348.0,349.8,330.0,333.0,1143.0],["2010-05-21",333.0,349.8,324.6,340.2,723.0],["2010-05-24",340.8,347.4,338.4,343.2,295.0],["2010-05-25",336.6,336.6,322.8,327.0,302.0],["2010-05-26",327.0,335.4,324.0,327.0,175.0],["2010-05-27",327.6,373.2,327.6,369.6,433.0],["2010-05-28",372.6,372.6,358.8,371.4,417.0],["2010-06-01",371.4,371.4,360.0,369.0,160.0],["2010-06-02",365.4,369.0,354.0,357.0,347.0],["2010-06-03",352.8,357.0,336.6,355.2,175.0],["2010-06-04",353.4,368.4,349.8,366.0,293.0],["2010-06-07",360.0,363.6,349.8,358.8,148.0],["2010-06-08",358.2,359.4,337.8,339.6,175.0],["2010-06-09",330.0,343.8,327.0,330.0,128.0],["2010-06-10",339.0,339.0,330.0,335.4,68.0],["2010-06-11",330.0,336.0,315.6,324.6,280.0],["2010-06-14",327.0,333.6,325.8,330.0,192.0],["2010-06-15",323.4,354.0,323.4,333.6,677.0],["2010-06-16",327.0,335.4,320.4,328.2,205.0],["2010-06-17",325.8,354.6,325.2,351.6,233.0],["2010-06-18",351.6,357.0,336.6,357.0,242.0],["2010-06-21",359.4,359.4,348.0,350.4,213.0],["2010-06-22",355.2,355.2,336.6,354.6,132.0],["2010-06-23",355.8,569.4,354.6,569.4,27080.0],["2010-06-24",642.0,669.0,478.8,481.2,49812.0],["2010-06-25",471.0,497.4,447.6,467.4,17072.0],["2010-06-28",471.6,512.4,454.8,457.8,16240.0],["2010-06-29",447.0,480.0,424.2,480.0,6145.0],["2010-06-30",488.4,524.4,480.0,492.0,8618.0],["2010-07-01",487.8,487.8,456.0,459.6,3030.0],["2010-07-02",456.0,462.0,441.0,445.2,1055.0],["2010-07-06",442.2,448.8,406.8,421.2,3185.0],["2010-07-07",426.0,454.8,421.8,440.4,2805.0],["2010-07-08",448.2,452.4,430.2,430.8,1468.0],["2010-07-09",421.8,436.2,420.6,432.0,1588.0],["2010-07-12",424.8,444.6,423.0,429.0,905.0],["2010-07-13",429.0,484.8,424.2,482.4,4803.0],["2010-07-14",480.0,484.8,453.0,466.8,2128.0],["2010-07-15",475.2,510.0,456.6,508.8,2322.0],["2010-07-16",519.6,520.8,476.4,481.8,1105.0],["2010-07-19",492.0,498.6,465.0,470.4,732.0],["2010-07-20",465.0,480.0,462.0,478.2,752.0],["2010-07-21",480.0,498.0,474.0,495.0,842.0],["2010-07-22",456.6,477.0,453.0,459.0,1988.0],["2010-07-23",423.0,426.0,381.0,390.0,11755.0],["2010-07-26",390.0,394.2,373.2,376.2,3855.0],["2010-07-27",373.2,387.6,366.0,371.4,1787.0],["2010-07-28",379.2,382.8,371.4,375.6,872.0],["2010-07-29",380.4,380.4,363.0,373.8,1737.0],["2010-07-30",374.4,377.4,363.6,372.0,2077.0],["2010-08-02",360.0,371.4,343.8,357.6,3035.0],["2010-08-03",360.0,364.2,354.6,360.0,1112.0],["2010-08-04",358.8,358.8,345.0,352.8,2368.0],["2010-08-05",351.0,351.0,336.0,336.6,1320.0],["2010-08-06",339.0,358.2,336.0,352.2,1887.0],["2010-08-09",358.2,368.4,343.8,357.6,1392.0],["2010-08-10",355.2,355.2,337.2,345.6,1030.0],["2010-08-11",348.0,352.8,333.6,334.2,942.0],["2010-08-12",335.4,342.6,334.2,342.6,528.0],["2010-08-13",345.6,347.4,336.6,337.8,817.0],["2010-08-16",337.8,340.2,330.0,330.0,1890.0],["2010-08-17",336.0,347.4,336.0,340.2,1850.0],["2010-08-18",345.6,345.6,336.0,336.0,1382.0],["2010-08-19",336.0,337.2,318.6,318.6,1622.0],["2010-08-20",324.0,334.2,324.0,334.2,877.0],["2010-08-23",338.4,338.4,319.2,325.2,925.0],["2010-08-24",324.0,329.4,324.0,324.0,560.0],["2010-08-25",321.0,327.0,320.4,322.2,407.0],["2010-08-26",322.8,329.4,322.8,328.8,462.0],["2010-08-27",333.6,338.4,331.2,337.8,327.0],["2010-08-30",343.2,346.8,331.8,334.8,470.0],["2010-08-31",336.0,342.0,332.4,339.6,862.0],["2010-09-01",342.6,343.8,336.0,337.8,447.0],["2010-09-02",337.8,339.6,333.0,336.0,463.0],["2010-09-03",340.2,361.2,336.6,359.4,1322.0],["2010-09-07",360.0,381.0,358.8,367.8,1682.0],["2010-09-08",369.0,369.0,354.0,366.6,518.0],["2010-09-09",367.8,367.8,351.6,360.0,322.0],["2010-09-10",360.0,360.0,343.2,348.6,520.0],["2010-09-13",349.2,358.2,342.0,352.2,475.0],["2010-09-14",354.6,360.0,351.0,360.0,542.0],["2010-09-15",356.4,361.2,353.4,360.0,565.0],["2010-09-16",357.0,362.4,348.6,361.8,758.0],["2010-09-17",360.0,366.0,348.0,364.8,530.0],["2010-09-20",368.4,368.4,352.2,356.4,192.0],["2010-09-21",354.0,359.4,349.2,352.8,192.0],["2010-09-22",351.0,354.0,346.2,346.8,358.0],["2010-09-23",345.6,345.6,336.0,340.8,548.0],["2010-09-24",338.4,345.0,336.0,345.0,777.0],["2010-09-27",343.2,360.0,339.6,360.0,397.0],["2010-09-28",359.4,364.8,346.8,364.8,698.0],["2010-09-29",361.8,366.0,355.2,359.4,212.0],["2010-09-30",359.4,359.4,345.6,354.0,177.0],["2010-10-01",350.4,354.0,339.6,349.2,363.0],["2010-10-04",345.0,373.8,330.6,360.0,3212.0],["2010-10-05",366.0,367.2,348.6,355.8,773.0],["2010-10-06",355.8,358.8,349.8,352.2,752.0],["2010-10-07",349.2,358.8,345.6,350.4,348.0],["2010-10-08",349.2,350.4,330.0,340.8,735.0],["2010-10-11",337.2,340.8,336.0,336.0,797.0],["2010-10-12",331.2,335.4,330.6,330.6,415.0],["2010-10-13",333.0,345.0,333.0,342.6,585.0],["2010-10-14",343.8,343.8,334.8,335.4,282.0],["2010-10-15",334.8,336.0,331.2,331.8,415.0],["2010-10-18",330.0,334.8,321.0,324.0,1303.0],["2010-10-19",322.2,327.0,312.0,316.2,1210.0],["2010-10-20",313.2,315.0,304.8,311.4,1138.0],["2010-10-21",312.0,318.0,306.0,309.0,312.0],["2010-10-22",309.0,318.0,306.0,313.8,448.0],["2010-10-25",322.2,332.4,309.0,324.6,850.0],["2010-10-26",328.2,360.6,315.6,346.2,3318.0],["2010-10-27",352.2,352.2,336.0,346.2,1310.0],["2010-10-28",371.4,372.0,337.2,347.4,2110.0],["2010-10-29",348.0,348.0,331.8,333.0,592.0],["2010-11-01",333.0,333.0,324.6,329.4,555.0],["2010-11-02",330.6,330.6,322.8,322.8,337.0],["2010-11-03",318.6,335.4,318.6,335.4,345.0],["2010-11-04",337.8,346.8,330.0,335.4,915.0],["2010-11-05",335.4,337.8,330.0,335.4,450.0],["2010-11-08",334.8,334.8,318.0,332.4,1357.0],["2010-11-09",332.4,338.4,323.4,336.0,865.0],["2010-11-10",336.0,339.0,327.0,336.6,563.0],["2010-11-11",336.0,337.2,324.6,328.8,658.0],["2010-11-12",325.8,332.4,318.0,330.0,533.0],["2010-11-15",330.0,334.8,324.6,332.4,360.0],["2010-11-16",330.0,332.4,321.0,332.4,273.0],["2010-11-17",328.2,332.4,319.2,330.0,582.0],["2010-11-18",331.8,331.8,318.6,319.2,598.0],["2010-11-19",318.6,318.6,310.2,310.2,1195.0],["2010-11-22",312.0,312.0,303.6,303.6,1220.0],["2010-11-23",306.6,306.6,300.0,300.6,750.0],["2010-11-24",300.0,309.0,300.0,307.8,960.0],["2010-11-26",310.2,315.6,309.0,315.6,180.0],["2010-11-29",312.0,312.6,309.0,310.2,515.0],["2010-11-30",309.0,313.8,309.0,310.2,462.0],["2010-12-01",312.6,312.6,310.2,310.2,285.0],["2010-12-02",315.6,344.4,313.8,328.2,2795.0],["2010-12-03",327.6,327.6,309.0,314.4,1155.0],["2010-12-06",312.0,321.6,312.0,315.0,798.0],["2010-12-07",316.8,351.0,310.2,337.2,3440.0],["2010-12-08",338.4,345.0,325.8,335.4,848.0],["2010-12-09",334.8,335.4,324.6,325.2,587.0],["2010-12-10",324.0,324.0,312.0,318.0,1053.0],["2010-12-13",324.0,324.0,314.4,318.6,453.0],["2010-12-14",317.4,317.4,309.0,312.0,628.0],["2010-12-15",310.8,313.8,306.0,307.8,1030.0],["2010-12-16",306.6,311.4,306.0,309.6,248.0],["2010-12-17",308.4,309.6,302.4,302.4,672.0],["2010-12-20",333.0,333.0,303.6,312.6,802.0],["2010-12-21",312.6,319.8,307.2,318.0,1453.0],["2010-12-22",319.8,319.8,312.6,315.6,585.0],["2010-12-23",315.6,316.8,301.2,301.8,1378.0],["2010-12-27",303.0,314.4,301.2,313.2,677.0],["2010-12-28",342.6,342.6,300.0,310.2,3055.0],["2010-12-29",309.6,313.8,306.0,312.0,843.0],["2010-12-30",309.0,322.2,307.2,322.2,1798.0],["2010-12-31",319.8,327.6,312.0,321.6,1077.0],["2011-01-03",326.4,334.2,324.0,333.6,892.0],["2011-01-04",331.8,333.6,303.0,311.4,1952.0],["2011-01-05",315.0,320.4,315.0,316.2,572.0],["2011-01-06",316.8,322.2,306.0,319.8,985.0],["2011-01-07",318.0,322.8,315.0,321.6,398.0],["2011-01-10",321.6,345.0,321.0,339.6,2362.0],["2011-01-11",340.8,348.0,334.2,340.2,2640.0],["2011-01-12",344.4,373.8,340.2,368.4,5283.0],["2011-01-13",372.0,390.0,367.2,385.8,2110.0],["2011-01-14",367.8,387.0,345.6,361.2,3780.0],["2011-01-18",360.0,373.2,349.8,371.4,1042.0],["2011-01-19",372.6,373.2,349.8,351.0,1028.0],["2011-01-20",351.0,372.0,342.0,363.6,3023.0],["2011-01-21",363.6,367.2,353.4,355.8,542.0],["2011-01-24",355.8,357.0,319.8,331.2,3370.0],["2011-01-25",330.0,350.4,327.0,340.8,1440.0],["2011-01-26",343.8,366.6,343.8,359.4,945.0],["2011-01-27",357.0,357.0,342.0,352.8,925.0],["2011-01-28",352.8,352.8,341.4,345.6,608.0],["2011-01-31",339.6,342.0,331.2,338.4,733.0],["2011-02-01",342.0,354.0,325.8,354.0,1370.0],["2011-02-02",354.0,370.8,345.6,360.6,2088.0],["2011-02-03",360.6,364.8,349.8,358.2,665.0],["2011-02-04",356.4,360.0,352.2,357.0,757.0],["2011-02-07",366.6,367.2,355.2,358.2,753.0],["2011-02-08",362.4,362.4,342.0,346.2,1045.0],["2011-02-09",343.2,352.8,331.2,349.2,1050.0],["2011-02-10",354.0,354.0,339.0,349.2,562.0],["2011-02-11",346.2,346.2,321.0,344.4,1033.0],["2011-02-14",344.4,358.2,340.2,358.2,712.0],["2011-02-15",359.4,360.0,351.6,360.0,603.0],["2011-02-16",360.0,360.0,351.0,355.8,318.0],["2011-02-17",355.8,355.8,339.0,349.8,755.0],["2011-02-18",349.8,366.0,349.8,363.6,1312.0],["2011-02-22",357.0,357.0,330.0,335.4,1897.0],["2011-02-23",334.2,334.2,321.0,324.6,965.0],["2011-02-24",335.4,335.4,322.2,334.2,390.0],["2011-02-25",333.0,340.2,330.6,332.4,528.0],["2011-02-28",336.0,336.0,318.0,320.4,975.0],["2011-03-01",318.6,321.6,317.4,319.8,572.0],["2011-03-02",318.6,330.0,318.0,322.8,882.0],["2011-03-03",325.8,347.4,325.8,334.2,982.0],["2011-03-04",338.4,343.8,331.2,333.6,415.0],["2011-03-07",343.8,357.0,341.4,346.8,1795.0],["2011-03-08",352.2,360.6,349.2,360.6,1430.0],["2011-03-09",363.0,366.0,348.6,348.6,1015.0],["2011-03-10",346.8,348.0,336.0,342.0,1067.0],["2011-03-11",342.0,346.2,336.0,346.2,880.0],["2011-03-14",354.0,424.8,341.4,366.6,18810.0],["2011-03-15",379.8,433.2,347.4,405.6,22935.0],["2011-03-16",409.2,420.0,366.6,367.8,6605.0],["2011-03-17",367.2,367.2,339.0,345.6,5778.0],["2011-03-18",349.2,349.2,328.2,331.8,2443.0],["2011-03-21",348.0,382.8,342.0,369.6,4943.0],["2011-03-22",378.6,390.0,361.8,363.6,3270.0],["2011-03-23",364.8,366.0,346.2,355.8,2862.0],["2011-03-24",352.8,352.8,345.0,346.2,1112.0],["2011-03-25",345.0,349.8,339.0,343.8,1553.0],["2011-03-28",343.2,346.8,327.6,332.4,2655.0],["2011-03-29",327.6,336.6,326.4,334.2,1538.0],["2011-03-30",336.0,337.2,325.2,328.2,783.0],["2011-03-31",330.0,346.2,327.6,346.2,1347.0],["2011-04-01",348.0,348.0,339.0,344.4,798.0],["2011-04-04",343.2,348.0,334.8,339.0,867.0],["2011-04-05",343.8,343.8,332.4,334.8,650.0],["2011-04-06",334.2,339.6,324.6,334.2,902.0],["2011-04-07",336.0,336.0,324.0,325.2,940.0],["2011-04-08",325.8,329.4,324.6,325.2,712.0],["2011-04-11",324.6,330.6,318.0,327.0,1477.0],["2011-04-12",324.6,327.0,320.4,324.6,757.0],["2011-04-13",324.0,325.2,320.4,324.6,480.0],["2011-04-14",321.6,329.4,321.0,325.2,328.0],["2011-04-15",324.6,325.8,318.0,322.2,748.0],["2011-04-18",318.0,328.2,315.0,315.6,682.0],["2011-04-19",315.0,317.4,307.2,307.2,1455.0],["2011-04-20",310.2,313.8,303.0,307.8,903.0],["2011-04-21",307.2,313.8,306.0,313.8,550.0],["2011-04-25",315.0,315.0,301.8,307.2,813.0],["2011-04-26",306.6,321.0,303.0,319.2,792.0],["2011-04-27",321.0,328.8,317.4,318.0,1255.0],["2011-04-28",315.0,315.0,306.0,307.2,968.0],["2011-04-29",306.0,313.2,300.0,301.8,1533.0],["2011-05-02",312.0,312.0,300.0,303.6,780.0],["2011-05-03",301.8,305.4,300.0,301.2,682.0],["2011-05-04",300.0,301.2,300.0,300.6,1300.0],["2011-05-05",300.0,300.0,273.0,276.0,2385.0],["2011-05-06",273.6,283.8,267.0,268.2,1383.0],["2011-05-09",267.6,286.2,264.0,282.0,1122.0],["2011-05-10",281.4,294.6,281.4,291.0,1142.0],["2011-05-11",295.8,295.8,273.0,278.4,1227.0],["2011-05-12",279.0,280.2,264.0,269.4,745.0],["2011-05-13",270.0,272.4,256.8,260.4,455.0],["2011-05-16",258.6,258.6,221.4,240.0,2067.0],["2011-05-17",240.0,244.2,223.2,231.0,1642.0],["2011-05-18",230.4,230.4,223.2,227.4,1013.0],["2011-05-19",227.4,237.0,225.6,234.0,797.0],["2011-05-20",234.6,240.0,234.0,238.8,385.0],["2011-05-23",237.0,249.6,234.6,247.8,997.0],["2011-05-24",250.8,250.8,234.6,235.8,933.0],["2011-05-25",236.4,238.8,225.0,235.8,1383.0],["2011-05-26",234.0,239.4,225.0,237.0,650.0],["2011-05-27",241.8,241.8,226.8,228.0,557.0],["2011-05-31",234.0,253.8,234.0,253.8,2265.0],["2011-06-01",258.0,282.6,249.6,268.8,2847.0],["2011-06-02",268.2,279.0,266.4,276.0,657.0],["2011-06-03",276.0,291.0,270.6,282.0,1113.0],["2011-06-06",279.0,279.0,249.0,250.2,1468.0],["2011-06-07",253.2,253.2,234.0,234.0,815.0],["2011-06-08",234.0,234.0,221.4,231.6,1398.0],["2011-06-09",231.6,237.6,211.8,226.8,1277.0],["2011-06-10",219.0,226.8,214.2,225.6,987.0],["2011-06-13",227.4,232.2,223.8,225.6,732.0],["2011-06-14",226.2,233.4,222.6,225.6,2165.0],["2011-06-15",221.4,222.0,213.0,219.0,758.0],["2011-06-16",217.2,219.6,213.0,217.2,533.0],["2011-06-17",217.8,229.8,217.8,229.8,790.0],["2011-06-20",228.0,231.0,220.2,220.2,378.0],["2011-06-21",220.2,225.6,219.6,223.2,258.0],["2011-06-22",221.4,222.0,216.0,217.2,537.0],["2011-06-23",214.2,217.2,213.0,215.4,327.0],["2011-06-24",219.6,221.4,217.2,220.8,320.0],["2011-06-27",222.6,240.0,221.4,234.6,827.0],["2011-06-28",235.8,235.8,222.6,224.4,457.0],["2011-06-29",228.6,228.6,216.0,226.2,528.0],["2011-06-30",225.6,225.6,213.0,215.4,483.0],["2011-07-01",214.2,220.8,205.2,219.0,1627.0],["2011-07-05",219.0,219.0,210.6,214.8,415.0],["2011-07-06",214.2,217.8,211.8,213.0,245.0],["2011-07-07",217.2,222.0,214.2,219.6,272.0],["2011-07-08",218.4,218.4,204.0,204.0,565.0],["2011-07-11",204.0,204.0,197.4,199.2,373.0],["2011-07-12",195.0,199.8,179.4,185.4,1258.0],["2011-07-13",185.4,196.8,180.0,184.8,755.0],["2011-07-14",187.2,187.2,174.6,174.6,1193.0],["2011-07-15",161.4,172.8,151.8,167.4,2317.0],["2011-07-18",164.4,164.4,150.6,156.0,2330.0],["2011-07-19",152.4,160.8,152.4,156.0,788.0],["2011-07-20",157.2,171.0,157.2,165.0,505.0],["2011-07-21",165.6,167.4,162.6,165.0,318.0],["2011-07-22",165.0,169.2,154.8,169.2,792.0],["2011-07-25",168.6,170.4,165.0,167.4,270.0],["2011-07-26",160.2,168.6,155.4,164.4,1008.0],["2011-07-27",163.2,168.6,163.2,163.8,1017.0],["2011-07-28",162.0,168.6,162.0,162.6,393.0],["2011-07-29",162.0,166.8,159.6,165.0,703.0],["2011-08-01",166.2,166.8,151.8,153.6,443.0],["2011-08-02",153.0,157.8,153.0,156.0,567.0],["2011-08-03",156.0,167.4,156.0,165.6,848.0],["2011-08-04",165.6,165.6,156.0,157.8,797.0],["2011-08-05",153.6,157.8,153.0,153.0,1065.0],["2011-08-08",150.6,152.4,109.2,111.6,3392.0],["2011-08-09",116.4,139.8,103.2,138.6,1642.0],["2011-08-10",144.0,146.4,126.0,133.8,677.0],["2011-08-11",131.4,131.4,119.4,122.4,687.0],["2011-08-12",123.0,147.6,122.4,141.6,957.0],["2011-08-15",145.2,169.8,145.2,167.4,840.0],["2011-08-16",165.6,172.2,158.4,169.2,518.0],["2011-08-17",168.0,168.0,165.0,165.0,125.0],["2011-08-18",159.0,162.0,148.2,153.6,163.0],["2011-08-19",150.6,157.8,150.6,153.0,127.0],["2011-08-22",157.2,157.2,126.0,126.6,938.0],["2011-08-23",127.2,171.0,127.2,144.0,1402.0],["2011-08-24",154.8,174.0,154.8,168.6,2272.0],["2011-08-25",171.6,190.8,171.6,184.8,1595.0],["2011-08-26",186.6,199.8,168.6,184.8,1708.0],["2011-08-29",184.2,184.2,160.8,162.0,692.0],["2011-08-30",164.4,185.4,164.4,168.6,633.0],["2011-08-31",168.0,171.0,151.2,153.0,343.0],["2011-09-01",154.8,157.8,153.0,153.0,427.0],["2011-09-02",153.6,153.6,144.6,150.0,872.0],["2011-09-06",148.2,148.2,136.8,142.2,812.0],["2011-09-07",144.0,157.2,142.8,147.0,498.0],["2011-09-08",147.6,148.2,141.0,145.8,438.0],["2011-09-09",148.2,148.8,135.0,142.2,762.0],["2011-09-12",140.4,217.2,140.4,190.2,4900.0],["2011-09-13",202.8,204.6,171.6,184.8,1483.0],["2011-09-14",187.8,219.0,187.2,209.4,2320.0],["2011-09-15",216.6,218.4,187.2,192.6,1537.0],["2011-09-16",196.2,196.2,177.0,187.2,1267.0],["2011-09-19",181.2,187.2,167.4,171.0,675.0],["2011-09-20",171.0,178.8,166.2,171.6,873.0],["2011-09-21",171.0,173.4,165.6,166.8,292.0],["2011-09-22",156.0,158.4,150.6,155.4,707.0],["2011-09-23",157.2,162.0,151.2,154.8,380.0],["2011-09-26",154.2,154.8,150.0,151.2,245.0],["2011-09-27",152.4,165.6,152.4,162.0,407.0],["2011-09-28",165.6,165.6,153.0,153.0,215.0],["2011-09-29",157.8,160.8,150.0,150.0,192.0],["2011-09-30",151.2,155.4,150.0,154.2,125.0],["2011-10-03",154.8,154.8,126.6,127.8,1032.0],["2011-10-04",126.0,130.8,117.6,124.8,647.0],["2011-10-05",120.6,142.2,120.6,136.2,698.0],["2011-10-06",138.0,144.0,135.6,137.4,533.0],["2011-10-07",139.2,167.4,139.2,166.2,1308.0],["2011-10-10",169.2,171.0,150.0,150.0,1008.0],["2011-10-11",153.0,156.0,150.0,156.0,240.0],["2011-10-12",156.6,163.8,155.4,156.6,487.0],["2011-10-13",156.6,157.8,139.2,150.0,360.0],["2011-10-14",150.0,160.2,147.0,152.4,423.0],["2011-10-17",155.4,155.4,146.4,155.4,465.0],["2011-10-18",151.8,156.0,151.2,153.0,367.0],["2011-10-19",152.4,156.0,147.6,150.0,448.0],["2011-10-20",145.2,148.8,142.2,144.6,148.0],["2011-10-21",140.4,146.4,137.4,141.6,530.0],["2011-10-24",145.8,145.8,135.0,135.0,670.0],["2011-10-25",135.6,141.0,132.0,132.0,903.0],["2011-10-26",156.0,172.8,156.0,170.4,2227.0],["2011-10-27",172.8,178.8,166.2,171.6,1052.0],["2011-10-28",165.6,167.4,160.2,165.0,615.0],["2011-10-31",165.0,165.0,146.4,150.0,652.0],["2011-11-01",149.4,154.8,145.8,151.8,455.0],["2011-11-02",151.2,167.4,151.2,160.2,780.0],["2011-11-03",159.0,162.6,157.8,160.8,497.0],["2011-11-04",158.4,158.4,150.0,153.0,275.0],["2011-11-07",150.0,153.0,147.0,150.6,150.0],["2011-11-08",148.2,156.6,144.0,148.8,367.0],["2011-11-09",149.4,154.8,145.2,153.0,273.0],["2011-11-10",153.6,159.6,146.4,156.0,352.0],["2011-11-11",160.8,167.4,157.8,166.8,637.0],["2011-11-14",166.8,175.2,163.2,175.2,817.0],["2011-11-15",177.0,182.4,168.0,180.6,878.0],["2011-11-16",178.2,190.8,177.6,184.2,570.0],["2011-11-17",183.6,193.2,180.6,190.8,773.0],["2011-11-18",194.4,194.4,183.6,187.8,318.0],["2011-11-21",189.0,192.0,172.8,175.8,307.0],["2011-11-22",172.2,180.0,168.6,179.4,317.0],["2011-11-23",174.6,177.6,165.0,165.0,202.0],["2011-11-25",167.4,178.2,159.0,160.8,375.0],["2011-11-28",178.2,178.2,153.0,156.6,627.0],["2011-11-29",158.4,160.8,153.6,154.2,523.0],["2011-11-30",163.8,166.8,157.2,165.6,327.0],["2011-12-01",162.0,167.4,159.6,163.2,112.0],["2011-12-02",163.8,167.4,163.2,163.2,178.0],["2011-12-05",163.8,164.4,157.8,160.8,723.0],["2011-12-06",162.0,164.4,150.0,153.0,547.0],["2011-12-07",153.0,158.4,138.0,138.6,1293.0],["2011-12-08",138.0,148.8,138.0,141.0,335.0],["2011-12-09",144.0,154.8,144.0,150.0,272.0],["2011-12-12",147.0,150.0,138.0,147.6,507.0],["2011-12-13",139.8,145.8,138.0,145.8,242.0],["2011-12-14",147.6,147.6,138.0,141.6,282.0],["2011-12-15",138.6,144.0,138.0,139.2,233.0],["2011-12-16",140.4,147.6,125.4,125.4,1538.0],["2011-12-19",126.0,134.4,123.6,127.2,797.0],["2011-12-20",129.0,132.0,126.0,129.6,747.0],["2011-12-21",128.4,139.2,128.4,135.0,782.0],["2011-12-22",134.4,136.2,126.6,131.4,577.0],["2011-12-23",127.8,131.4,126.0,129.0,690.0],["2011-12-27",126.6,133.8,121.2,121.2,863.0],["2011-12-28",126.0,129.0,123.6,123.6,1270.0],["2011-12-29",123.0,128.4,123.0,123.0,1797.0],["2011-12-30",123.0,126.0,115.2,122.4,1607.0],["2012-01-03",121.8,133.8,121.8,129.0,345.0],["2012-01-04",134.4,141.6,127.2,131.4,425.0],["2012-01-05",135.0,138.0,127.2,136.2,308.0],["2012-01-06",137.4,137.4,124.2,126.0,328.0],["2012-01-09",130.2,136.8,121.2,126.0,507.0],["2012-01-10",126.0,129.0,124.8,127.2,188.0],["2012-01-11",129.0,133.2,122.4,123.0,693.0],["2012-01-12",120.6,125.4,117.0,119.4,933.0],["2012-01-13",120.0,127.2,120.0,126.6,573.0],["2012-01-17",132.0,132.0,118.8,118.8,987.0],["2012-01-18",118.8,129.0,118.8,124.8,515.0],["2012-01-19",127.8,129.0,121.8,127.8,312.0],["2012-01-20",129.0,132.0,124.2,129.0,915.0],["2012-01-23",129.0,133.8,123.6,129.0,1185.0],["2012-01-24",130.2,130.2,124.2,124.2,570.0],["2012-01-25",125.4,126.6,119.4,120.0,890.0],["2012-01-26",124.8,131.4,122.4,126.6,208.0],["2012-01-27",123.0,130.8,123.0,126.6,383.0],["2012-01-30",123.0,132.0,120.6,132.0,588.0],["2012-01-31",132.0,132.0,124.8,126.0,830.0],["2012-02-01",129.0,136.8,129.0,135.6,780.0],["2012-02-02",133.2,144.0,133.2,142.8,903.0],["2012-02-03",144.6,153.6,141.0,147.6,1617.0],["2012-02-06",147.6,150.0,144.6,150.0,532.0],["2012-02-07",151.2,228.0,149.4,201.0,6185.0],["2012-02-08",210.0,210.0,181.8,192.0,2830.0],["2012-02-09",196.2,196.2,174.6,192.0,1590.0],["2012-02-10",195.0,217.8,180.0,199.8,2940.0],["2012-02-13",204.6,225.0,199.8,216.6,1582.0],["2012-02-14",238.8,250.8,222.0,230.4,3002.0],["2012-02-15",235.2,236.4,222.0,224.4,1405.0],["2012-02-16",222.0,224.4,210.0,214.8,1425.0],["2012-02-17",212.4,216.6,191.4,216.6,1283.0],["2012-02-21",216.6,244.2,215.4,221.4,1600.0],["2012-02-22",235.8,235.8,210.0,210.0,1335.0],["2012-02-23",204.0,211.2,200.4,208.2,492.0],["2012-02-24",205.2,207.6,186.0,188.4,1175.0],["2012-02-27",190.8,190.8,174.0,176.4,2225.0],["2012-02-28",180.6,185.4,176.4,180.0,437.0],["2012-02-29",178.8,180.6,174.0,175.8,253.0],["2012-03-01",179.4,180.6,175.8,177.0,222.0],["2012-03-02",178.8,178.8,168.0,170.4,593.0],["2012-03-05",170.4,178.8,169.8,170.4,305.0],["2012-03-06",168.0,175.8,168.0,168.6,573.0],["2012-03-07",171.0,175.2,170.4,170.4,188.0],["2012-03-08",173.4,179.4,168.6,175.8,715.0],["2012-03-09",173.4,177.0,167.4,172.8,445.0],["2012-03-12",177.0,189.6,173.4,187.2,628.0],["2012-03-13",192.0,201.0,186.0,195.6,948.0],["2012-03-14",195.6,195.6,182.4,192.0,298.0],["2012-03-15",193.2,198.6,189.6,195.6,358.0],["2012-03-16",195.6,202.8,195.6,202.8,320.0],["2012-03-19",204.0,204.0,196.8,198.0,143.0],["2012-03-20",197.4,197.4,183.6,192.0,417.0],["2012-03-21",194.4,195.0,187.2,192.6,167.0],["2012-03-22",193.8,195.0,184.8,191.4,298.0],["2012-03-23",187.8,201.6,186.0,195.0,487.0],["2012-03-26",195.0,198.0,186.0,192.6,410.0],["2012-03-27",195.6,196.2,187.2,189.0,308.0],["2012-03-28",190.8,190.8,186.6,190.2,58.0],["2012-03-29",189.6,192.0,181.2,192.0,397.0],["2012-03-30",189.0,195.6,184.8,192.0,295.0],["2012-04-02",196.2,196.2,189.0,191.4,302.0],["2012-04-03",195.0,195.0,187.8,189.0,205.0],["2012-04-04",186.6,189.6,181.2,184.8,310.0],["2012-04-05",181.2,195.0,181.2,195.0,257.0],["2012-04-09",185.4,192.0,184.2,184.2,178.0],["2012-04-10",186.0,189.6,180.6,189.0,417.0],["2012-04-11",191.4,191.4,180.6,181.2,1085.0],["2012-04-12",181.2,183.6,180.6,181.8,240.0],["2012-04-13",181.8,182.4,180.6,181.2,120.0],["2012-04-16",180.6,183.0,177.0,181.8,365.0],["2012-04-17",182.4,183.0,180.0,180.6,118.0],["2012-04-18",180.6,181.2,174.0,174.0,557.0],["2012-04-19",176.4,181.8,171.6,172.8,607.0],["2012-04-20",175.8,183.0,169.2,183.0,398.0],["2012-04-23",169.8,172.8,168.0,168.6,583.0],["2012-04-24",168.6,176.4,168.6,170.4,430.0],["2012-04-25",170.4,170.4,168.0,168.6,268.0],["2012-04-26",170.4,174.6,160.8,163.2,518.0],["2012-04-27",162.0,162.0,152.4,152.4,250.0],["2012-04-30",151.8,153.6,147.6,150.0,383.0],["2012-05-01",148.2,159.6,148.2,151.8,267.0],["2012-05-02",151.8,154.8,146.4,152.4,283.0],["2012-05-03",151.8,151.8,144.6,147.6,138.0],["2012-05-04",145.8,150.0,145.2,150.0,243.0],["2012-05-07",149.4,149.4,141.6,147.0,358.0],["2012-05-08",148.8,148.8,136.8,139.8,275.0],["2012-05-09",139.8,139.8,127.8,129.0,757.0],["2012-05-10",130.2,137.4,124.8,124.8,467.0],["2012-05-11",124.8,128.4,124.8,124.8,272.0],["2012-05-14",124.8,128.4,124.2,124.8,383.0],["2012-05-15",124.8,124.8,122.4,123.0,385.0],["2012-05-16",122.4,124.8,120.0,120.0,817.0],["2012-05-17",120.6,121.2,120.0,121.2,167.0],["2012-05-18",121.2,129.0,120.0,126.0,233.0],["2012-05-21",124.8,127.2,121.2,122.4,157.0],["2012-05-22",121.8,133.8,114.6,118.8,438.0],["2012-05-23",120.0,123.6,117.0,122.4,167.0],["2012-05-24",123.0,129.0,121.8,121.8,283.0],["2012-05-25",123.0,124.2,120.6,120.6,227.0],["2012-05-29",122.4,132.6,120.0,123.0,582.0],["2012-05-30",126.0,128.4,123.0,124.8,183.0],["2012-05-31",124.8,126.6,123.6,124.2,45.0],["2012-06-01",127.2,135.0,124.2,135.0,342.0],["2012-06-04",135.6,135.6,129.6,130.2,233.0],["2012-06-05",135.0,136.8,130.8,134.4,227.0],["2012-06-06",135.6,137.4,133.8,135.6,38.0],["2012-06-07",136.2,136.2,124.8,127.8,295.0],["2012-06-08",127.8,132.0,127.8,132.0,88.0],["2012-06-11",132.0,132.0,129.0,129.0,40.0],["2012-06-12",128.4,131.4,128.4,129.6,135.0],["2012-06-13",131.4,131.4,124.8,126.6,378.0],["2012-06-14",126.0,129.0,123.0,123.0,125.0],["2012-06-15",123.0,129.0,117.6,129.0,435.0],["2012-06-18",127.2,127.2,122.4,122.4,62.0],["2012-06-19",121.2,126.0,118.2,120.6,570.0],["2012-06-20",120.6,132.6,120.0,126.6,458.0],["2012-06-21",121.2,124.8,121.2,123.0,333.0],["2012-06-22",124.8,127.2,117.0,117.0,1157.0],["2012-06-25",120.0,124.8,117.0,118.2,207.0],["2012-06-26",124.2,132.0,120.6,130.2,157.0],["2012-06-27",126.6,129.0,123.0,123.6,75.0],["2012-06-28",124.8,126.6,118.8,118.8,200.0],["2012-06-29",119.4,123.0,119.4,121.2,122.0],["2012-07-02",135.0,135.0,125.4,129.0,192.0],["2012-07-03",130.8,130.8,120.0,130.2,182.0],["2012-07-05",127.2,131.4,121.8,129.0,278.0],["2012-07-06",124.8,135.0,124.8,135.0,240.0],["2012-07-09",130.2,136.2,127.8,136.2,413.0],["2012-07-10",134.4,140.4,130.8,140.4,547.0],["2012-07-11",141.0,143.4,135.0,143.4,105.0],["2012-07-12",138.6,141.0,135.6,141.0,70.0],["2012-07-13",144.0,156.0,144.0,150.0,530.0],["2012-07-16",150.0,153.0,150.0,153.0,45.0],["2012-07-17",156.0,157.2,150.0,155.4,203.0],["2012-07-18",150.6,150.6,144.6,144.6,118.0],["2012-07-19",147.0,147.0,138.0,141.6,267.0],["2012-07-20",139.8,139.8,133.2,139.2,167.0],["2012-07-23",133.2,134.4,132.0,132.0,103.0],["2012-07-24",132.6,132.6,123.0,128.4,222.0],["2012-07-25",130.2,130.8,122.4,124.2,412.0],["2012-07-26",128.4,130.2,122.4,123.0,290.0],["2012-07-27",130.8,131.4,123.0,126.0,855.0],["2012-07-30",126.6,142.8,126.6,141.6,467.0],["2012-07-31",138.0,149.4,127.2,148.8,643.0],["2012-08-01",153.0,159.6,139.8,154.2,493.0],["2012-08-02",154.8,164.4,154.8,155.4,272.0],["2012-08-03",150.0,150.0,129.0,136.2,400.0],["2012-08-06",136.2,149.4,132.6,136.2,317.0],["2012-08-07",142.2,148.2,129.6,139.2,290.0],["2012-08-08",135.0,139.2,131.4,133.2,113.0],["2012-08-09",131.4,138.6,131.4,132.0,140.0],["2012-08-10",131.4,139.2,131.4,135.6,127.0],["2012-08-13",135.0,135.0,126.6,129.6,222.0],["2012-08-14",129.0,135.6,129.0,129.6,88.0],["2012-08-15",129.0,135.0,129.0,134.4,83.0],["2012-08-16",134.4,134.4,130.2,132.0,62.0],["2012-08-17",132.0,134.4,128.4,134.4,68.0],["2012-08-20",129.6,139.2,129.6,129.6,260.0],["2012-08-21",130.8,136.2,129.0,136.2,235.0],["2012-08-22",130.8,136.2,129.6,129.6,175.0],["2012-08-23",129.0,133.8,129.0,129.0,758.0],["2012-08-24",133.2,133.2,129.0,130.8,540.0],["2012-08-27",132.0,132.6,130.2,130.2,78.0],["2012-08-28",127.8,129.0,126.0,129.0,432.0],["2012-08-29",126.0,133.2,126.0,133.2,1550.0],["2012-08-30",129.6,132.0,129.0,129.0,58.0],["2012-08-31",132.0,135.6,127.2,131.4,400.0],["2012-09-04",129.0,131.4,127.2,127.2,78.0],["2012-09-05",126.0,133.2,124.2,127.2,317.0],["2012-09-06",133.2,133.2,126.6,129.0,270.0],["2012-09-07",128.4,130.8,126.6,130.8,82.0],["2012-09-10",136.2,136.2,126.6,128.4,153.0],["2012-09-11",127.8,128.4,126.0,126.0,248.0],["2012-09-12",126.0,126.6,124.8,126.0,90.0],["2012-09-13",124.8,127.8,120.6,124.2,393.0],["2012-09-14",122.4,130.8,121.2,128.4,417.0],["2012-09-17",128.4,129.0,122.4,126.0,132.0],["2012-09-18",126.0,127.2,123.6,127.2,37.0],["2012-09-19",123.6,127.2,123.0,126.0,250.0],["2012-09-20",124.2,127.2,120.0,121.8,210.0],["2012-09-21",123.0,127.8,123.0,127.8,562.0],["2012-09-24",127.8,128.4,120.6,120.6,180.0],["2012-09-25",120.6,126.0,120.6,121.2,398.0],["2012-09-26",120.6,126.0,120.6,121.2,225.0],["2012-09-27",120.6,124.8,120.6,124.2,43.0],["2012-09-28",121.8,124.2,121.2,121.2,75.0],["2012-10-01",121.2,127.8,120.0,120.0,348.0],["2012-10-02",120.0,124.8,120.0,122.4,182.0],["2012-10-03",120.6,124.2,120.0,123.6,367.0],["2012-10-04",120.0,124.2,120.0,121.2,72.0],["2012-10-05",120.0,122.4,120.0,121.2,168.0],["2012-10-08",120.6,122.4,120.0,121.8,312.0],["2012-10-09",122.4,123.0,120.6,123.0,50.0],["2012-10-10",121.8,123.0,120.0,120.0,205.0],["2012-10-11",123.0,123.0,120.6,120.6,18.0],["2012-10-12",121.8,121.8,120.0,120.0,1087.0],["2012-10-15",120.0,121.2,120.0,120.0,547.0],["2012-10-16",120.0,122.4,120.0,120.0,167.0],["2012-10-17",120.0,122.4,120.0,121.8,65.0],["2012-10-18",120.6,120.6,120.0,120.0,25.0],["2012-10-19",120.0,120.0,117.0,118.8,440.0],["2012-10-22",120.0,120.0,112.2,119.4,370.0],["2012-10-23",115.2,119.4,111.6,111.6,257.0],["2012-10-24",113.4,117.0,111.0,111.0,97.0],["2012-10-25",111.0,116.4,108.0,110.4,148.0],["2012-10-26",110.4,110.4,91.8,100.8,1395.0],["2012-10-31",101.4,114.0,99.0,102.0,272.0],["2012-11-01",106.8,108.6,104.4,108.6,233.0],["2012-11-02",106.8,106.8,105.6,105.6,135.0],["2012-11-05",105.6,106.2,97.2,104.4,185.0],["2012-11-06",113.4,113.4,102.0,109.8,148.0],["2012-11-07",108.0,110.4,102.0,108.0,163.0],["2012-11-08",106.8,106.8,94.2,96.0,457.0],["2012-11-09",78.6,96.0,76.2,95.4,682.0],["2012-11-12",96.0,99.0,94.8,96.0,1332.0],["2012-11-13",96.0,100.8,96.0,98.4,383.0],["2012-11-14",94.8,97.2,93.6,97.2,218.0],["2012-11-15",93.6,96.0,80.4,96.0,672.0],["2012-11-16",78.0,106.8,78.0,94.8,618.0],["2012-11-19",94.8,96.0,90.0,96.0,148.0],["2012-11-20",96.0,96.0,86.4,91.8,190.0],["2012-11-21",85.2,91.2,82.2,84.6,182.0],["2012-11-23",83.4,89.4,81.6,81.6,540.0],["2012-11-26",78.0,81.0,73.2,76.2,703.0],["2012-11-27",75.6,76.2,72.0,72.0,702.0],["2012-11-28",71.4,75.6,63.0,69.6,2197.0],["2012-11-29",66.0,73.8,66.0,73.8,300.0],["2012-11-30",69.6,77.4,69.6,73.2,660.0],["2012-12-03",75.0,85.8,73.2,85.2,725.0],["2012-12-04",96.0,103.2,90.6,95.4,862.0],["2012-12-05",90.6,100.2,88.2,92.4,305.0],["2012-12-06",93.6,98.4,93.6,98.4,415.0],["2012-12-07",98.4,119.4,98.4,115.2,902.0],["2012-12-10",115.2,115.2,108.0,109.2,257.0],["2012-12-11",109.2,121.8,105.6,115.2,522.0],["2012-12-12",118.8,119.4,103.2,108.0,543.0],["2012-12-13",105.6,108.0,105.0,105.0,233.0],["2012-12-14",103.2,111.0,99.0,102.0,493.0],["2012-12-17",102.0,102.0,85.2,94.8,965.0],["2012-12-18",86.4,93.6,85.8,88.2,177.0],["2012-12-19",87.0,87.0,78.0,82.2,555.0],["2012-12-20",78.6,94.2,78.6,86.4,283.0],["2012-12-21",82.2,86.4,75.0,84.6,687.0],["2012-12-24",76.8,83.4,76.8,81.6,212.0],["2012-12-26",79.8,86.4,79.8,81.6,277.0],["2012-12-27",81.0,84.0,78.0,82.2,575.0],["2012-12-28",78.0,91.8,75.0,90.0,1405.0],["2012-12-31",61.2,96.0,61.2,84.6,822.0],["2013-01-02",77.4,95.4,77.4,89.4,238.0],["2013-01-03",100.8,102.6,93.0,96.6,875.0],["2013-01-04",102.0,120.6,82.8,105.0,625.0],["2013-01-07",109.2,118.2,109.2,113.4,468.0],["2013-01-08",114.0,119.4,110.4,117.0,977.0],["2013-01-09",117.0,117.0,112.2,117.0,417.0],["2013-01-10",119.4,119.4,112.2,116.4,170.0],["2013-01-11",117.6,118.8,114.6,117.0,362.0],["2013-01-14",117.0,117.0,108.6,110.4,282.0],["2013-01-15",114.6,114.6,101.4,108.0,272.0],["2013-01-16",100.8,104.4,100.8,103.2,220.0],["2013-01-17",99.0,111.0,99.0,103.8,372.0],["2013-01-18",108.6,108.6,99.0,105.6,103.0],["2013-01-22",102.6,105.6,100.2,102.6,180.0],["2013-01-23",108.0,112.2,106.2,106.2,285.0],["2013-01-24",111.0,111.0,102.6,105.0,130.0],["2013-01-25",104.4,105.0,99.0,99.0,160.0],["2013-01-28",100.8,108.0,100.8,102.0,360.0],["2013-01-29",108.0,117.0,106.2,116.4,532.0],["2013-01-30",120.0,123.6,112.8,116.4,640.0],["2013-01-31",120.6,125.4,111.6,119.4,778.0],["2013-02-01",126.0,128.4,106.2,116.4,1055.0],["2013-02-04",117.0,120.0,107.4,111.6,312.0],["2013-02-05",117.0,117.0,106.2,107.4,667.0],["2013-02-06",109.8,117.0,106.8,108.6,100.0],["2013-02-07",114.6,114.6,108.6,109.8,133.0],["2013-02-08",112.8,115.2,109.2,110.4,102.0],["2013-02-11",113.4,113.4,109.8,112.8,132.0],["2013-02-12",112.2,121.8,112.2,115.8,322.0],["2013-02-13",118.2,121.2,117.6,120.0,168.0],["2013-02-14",123.6,123.6,114.0,114.0,202.0],["2013-02-15",120.0,120.0,111.6,116.4,152.0],["2013-02-19",120.0,120.0,105.0,115.2,567.0],["2013-02-20",109.8,117.6,108.0,108.0,165.0],["2013-02-21",108.0,118.2,108.0,114.6,158.0],["2013-02-22",108.0,113.4,106.2,110.4,292.0],["2013-02-25",113.4,120.0,111.0,119.4,1028.0],["2013-02-26",120.0,123.0,116.4,119.4,1075.0],["2013-02-27",119.4,124.2,119.4,124.2,533.0],["2013-02-28",144.0,150.0,124.2,138.0,1377.0],["2013-03-01",149.4,149.4,105.0,114.0,2030.0],["2013-03-04",114.0,114.0,105.0,106.8,533.0],["2013-03-05",104.4,111.0,100.8,104.4,555.0],["2013-03-06",108.0,110.4,103.2,103.8,258.0],["2013-03-07",105.0,110.4,105.0,105.6,173.0],["2013-03-08",105.0,105.6,102.6,103.2,195.0],["2013-03-11",105.0,109.2,103.2,107.4,452.0],["2013-03-12",109.8,113.4,109.2,113.4,182.0],["2013-03-13",105.6,112.8,105.0,105.6,183.0],["2013-03-14",106.8,106.8,104.4,105.0,27.0],["2013-03-15",105.0,114.0,103.2,112.2,158.0],["2013-03-18",103.2,114.0,103.2,106.2,535.0],["2013-03-19",103.8,113.4,99.0,110.4,232.0],["2013-03-20",106.2,111.6,102.0,105.6,298.0],["2013-03-21",109.2,112.2,109.2,110.4,28.0],["2013-03-22",108.0,112.2,103.2,109.8,48.0],["2013-03-25",109.2,109.8,108.0,109.2,168.0],["2013-03-26",109.2,109.2,100.2,101.4,97.0],["2013-03-27",105.0,107.4,100.2,107.4,232.0],["2013-03-28",107.4,109.2,100.2,104.4,165.0],["2013-04-01",102.0,111.0,102.0,108.6,453.0],["2013-04-02",106.8,110.4,102.0,108.0,97.0],["2013-04-03",105.0,108.6,102.6,106.2,80.0],["2013-04-04",103.8,105.0,100.2,102.0,95.0],["2013-04-05",103.2,109.2,102.6,108.0,268.0],["2013-04-08",103.8,105.0,101.4,104.4,52.0],["2013-04-09",106.2,106.2,99.6,105.6,53.0],["2013-04-10",106.2,106.2,99.6,99.6,183.0],["2013-04-11",100.2,101.4,98.4,99.6,120.0],["2013-04-12",97.2,99.0,97.2,99.0,68.0],["2013-04-15",99.0,99.6,96.0,99.0,407.0],["2013-04-16",96.0,98.4,96.0,98.4,60.0],["2013-04-17",99.0,99.0,90.6,90.6,82.0],["2013-04-18",90.6,97.8,90.6,94.2,262.0],["2013-04-19",90.0,96.0,88.8,93.0,257.0],["2013-04-22",95.4,96.0,88.8,89.4,122.0],["2013-04-23",88.2,96.0,88.2,94.8,273.0],["2013-04-24",91.8,94.2,90.0,90.0,75.0],["2013-04-25",90.0,90.0,88.2,89.4,403.0],["2013-04-26",90.0,90.0,87.0,87.0,215.0],["2013-04-29",87.0,90.0,87.0,88.2,218.0],["2013-04-30",87.6,94.8,87.0,87.6,230.0],["2013-05-01",86.4,91.2,86.4,89.4,127.0],["2013-05-02",87.6,88.8,86.4,86.4,255.0],["2013-05-03",85.2,88.8,85.2,88.8,140.0],["2013-05-06",82.8,88.2,81.0,88.2,633.0],["2013-05-07",84.6,84.6,81.0,84.0,157.0],["2013-05-08",81.0,87.0,81.0,82.8,352.0],["2013-05-09",84.0,99.6,84.0,93.6,570.0],["2013-05-10",94.8,102.0,94.2,100.2,198.0],["2013-05-13",102.0,105.0,99.6,101.4,267.0],["2013-05-14",101.4,108.0,101.4,103.8,130.0],["2013-05-15",103.2,104.4,101.4,102.0,200.0],["2013-05-16",102.0,105.0,100.8,102.0,107.0],["2013-05-17",101.4,105.0,101.4,103.2,85.0],["2013-05-20",102.0,103.2,99.0,102.0,90.0],["2013-05-21",103.8,103.8,93.6,102.0,178.0],["2013-05-22",94.8,102.6,90.0,94.8,160.0],["2013-05-23",96.6,103.2,96.6,101.4,45.0],["2013-05-24",98.4,100.8,97.8,100.8,22.0],["2013-05-28",98.4,102.6,91.2,102.0,128.0],["2013-05-29",99.6,102.0,98.4,102.0,12.0],["2013-05-30",100.8,102.6,98.4,102.0,98.0],["2013-05-31",99.6,102.0,96.6,101.4,253.0],["2013-06-03",99.6,102.0,96.0,97.2,115.0],["2013-06-04",94.8,96.0,93.6,94.2,70.0],["2013-06-05",94.8,96.6,93.6,94.2,133.0],["2013-06-06",94.2,100.2,93.6,95.4,255.0],["2013-06-07",95.4,95.4,91.8,93.0,203.0],["2013-06-10",91.8,108.0,91.2,103.2,1147.0],["2013-06-11",109.8,109.8,103.2,105.6,440.0],["2013-06-12",104.4,105.6,99.6,99.6,187.0],["2013-06-13",102.6,107.4,101.4,106.8,95.0],["2013-06-14",108.0,108.0,106.8,108.0,290.0],["2013-06-17",108.0,108.0,101.4,102.0,423.0],["2013-06-18",101.4,108.0,90.0,103.8,177.0],["2013-06-19",98.4,99.6,97.8,99.6,5.0],["2013-06-20",94.2,99.6,93.0,95.4,80.0],["2013-06-21",93.0,99.0,93.0,98.4,233.0],["2013-06-24",90.6,102.0,90.0,93.6,623.0],["2013-06-25",91.8,100.2,91.8,96.6,163.0],["2013-06-26",99.6,105.0,99.6,102.0,93.0],["2013-06-27",100.2,105.0,100.2,105.0,177.0],["2013-06-28",105.0,105.0,101.4,103.2,233.0],["2013-07-01",105.0,105.0,102.0,102.0,158.0],["2013-07-02",104.4,104.4,100.2,100.2,112.0],["2013-07-03",99.6,102.0,99.6,102.0,40.0],["2013-07-05",99.0,99.6,96.0,96.6,148.0],["2013-07-08",96.0,97.8,91.8,96.6,438.0],["2013-07-09",93.0,97.8,92.4,94.8,135.0],["2013-07-10",94.2,99.0,93.6,97.2,285.0],["2013-07-11",97.2,99.6,96.0,98.4,298.0],["2013-07-12",98.4,102.0,97.8,97.8,122.0],["2013-07-15",97.8,97.8,93.6,94.2,200.0],["2013-07-16",94.2,96.6,90.6,94.2,300.0],["2013-07-17",93.0,96.0,93.0,94.8,158.0],["2013-07-18",90.0,94.2,90.0,90.6,973.0],["2013-07-19",93.6,96.0,91.2,91.8,183.0],["2013-07-22",91.8,95.4,91.2,93.0,202.0],["2013-07-23",92.4,96.0,91.2,93.0,327.0],["2013-07-24",93.0,96.6,92.4,96.6,125.0],["2013-07-25",97.2,97.8,93.0,95.4,108.0],["2013-07-26",96.0,96.0,93.6,96.0,65.0],["2013-07-29",96.6,196.8,96.6,189.0,32240.0],["2013-07-30",189.0,190.2,141.0,151.2,17402.0],["2013-07-31",156.0,156.0,129.0,131.4,7067.0],["2013-08-01",137.4,147.0,129.6,131.4,4623.0],["2013-08-02",131.4,131.4,109.8,115.8,3615.0],["2013-08-05",117.0,128.4,117.0,122.4,1595.0],["2013-08-06",121.8,121.8,107.4,115.8,1140.0],["2013-08-07",118.2,123.0,114.0,117.0,987.0],["2013-08-08",120.6,129.0,116.4,116.4,908.0],["2013-08-09",118.8,120.0,109.2,109.2,800.0],["2013-08-12",112.2,118.8,108.6,113.4,675.0],["2013-08-13",116.4,118.2,109.8,112.8,867.0],["2013-08-14",110.4,118.2,110.4,112.2,838.0],["2013-08-15",113.4,115.8,110.4,112.8,655.0],["2013-08-16",114.0,114.0,112.2,113.4,195.0],["2013-08-19",116.4,118.2,112.2,114.0,915.0],["2013-08-20",116.4,116.4,111.6,114.0,575.0],["2013-08-21",114.0,114.0,110.4,113.4,163.0],["2013-08-22",114.0,114.0,111.6,111.6,248.0],["2013-08-23",114.0,114.6,105.0,106.2,962.0],["2013-08-26",119.4,119.4,103.8,106.8,833.0],["2013-08-27",105.6,108.0,100.8,102.6,295.0],["2013-08-28",102.0,109.2,102.0,103.8,127.0],["2013-08-29",104.4,105.0,99.6,100.8,542.0],["2013-08-30",100.8,105.0,99.0,103.8,425.0],["2013-09-03",103.2,103.8,99.0,99.6,252.0],["2013-09-04",100.2,102.0,99.6,100.8,173.0],["2013-09-05",102.0,102.0,100.8,100.8,105.0],["2013-09-06",102.0,109.2,102.0,105.0,207.0],["2013-09-09",105.0,109.2,99.0,108.0,328.0],["2013-09-10",108.6,109.2,101.4,102.6,387.0],["2013-09-11",100.8,106.2,99.6,105.6,117.0],["2013-09-12",104.4,104.4,102.0,102.6,130.0],["2013-09-13",103.8,107.4,103.8,105.6,633.0],["2013-09-16",106.8,115.8,105.0,108.0,878.0],["2013-09-17",105.0,113.4,105.0,105.0,768.0],["2013-09-18",105.6,107.4,103.2,104.4,95.0],["2013-09-19",103.8,106.8,103.8,103.8,232.0],["2013-09-20",103.8,114.0,102.6,114.0,240.0],["2013-09-23",114.6,114.6,105.0,112.8,455.0],["2013-09-24",111.0,112.2,108.6,108.6,252.0],["2013-09-25",109.8,111.0,108.0,108.0,110.0],["2013-09-26",109.8,111.0,105.0,107.4,213.0],["2013-09-27",108.6,111.0,105.0,106.2,330.0],["2013-09-30",106.2,110.4,105.0,107.4,288.0],["2013-10-01",106.2,113.4,106.2,112.2,545.0],["2013-10-02",113.4,114.0,108.0,113.4,613.0],["2013-10-03",114.0,114.0,109.2,109.8,275.0],["2013-10-04",108.0,114.0,108.0,110.4,265.0],["2013-10-07",111.0,135.0,111.0,127.2,4595.0],["2013-10-08",120.0,127.2,118.2,120.0,1300.0],["2013-10-09",130.2,130.2,117.6,120.0,1210.0],["2013-10-10",118.2,123.6,114.6,116.4,1130.0],["2013-10-11",121.2,121.2,110.4,110.4,1560.0],["2013-10-14",111.0,120.6,106.8,108.0,1290.0],["2013-10-15",109.8,115.8,108.0,110.4,1663.0],["2013-10-16",114.0,114.0,109.8,113.4,917.0],["2013-10-17",114.0,115.2,109.8,112.8,733.0],["2013-10-18",115.2,123.0,110.4,117.0,1165.0],["2013-10-21",123.0,124.8,120.0,121.8,675.0],["2013-10-22",108.6,108.6,103.2,105.0,7530.0],["2013-10-23",103.2,105.0,102.0,103.8,1712.0],["2013-10-24",106.8,106.8,94.2,98.4,3158.0],["2013-10-25",100.2,100.2,93.0,94.8,2843.0],["2013-10-28",96.0,97.8,93.0,94.8,1443.0],["2013-10-29",93.6,99.0,91.8,94.8,983.0],["2013-10-30",94.2,96.0,93.6,96.0,735.0],["2013-10-31",96.0,98.4,91.8,93.6,1412.0],["2013-11-01",94.8,96.0,90.6,91.2,393.0],["2013-11-04",91.2,98.4,91.2,97.8,255.0],["2013-11-05",96.0,99.0,93.6,94.8,1212.0],["2013-11-06",95.4,95.4,91.8,94.8,192.0],["2013-11-07",97.2,97.2,90.0,90.0,798.0],["2013-11-08",93.6,96.0,91.2,93.0,485.0],["2013-11-11",94.2,95.4,92.4,93.0,293.0],["2013-11-12",93.6,97.2,91.8,93.0,823.0],["2013-11-13",96.0,96.0,91.8,93.6,635.0],["2013-11-14",94.2,94.8,93.6,94.8,578.0],["2013-11-15",94.8,94.8,91.2,91.2,717.0],["2013-11-18",93.6,94.8,91.8,92.4,212.0],["2013-11-19",96.0,96.0,91.8,91.8,355.0],["2013-11-20",93.0,94.8,91.8,93.0,418.0],["2013-11-21",95.4,99.0,93.0,94.2,357.0],["2013-11-22",96.6,98.4,94.2,94.8,280.0],["2013-11-25",94.8,98.4,94.8,97.2,328.0],["2013-11-26",96.0,97.8,94.8,95.4,565.0],["2013-11-27",96.6,96.6,95.4,96.0,143.0],["2013-11-29",97.2,99.6,96.0,99.6,215.0],["2013-12-02",99.6,103.2,96.0,99.6,697.0],["2013-12-03",100.8,101.4,96.6,97.8,120.0],["2013-12-04",96.0,99.0,93.6,93.6,347.0],["2013-12-05",95.4,99.0,91.2,91.8,250.0],["2013-12-06",90.0,97.2,90.0,91.8,662.0],["2013-12-09",90.0,93.0,90.0,91.2,342.0],["2013-12-10",91.2,92.4,85.8,87.6,800.0],["2013-12-11",88.2,90.0,88.2,88.8,257.0],["2013-12-12",89.4,90.6,89.4,90.6,392.0],["2013-12-13",89.4,90.6,88.2,88.8,1123.0],["2013-12-16",90.0,93.0,90.0,91.2,288.0],["2013-12-17",90.0,90.0,79.2,86.4,1918.0],["2013-12-18",84.6,85.2,82.2,84.6,883.0],["2013-12-19",84.6,105.6,84.0,88.8,12572.0],["2013-12-20",90.0,90.0,80.4,82.2,7912.0],["2013-12-23",84.0,92.4,84.0,92.4,6897.0],["2013-12-24",94.8,99.6,93.6,94.8,3272.0],["2013-12-26",94.8,96.6,91.8,94.8,2223.0],["2013-12-27",97.8,97.8,92.4,92.4,830.0],["2013-12-30",94.2,94.2,92.4,94.2,2017.0],["2013-12-31",93.6,93.6,84.6,87.0,4933.0],["2014-01-02",88.2,100.2,88.2,97.2,3158.0],["2014-01-03",105.0,105.0,99.0,100.2,1890.0],["2014-01-06",110.4,110.4,99.6,100.2,1812.0],["2014-01-07",102.0,102.0,93.6,94.8,1167.0],["2014-01-08",96.0,105.0,96.0,100.2,1620.0],["2014-01-09",102.0,103.8,99.0,102.6,778.0],["2014-01-10",103.8,105.0,100.2,105.0,1227.0],["2014-01-13",106.8,108.6,103.2,108.6,1962.0],["2014-01-14",108.0,110.4,105.6,109.2,1820.0],["2014-01-15",109.2,110.4,108.0,110.4,830.0],["2014-01-16",110.4,117.0,109.2,116.4,2548.0],["2014-01-17",115.2,127.2,115.2,123.6,3627.0],["2014-01-21",129.0,134.4,126.0,133.8,3637.0],["2014-01-22",135.0,167.4,134.4,144.6,10047.0],["2014-01-23",148.2,156.0,134.4,143.4,5488.0],["2014-01-24",142.2,143.4,131.4,134.4,2253.0],["2014-01-27",131.4,132.6,123.0,124.8,3062.0],["2014-01-28",126.0,135.6,123.0,135.0,1910.0],["2014-01-29",136.2,155.4,136.2,142.8,3477.0],["2014-01-30",148.2,171.0,147.0,160.2,5157.0],["2014-01-31",156.0,170.4,153.0,160.2,2598.0],["2014-02-03",168.0,171.0,155.4,156.6,2898.0],["2014-02-04",156.6,156.6,143.4,147.0,2562.0],["2014-02-05",143.4,144.6,132.0,133.2,1990.0],["2014-02-06",133.2,141.6,133.2,138.6,1147.0],["2014-02-07",138.6,150.0,138.6,144.0,1185.0],["2014-02-10",144.6,153.0,140.4,151.2,772.0],["2014-02-11",151.8,152.4,144.0,144.6,1047.0],["2014-02-12",144.0,145.2,138.0,138.6,1230.0],["2014-02-13",135.0,143.4,133.2,138.6,737.0],["2014-02-14",138.0,142.2,138.0,138.6,840.0],["2014-02-18",150.0,196.8,150.0,172.2,34955.0],["2014-02-19",185.4,186.0,175.8,178.8,15255.0],["2014-02-20",186.0,216.0,181.8,206.4,16568.0],["2014-02-21",211.8,216.0,192.6,192.6,8433.0],["2014-02-24",195.6,213.0,195.6,205.2,4583.0],["2014-02-25",204.0,208.2,199.8,201.6,1848.0],["2014-02-26",203.4,217.2,201.0,208.2,4728.0],["2014-02-27",211.2,213.0,198.0,207.0,2118.0],["2014-02-28",208.2,208.2,178.8,186.0,4653.0],["2014-03-03",196.8,202.8,187.8,199.8,2428.0],["2014-03-04",198.0,210.0,198.0,202.8,1667.0],["2014-03-05",207.0,225.0,205.8,225.0,6345.0],["2014-03-06",225.0,227.4,213.0,214.2,3805.0],["2014-03-07",213.0,218.4,204.6,211.2,2223.0],["2014-03-10",213.6,213.6,195.0,202.8,3052.0],["2014-03-11",199.2,206.4,189.6,190.2,3897.0],["2014-03-12",187.8,188.4,161.4,165.6,8395.0],["2014-03-13",168.6,173.4,157.8,161.4,2532.0],["2014-03-14",158.4,178.2,158.4,175.2,7088.0],["2014-03-17",175.8,190.8,171.0,171.0,4690.0],["2014-03-18",171.0,171.0,162.6,166.8,2145.0],["2014-03-19",168.0,171.0,162.0,162.0,2347.0],["2014-03-20",162.0,171.0,162.0,166.8,1643.0],["2014-03-21",171.0,220.8,169.2,213.6,15355.0],["2014-03-24",213.6,214.8,187.2,199.2,6025.0],["2014-03-25",196.2,200.4,175.2,180.0,5840.0],["2014-03-26",183.6,191.4,180.0,190.8,2475.0],["2014-03-27",195.0,197.4,166.8,173.4,2967.0],["2014-03-28",171.0,173.4,150.0,153.0,5098.0],["2014-03-31",152.4,166.2,150.0,161.4,2350.0],["2014-04-01",159.6,172.8,159.6,169.8,847.0],["2014-04-02",168.6,172.8,162.6,165.6,1837.0],["2014-04-03",168.0,170.4,159.6,162.0,1753.0],["2014-04-04",165.0,165.0,150.0,150.6,2940.0],["2014-04-07",151.8,160.8,150.6,156.0,2927.0],["2014-04-08",156.0,163.8,150.6,153.0,2017.0],["2014-04-09",153.0,155.4,150.0,153.0,905.0],["2014-04-10",154.2,155.4,147.0,148.8,760.0],["2014-04-11",146.4,146.4,129.6,132.6,2910.0],["2014-04-14",133.2,135.0,116.4,118.8,4547.0],["2014-04-15",117.6,122.4,117.0,118.8,1197.0],["2014-04-16",120.0,151.2,120.0,142.8,4663.0],["2014-04-17",140.4,142.2,135.0,136.2,1200.0],["2014-04-21",138.0,147.6,137.4,142.2,2400.0],["2014-04-22",144.0,147.0,142.2,142.8,763.0],["2014-04-23",142.2,147.0,136.8,140.4,1142.0],["2014-04-24",139.8,142.2,132.6,137.4,632.0],["2014-04-25",135.0,136.2,132.0,132.0,600.0],["2014-04-28",133.2,139.2,133.2,135.6,868.0],["2014-04-29",136.8,136.8,127.8,129.0,787.0],["2014-04-30",127.8,140.4,127.8,138.6,760.0],["2014-05-01",138.0,140.4,133.8,138.6,405.0],["2014-05-02",139.8,159.0,139.8,145.2,1717.0],["2014-05-05",143.4,154.2,143.4,153.0,937.0],["2014-05-06",151.8,160.8,151.2,151.8,887.0],["2014-05-07",153.0,157.8,151.8,153.0,925.0],["2014-05-08",156.0,160.8,152.4,154.2,792.0],["2014-05-09",153.0,153.0,135.0,137.4,3443.0],["2014-05-12",139.8,150.0,138.0,142.2,1168.0],["2014-05-13",140.4,147.0,140.4,144.6,460.0],["2014-05-14",145.2,148.8,141.6,143.4,647.0],["2014-05-15",144.0,144.0,134.4,135.6,1275.0],["2014-05-16",135.0,143.4,135.0,135.0,515.0],["2014-05-19",135.0,137.4,134.4,135.0,555.0],["2014-05-20",135.0,138.0,135.0,137.4,337.0],["2014-05-21",136.2,139.2,135.0,136.2,677.0],["2014-05-22",135.0,137.4,133.2,135.0,607.0],["2014-05-23",136.8,144.6,135.6,140.4,1040.0],["2014-05-27",141.6,145.2,138.0,141.0,410.0],["2014-05-28",141.6,144.6,141.6,141.6,265.0],["2014-05-29",145.2,147.6,141.6,144.6,760.0],["2014-05-30",145.2,145.2,141.6,143.4,465.0],["2014-06-02",144.6,147.6,142.2,145.2,515.0],["2014-06-03",148.8,150.0,143.4,147.0,652.0],["2014-06-04",147.6,153.0,144.6,147.6,745.0],["2014-06-05",145.8,149.4,144.0,146.4,345.0],["2014-06-06",147.0,150.0,145.2,148.8,630.0],["2014-06-09",150.0,150.0,141.6,144.6,1610.0],["2014-06-10",142.8,144.0,138.0,139.2,587.0],["2014-06-11",141.6,145.8,139.8,145.2,1202.0],["2014-06-12",141.6,144.6,141.6,144.0,678.0],["2014-06-13",146.4,157.8,142.2,154.8,1853.0],["2014-06-16",156.0,156.0,145.8,147.6,545.0],["2014-06-17",145.2,152.4,144.0,145.8,340.0],["2014-06-18",146.4,150.0,145.8,148.8,307.0],["2014-06-19",148.8,150.0,147.6,150.0,428.0],["2014-06-20",151.8,151.8,148.2,151.2,642.0],["2014-06-23",150.0,158.4,147.6,154.2,2820.0],["2014-06-24",156.0,172.2,155.4,163.8,2423.0],["2014-06-25",165.6,168.0,162.0,163.2,762.0],["2014-06-26",162.0,165.0,160.2,161.4,525.0],["2014-06-27",163.8,169.2,163.8,163.8,1053.0],["2014-06-30",163.8,169.2,162.0,166.2,452.0],["2014-07-01",164.4,169.2,163.8,166.2,647.0],["2014-07-02",167.4,206.4,167.4,172.2,7940.0],["2014-07-03",180.0,186.0,173.4,184.2,1733.0],["2014-07-07",188.4,189.0,180.0,181.2,2335.0],["2014-07-08",180.0,181.2,165.0,171.6,2288.0],["2014-07-09",177.0,180.0,171.6,177.6,1027.0],["2014-07-10",180.0,180.6,165.0,169.8,1675.0],["2014-07-11",171.0,174.0,166.2,172.8,803.0],["2014-07-14",175.2,180.6,172.8,175.8,770.0],["2014-07-15",177.0,177.0,169.8,171.6,590.0],["2014-07-16",174.0,176.4,168.0,171.6,368.0],["2014-07-17",174.6,175.2,167.4,167.4,302.0],["2014-07-18",171.6,174.6,165.6,171.6,507.0],["2014-07-21",174.6,175.2,163.8,165.6,825.0],["2014-07-22",163.8,166.8,163.8,166.8,605.0],["2014-07-23",165.0,165.0,156.0,162.6,708.0],["2014-07-24",166.8,171.0,163.8,170.4,903.0],["2014-07-25",169.2,172.8,159.0,171.0,892.0],["2014-07-28",171.0,186.0,168.0,183.6,3382.0],["2014-07-29",186.0,204.0,183.6,201.0,5143.0],["2014-07-30",204.0,212.4,201.0,205.8,4607.0],["2014-07-31",201.0,210.0,195.0,208.8,2197.0],["2014-08-01",208.2,212.4,194.4,204.0,1673.0],["2014-08-04",207.0,211.2,177.0,183.6,2095.0],["2014-08-05",187.8,196.8,174.0,180.0,1767.0],["2014-08-06",180.0,180.6,171.0,177.6,1673.0],["2014-08-07",175.2,180.0,152.4,158.4,3538.0],["2014-08-08",157.2,159.6,151.2,153.6,1723.0],["2014-08-11",156.0,172.8,156.0,167.4,1128.0],["2014-08-12",169.8,171.6,159.0,160.2,787.0],["2014-08-13",156.0,166.2,156.0,158.4,893.0],["2014-08-14",158.4,168.6,158.4,163.8,627.0],["2014-08-15",166.8,166.8,159.0,159.0,795.0],["2014-08-18",162.0,163.8,159.0,162.0,550.0],["2014-08-19",160.8,173.4,160.8,166.2,497.0],["2014-08-20",168.0,171.6,166.8,169.8,145.0],["2014-08-21",168.0,169.8,168.0,168.0,382.0],["2014-08-22",168.0,180.0,168.0,174.6,1297.0],["2014-08-25",177.0,186.0,177.0,180.6,1132.0],["2014-08-26",180.0,183.0,171.6,175.2,680.0],["2014-08-27",178.8,180.0,173.4,178.8,477.0],["2014-08-28",182.4,182.4,177.6,180.0,613.0],["2014-08-29",180.0,180.6,175.2,180.0,938.0],["2014-09-02",180.0,180.0,174.6,175.2,723.0],["2014-09-03",179.4,180.0,175.8,179.4,583.0],["2014-09-04",177.6,178.8,168.0,168.0,997.0],["2014-09-05",168.0,169.8,162.0,162.0,972.0],["2014-09-08",162.0,162.0,153.6,156.0,1293.0],["2014-09-09",156.0,156.6,147.0,148.8,1498.0],["2014-09-10",147.0,152.4,145.2,145.2,1270.0],["2014-09-11",145.2,148.2,141.0,142.8,1117.0],["2014-09-12",141.0,144.6,141.0,143.4,665.0],["2014-09-15",142.2,145.2,141.0,142.2,682.0],["2014-09-16",141.0,142.2,135.0,138.0,1357.0],["2014-09-17",138.0,139.8,135.0,138.6,473.0],["2014-09-18",141.0,150.0,141.0,148.2,750.0],["2014-09-19",145.2,150.0,145.2,149.4,690.0],["2014-09-22",148.2,150.0,139.2,139.2,962.0],["2014-09-23",138.0,141.6,135.0,139.2,483.0],["2014-09-24",141.0,141.0,138.0,140.4,147.0],["2014-09-25",140.4,143.4,138.6,139.2,222.0],["2014-09-26",139.8,140.4,135.6,140.4,415.0],["2014-09-29",139.2,141.0,138.0,138.0,245.0],["2014-09-30",141.0,141.0,136.8,138.0,682.0],["2014-10-01",138.0,138.0,135.0,137.4,547.0],["2014-10-02",138.0,139.2,133.2,135.0,692.0],["2014-10-03",135.6,138.6,135.6,138.6,117.0],["2014-10-06",141.0,141.0,138.0,139.8,305.0],["2014-10-07",139.2,139.8,133.2,133.2,512.0],["2014-10-08",133.2,139.8,123.6,125.4,1332.0],["2014-10-09",123.6,133.8,117.6,120.6,1147.0],["2014-10-10",120.0,128.4,117.0,123.0,672.0],["2014-10-13",121.2,121.2,105.0,105.0,2100.0],["2014-10-14",108.6,111.0,106.8,108.6,965.0],["2014-10-15",104.4,111.0,102.0,106.2,883.0],["2014-10-16",105.0,123.0,105.0,117.6,1150.0],["2014-10-17",119.4,124.2,114.0,114.6,1017.0],["2014-10-20",121.8,138.0,118.2,119.4,2777.0],["2014-10-21",121.8,121.8,116.4,118.2,2258.0],["2014-10-22",117.6,117.6,111.6,111.6,738.0],["2014-10-23",111.0,112.8,111.0,112.2,632.0],["2014-10-24",110.4,113.4,105.0,105.0,1033.0],["2014-10-27",106.8,112.2,106.2,108.0,588.0],["2014-10-28",106.2,109.8,106.2,108.6,390.0],["2014-10-29",105.0,108.6,105.0,107.4,657.0],["2014-10-30",108.6,110.4,107.4,109.2,392.0],["2014-10-31",109.8,123.6,108.0,118.8,903.0],["2014-11-03",121.2,133.2,121.2,129.0,1102.0],["2014-11-04",129.0,131.4,123.6,124.8,383.0],["2014-11-05",123.6,123.6,116.4,120.6,373.0],["2014-11-06",122.4,141.0,121.2,138.6,1053.0],["2014-11-07",138.0,138.0,127.2,127.8,775.0],["2014-11-10",127.2,137.4,125.4,127.8,330.0],["2014-11-11",132.6,142.2,132.6,140.4,1247.0],["2014-11-12",130.2,131.4,121.2,123.6,1215.0],["2014-11-13",121.2,130.2,121.2,123.0,460.0],["2014-11-14",121.8,127.2,117.0,120.0,567.0],["2014-11-17",121.8,126.6,111.0,123.6,268.0],["2014-11-18",121.2,125.4,115.2,123.0,1618.0],["2014-11-19",120.0,123.6,117.6,123.0,332.0],["2014-11-20",124.2,132.6,121.2,127.2,1468.0],["2014-11-21",129.0,129.0,120.6,120.6,1198.0],["2014-11-24",120.6,123.0,120.0,120.0,528.0],["2014-11-25",119.4,128.4,119.4,121.8,493.0],["2014-11-26",120.0,124.8,119.4,123.0,255.0],["2014-11-28",123.0,123.0,120.0,123.0,178.0],["2014-12-01",123.0,124.2,120.0,122.4,293.0],["2014-12-02",121.2,123.0,119.4,121.8,688.0],["2014-12-03",119.4,132.0,117.6,123.6,888.0],["2014-12-04",121.8,132.0,121.8,123.0,148.0],["2014-12-05",121.8,126.0,120.0,120.0,417.0],["2014-12-08",120.0,122.4,117.0,117.0,857.0],["2014-12-09",114.0,121.8,114.0,118.8,602.0],["2014-12-10",117.0,122.4,114.0,114.6,1035.0],["2014-12-11",114.6,121.2,114.6,115.2,447.0],["2014-12-12",114.0,120.0,114.0,115.2,1198.0],["2014-12-15",114.0,122.4,114.0,119.4,665.0],["2014-12-16",116.4,122.4,105.6,110.4,948.0],["2014-12-17",117.0,120.6,104.4,106.2,2642.0],["2014-12-18",106.8,108.0,104.4,105.6,867.0],["2014-12-19",106.2,108.0,104.4,108.0,1203.0],["2014-12-22",109.8,120.0,109.2,109.8,490.0],["2014-12-23",108.6,109.2,105.0,105.0,352.0],["2014-12-24",104.4,109.2,104.4,107.4,310.0],["2014-12-26",105.6,109.2,104.4,105.0,248.0],["2014-12-29",106.2,110.4,106.2,108.0,1347.0],["2014-12-30",108.0,111.0,91.2,94.2,2283.0],["2014-12-31",96.0,102.0,91.2,93.0,3037.0],["2015-01-02",94.8,110.4,86.4,94.2,1177.0],["2015-01-05",98.4,101.4,94.2,95.4,698.0],["2015-01-06",98.4,98.4,93.0,93.0,287.0],["2015-01-07",97.2,98.4,96.0,98.4,618.0],["2015-01-08",99.0,99.0,96.6,98.4,630.0],["2015-01-09",99.0,99.6,94.8,94.8,833.0],["2015-01-12",99.6,102.0,94.8,97.2,162.0],["2015-01-13",97.8,99.0,97.2,98.4,468.0],["2015-01-14",97.2,98.4,95.4,95.4,397.0],["2015-01-15",99.0,99.6,94.8,96.0,382.0],["2015-01-16",96.0,96.0,93.0,93.0,378.0],["2015-01-20",96.0,96.0,93.0,94.8,87.0],["2015-01-21",94.8,94.8,90.0,91.2,373.0],["2015-01-22",90.0,92.4,78.6,85.8,1655.0],["2015-01-23",87.0,89.4,81.0,88.8,662.0],["2015-01-26",90.0,94.2,85.2,85.8,625.0],["2015-01-27",81.6,93.0,81.0,91.2,1233.0],["2015-01-28",93.6,93.6,85.8,85.8,868.0],["2015-01-29",89.4,89.4,85.2,85.2,302.0],["2015-01-30",85.8,88.2,85.2,85.8,295.0],["2015-02-02",85.2,87.6,85.2,85.2,395.0],["2015-02-03",85.2,87.6,85.2,87.0,210.0],["2015-02-04",85.2,87.6,85.2,86.4,192.0],["2015-02-05",83.4,86.4,81.6,84.6,1210.0],["2015-02-06",83.4,85.2,81.6,83.4,1238.0],["2015-02-09",81.0,84.0,79.8,79.8,802.0],["2015-02-10",76.2,78.0,75.0,77.4,1307.0],["2015-02-11",74.4,75.6,72.0,73.8,1397.0],["2015-02-12",72.6,74.4,72.0,73.2,1180.0],["2015-02-13",72.6,87.0,69.0,84.0,1853.0],["2015-02-17",84.6,86.4,69.6,75.6,825.0],["2015-02-18",75.0,83.4,75.0,76.8,913.0],["2015-02-19",76.8,78.6,72.6,75.6,673.0],["2015-02-20",78.0,78.6,73.8,75.0,355.0],["2015-02-23",72.6,77.4,72.0,76.2,345.0],["2015-02-24",74.4,76.8,72.6,75.0,372.0],["2015-02-25",75.0,75.6,73.8,75.6,510.0],["2015-02-26",75.6,76.2,72.6,72.6,525.0],["2015-02-27",75.0,75.0,72.0,72.6,458.0],["2015-03-02",72.0,73.2,72.0,72.6,123.0],["2015-03-03",72.0,72.0,70.8,71.4,283.0],["2015-03-04",72.0,72.6,69.0,69.0,357.0],["2015-03-05",69.0,69.6,66.6,67.2,500.0],["2015-03-06",68.4,68.4,63.0,65.4,933.0],["2015-03-09",64.2,66.0,61.8,61.8,650.0],["2015-03-10",62.4,68.4,62.4,63.6,1698.0],["2015-03-11",63.6,67.2,63.0,63.6,827.0],["2015-03-12",63.0,68.4,63.0,67.2,943.0],["2015-03-13",70.2,70.8,66.6,68.4,392.0],["2015-03-16",69.0,73.2,68.4,72.0,768.0],["2015-03-17",72.6,72.6,66.6,69.6,1230.0],["2015-03-18",71.4,71.4,68.4,68.4,838.0],["2015-03-19",68.4,68.4,64.2,65.4,710.0],["2015-03-20",66.6,66.6,63.0,63.0,1438.0],["2015-03-23",61.8,68.4,61.8,65.4,793.0],["2015-03-24",63.6,65.4,62.4,64.2,202.0],["2015-03-25",63.0,65.4,63.0,63.6,812.0],["2015-03-26",64.8,67.8,62.4,66.6,808.0],["2015-03-27",63.0,68.4,63.0,67.2,315.0],["2015-03-30",69.0,69.0,67.2,68.4,220.0],["2015-03-31",69.0,74.4,68.4,74.4,703.0],["2015-04-01",75.6,91.2,73.2,75.6,2038.0],["2015-04-02",78.6,78.6,70.2,71.4,723.0],["2015-04-06",71.4,80.4,71.4,73.8,215.0],["2015-04-07",74.4,79.2,74.4,75.6,238.0],["2015-04-08",75.6,76.8,75.6,75.6,165.0],["2015-04-09",75.6,76.8,75.6,76.2,78.0],["2015-04-10",76.2,81.0,75.0,76.2,602.0],["2015-04-13",81.6,81.6,75.6,77.4,772.0],["2015-04-14",75.6,78.0,73.8,76.8,425.0],["2015-04-15",78.0,78.0,75.6,78.0,175.0],["2015-04-16",78.0,80.4,75.0,76.8,563.0],["2015-04-17",78.6,78.6,73.2,75.0,78.0],["2015-04-20",77.4,79.8,74.4,78.0,608.0],["2015-04-21",78.6,80.4,78.6,79.8,155.0],["2015-04-22",80.4,96.0,72.0,87.0,4983.0],["2015-04-23",84.6,86.4,81.0,84.6,985.0],["2015-04-24",84.0,94.2,84.0,91.2,2045.0],["2015-04-27",93.0,99.6,82.8,87.0,1295.0],["2015-04-28",88.2,88.2,82.2,83.4,825.0],["2015-04-29",82.2,83.4,75.0,75.0,1280.0],["2015-04-30",76.8,79.8,72.0,73.8,520.0],["2015-05-01",74.4,78.6,72.0,72.0,352.0],["2015-05-04",72.0,76.2,72.0,72.6,442.0],["2015-05-05",72.0,78.0,72.0,72.0,322.0],["2015-05-06",75.0,75.0,73.2,73.8,542.0],["2015-05-07",72.0,75.0,72.0,75.0,968.0],["2015-05-08",75.0,75.0,72.0,72.6,270.0],["2015-05-11",78.0,78.0,72.0,73.8,127.0],["2015-05-12",75.6,87.0,73.8,80.4,1517.0],["2015-05-13",78.6,83.4,78.6,81.6,355.0],["2015-05-14",85.2,85.2,81.0,81.0,377.0],["2015-05-15",81.0,85.8,81.0,83.4,347.0],["2015-05-18",110.4,175.2,105.0,108.0,252432.0],["2015-05-19",103.8,107.4,93.6,95.4,29215.0],["2015-05-20",94.2,99.0,84.6,85.8,14023.0],["2015-05-21",88.8,92.4,78.0,80.4,14012.0],["2015-05-22",82.2,85.8,75.6,78.0,7800.0],["2015-05-26",76.2,81.0,71.4,73.2,5510.0],["2015-05-27",72.0,81.0,72.0,76.2,4673.0],["2015-05-28",78.0,84.6,75.6,75.6,4900.0],["2015-05-29",75.6,81.6,73.2,73.8,3058.0],["2015-06-01",75.0,80.4,73.2,78.0,3672.0],["2015-06-02",82.8,85.8,77.4,81.0,5285.0],["2015-06-03",82.8,86.4,78.6,78.6,4838.0],["2015-06-04",81.6,106.8,78.6,103.2,47365.0],["2015-06-05",106.2,108.0,79.2,81.0,48892.0],["2015-06-08",79.8,82.8,78.0,78.0,4742.0],["2015-06-09",81.0,81.0,73.2,73.8,8827.0],["2015-06-10",75.0,75.6,71.4,71.4,9143.0],["2015-06-11",72.0,72.0,67.8,69.0,4787.0],["2015-06-12",69.0,73.8,66.6,70.8,5743.0],["2015-06-15",73.8,73.8,67.8,67.8,3652.0],["2015-06-16",69.0,73.2,67.2,70.2,4527.0],["2015-06-17",72.6,74.4,70.8,72.6,3240.0],["2015-06-18",73.2,75.6,72.0,72.0,4062.0],["2015-06-19",72.0,80.4,72.0,76.8,5582.0],["2015-06-22",79.2,79.2,72.6,74.4,3813.0],["2015-06-23",73.2,73.8,69.0,70.2,4275.0],["2015-06-24",72.6,72.6,70.8,70.8,2363.0],["2015-06-25",72.0,72.0,70.8,70.8,1693.0],["2015-06-26",71.4,71.4,68.4,68.4,1085.0],["2015-06-29",69.0,69.0,65.4,65.4,3485.0],["2015-06-30",66.6,69.6,66.6,67.2,1045.0],["2015-07-01",67.2,70.8,64.8,64.8,2697.0],["2015-07-02",64.8,66.0,61.8,62.4,5917.0],["2015-07-06",70.2,70.2,64.2,64.2,4002.0],["2015-07-07",67.2,68.4,60.0,61.2,5602.0],["2015-07-08",64.2,64.2,60.0,62.4,4073.0],["2015-07-09",66.0,67.2,60.0,60.0,8845.0],["2015-07-10",63.0,63.0,59.4,61.2,2903.0],["2015-07-13",63.0,63.6,60.6,61.2,1367.0],["2015-07-14",60.6,65.4,60.6,65.4,2743.0],["2015-07-15",65.4,68.4,61.2,62.4,4402.0],["2015-07-16",62.4,63.6,60.6,61.8,2512.0],["2015-07-17",63.6,63.6,60.6,61.8,1360.0],["2015-07-20",61.8,61.8,54.6,56.4,4487.0],["2015-07-21",57.0,58.2,54.6,54.6,2837.0],["2015-07-22",55.2,57.0,54.6,57.0,975.0],["2015-07-23",57.0,57.0,54.0,54.6,2190.0],["2015-07-24",55.8,55.8,45.0,48.0,4523.0],["2015-07-27",48.0,54.0,47.4,49.8,2588.0],["2015-07-28",51.0,53.4,48.0,51.0,950.0],["2015-07-29",50.4,52.2,46.8,51.0,1577.0],["2015-07-30",49.8,50.4,48.0,49.2,515.0],["2015-07-31",50.4,51.6,48.6,49.8,793.0],["2015-08-03",51.0,57.0,51.0,52.2,1042.0],["2015-08-04",52.2,56.4,51.0,52.2,355.0],["2015-08-05",52.8,55.8,51.6,54.0,1377.0],["2015-08-06",55.8,55.8,52.8,55.8,1367.0],["2015-08-07",57.6,58.8,55.2,58.8,1212.0],["2015-08-10",60.0,65.4,59.4,64.2,2100.0],["2015-08-11",65.4,66.0,60.0,60.6,1382.0],["2015-08-12",60.0,63.6,58.2,63.0,1072.0],["2015-08-13",61.2,61.2,57.0,59.4,790.0],["2015-08-14",57.6,63.6,57.6,61.2,230.0],["2015-08-17",63.0,63.0,61.2,61.8,597.0],["2015-08-18",61.8,61.8,57.0,58.8,1490.0],["2015-08-19",60.0,63.6,60.0,63.0,2260.0],["2015-08-20",61.8,63.0,60.0,60.6,752.0],["2015-08-21",60.0,61.2,55.8,58.8,1228.0],["2015-08-24",55.8,61.8,54.0,56.4,1650.0],["2015-08-25",60.0,61.2,55.8,57.0,1273.0],["2015-08-26",56.4,60.0,56.4,59.4,290.0],["2015-08-27",57.0,64.8,57.0,60.6,723.0],["2015-08-28",58.8,64.8,58.2,63.0,1390.0],["2015-08-31",63.0,63.0,56.4,58.8,2313.0],["2015-09-01",60.0,60.0,55.2,57.0,728.0],["2015-09-02",57.0,58.8,54.6,55.2,538.0],["2015-09-03",56.4,57.6,55.2,57.0,253.0],["2015-09-04",57.6,57.6,54.6,55.2,305.0],["2015-09-08",57.6,60.6,55.2,57.0,1842.0],["2015-09-09",58.8,63.0,58.8,61.8,1680.0],["2015-09-10",59.4,64.8,59.4,64.8,2195.0],["2015-09-11",64.8,64.8,61.8,63.6,1188.0],["2015-09-14",66.0,84.6,60.6,61.8,85645.0],["2015-09-15",64.2,64.2,55.2,57.0,4553.0],["2015-09-16",55.2,58.8,53.4,57.0,2562.0],["2015-09-17",55.2,58.8,55.2,58.8,1832.0],["2015-09-18",58.2,60.0,55.8,55.8,1370.0],["2015-09-21",56.4,57.0,54.0,55.2,793.0],["2015-09-22",54.0,56.4,54.0,54.6,605.0],["2015-09-23",55.2,55.2,52.8,53.4,687.0],["2015-09-24",53.4,53.4,51.0,52.2,1082.0],["2015-09-25",51.6,55.8,51.6,55.8,1422.0],["2015-09-28",52.8,54.6,51.6,53.4,833.0],["2015-09-29",53.4,53.4,51.6,52.2,365.0],["2015-09-30",51.6,52.8,49.2,49.8,1633.0],["2015-10-01",50.4,50.4,48.0,48.6,625.0],["2015-10-02",48.0,49.2,45.0,48.0,1197.0],["2015-10-05",50.4,54.0,49.2,53.4,1028.0],["2015-10-06",55.2,56.4,49.8,54.6,1070.0],["2015-10-07",55.8,58.8,52.2,54.6,1305.0],["2015-10-08",55.2,57.6,54.0,54.6,293.0],["2015-10-09",55.2,58.8,54.0,57.0,1555.0],["2015-10-12",57.6,57.6,56.4,56.4,358.0],["2015-10-13",58.2,59.4,57.0,58.8,190.0],["2015-10-14",58.8,60.0,57.0,58.8,452.0],["2015-10-15",58.2,63.6,57.6,61.8,1755.0],["2015-10-16",62.4,62.4,60.6,61.2,738.0],["2015-10-19",65.4,79.2,60.6,61.8,31500.0],["2015-10-20",64.8,64.8,60.0,60.6,2597.0],["2015-10-21",60.6,61.8,60.0,61.8,992.0],["2015-10-22",64.8,64.8,60.0,60.0,457.0],["2015-10-23",60.0,61.2,58.8,61.2,1040.0],["2015-10-26",60.6,61.2,60.6,61.2,440.0],["2015-10-27",59.4,59.4,58.2,58.8,1183.0],["2015-10-28",60.0,61.2,60.0,61.2,483.0],["2015-10-29",58.8,60.0,58.8,60.0,368.0],["2015-10-30",58.8,60.6,58.2,60.6,1465.0],["2015-11-02",60.0,60.6,58.8,60.0,658.0],["2015-11-03",60.6,60.6,57.6,60.6,695.0],["2015-11-04",59.4,60.6,59.4,60.0,725.0],["2015-11-05",61.2,63.6,57.6,61.2,1915.0],["2015-11-06",61.2,61.2,57.0,57.0,1112.0],["2015-11-09",58.2,58.2,57.0,57.0,237.0],["2015-11-10",57.0,58.2,57.0,57.0,53.0],["2015-11-11",57.0,58.2,57.0,58.2,297.0],["2015-11-12",57.6,58.2,57.0,58.2,122.0],["2015-11-13",57.6,58.2,55.8,57.6,462.0],["2015-11-16",55.8,57.6,54.6,55.8,287.0],["2015-11-17",57.6,57.6,54.0,55.8,348.0],["2015-11-18",54.0,57.6,52.8,52.8,440.0],["2015-11-19",52.2,56.4,52.2,54.0,1180.0],["2015-11-20",55.2,57.6,52.8,55.2,595.0],["2015-11-23",53.4,55.8,52.2,55.2,1033.0],["2015-11-24",55.8,55.8,52.8,53.4,462.0],["2015-11-25",55.2,55.2,54.6,55.2,188.0],["2015-11-27",54.6,55.2,54.0,54.6,103.0],["2015-11-30",54.0,57.0,54.0,55.8,510.0],["2015-12-01",57.0,57.0,52.8,55.8,827.0],["2015-12-02",57.0,57.6,54.0,55.8,905.0],["2015-12-03",54.0,57.0,51.0,55.8,612.0],["2015-12-04",56.4,57.0,52.2,56.4,295.0],["2015-12-07",54.0,57.0,51.0,51.0,568.0],["2015-12-08",55.2,57.6,52.8,56.4,1037.0],["2015-12-09",57.0,58.8,56.4,57.6,577.0],["2015-12-10",58.2,60.0,57.0,59.4,607.0],["2015-12-11",58.8,59.4,54.0,57.6,427.0],["2015-12-14",54.6,58.2,54.0,56.4,575.0],["2015-12-15",56.4,57.0,53.4,53.4,798.0],["2015-12-16",53.4,57.0,53.4,54.0,333.0],["2015-12-17",55.8,56.4,52.8,54.0,787.0],["2015-12-18",55.2,56.4,51.6,52.2,1570.0],["2015-12-21",58.2,69.0,55.8,57.0,11928.0],["2015-12-22",57.0,61.2,57.0,57.6,927.0],["2015-12-23",55.8,64.8,55.8,61.8,1862.0],["2015-12-24",60.0,64.2,58.8,61.2,602.0],["2015-12-28",60.6,64.8,58.2,60.0,900.0],["2015-12-29",61.2,63.0,58.8,60.6,425.0],["2015-12-30",61.8,63.0,58.8,58.8,890.0],["2015-12-31",59.4,63.0,59.4,60.0,1110.0],["2016-01-04",59.4,59.4,57.6,57.6,528.0],["2016-01-05",57.6,57.6,56.4,57.0,313.0],["2016-01-06",58.8,58.8,55.2,57.0,547.0],["2016-01-07",58.2,59.4,55.2,55.2,743.0],["2016-01-08",59.4,60.0,52.2,52.2,1250.0],["2016-01-11",55.2,55.2,52.8,52.8,552.0],["2016-01-12",59.4,61.8,50.4,52.8,2407.0],["2016-01-13",50.4,54.0,49.8,49.8,1222.0],["2016-01-14",49.8,53.4,48.0,50.4,972.0],["2016-01-15",51.0,53.4,46.2,51.6,2577.0],["2016-01-19",52.2,52.2,45.6,46.2,1568.0],["2016-01-20",47.4,47.4,30.6,34.8,2402.0],["2016-01-21",60.0,60.0,40.2,46.2,6668.0],["2016-01-22",42.6,46.8,40.8,44.4,572.0],["2016-01-25",43.8,44.4,42.0,42.6,893.0],["2016-01-26",43.2,45.0,42.6,43.2,1220.0],["2016-01-27",45.0,45.0,42.0,43.2,603.0],["2016-01-28",43.2,44.4,40.8,41.4,2512.0],["2016-01-29",42.6,43.8,40.2,42.0,1050.0],["2016-02-01",42.6,43.2,39.6,43.2,1113.0],["2016-02-02",42.6,42.6,39.0,42.0,953.0],["2016-02-03",42.6,42.6,37.2,38.4,1338.0],["2016-02-04",39.0,49.8,39.0,42.0,1410.0],["2016-02-05",41.4,45.6,40.2,42.6,1422.0],["2016-02-08",41.4,41.4,37.2,39.0,405.0],["2016-02-09",42.0,42.0,39.0,40.8,402.0],["2016-02-10",41.4,42.0,39.6,42.0,243.0],["2016-02-11",42.0,42.0,39.0,41.4,113.0],["2016-02-12",41.4,41.4,39.6,39.6,103.0],["2016-02-16",42.0,43.2,40.8,43.2,385.0],["2016-02-17",43.2,43.2,39.6,41.4,442.0],["2016-02-18",42.0,42.6,40.2,40.8,245.0],["2016-02-19",40.2,42.6,38.4,38.4,2068.0],["2016-02-22",39.0,42.0,39.0,41.4,587.0],["2016-02-23",40.8,42.6,39.0,41.4,518.0],["2016-02-24",39.6,41.4,37.8,39.0,1612.0],["2016-02-25",40.8,40.8,39.0,39.6,348.0],["2016-02-26",41.4,41.4,39.0,39.0,530.0],["2016-02-29",40.2,40.8,36.6,37.8,897.0],["2016-03-01",37.8,40.2,37.8,39.0,788.0],["2016-03-02",39.0,40.2,37.8,38.4,1543.0],["2016-03-03",38.4,39.6,38.4,38.4,1967.0],["2016-03-04",37.8,39.0,35.4,36.0,2562.0],["2016-03-07",36.0,36.6,30.6,34.8,1162.0],["2016-03-08",34.8,36.0,31.2,36.0,2390.0],["2016-03-09",36.6,36.6,33.0,34.2,1395.0],["2016-03-10",36.6,36.6,34.2,36.6,967.0],["2016-03-11",39.0,42.0,36.6,38.4,1280.0],["2016-03-14",39.0,42.0,39.0,42.0,1687.0],["2016-03-15",46.8,46.8,35.4,40.8,2903.0],["2016-03-16",42.0,42.0,33.0,34.8,7268.0],["2016-03-17",34.8,37.8,33.0,35.4,3035.0],["2016-03-18",36.0,39.0,36.0,36.0,1650.0],["2016-03-21",36.6,39.6,36.6,38.4,1973.0],["2016-03-22",39.0,39.0,36.0,37.2,1517.0],["2016-03-23",37.2,37.8,36.0,36.6,2243.0],["2016-03-24",37.2,37.8,36.6,36.6,1353.0],["2016-03-28",36.6,37.2,34.2,34.8,2735.0],["2016-03-29",34.8,36.0,34.2,34.2,3033.0],["2016-03-30",34.8,38.4,34.2,34.8,1138.0],["2016-03-31",35.4,35.4,33.6,33.6,1477.0],["2016-04-01",34.8,35.4,33.6,33.6,1113.0],["2016-04-04",34.8,35.4,34.2,35.4,903.0],["2016-04-05",35.4,36.0,33.0,34.2,1538.0],["2016-04-06",34.2,34.2,31.8,31.8,1370.0],["2016-04-07",31.8,33.0,30.6,31.2,1650.0],["2016-04-08",33.0,33.0,31.2,31.8,1197.0],["2016-04-11",31.8,32.4,31.8,31.8,1308.0],["2016-04-12",31.2,34.2,31.2,34.2,1790.0],["2016-04-13",34.8,35.4,33.6,33.6,1673.0],["2016-04-14",35.4,36.0,32.4,34.8,1412.0],["2016-04-15",34.8,34.8,30.6,32.4,2792.0],["2016-04-18",33.0,33.6,30.6,30.6,1532.0],["2016-04-19",31.2,31.8,27.0,30.0,4002.0],["2016-04-20",30.0,30.0,27.0,28.2,2547.0],["2016-04-21",28.8,30.0,27.0,28.8,2575.0],["2016-04-22",29.4,30.0,27.0,27.6,1617.0],["2016-04-25",29.4,29.4,24.6,27.0,1367.0],["2016-04-26",25.2,27.0,24.6,24.6,3568.0],["2016-04-27",24.6,26.4,24.6,25.2,2148.0],["2016-04-28",25.8,26.4,24.6,25.8,1308.0],["2016-04-29",25.2,26.4,24.6,24.6,1440.0],["2016-05-02",24.6,26.4,24.6,25.2,493.0],["2016-05-03",25.8,26.4,25.8,25.8,1378.0],["2016-05-04",25.8,25.8,24.6,25.2,458.0],["2016-05-05",26.4,26.4,25.2,25.8,1145.0],["2016-05-06",26.4,28.2,26.4,27.6,1742.0],["2016-05-09",28.2,33.0,28.2,31.2,5718.0],["2016-05-10",31.8,31.8,30.0,30.0,1530.0],["2016-05-11",31.8,33.0,27.0,28.2,3913.0],["2016-05-12",29.4,31.2,28.2,28.2,1858.0],["2016-05-13",28.2,29.4,27.6,28.8,1130.0],["2016-05-16",28.8,29.4,27.6,28.2,1828.0],["2016-05-17",28.8,29.4,28.2,28.2,1297.0],["2016-05-18",28.2,28.8,27.6,27.6,1088.0],["2016-05-19",28.2,30.0,27.0,27.6,1485.0],["2016-05-20",28.2,29.4,26.4,27.0,2918.0],["2016-05-23",27.0,28.8,27.0,27.6,2118.0],["2016-05-24",28.2,28.8,27.6,27.6,1505.0],["2016-05-25",28.2,29.4,27.6,28.2,1555.0],["2016-05-26",28.2,29.4,27.6,28.2,903.0],["2016-05-27",28.2,28.8,27.0,27.0,1005.0],["2016-05-31",28.2,29.4,27.6,28.8,1537.0],["2016-06-01",29.4,29.4,28.2,29.4,1455.0],["2016-06-02",29.4,31.2,28.2,29.4,7182.0],["2016-06-03",29.4,29.4,25.2,27.0,10670.0],["2016-06-06",28.2,28.8,24.0,27.6,5422.0],["2016-06-07",28.2,30.0,24.6,25.8,11535.0],["2016-06-08",25.8,27.0,25.2,25.8,2203.0],["2016-06-09",26.4,27.0,24.6,25.2,3017.0],["2016-06-10",25.8,25.8,24.0,24.6,1820.0],["2016-06-13",24.0,25.2,21.0,21.6,3208.0],["2016-06-14",21.6,22.8,21.0,21.0,3010.0],["2016-06-15",21.6,25.2,21.0,25.2,2797.0],["2016-06-16",25.2,25.2,21.6,25.2,935.0],["2016-06-17",25.2,25.2,21.6,21.6,6993.0],["2016-06-20",22.8,25.8,22.8,24.0,3677.0],["2016-06-21",26.4,26.4,25.2,25.8,2198.0],["2016-06-22",26.4,26.4,24.6,26.4,702.0],["2016-06-23",25.8,25.8,24.6,24.6,1073.0],["2016-06-24",23.4,24.6,23.4,23.4,865.0],["2016-06-27",23.4,25.2,23.4,23.4,1088.0],["2016-06-28",24.0,25.2,23.4,25.2,1715.0],["2016-06-29",28.2,29.4,25.8,27.0,5618.0],["2016-06-30",28.8,29.4,27.0,27.6,2362.0],["2016-07-01",27.6,31.2,27.6,30.0,1825.0],["2016-07-05",31.8,42.6,31.8,40.8,25578.0],["2016-07-06",39.0,39.0,31.8,33.6,5583.0],["2016-07-07",34.2,34.8,31.2,31.2,1768.0],["2016-07-08",31.8,33.0,30.6,32.4,1492.0],["2016-07-11",33.0,36.0,30.6,36.0,3023.0],["2016-07-12",36.0,39.0,36.0,37.8,3113.0],["2016-07-13",39.0,39.6,36.0,36.0,3117.0],["2016-07-14",36.0,37.8,36.0,36.6,2120.0],["2016-07-15",36.6,36.6,30.0,34.2,3830.0],["2016-07-18",33.6,34.2,32.4,33.0,1377.0],["2016-07-19",33.6,37.2,33.0,34.8,1407.0],["2016-07-20",38.64,38.64,30.6,36.24,3817.0],["2016-07-21",36.0,36.48,33.6,33.72,2533.0],["2016-07-22",35.64,35.64,33.72,34.8,2967.0],["2016-07-25",35.4,38.28,33.6,33.6,2417.0],["2016-07-26",33.84,39.84,33.84,34.44,4425.0],["2016-07-27",34.8,35.64,34.44,35.64,1750.0],["2016-07-28",38.4,43.8,36.24,41.52,6592.0],["2016-07-29",42.24,42.24,37.8,38.88,4275.0],["2016-08-01",38.64,41.28,38.4,41.28,3125.0],["2016-08-02",40.8,40.8,38.76,39.0,3258.0],["2016-08-03",39.12,40.92,36.12,37.44,8142.0],["2016-08-04",37.32,38.52,37.2,37.44,1525.0],["2016-08-05",37.8,38.16,36.12,36.6,2033.0],["2016-08-08",36.72,40.8,36.72,40.8,2600.0],["2016-08-09",39.12,40.8,38.52,40.2,1925.0],["2016-08-10",40.2,40.2,38.04,40.08,2242.0],["2016-08-11",40.44,41.52,39.6,39.96,2067.0],["2016-08-12",39.6,39.6,37.2,38.28,2608.0],["2016-08-15",38.16,38.16,36.36,36.96,1833.0],["2016-08-16",37.08,37.08,36.36,36.6,1192.0],["2016-08-17",36.36,38.64,36.24,36.6,2225.0],["2016-08-18",35.64,36.36,34.32,34.56,2025.0],["2016-08-19",35.88,35.88,33.96,34.92,1858.0],["2016-08-22",34.44,35.88,33.72,33.96,1467.0],["2016-08-23",33.72,33.72,33.12,33.12,1833.0],["2016-08-24",33.84,34.56,30.72,30.84,3317.0],["2016-08-25",31.2,33.0,30.0,30.0,867.0],["2016-08-26",31.32,31.32,30.36,30.6,1642.0],["2016-08-29",32.52,32.52,31.2,31.2,1608.0],["2016-08-30",31.2,32.16,30.72,30.84,1142.0],["2016-08-31",31.08,31.68,30.24,30.36,1483.0],["2016-09-01",30.36,30.36,30.0,30.0,1400.0],["2016-09-02",30.0,31.56,30.0,31.56,1358.0],["2016-09-06",31.56,31.68,30.84,31.08,1675.0],["2016-09-07",30.72,30.84,26.16,26.16,5525.0],["2016-09-08",28.2,28.2,24.24,24.96,6983.0],["2016-09-09",24.6,25.92,24.12,25.2,4900.0],["2016-09-12",25.2,25.2,22.92,23.76,3242.0],["2016-09-13",23.28,23.52,22.92,23.52,2267.0],["2016-09-14",23.4,24.12,22.2,22.92,3142.0],["2016-09-15",22.8,23.88,22.08,22.44,1325.0],["2016-09-16",23.16,23.88,21.72,21.72,1142.0],["2016-09-19",21.72,22.68,21.72,21.72,1208.0],["2016-09-20",22.44,23.88,22.2,23.76,3950.0],["2016-09-21",24.0,24.72,22.8,23.04,1492.0],["2016-09-22",23.88,24.12,23.16,23.16,592.0],["2016-09-23",22.92,23.88,22.8,23.52,742.0],["2016-09-26",23.88,24.24,23.88,24.12,558.0],["2016-09-27",24.36,25.44,22.8,22.92,9450.0],["2016-09-28",23.28,24.72,21.36,22.08,8592.0],["2016-09-29",21.84,21.84,20.04,21.72,5325.0],["2016-09-30",21.48,21.48,20.52,20.88,2342.0],["2016-10-03",21.24,21.96,21.24,21.48,1050.0],["2016-10-04",21.72,21.72,18.96,19.32,2492.0],["2016-10-05",19.8,19.8,19.44,19.68,675.0],["2016-10-06",19.56,19.8,19.08,19.44,2558.0],["2016-10-07",19.2,19.44,19.08,19.44,1258.0],["2016-10-10",18.96,19.8,18.24,19.68,13367.0],["2016-10-11",19.2,21.6,18.84,21.48,2567.0],["2016-10-12",21.72,21.96,20.52,20.64,28225.0],["2016-10-13",20.64,20.64,19.8,19.8,2442.0],["2016-10-14",19.8,20.52,18.96,19.32,2617.0],["2016-10-17",19.32,20.4,18.96,19.2,1500.0],["2016-10-18",19.56,19.56,16.56,17.28,4383.0],["2016-10-19",17.04,17.4,16.8,16.8,6408.0],["2016-10-20",16.32,16.68,15.0,16.08,5325.0],["2016-10-21",15.96,16.44,15.36,15.72,2375.0],["2016-10-24",16.44,16.92,16.08,16.32,2542.0],["2016-10-25",16.32,16.32,15.6,15.6,2100.0],["2016-10-26",15.6,15.6,14.04,14.4,4017.0],["2016-10-27",14.4,19.56,13.56,19.44,10933.0],["2016-10-28",19.68,28.32,17.64,21.48,101208.0],["2016-10-31",20.52,20.52,19.44,20.16,11133.0],["2016-11-01",20.16,24.0,19.32,21.96,37367.0],["2016-11-02",24.0,24.0,20.88,21.12,29333.0],["2016-11-03",21.36,21.36,19.32,20.4,7258.0],["2016-11-04",21.0,21.6,17.76,20.04,2750.0],["2016-11-07",20.4,20.4,18.12,19.44,3317.0],["2016-11-08",19.32,19.32,18.36,18.84,9442.0],["2016-11-09",19.68,20.04,18.0,18.48,7392.0],["2016-11-10",18.6,19.44,18.0,18.48,2258.0],["2016-11-11",16.2,20.4,15.0,18.36,11783.0],["2016-11-14",18.0,18.24,16.08,16.92,3350.0],["2016-11-15",17.4,17.4,15.12,16.44,9500.0],["2016-11-16",16.32,18.36,16.32,17.52,12125.0],["2016-11-17",17.76,18.48,17.16,18.24,7933.0],["2016-11-18",17.4,19.44,17.16,18.72,7408.0],["2016-11-21",18.0,18.36,16.2,16.92,10083.0],["2016-11-22",16.68,16.92,15.72,15.84,10300.0],["2016-11-23",15.84,16.92,15.84,16.08,9867.0],["2016-11-25",16.08,16.56,15.6,15.6,1892.0],["2016-11-28",15.6,16.8,15.0,15.84,12658.0],["2016-11-29",15.84,16.2,15.48,15.96,18575.0],["2016-11-30",15.72,17.52,15.72,15.84,36467.0],["2016-12-01",15.6,15.84,15.0,15.48,6550.0],["2016-12-02",15.6,16.2,15.36,15.48,4675.0],["2016-12-05",15.48,15.84,15.36,15.48,16125.0],["2016-12-06",15.84,16.32,15.48,15.6,17583.0],["2016-12-07",15.72,16.08,13.68,14.52,43767.0],["2016-12-08",14.64,14.88,13.2,13.68,21058.0],["2016-12-09",13.8,13.8,13.56,13.68,9892.0],["2016-12-12",13.68,13.68,13.32,13.32,4058.0],["2016-12-13",13.56,13.68,13.2,13.44,5433.0],["2016-12-14",13.44,14.52,13.44,13.8,60167.0],["2016-12-15",13.8,14.28,12.48,13.32,19542.0],["2016-12-16",13.32,13.56,13.08,13.44,8967.0],["2016-12-19",13.44,13.8,13.44,13.44,10400.0],["2016-12-20",13.44,13.68,13.44,13.56,3508.0],["2016-12-21",13.56,13.56,13.2,13.2,6125.0],["2016-12-22",13.32,14.88,13.2,13.56,79183.0],["2016-12-23",13.68,14.16,12.72,12.84,31808.0],["2016-12-27",12.84,13.44,12.84,13.2,14975.0],["2016-12-28",12.96,13.56,12.96,13.56,12325.0],["2016-12-29",13.44,13.8,13.32,13.68,15100.0],["2016-12-30",13.56,13.8,13.56,13.68,10683.0],["2017-01-03",13.8,14.16,13.2,13.8,6492.0],["2017-01-04",14.04,14.52,13.56,13.92,28717.0],["2017-01-05",14.04,14.52,13.2,13.32,37717.0],["2017-01-06",13.56,13.68,13.2,13.2,9625.0],["2017-01-09",13.44,13.68,12.84,13.08,9350.0],["2017-01-10",13.32,13.68,12.6,13.2,17933.0],["2017-01-11",13.2,17.64,13.2,13.68,417750.0],["2017-01-12",13.8,14.4,13.32,13.56,118775.0],["2017-01-13",13.56,13.56,12.12,12.72,60242.0],["2017-01-17",12.96,13.2,12.72,13.2,15542.0],["2017-01-18",13.2,13.2,12.12,12.48,39692.0],["2017-01-19",12.6,12.6,10.8,11.64,48375.0],["2017-01-20",11.52,11.76,10.92,11.16,23900.0],["2017-01-23",11.28,11.28,10.32,11.28,21300.0],["2017-01-24",11.28,13.08,10.8,12.6,57350.0],["2017-01-25",13.2,13.56,12.72,12.84,34308.0],["2017-01-26",13.2,13.2,12.12,12.36,11108.0],["2017-01-27",12.72,12.72,11.4,11.88,19100.0],["2017-01-30",12.48,12.48,11.16,11.76,7958.0],["2017-01-31",11.64,11.76,11.28,11.52,7542.0],["2017-02-01",11.52,11.88,11.28,11.88,4958.0],["2017-02-02",11.88,11.88,11.16,11.28,8700.0],["2017-02-03",11.4,11.88,11.16,11.76,5700.0],["2017-02-06",11.52,11.88,11.28,11.4,5058.0],["2017-02-07",11.28,11.76,11.04,11.76,4067.0],["2017-02-08",11.52,12.48,11.52,11.76,24967.0],["2017-02-09",11.88,12.48,11.52,12.12,5808.0],["2017-02-10",12.36,13.2,12.12,12.84,29183.0],["2017-02-13",12.84,13.32,12.6,12.96,18858.0],["2017-02-14",13.2,13.2,12.6,12.96,13317.0],["2017-02-15",12.84,12.84,12.36,12.6,8642.0],["2017-02-16",12.72,12.72,12.36,12.48,3883.0],["2017-02-17",12.72,12.72,12.48,12.48,5017.0],["2017-02-21",12.6,13.2,12.48,13.08,7742.0],["2017-02-22",13.08,13.08,12.6,13.08,6475.0],["2017-02-23",13.08,13.08,12.48,12.6,6158.0],["2017-02-24",12.84,12.84,11.52,12.36,11117.0],["2017-02-27",12.24,12.6,12.24,12.6,3917.0],["2017-02-28",12.6,12.72,12.24,12.36,10292.0],["2017-03-01",12.72,12.72,12.24,12.6,6358.0],["2017-03-02",12.6,12.84,12.24,12.48,3067.0],["2017-03-03",12.24,12.48,11.76,11.88,16308.0],["2017-03-06",12.0,12.36,11.76,12.0,8875.0],["2017-03-07",12.24,12.24,11.76,11.88,4658.0],["2017-03-08",11.88,12.24,11.76,12.12,3192.0],["2017-03-09",12.24,12.72,12.12,12.6,9633.0],["2017-03-10",12.72,13.44,12.6,12.96,28467.0],["2017-03-13",13.2,13.44,12.48,12.72,9475.0],["2017-03-14",12.48,13.2,12.24,13.2,6567.0],["2017-03-15",13.2,13.44,12.84,13.2,4758.0],["2017-03-16",13.2,13.32,12.72,13.2,8358.0],["2017-03-17",13.2,13.32,12.72,12.96,2350.0],["2017-03-20",12.6,13.2,12.36,12.48,5742.0],["2017-03-21",12.48,13.08,11.76,11.88,11333.0],["2017-03-22",12.24,12.24,11.4,11.76,11958.0],["2017-03-23",12.0,12.12,11.4,11.76,8375.0],["2017-03-24",11.88,12.24,11.4,12.12,22092.0],["2017-03-27",12.24,13.8,12.0,13.44,55783.0],["2017-03-28",13.2,14.04,12.96,13.08,14892.0],["2017-03-29",13.08,13.56,13.08,13.44,7767.0],["2017-03-30",13.32,14.4,13.08,13.68,39650.0],["2017-03-31",13.92,16.56,13.56,15.96,51975.0],["2017-04-03",16.56,17.4,15.0,15.24,29867.0],["2017-04-04",15.24,15.96,15.0,15.96,9883.0],["2017-04-05",16.08,16.08,15.0,15.6,8833.0],["2017-04-06",15.6,18.48,15.24,17.04,38042.0],["2017-04-07",17.76,17.76,14.88,15.0,22383.0],["2017-04-10",15.24,16.2,13.68,14.16,19692.0],["2017-04-11",14.04,17.52,13.8,15.36,24267.0],["2017-04-12",16.32,16.44,15.6,16.08,9217.0],["2017-04-13",16.56,16.68,14.76,15.48,8383.0],["2017-04-17",15.6,15.6,14.04,15.48,7683.0],["2017-04-18",15.6,16.2,14.88,15.0,2583.0],["2017-04-19",15.0,15.84,14.88,15.24,3792.0],["2017-04-20",15.48,16.2,15.12,15.72,6017.0],["2017-04-21",15.72,15.84,15.0,15.0,3392.0],["2017-04-24",15.6,15.6,14.88,15.36,6667.0],["2017-04-25",15.36,16.68,15.0,15.96,7050.0],["2017-04-26",16.2,16.44,15.96,15.96,6825.0],["2017-04-27",15.84,16.2,15.72,15.72,4950.0],["2017-04-28",15.96,17.76,15.96,17.52,30317.0],["2017-05-01",17.28,17.64,16.32,17.04,16092.0],["2017-05-02",16.68,16.68,15.72,15.84,14258.0],["2017-05-03",16.2,16.44,15.6,16.32,12717.0],["2017-05-04",16.08,16.08,14.88,14.88,17150.0],["2017-05-05",15.0,15.24,13.8,15.12,11142.0],["2017-05-08",15.0,15.36,14.64,15.12,4542.0],["2017-05-09",15.24,15.48,14.64,15.24,5342.0],["2017-05-10",15.6,16.8,14.28,16.2,17750.0],["2017-05-11",16.2,16.68,15.6,16.32,15258.0],["2017-05-12",16.32,16.56,15.84,16.56,6900.0],["2017-05-15",16.56,17.64,16.32,17.52,18483.0],["2017-05-16",17.88,25.2,17.88,22.2,100242.0],["2017-05-17",21.72,21.96,18.96,20.4,22175.0],["2017-05-18",20.04,21.96,18.72,21.96,20708.0],["2017-05-19",23.76,23.76,21.48,22.56,11925.0],["2017-05-22",22.56,23.4,21.48,22.08,7492.0],["2017-05-23",21.84,21.84,20.4,21.12,5300.0],["2017-05-24",20.76,21.0,19.32,20.88,5283.0],["2017-05-25",20.64,21.6,19.56,21.12,11775.0],["2017-05-26",20.88,20.88,20.52,20.88,3167.0],["2017-05-30",21.6,22.08,21.12,22.08,6308.0],["2017-05-31",21.84,23.16,21.0,23.16,4558.0],["2017-06-01",23.64,27.48,22.8,27.36,55658.0],["2017-06-02",28.2,28.92,25.8,27.12,20317.0],["2017-06-05",28.08,28.68,23.4,24.36,23758.0],["2017-06-06",23.16,24.36,23.16,23.16,14200.0],["2017-06-07",24.12,24.12,23.04,23.4,6258.0],["2017-06-08",24.24,26.4,23.4,26.04,18467.0],["2017-06-09",26.4,27.36,25.32,26.04,8350.0],["2017-06-12",26.04,27.0,24.24,25.2,11508.0],["2017-06-13",25.08,25.44,24.0,24.36,6467.0],["2017-06-14",24.96,24.96,22.8,23.16,14850.0],["2017-06-15",23.88,23.88,21.96,22.32,8708.0],["2017-06-16",21.24,21.6,17.4,18.6,44583.0],["2017-06-19",19.44,20.28,17.16,20.16,17408.0],["2017-06-20",19.32,20.52,18.24,19.8,3492.0],["2017-06-21",19.32,20.64,18.96,20.04,3392.0],["2017-06-22",19.8,21.48,19.8,20.76,5075.0],["2017-06-23",20.4,21.84,20.4,20.76,4958.0],["2017-06-26",20.4,21.24,20.4,21.0,1492.0],["2017-06-27",21.36,21.6,20.28,20.52,4383.0],["2017-06-28",20.16,20.4,19.56,20.16,5150.0],["2017-06-29",19.8,20.4,19.8,19.92,3183.0],["2017-06-30",19.8,21.24,19.8,20.76,4083.0],["2017-07-03",20.76,21.24,20.04,20.76,4033.0],["2017-07-05",20.76,21.0,20.16,20.4,1808.0],["2017-07-06",20.52,20.76,20.16,20.64,2000.0],["2017-07-07",20.64,21.24,20.04,20.4,3492.0],["2017-07-10",20.4,20.88,20.04,20.28,2950.0],["2017-07-11",19.8,20.52,19.8,20.16,2333.0],["2017-07-12",20.4,21.48,19.8,19.92,4250.0],["2017-07-13",19.8,20.16,15.0,16.32,49225.0],["2017-07-14",16.68,16.68,15.6,15.84,10625.0],["2017-07-17",16.08,16.44,15.12,15.36,13992.0],["2017-07-18",14.88,15.6,13.8,14.52,16567.0],["2017-07-19",14.88,14.88,13.68,13.92,12025.0],["2017-07-20",14.04,14.88,13.8,14.4,43333.0],["2017-07-21",14.4,14.4,13.92,14.16,16450.0],["2017-07-24",14.64,14.64,13.8,14.28,11258.0],["2017-07-25",14.28,14.28,13.8,13.8,10458.0],["2017-07-26",14.04,14.28,13.8,13.92,6358.0],["2017-07-27",13.92,13.92,13.68,13.8,3358.0],["2017-07-28",13.68,13.8,12.12,12.72,17642.0],["2017-07-31",12.96,12.96,12.72,12.84,6642.0],["2017-08-01",12.96,12.96,12.48,12.6,5533.0],["2017-08-02",12.84,12.84,12.48,12.48,3617.0],["2017-08-03",12.84,12.96,12.48,12.72,3575.0],["2017-08-04",12.96,13.8,12.6,13.2,9317.0],["2017-08-07",13.56,13.56,12.96,13.44,5092.0],["2017-08-08",13.44,14.16,13.2,13.92,7133.0],["2017-08-09",13.44,13.92,13.32,13.44,10742.0],["2017-08-10",13.2,13.68,12.96,13.2,6017.0],["2017-08-11",13.44,13.56,11.4,12.6,19775.0],["2017-08-14",12.36,12.6,11.76,12.24,4492.0],["2017-08-15",12.24,12.24,11.76,12.24,6475.0],["2017-08-16",12.48,12.6,12.0,12.48,5117.0],["2017-08-17",12.6,12.84,12.0,12.36,2700.0],["2017-08-18",12.6,12.6,12.0,12.24,1642.0],["2017-08-21",12.6,12.6,12.0,12.48,2208.0],["2017-08-22",12.6,12.6,12.0,12.24,3100.0],["2017-08-23",12.6,12.6,11.76,12.48,9658.0],["2017-08-24",12.72,12.72,12.12,12.48,3000.0],["2017-08-25",12.6,12.72,12.0,12.6,3817.0],["2017-08-28",12.6,12.96,12.48,12.48,6525.0],["2017-08-29",12.12,12.96,12.12,12.96,9400.0],["2017-08-30",12.72,13.08,12.72,12.96,4292.0],["2017-08-31",13.08,13.08,12.84,12.84,5325.0],["2017-09-01",12.96,12.96,12.6,12.84,4633.0],["2017-09-05",13.32,13.8,13.08,13.44,12242.0],["2017-09-06",15.0,17.76,14.16,14.4,145217.0],["2017-09-07",13.92,14.4,13.2,13.92,25800.0],["2017-09-08",13.8,13.8,13.44,13.68,9167.0],["2017-09-11",13.68,13.8,13.2,13.2,5067.0],["2017-09-12",13.2,14.04,13.2,13.68,17583.0],["2017-09-13",13.8,13.8,13.44,13.56,3608.0],["2017-09-14",13.56,13.56,13.32,13.32,4492.0],["2017-09-15",13.56,13.68,13.32,13.32,5192.0],["2017-09-18",13.44,13.68,13.32,13.32,4208.0],["2017-09-19",13.44,13.68,13.2,13.2,3200.0],["2017-09-20",13.44,13.44,12.24,12.36,14983.0],["2017-09-21",12.24,12.6,12.24,12.48,3600.0],["2017-09-22",12.6,12.84,12.36,12.84,12517.0],["2017-09-25",12.36,12.84,12.36,12.72,3692.0],["2017-09-26",13.08,13.92,12.48,13.68,21725.0],["2017-09-27",13.92,14.76,13.32,13.44,30242.0],["2017-09-28",13.56,13.56,13.32,13.44,2742.0],["2017-09-29",13.44,13.44,13.2,13.2,1633.0],["2017-10-02",13.44,13.8,13.2,13.32,3992.0],["2017-10-03",13.2,13.44,12.84,12.84,3000.0],["2017-10-04",12.72,13.44,12.48,12.48,8925.0],["2017-10-05",12.6,13.08,12.48,12.6,9558.0],["2017-10-06",12.72,13.2,12.6,12.84,5592.0],["2017-10-09",13.08,13.44,12.84,13.08,9108.0],["2017-10-10",13.08,13.44,12.48,12.6,5517.0],["2017-10-11",12.48,12.84,12.12,12.24,12958.0],["2017-10-12",13.8,14.52,12.6,12.72,40975.0],["2017-10-13",13.2,13.2,12.48,12.6,10542.0],["2017-10-16",12.6,12.96,12.36,12.6,7725.0],["2017-10-17",12.84,12.84,12.36,12.36,4142.0],["2017-10-18",13.2,13.2,12.48,12.6,20333.0],["2017-10-19",13.08,13.08,12.36,12.6,7242.0],["2017-10-20",12.6,12.84,12.48,12.84,3992.0],["2017-10-23",13.2,13.2,12.48,12.6,4575.0],["2017-10-24",12.6,12.6,12.36,12.36,3092.0],["2017-10-25",12.72,12.72,12.36,12.6,3792.0],["2017-10-26",12.48,12.84,12.36,12.6,1725.0],["2017-10-27",12.84,12.84,12.36,12.6,5258.0],["2017-10-30",12.24,13.2,12.24,12.72,22300.0],["2017-10-31",12.84,13.8,12.6,12.6,38792.0],["2017-11-01",12.72,13.08,12.36,12.72,31592.0],["2017-11-02",12.84,13.8,12.6,13.56,31750.0],["2017-11-03",13.44,14.28,13.2,13.56,38850.0],["2017-11-06",13.68,13.68,13.2,13.56,8742.0],["2017-11-07",13.56,13.56,13.2,13.56,8075.0],["2017-11-08",13.32,14.64,13.32,14.52,27892.0],["2017-11-09",14.52,14.88,13.92,14.28,21967.0],["2017-11-10",14.4,14.64,13.68,14.16,9658.0],["2017-11-13",14.16,14.28,13.32,13.44,11167.0],["2017-11-14",13.44,14.28,12.96,13.44,8925.0],["2017-11-15",14.04,14.04,11.28,12.36,54658.0],["2017-11-16",12.6,12.6,11.4,11.88,22533.0],["2017-11-17",12.24,12.36,11.76,12.36,11842.0],["2017-11-20",12.48,12.48,12.24,12.36,6275.0],["2017-11-21",12.0,12.12,11.76,11.76,8025.0],["2017-11-22",11.88,12.0,11.64,11.88,11592.0],["2017-11-24",11.88,12.36,11.88,12.36,3567.0],["2017-11-27",12.48,13.32,12.12,12.6,27942.0],["2017-11-28",12.6,12.96,11.76,12.24,26875.0],["2017-11-29",12.36,12.36,11.64,12.0,9483.0],["2017-11-30",12.36,12.36,12.0,12.24,3383.0],["2017-12-01",12.12,12.36,12.0,12.36,3600.0],["2017-12-04",12.12,12.24,11.76,11.76,8300.0],["2017-12-05",12.12,12.24,11.76,12.0,6783.0],["2017-12-06",12.12,12.24,11.88,12.0,6592.0],["2017-12-07",12.12,12.12,12.0,12.0,2292.0],["2017-12-08",12.12,12.24,11.88,11.88,4825.0],["2017-12-11",11.64,12.72,11.64,12.24,28375.0],["2017-12-12",12.0,12.12,11.76,11.88,4208.0],["2017-12-13",12.0,12.0,11.88,11.88,3292.0],["2017-12-14",12.0,12.36,11.88,12.0,8642.0],["2017-12-15",12.0,12.96,12.0,12.72,16917.0],["2017-12-18",12.72,12.72,12.12,12.36,5458.0],["2017-12-19",12.36,12.6,12.0,12.24,4342.0],["2017-12-20",12.0,12.84,12.0,12.24,5775.0],["2017-12-21",12.36,12.48,12.12,12.24,10700.0],["2017-12-22",12.24,12.36,12.12,12.12,3317.0],["2017-12-26",12.12,14.76,12.12,13.8,83733.0],["2017-12-27",15.48,24.84,15.48,17.76,1778208.0],["2017-12-28",17.76,17.88,14.76,15.6,185433.0],["2017-12-29",16.2,16.2,14.28,14.64,66575.0],["2018-01-02",14.52,16.08,13.8,15.12,80700.0],["2018-01-03",15.36,17.4,14.64,17.28,112683.0],["2018-01-04",17.28,17.64,15.6,15.72,67475.0],["2018-01-05",15.84,15.96,14.64,14.76,37650.0],["2018-01-08",15.0,15.24,14.76,15.12,22750.0],["2018-01-09",15.0,16.56,14.76,15.48,57450.0],["2018-01-10",15.48,16.56,15.48,15.6,40533.0],["2018-01-11",15.6,17.28,15.6,17.04,46567.0],["2018-01-12",17.28,18.84,16.56,18.24,44392.0],["2018-01-16",18.48,19.8,17.52,17.76,50925.0],["2018-01-17",17.64,18.6,16.44,16.56,24733.0],["2018-01-18",16.68,18.36,15.96,17.88,36067.0],["2018-01-19",18.12,18.6,17.16,17.64,17883.0],["2018-01-22",30.24,39.96,26.88,27.84,5699167.0],["2018-01-23",26.4,29.4,25.32,28.2,338158.0],["2018-01-24",28.56,28.56,24.6,25.8,383717.0],["2018-01-25",55.2,57.6,34.92,40.92,3086292.0],["2018-01-26",36.72,38.76,33.72,35.88,459508.0],["2018-01-29",34.92,34.92,30.36,30.96,238592.0],["2018-01-30",30.0,30.0,26.04,26.4,206150.0],["2018-01-31",27.6,28.68,24.72,25.2,186300.0],["2018-02-01",29.28,29.88,25.2,25.2,647600.0],["2018-02-02",25.2,25.44,21.84,23.52,195800.0],["2018-02-05",22.92,23.4,21.36,21.48,91400.0],["2018-02-06",21.0,23.16,21.0,22.56,87967.0],["2018-02-07",22.2,22.56,21.0,21.24,90292.0],["2018-02-08",21.24,21.36,19.32,19.44,74242.0],["2018-02-09",19.68,20.04,18.0,18.48,103250.0],["2018-02-12",18.72,19.08,17.4,18.36,143333.0],["2018-02-13",18.96,19.56,18.12,18.96,145075.0],["2018-02-14",18.6,19.56,18.24,18.24,155308.0],["2018-02-15",18.36,18.72,17.04,17.64,134058.0],["2018-02-16",17.4,18.0,17.28,17.52,72642.0],["2018-02-20",17.4,18.84,17.4,18.0,151767.0],["2018-02-21",18.12,18.72,17.52,18.0,107392.0],["2018-02-22",17.88,18.0,17.4,17.4,54992.0],["2018-02-23",17.52,17.88,17.4,17.76,138750.0],["2018-02-26",18.12,18.48,17.64,17.88,76767.0],["2018-02-27",18.0,18.0,16.44,16.68,119208.0],["2018-02-28",16.8,16.8,15.6,16.2,90983.0],["2018-03-01",16.08,17.4,15.96,16.92,77283.0],["2018-03-02",16.8,20.4,16.44,19.92,379858.0],["2018-03-05",19.08,19.2,17.64,17.64,134033.0],["2018-03-06",17.76,18.24,16.92,18.24,98625.0],["2018-03-07",18.0,18.0,17.52,17.76,37133.0],["2018-03-08",17.88,18.12,17.64,18.12,34792.0],["2018-03-09",18.12,18.24,17.64,17.76,43967.0],["2018-03-12",18.6,19.44,17.64,17.76,153692.0],["2018-03-13",18.36,18.36,16.8,17.4,230533.0],["2018-03-14",17.4,17.4,16.32,17.04,88917.0],["2018-03-15",15.6,15.96,15.0,15.72,109600.0],["2018-03-16",15.6,16.2,15.24,15.96,80492.0],["2018-03-19",15.6,15.96,15.0,15.72,43300.0],["2018-03-20",15.6,15.6,14.64,15.24,67825.0],["2018-03-21",15.12,15.48,14.76,15.12,26908.0],["2018-03-22",15.0,15.48,14.64,14.88,54700.0],["2018-03-23",15.0,15.0,13.92,14.04,37758.0],["2018-03-26",14.04,14.16,13.32,13.8,65892.0],["2018-03-27",13.8,14.4,13.56,13.8,39575.0],["2018-03-28",13.8,14.16,13.56,13.56,19992.0],["2018-03-29",13.92,15.24,13.56,14.04,82633.0],["2018-04-02",14.04,15.0,13.92,14.28,27867.0],["2018-04-03",14.28,14.4,13.8,13.92,17808.0],["2018-04-04",13.92,14.04,13.68,14.04,24058.0],["2018-04-05",14.04,14.28,13.56,13.56,26183.0],["2018-04-06",13.56,13.92,13.56,13.92,22475.0],["2018-04-09",13.8,14.76,13.56,13.8,26383.0],["2018-04-10",14.04,14.4,13.92,14.28,17308.0],["2018-04-11",14.28,14.52,14.04,14.28,13267.0],["2018-04-12",14.28,14.4,13.68,13.92,23867.0],["2018-04-13",14.04,14.16,14.04,14.16,24933.0],["2018-04-16",14.4,15.0,14.04,14.64,104008.0],["2018-04-17",15.0,15.0,14.16,14.4,23633.0],["2018-04-18",14.4,14.4,13.92,14.04,23567.0],["2018-04-19",13.92,14.04,13.56,13.68,75892.0],["2018-04-20",13.8,13.8,12.48,12.84,56383.0],["2018-04-23",13.2,13.2,12.48,12.72,20225.0],["2018-04-24",12.84,12.84,12.36,12.6,15292.0],["2018-04-25",12.6,12.96,12.36,12.72,21775.0],["2018-04-26",13.2,13.56,12.84,12.96,18992.0],["2018-04-27",13.2,13.2,12.72,13.2,10842.0],["2018-04-30",13.32,13.56,12.96,13.08,18633.0],["2018-05-01",13.2,13.44,13.2,13.32,9750.0],["2018-05-02",13.32,13.68,12.96,13.2,21775.0],["2018-05-03",13.32,13.32,12.96,13.08,12408.0],["2018-05-04",13.2,13.2,12.84,13.2,13383.0],["2018-05-07",13.2,13.8,13.2,13.32,32267.0],["2018-05-08",13.32,13.56,13.2,13.2,9700.0],["2018-05-09",13.2,13.56,12.96,13.44,48967.0],["2018-05-10",12.96,13.44,12.36,12.6,50458.0],["2018-05-11",12.48,13.44,12.36,13.2,29567.0],["2018-05-14",13.44,13.44,12.48,12.96,25242.0],["2018-05-15",12.84,12.84,12.48,12.6,7292.0],["2018-05-16",12.72,12.84,12.72,12.84,8600.0],["2018-05-17",12.72,12.96,12.48,12.84,12333.0],["2018-05-18",13.08,13.08,12.36,12.84,21717.0],["2018-05-21",12.84,12.84,12.6,12.6,17117.0],["2018-05-22",12.72,12.72,12.6,12.72,11775.0],["2018-05-23",12.6,12.84,12.48,12.72,13992.0],["2018-05-24",12.72,12.84,12.72,12.72,18692.0],["2018-05-25",12.84,13.8,12.84,13.44,62658.0],["2018-05-29",13.44,14.16,13.32,14.16,50408.0],["2018-05-30",14.16,15.48,13.92,14.04,69125.0],["2018-05-31",14.28,14.28,13.32,13.56,22475.0],["2018-06-01",13.68,13.8,13.44,13.56,15008.0],["2018-06-04",13.68,13.8,13.44,13.44,18408.0],["2018-06-05",13.56,13.8,13.44,13.8,17242.0],["2018-06-06",13.44,13.8,13.44,13.56,15325.0],["2018-06-07",13.68,14.16,13.56,13.8,45425.0],["2018-06-08",13.8,13.92,13.32,13.56,27042.0],["2018-06-11",13.44,13.44,12.84,12.96,32408.0],["2018-06-12",13.08,13.2,12.72,13.08,22283.0],["2018-06-13",13.08,13.2,12.72,12.72,17867.0],["2018-06-14",12.72,12.84,12.36,12.36,38317.0],["2018-06-15",12.48,12.6,12.12,12.48,26942.0],["2018-06-18",12.48,12.72,12.24,12.36,16217.0],["2018-06-19",12.48,12.84,12.36,12.6,26742.0],["2018-06-20",18.12,18.24,12.6,12.96,1096208.0],["2018-06-21",12.84,12.96,12.36,12.6,157708.0],["2018-06-22",12.96,12.96,12.24,12.36,62875.0],["2018-06-25",12.24,12.24,11.76,12.0,61375.0],["2018-06-26",12.12,12.6,11.76,12.48,29367.0],["2018-06-27",12.48,12.84,12.0,12.0,80208.0],["2018-06-28",12.96,12.96,12.0,12.24,121908.0],["2018-06-29",12.24,12.24,11.88,12.0,46458.0],["2018-07-02",12.0,12.12,10.92,11.52,54942.0],["2018-07-03",12.0,12.0,11.16,11.16,24492.0],["2018-07-05",11.52,11.88,11.16,11.76,17425.0],["2018-07-06",11.76,12.0,11.4,12.0,17475.0],["2018-07-09",11.88,12.0,11.52,11.64,12175.0],["2018-07-10",11.64,11.88,11.52,11.52,8708.0],["2018-07-11",11.64,11.76,11.52,11.64,6617.0],["2018-07-12",11.76,11.76,11.52,11.52,8692.0],["2018-07-13",11.64,11.76,11.52,11.76,9850.0],["2018-07-16",11.76,11.88,11.52,11.52,8917.0],["2018-07-17",11.52,11.76,11.52,11.64,16250.0],["2018-07-18",11.88,12.72,11.52,12.72,59275.0],["2018-07-19",12.72,12.72,11.76,12.12,28067.0],["2018-07-20",12.24,13.32,11.88,12.12,207383.0],["2018-07-23",12.0,12.24,11.52,11.64,66400.0],["2018-07-24",11.76,12.12,10.92,11.16,67100.0],["2018-07-25",11.28,11.28,10.92,11.28,34058.0],["2018-07-26",11.4,11.4,10.92,11.16,23025.0],["2018-07-27",11.28,11.28,10.92,10.92,22167.0],["2018-07-30",11.04,11.04,10.32,10.44,36883.0],["2018-07-31",10.56,10.8,10.2,10.68,23942.0],["2018-08-01",10.8,11.16,10.2,10.32,62567.0],["2018-08-02",10.2,10.44,10.2,10.44,24217.0],["2018-08-03",10.2,10.8,10.2,10.8,12875.0],["2018-08-06",10.8,11.04,10.56,10.56,13250.0],["2018-08-07",10.8,10.8,10.44,10.8,11850.0],["2018-08-08",10.8,10.92,10.44,10.8,11375.0],["2018-08-09",10.68,11.04,10.68,10.92,20100.0],["2018-08-10",10.68,10.92,10.32,10.44,36458.0],["2018-08-13",10.56,10.68,10.32,10.32,13575.0],["2018-08-14",10.68,10.68,10.44,10.56,13875.0],["2018-08-15",10.68,10.68,10.32,10.32,9325.0],["2018-08-16",10.56,10.68,10.32,10.44,5592.0],["2018-08-17",10.56,11.04,10.32,10.56,35050.0],["2018-08-20",10.8,11.04,10.56,10.56,10700.0],["2018-08-21",10.8,11.04,10.68,10.68,9667.0],["2018-08-22",10.8,11.16,10.68,11.04,5258.0],["2018-08-23",11.16,11.64,11.04,11.64,9417.0],["2018-08-24",11.76,12.24,11.64,11.64,27783.0],["2018-08-27",12.0,12.12,11.4,11.88,11792.0],["2018-08-28",11.88,12.12,11.76,11.76,12433.0],["2018-08-29",12.0,12.0,11.76,12.0,12008.0],["2018-08-30",11.76,12.84,11.76,12.6,62492.0],["2018-08-31",12.48,12.48,12.12,12.12,17825.0],["2018-09-04",12.24,12.48,12.0,12.24,10117.0],["2018-09-05",12.24,12.24,11.76,12.12,15908.0],["2018-09-06",12.0,12.24,11.76,11.76,7775.0],["2018-09-07",11.88,12.24,11.76,12.0,19517.0],["2018-09-10",12.24,12.48,11.88,12.36,32933.0],["2018-09-11",12.36,12.48,12.0,12.12,9217.0],["2018-09-12",12.0,12.36,12.0,12.24,17625.0],["2018-09-13",12.12,12.24,11.88,11.88,23600.0],["2018-09-14",12.12,12.12,11.88,11.88,6000.0],["2018-09-17",12.12,12.12,12.0,12.0,11842.0],["2018-09-18",12.0,12.24,11.52,11.64,20825.0],["2018-09-19",11.88,11.88,11.64,11.76,7550.0],["2018-09-20",12.0,12.24,11.88,12.0,11925.0],["2018-09-21",11.88,12.0,11.52,11.64,7858.0],["2018-09-24",11.88,12.0,11.4,11.76,17250.0],["2018-09-25",11.76,11.88,11.76,11.76,10075.0],["2018-09-26",11.76,11.88,11.4,11.4,10300.0],["2018-09-27",11.52,11.52,10.92,11.28,9317.0],["2018-09-28",11.16,11.52,10.92,11.04,11058.0],["2018-10-01",11.4,11.4,11.16,11.16,9975.0],["2018-10-02",11.16,12.12,11.16,11.52,145108.0],["2018-10-03",11.28,11.76,10.8,10.92,33183.0],["2018-10-04",11.04,11.4,10.92,11.16,18042.0],["2018-10-05",11.28,11.4,10.92,10.92,4608.0],["2018-10-08",11.04,11.28,10.92,11.04,12025.0],["2018-10-09",11.04,11.04,10.68,10.68,17675.0],["2018-10-10",10.56,10.92,10.56,10.68,10942.0],["2018-10-11",10.68,10.92,10.32,10.56,12683.0],["2018-10-12",10.8,10.92,10.44,10.68,8133.0],["2018-10-15",10.56,10.92,10.56,10.68,5958.0],["2018-10-16",10.8,11.04,10.8,11.04,10842.0],["2018-10-17",11.04,11.16,10.8,11.16,12175.0],["2018-10-18",11.52,11.64,10.8,10.92,39867.0],["2018-10-19",11.28,11.88,11.04,11.52,55283.0],["2018-10-22",11.76,12.0,11.28,11.52,7300.0],["2018-10-23",11.52,11.76,11.16,11.16,10892.0],["2018-10-24",11.4,11.4,9.84,11.04,25458.0],["2018-10-25",10.92,11.04,10.68,10.68,7217.0],["2018-10-26",10.68,10.8,10.32,10.68,6358.0],["2018-10-29",10.44,11.04,10.44,10.8,7108.0],["2018-10-30",10.44,10.8,10.44,10.8,8192.0],["2018-10-31",10.44,10.8,10.44,10.56,6158.0],["2018-11-01",10.56,10.8,10.2,10.8,15075.0],["2018-11-02",10.56,11.16,10.44,10.8,12575.0],["2018-11-05",10.8,11.16,10.8,10.92,17400.0],["2018-11-06",10.92,11.04,10.8,10.92,8267.0],["2018-11-07",11.04,11.16,10.92,11.16,8425.0],["2018-11-08",11.16,11.16,10.8,10.92,4092.0],["2018-11-09",10.92,11.16,10.68,11.04,15208.0],["2018-11-12",11.16,11.52,10.44,10.56,19133.0],["2018-11-13",10.68,10.92,10.32,10.44,7592.0],["2018-11-14",10.32,10.56,9.96,10.2,12642.0],["2018-11-15",10.08,10.2,6.48,9.36,111058.0],["2018-11-16",9.36,9.6,7.2,8.88,34150.0],["2018-11-19",8.88,9.12,8.52,9.0,25567.0],["2018-11-20",8.52,9.24,8.28,9.12,29075.0],["2018-11-21",9.0,9.12,8.76,9.12,13575.0],["2018-11-23",8.64,9.12,8.64,9.0,3850.0],["2018-11-26",9.0,9.48,9.0,9.36,14050.0],["2018-11-27",9.36,9.6,9.24,9.48,9500.0],["2018-11-28",9.6,9.84,9.48,9.6,9692.0],["2018-11-29",9.84,9.84,9.6,9.84,6567.0],["2018-11-30",9.84,9.84,9.48,9.48,14558.0],["2018-12-03",9.48,9.72,9.48,9.6,9492.0],["2018-12-04",9.6,9.6,9.0,9.24,13092.0],["2018-12-06",9.12,9.12,9.0,9.0,14183.0],["2018-12-07",9.12,9.12,9.0,9.0,6000.0],["2018-12-10",9.12,9.12,8.52,8.64,7667.0],["2018-12-11",8.64,8.88,8.4,8.52,13200.0],["2018-12-12",8.4,8.64,8.4,8.52,10042.0],["2018-12-13",8.4,8.4,7.68,7.8,29175.0],["2018-12-14",7.92,8.04,7.68,7.92,19767.0],["2018-12-17",8.04,8.04,7.68,7.92,11400.0],["2018-12-18",7.92,7.92,7.44,7.44,22575.0],["2018-12-19",7.44,7.56,7.08,7.32,28600.0],["2018-12-20",7.56,7.92,7.2,7.2,12450.0],["2018-12-21",7.2,7.44,7.2,7.32,19317.0],["2018-12-24",7.32,7.32,6.84,6.84,27242.0],["2018-12-26",6.84,6.84,6.6,6.6,22608.0],["2018-12-27",6.6,6.84,6.36,6.6,46200.0],["2018-12-28",6.6,6.96,6.36,6.72,23700.0],["2018-12-31",6.72,7.2,6.48,6.6,34458.0],["2019-01-02",6.6,7.08,6.48,6.84,17458.0],["2019-01-03",6.96,7.44,6.84,7.44,19358.0],["2019-01-04",7.56,8.04,7.32,7.56,9150.0],["2019-01-07",7.56,8.04,7.2,8.04,24183.0],["2019-01-08",8.52,8.52,7.8,8.28,13317.0],["2019-01-09",8.4,8.64,7.8,8.4,17500.0],["2019-01-10",8.4,8.4,7.92,8.16,6667.0],["2019-01-11",8.16,8.4,7.8,8.4,16525.0],["2019-01-14",8.4,8.4,8.04,8.04,6842.0],["2019-01-15",8.16,8.52,8.04,8.52,40108.0],["2019-01-16",8.52,8.88,8.4,8.76,16142.0],["2019-01-17",8.88,9.0,8.64,8.88,9717.0],["2019-01-18",8.88,8.88,8.52,8.88,6908.0],["2019-01-22",8.88,9.0,8.28,8.64,32742.0],["2019-01-23",8.4,8.52,7.44,7.92,26883.0],["2019-01-24",7.8,8.04,7.56,8.04,5917.0],["2019-01-25",8.16,8.52,8.04,8.52,8525.0],["2019-01-28",8.52,8.64,8.28,8.28,9000.0],["2019-01-29",8.4,8.52,8.28,8.28,6192.0],["2019-01-30",8.4,8.64,7.8,8.28,3792.0],["2019-01-31",8.28,8.28,7.92,8.04,8492.0],["2019-02-01",7.92,8.4,7.8,8.04,6142.0],["2019-02-04",8.16,8.16,7.56,7.8,16208.0],["2019-02-05",7.92,7.92,7.08,7.32,33667.0],["2019-02-06",7.44,7.8,7.44,7.44,18525.0],["2019-02-07",7.56,7.68,7.2,7.2,7592.0],["2019-02-08",7.2,7.44,7.08,7.08,11417.0],["2019-02-11",7.2,7.44,7.08,7.2,6200.0],["2019-02-12",7.32,7.44,7.2,7.32,6100.0],["2019-02-13",7.32,7.92,7.08,7.68,121608.0],["2019-02-14",7.32,7.68,7.08,7.32,33517.0],["2019-02-15",7.44,7.68,7.32,7.56,15733.0],["2019-02-19",7.56,7.68,7.32,7.56,12758.0],["2019-02-20",7.56,7.56,7.2,7.32,9875.0],["2019-02-21",7.32,7.44,6.72,7.08,13608.0],["2019-02-22",7.2,7.2,6.72,7.08,13025.0],["2019-02-25",6.84,7.2,6.84,7.08,9858.0],["2019-02-26",7.2,7.32,6.96,7.08,8833.0],["2019-02-27",7.08,7.2,7.08,7.2,3367.0],["2019-02-28",7.08,7.2,6.96,7.2,11000.0],["2019-03-01",7.2,7.44,7.2,7.32,21633.0],["2019-03-04",7.44,7.56,7.2,7.44,10058.0],["2019-03-05",7.44,7.56,7.44,7.56,8792.0],["2019-03-06",7.56,7.56,7.44,7.44,7242.0],["2019-03-07",7.44,7.44,7.32,7.32,8092.0],["2019-03-08",7.44,7.44,6.96,7.2,12642.0],["2019-03-11",7.2,7.44,7.08,7.2,10258.0],["2019-03-12",7.2,7.44,7.2,7.32,4258.0],["2019-03-13",7.2,7.44,7.2,7.2,14383.0],["2019-03-14",7.32,7.32,6.96,7.32,26958.0],["2019-03-15",7.2,7.8,6.96,7.32,16692.0],["2019-03-18",7.08,7.32,7.08,7.08,3467.0],["2019-03-19",7.08,7.2,6.84,6.96,7758.0],["2019-03-20",6.96,7.08,6.72,7.08,20492.0],["2019-03-21",7.08,7.8,7.08,7.32,72525.0],["2019-03-22",7.44,7.44,6.96,7.08,15383.0],["2019-03-25",7.08,7.56,6.84,6.96,25467.0],["2019-03-26",7.08,7.08,6.6,6.6,35725.0],["2019-03-27",6.6,6.84,6.48,6.6,25092.0],["2019-03-28",6.6,6.72,6.48,6.6,26950.0],["2019-03-29",6.48,6.72,5.88,6.6,69833.0],["2019-04-01",6.84,7.92,6.72,7.8,44075.0],["2019-04-02",8.4,9.0,8.04,8.88,56367.0],["2019-04-03",8.28,9.72,8.16,9.12,46417.0],["2019-04-04",9.72,10.2,9.24,9.96,59308.0],["2019-04-05",9.84,10.56,9.6,10.32,32650.0],["2019-04-08",11.16,11.4,10.2,10.56,33783.0],["2019-04-09",11.16,11.4,10.68,10.92,21275.0],["2019-04-10",11.04,11.04,9.84,10.2,28492.0],["2019-04-11",10.44,10.56,9.84,10.32,11292.0],["2019-04-12",10.2,10.68,9.72,10.08,10792.0],["2019-04-15",10.44,10.56,9.84,10.56,11375.0],["2019-04-16",10.56,10.56,10.2,10.44,6800.0],["2019-04-17",10.56,10.56,10.32,10.32,6142.0],["2019-04-18",9.96,10.56,9.96,10.32,9483.0],["2019-04-22",10.32,10.32,9.6,10.2,9175.0],["2019-04-23",10.56,11.4,10.2,11.16,35608.0],["2019-04-24",11.52,12.6,11.16,11.76,58458.0],["2019-04-25",12.0,12.0,11.16,11.4,16200.0],["2019-04-26",11.76,12.24,11.4,12.0,19175.0],["2019-04-29",12.12,12.48,12.0,12.48,14475.0],["2019-04-30",12.48,12.48,11.52,11.76,12992.0],["2019-05-01",12.0,12.12,11.52,11.76,8642.0],["2019-05-02",12.36,12.36,11.16,11.76,11117.0],["2019-05-03",12.0,12.0,11.16,11.64,8050.0],["2019-05-06",11.52,11.88,11.28,11.28,5183.0],["2019-05-07",11.52,11.64,10.44,10.44,12975.0],["2019-05-08",10.56,11.28,10.56,10.92,10158.0],["2019-05-09",10.92,11.28,10.8,10.8,7917.0],["2019-05-10",10.8,10.8,9.6,9.96,30200.0],["2019-05-13",9.84,10.92,9.84,10.56,9008.0],["2019-05-14",10.56,11.04,10.56,10.8,6958.0],["2019-05-15",10.92,12.36,10.8,11.28,62958.0],["2019-05-16",11.04,12.36,11.04,11.76,30008.0],["2019-05-17",12.12,12.12,11.28,11.64,10817.0],["2019-05-20",11.88,12.0,11.4,11.64,8300.0],["2019-05-21",12.0,12.0,11.4,11.64,9433.0],["2019-05-22",11.64,12.24,11.64,12.12,16583.0],["2019-05-23",12.12,13.44,12.12,13.44,98633.0],["2019-05-24",10.8,10.8,9.48,9.84,127750.0],["2019-05-28",9.48,10.2,9.48,10.2,26650.0],["2019-05-29",9.96,9.96,9.48,9.72,34367.0],["2019-05-30",10.8,10.8,9.12,9.36,176658.0],["2019-05-31",9.12,9.24,8.16,9.0,39342.0],["2019-06-03",8.88,9.12,8.4,8.88,16642.0],["2019-06-04",9.12,9.72,8.4,9.12,11292.0],["2019-06-05",9.12,9.12,8.4,8.52,14283.0],["2019-06-06",8.4,8.64,8.04,8.04,17767.0],["2019-06-07",8.04,8.4,8.04,8.4,4917.0],["2019-06-10",8.4,9.0,8.4,8.52,9708.0],["2019-06-11",8.76,9.0,8.16,8.4,5458.0],["2019-06-12",8.4,9.36,8.28,8.28,123225.0],["2019-06-13",8.52,8.64,8.16,8.28,23883.0],["2019-06-14",8.28,8.52,8.04,8.28,5100.0],["2019-06-17",8.4,8.4,8.04,8.28,7400.0],["2019-06-18",8.16,8.52,7.92,8.4,10317.0],["2019-06-19",8.28,8.88,8.28,8.28,12142.0],["2019-06-20",8.64,8.64,8.28,8.28,9758.0],["2019-06-21",8.52,8.64,7.8,7.8,5592.0],["2019-06-24",8.16,8.28,7.92,7.92,5608.0],["2019-06-25",8.04,8.04,7.68,7.68,12050.0],["2019-06-26",8.16,8.28,7.68,8.04,5917.0],["2019-06-27",8.16,8.28,7.68,7.8,10950.0],["2019-06-28",8.28,8.28,7.92,7.92,4333.0],["2019-07-01",8.4,8.4,7.44,7.56,20092.0],["2019-07-02",8.16,8.16,7.44,7.56,13750.0],["2019-07-03",7.8,8.04,7.8,7.92,5167.0],["2019-07-05",8.04,8.16,7.8,8.04,4900.0],["2019-07-08",7.56,8.16,7.56,7.8,6508.0],["2019-07-09",8.16,8.28,7.68,7.68,3925.0],["2019-07-10",7.8,8.28,7.8,8.04,6833.0],["2019-07-11",8.4,8.76,7.92,8.16,28175.0],["2019-07-12",7.92,8.4,7.68,7.68,6908.0],["2019-07-15",8.04,8.4,7.8,8.04,3617.0],["2019-07-16",8.04,8.28,7.8,7.92,13792.0],["2019-07-17",8.04,8.28,7.92,8.04,3733.0],["2019-07-18",8.04,8.4,7.92,8.04,19292.0],["2019-07-19",8.16,8.4,8.04,8.04,19542.0],["2019-07-22",8.28,8.4,8.04,8.04,9325.0],["2019-07-23",8.04,8.4,7.92,7.92,30333.0],["2019-07-24",7.92,8.04,7.8,7.8,9025.0],["2019-07-25",7.92,7.92,7.68,7.8,3767.0],["2019-07-26",7.92,8.28,7.8,8.04,43783.0],["2019-07-29",8.16,8.16,7.68,7.92,8200.0],["2019-07-30",7.92,8.16,7.92,8.16,8808.0],["2019-07-31",8.16,8.4,7.92,8.04,22733.0],["2019-08-01",8.16,8.64,8.16,8.16,5750.0],["2019-08-02",8.16,8.64,8.16,8.4,9683.0],["2019-08-05",8.64,8.64,8.4,8.4,5000.0],["2019-08-06",8.4,8.52,8.28,8.28,8442.0],["2019-08-07",8.52,8.64,8.4,8.4,7000.0],["2019-08-08",8.64,8.64,8.28,8.28,8025.0],["2019-08-09",8.4,8.4,8.16,8.28,7542.0],["2019-08-12",8.4,8.4,8.04,8.04,9433.0],["2019-08-13",8.16,8.52,8.16,8.28,1458.0],["2019-08-14",8.4,8.52,7.2,7.32,15842.0],["2019-08-15",7.44,7.92,7.44,7.8,9025.0],["2019-08-16",7.92,7.92,7.44,7.44,3725.0],["2019-08-19",7.8,7.92,7.44,7.8,1650.0],["2019-08-20",7.8,7.8,7.44,7.68,6200.0],["2019-08-21",7.8,8.16,7.56,8.04,7125.0],["2019-08-22",7.8,8.4,7.68,8.16,7008.0],["2019-08-23",8.28,8.28,7.56,7.8,6092.0],["2019-08-26",8.16,8.16,7.44,8.04,13092.0],["2019-08-27",8.16,8.16,7.2,7.68,7250.0],["2019-08-28",8.04,8.04,7.32,7.8,6175.0],["2019-08-29",7.68,7.8,7.56,7.68,1142.0],["2019-08-30",7.8,8.4,7.8,8.28,10125.0],["2019-09-03",8.28,8.52,8.28,8.4,12450.0],["2019-09-04",8.52,8.52,8.4,8.4,4942.0],["2019-09-05",8.4,8.4,7.8,8.4,4275.0],["2019-09-06",8.4,9.0,8.4,8.76,14550.0],["2019-09-09",9.0,9.48,8.76,9.12,29992.0],["2019-09-10",9.48,9.6,8.64,8.64,8700.0],["2019-09-11",8.88,9.0,8.64,9.0,8050.0],["2019-09-12",9.0,9.0,8.64,8.76,4933.0],["2019-09-13",8.88,8.88,7.92,8.28,11500.0],["2019-09-16",8.16,8.4,8.04,8.4,6758.0],["2019-09-17",8.64,8.64,8.04,8.28,3475.0],["2019-09-18",8.64,8.64,8.04,8.28,6750.0],["2019-09-19",8.64,8.64,8.16,8.4,5825.0],["2019-09-20",8.64,8.64,8.16,8.16,8167.0],["2019-09-23",8.4,9.36,8.28,8.64,35167.0],["2019-09-24",9.0,9.24,8.4,8.88,26317.0],["2019-09-25",9.0,9.24,8.52,8.76,7017.0],["2019-09-26",9.0,9.12,8.52,8.76,5133.0],["2019-09-27",8.64,9.36,8.52,8.88,11875.0],["2019-09-30",9.48,9.6,8.64,8.64,9025.0],["2019-10-01",9.12,9.12,8.52,8.88,5075.0],["2019-10-02",9.0,9.0,8.4,8.4,8558.0],["2019-10-03",8.64,9.0,7.8,8.28,5025.0],["2019-10-04",8.4,9.36,7.92,8.88,10017.0],["2019-10-07",8.52,8.52,6.72,7.56,49667.0],["2019-10-08",7.8,7.92,7.2,7.44,17717.0],["2019-10-09",7.8,7.8,7.44,7.44,9725.0],["2019-10-10",7.56,7.56,7.2,7.2,11667.0],["2019-10-11",7.32,7.68,7.2,7.32,23083.0],["2019-10-14",7.68,7.68,7.2,7.32,6358.0],["2019-10-15",7.8,7.8,7.2,7.44,14275.0],["2019-10-16",7.44,7.8,7.2,7.8,19650.0],["2019-10-17",7.8,7.92,7.44,7.44,6367.0],["2019-10-18",7.56,7.68,6.6,6.84,61350.0],["2019-10-21",7.44,7.44,4.87,5.0,106600.0],["2019-10-22",5.01,5.84,4.61,4.82,145000.0],["2019-10-23",4.67,5.1,4.2,4.53,115800.0],["2019-10-24",4.54,5.6,4.53,5.28,149600.0],["2019-10-25",5.28,5.53,5.0,5.52,32000.0],["2019-10-28",5.57,6.05,5.57,6.05,41500.0],["2019-10-29",6.06,6.5,6.04,6.45,44100.0],["2019-10-30",6.49,6.77,5.55,5.86,53800.0],["2019-10-31",6.01,6.26,6.0,6.13,19600.0],["2019-11-01",6.12,6.28,6.0,6.23,14300.0],["2019-11-04",6.25,6.5,6.15,6.43,9900.0],["2019-11-05",6.4,6.42,6.16,6.42,19000.0],["2019-11-06",6.44,6.44,5.61,5.75,53600.0],["2019-11-07",5.73,5.81,5.1,5.15,48900.0],["2019-11-08",5.08,5.19,4.77,5.09,30200.0],["2019-11-11",5.0,5.09,4.8,5.09,20500.0],["2019-11-12",5.07,5.09,4.76,4.82,9900.0],["2019-11-13",4.82,5.0,4.73,4.87,9700.0],["2019-11-14",4.79,4.98,4.71,4.75,14100.0],["2019-11-15",4.72,4.75,4.6,4.7,30800.0],["2019-11-18",4.69,4.84,4.61,4.84,10900.0],["2019-11-19",4.83,4.93,4.82,4.86,9000.0],["2019-11-20",4.65,4.73,4.16,4.21,61100.0],["2019-11-21",4.11,4.37,4.09,4.26,20500.0],["2019-11-22",4.39,4.39,4.3,4.36,8400.0],["2019-11-25",4.35,4.35,4.0,4.07,41200.0],["2019-11-26",4.11,4.18,3.66,3.95,58600.0],["2019-11-27",3.95,4.22,3.84,3.87,16000.0],["2019-11-29",4.0,4.14,3.84,3.86,4500.0],["2019-12-02",3.95,3.99,3.81,3.82,17900.0],["2019-12-03",3.9,3.95,3.48,3.54,65500.0],["2019-12-04",3.57,3.75,3.42,3.42,12100.0],["2019-12-05",3.42,4.02,3.42,4.0,71000.0],["2019-12-06",4.02,4.25,3.71,4.0,21300.0],["2019-12-09",4.0,4.0,3.61,3.79,28600.0],["2019-12-10",3.66,3.83,3.62,3.79,17200.0],["2019-12-11",3.76,3.76,3.38,3.49,22100.0],["2019-12-12",3.46,3.9,3.46,3.9,20000.0],["2019-12-13",3.77,3.9,3.52,3.85,13000.0],["2019-12-16",3.85,4.07,3.85,4.03,40000.0],["2019-12-17",4.1,4.18,4.08,4.18,8900.0],["2019-12-18",4.09,4.22,4.02,4.2,24800.0],["2019-12-19",4.1,4.2,4.1,4.18,16600.0],["2019-12-20",4.68,4.93,4.48,4.86,137500.0],["2019-12-23",5.0,5.5,4.97,5.17,44400.0],["2019-12-24",5.07,5.35,5.02,5.22,18900.0],["2019-12-26",5.32,5.4,4.88,4.88,17500.0],["2019-12-27",4.89,5.15,4.89,4.9,13600.0],["2019-12-30",4.86,4.86,4.5,4.69,33400.0],["2019-12-31",4.6,4.63,4.25,4.5,34100.0],["2020-01-02",4.43,4.99,4.43,4.87,23900.0],["2020-01-03",4.87,4.88,4.58,4.73,5100.0],["2020-01-06",4.73,4.9,4.67,4.67,12600.0],["2020-01-07",4.62,4.73,4.62,4.65,5500.0],["2020-01-08",4.72,4.72,4.37,4.4,25100.0],["2020-01-09",4.33,4.79,4.33,4.79,5800.0],["2020-01-10",4.68,4.75,4.5,4.75,4300.0],["2020-01-13",4.75,4.76,4.61,4.67,14000.0],["2020-01-14",4.72,4.73,4.61,4.61,6600.0],["2020-01-15",4.55,4.83,4.55,4.83,7500.0],["2020-01-16",4.81,4.98,4.81,4.91,16400.0],["2020-01-17",4.93,4.93,4.8,4.8,4500.0],["2020-01-21",4.92,4.95,4.65,4.65,27600.0],["2020-01-22",4.62,4.84,4.32,4.46,27500.0],["2020-01-23",4.51,4.57,4.34,4.44,10400.0],["2020-01-24",4.48,4.48,4.12,4.12,20400.0],["2020-01-27",4.0,4.15,3.7,3.91,18500.0],["2020-01-28",4.06,4.43,3.96,4.42,8700.0],["2020-01-29",4.38,4.46,4.07,4.1,7800.0],["2020-01-30",4.16,4.21,4.09,4.13,7500.0],["2020-01-31",4.13,4.24,3.9,4.18,18500.0],["2020-02-03",4.25,4.25,3.77,3.93,15700.0],["2020-02-04",4.24,4.25,4.06,4.15,10400.0],["2020-02-05",4.0,4.15,3.9,4.15,6700.0],["2020-02-06",4.15,4.35,4.01,4.01,15100.0],["2020-02-07",3.98,4.43,3.98,4.24,7600.0],["2020-02-10",4.2,4.2,3.95,3.95,20300.0],["2020-02-11",3.98,3.99,3.7,3.9,43600.0],["2020-02-12",3.88,4.14,3.85,3.87,10200.0],["2020-02-13",3.99,4.5,3.51,3.75,135200.0],["2020-02-14",3.75,3.92,3.57,3.62,24700.0],["2020-02-18",3.6,3.72,3.53,3.69,17700.0],["2020-02-19",3.61,4.18,3.61,4.0,39800.0],["2020-02-20",4.15,4.17,4.0,4.11,34500.0],["2020-02-21",3.93,4.43,3.83,4.12,25400.0],["2020-02-24",4.06,4.15,4.05,4.07,29000.0],["2020-02-25",4.07,4.2,4.05,4.07,33800.0],["2020-02-26",4.08,4.1,3.92,4.07,21800.0],["2020-02-27",3.92,4.07,3.5,3.55,50100.0],["2020-02-28",3.6,3.72,3.5,3.52,25300.0],["2020-03-02",3.67,3.89,3.6,3.89,45700.0],["2020-03-03",3.92,3.98,3.54,3.88,21100.0],["2020-03-04",3.85,3.85,3.6,3.76,16300.0],["2020-03-05",3.6,3.75,3.55,3.55,12400.0],["2020-03-06",3.5,3.59,3.4,3.4,16900.0],["2020-03-09",3.25,3.36,3.0,3.1,13500.0],["2020-03-10",3.14,3.15,3.0,3.01,11800.0],["2020-03-11",3.01,3.17,3.0,3.08,9800.0],["2020-03-12",2.97,3.0,2.52,2.75,19000.0],["2020-03-13",3.02,3.19,2.57,3.0,18600.0],["2020-03-16",2.81,3.01,2.8,2.8,4200.0],["2020-03-17",2.69,2.87,2.62,2.82,12300.0],["2020-03-18",2.56,2.97,2.01,2.39,11600.0],["2020-03-19",2.49,2.49,2.02,2.13,16000.0],["2020-03-20",2.37,2.37,2.08,2.2,11300.0],["2020-03-23",2.12,2.28,2.1,2.16,9800.0],["2020-03-24",2.37,2.37,1.94,2.07,29000.0],["2020-03-25",2.14,2.15,2.09,2.11,6500.0],["2020-03-26",2.0,2.11,2.0,2.07,7600.0],["2020-03-27",1.92,2.2,1.92,2.16,27000.0],["2020-03-30",2.2,2.2,2.01,2.01,22500.0],["2020-03-31",2.05,2.15,1.96,1.97,12000.0],["2020-04-01",1.97,1.97,1.92,1.93,7500.0],["2020-04-02",1.92,2.05,1.83,1.83,72200.0],["2020-04-03",1.96,2.05,1.86,1.96,75000.0],["2020-04-06",1.99,2.22,1.86,1.92,41600.0],["2020-04-07",2.0,2.0,1.71,1.79,36500.0],["2020-04-08",1.82,1.95,1.8,1.87,26500.0],["2020-04-09",2.0,2.05,1.71,1.9,129100.0],["2020-04-13",1.96,2.01,1.84,2.01,19700.0],["2020-04-14",2.02,2.48,2.02,2.38,49300.0],["2020-04-15",2.29,2.38,2.08,2.22,13600.0],["2020-04-16",2.16,2.37,2.16,2.2,11500.0],["2020-04-17",2.16,2.43,2.16,2.27,10200.0],["2020-04-20",2.21,2.22,2.12,2.12,9600.0],["2020-04-21",2.12,2.19,2.01,2.08,7600.0],["2020-04-22",2.16,2.49,2.0,2.49,27900.0],["2020-04-23",2.6,3.5,2.6,3.5,260100.0],["2020-04-24",3.96,4.18,3.54,3.98,220800.0],["2020-04-27",4.05,4.47,4.05,4.09,129900.0],["2020-04-28",4.25,4.25,3.35,3.58,92700.0],["2020-04-29",3.51,3.74,3.12,3.23,57300.0],["2020-04-30",3.4,3.57,3.26,3.37,22700.0],["2020-05-01",3.6,3.6,3.3,3.48,28500.0],["2020-05-04",3.44,4.68,3.42,4.5,179000.0],["2020-05-05",4.45,6.2,4.2,6.2,472300.0],["2020-05-06",6.2,7.44,6.04,6.35,320200.0],["2020-05-07",6.35,7.02,6.0,7.02,125900.0],["2020-05-08",7.2,8.44,7.18,8.15,214200.0],["2020-05-11",8.24,8.55,6.5,7.31,312100.0],["2020-05-12",7.31,7.71,7.17,7.43,56700.0],["2020-05-13",7.5,7.54,5.75,6.25,183400.0],["2020-05-14",6.28,6.53,5.77,6.23,74400.0],["2020-05-15",6.01,6.78,6.0,6.62,47300.0],["2020-05-18",7.0,7.15,6.13,6.27,58500.0],["2020-05-19",6.11,6.4,6.1,6.11,42300.0],["2020-05-20",6.36,6.62,6.04,6.21,81600.0],["2020-05-21",6.35,6.9,6.1,6.11,38300.0],["2020-05-22",6.15,6.16,5.9,5.95,50900.0],["2020-05-26",6.25,6.46,5.95,5.95,38600.0],["2020-05-27",5.99,6.11,5.59,5.64,86300.0],["2020-05-28",5.75,5.81,5.64,5.64,53900.0],["2020-05-29",5.78,5.78,5.17,5.31,87800.0],["2020-06-01",5.37,5.52,5.24,5.4,80900.0],["2020-06-02",5.61,5.71,5.29,5.34,37200.0],["2020-06-03",5.28,5.3,4.75,4.9,115100.0],["2020-06-04",5.05,5.18,4.91,5.09,75700.0],["2020-06-05",5.21,5.38,5.13,5.13,54800.0],["2020-06-08",5.38,5.38,4.96,5.08,73600.0],["2020-06-09",5.12,5.36,5.12,5.34,80400.0],["2020-06-10",5.41,5.47,5.21,5.43,64900.0],["2020-06-11",5.29,5.35,4.99,5.06,53700.0],["2020-06-12",4.99,5.27,4.87,5.03,60100.0],["2020-06-15",5.09,5.1,4.87,5.0,35300.0],["2020-06-16",5.06,5.06,4.96,5.0,35800.0],["2020-06-17",5.05,5.15,4.97,5.03,82800.0],["2020-06-18",4.98,5.14,4.85,4.93,32700.0],["2020-06-19",4.94,5.07,4.89,4.95,38000.0],["2020-06-22",4.91,4.94,4.85,4.89,18400.0],["2020-06-23",4.89,5.03,4.88,5.0,20900.0],["2020-06-24",4.88,5.02,4.81,5.02,32900.0],["2020-06-25",4.95,5.13,4.85,5.01,50800.0],["2020-06-26",5.03,5.11,4.91,4.94,8800.0],["2020-06-29",4.91,4.93,4.58,4.58,27900.0],["2020-06-30",4.75,4.75,4.44,4.49,28300.0],["2020-07-01",4.49,5.79,4.22,4.25,147200.0],["2020-07-02",4.24,4.37,4.0,4.09,75600.0],["2020-07-06",4.09,4.31,4.04,4.2,25600.0],["2020-07-07",4.27,4.27,3.96,4.02,49700.0],["2020-07-08",4.12,4.27,4.05,4.21,45600.0],["2020-07-09",4.27,4.3,4.1,4.1,34100.0],["2020-07-10",4.08,4.08,3.86,4.01,29100.0],["2020-07-13",4.0,4.26,3.88,3.97,41400.0],["2020-07-14",3.97,3.99,3.87,3.97,25400.0],["2020-07-15",3.98,4.28,3.94,4.03,59700.0],["2020-07-16",4.08,4.12,3.9,3.93,21900.0],["2020-07-17",3.95,4.27,3.95,4.15,58300.0],["2020-07-20",4.25,4.49,4.21,4.46,87500.0],["2020-07-21",4.55,4.86,4.48,4.72,61000.0],["2020-07-22",4.75,5.49,4.63,5.47,67400.0],["2020-07-23",5.55,7.57,5.47,7.13,286100.0],["2020-07-24",6.01,6.87,5.6,5.86,152400.0],["2020-07-27",6.31,6.4,5.78,5.81,87400.0],["2020-07-28",5.81,6.0,5.34,5.74,96200.0],["2020-07-29",5.74,6.0,5.3,6.0,52800.0],["2020-07-30",6.03,6.03,5.74,5.84,15500.0],["2020-07-31",6.03,6.62,5.83,6.43,72800.0],["2020-08-03",6.4,7.08,6.28,6.72,79600.0],["2020-08-04",6.89,7.25,6.66,6.9,83400.0],["2020-08-05",7.15,7.25,6.26,6.31,98300.0],["2020-08-06",6.4,7.07,6.16,7.0,89200.0],["2020-08-07",7.12,7.26,6.71,6.84,89300.0],["2020-08-10",6.77,7.15,6.67,7.15,42000.0],["2020-08-11",7.1,7.1,6.07,6.14,68400.0],["2020-08-12",6.31,6.36,5.62,5.67,69700.0],["2020-08-13",5.65,5.87,5.29,5.47,67300.0],["2020-08-14",5.58,5.74,5.15,5.26,42000.0],["2020-08-17",5.31,5.31,5.09,5.14,48200.0],["2020-08-18",5.09,5.23,4.73,4.75,90500.0],["2020-08-19",4.97,5.3,4.79,5.3,51700.0],["2020-08-20",5.63,5.65,5.15,5.34,99400.0],["2020-08-21",5.3,5.86,5.3,5.58,47400.0],["2020-08-24",5.62,5.7,4.75,4.83,154400.0],["2020-08-25",4.84,5.24,4.83,5.09,50400.0],["2020-08-26",5.0,5.16,4.6,4.94,84300.0],["2020-08-27",4.95,5.09,4.81,5.08,32900.0],["2020-08-28",5.08,5.14,4.72,4.72,38600.0],["2020-08-31",4.73,4.95,4.42,4.45,81400.0],["2020-09-01",4.44,4.51,4.19,4.28,38500.0],["2020-09-02",4.28,4.33,3.99,4.01,84900.0],["2020-09-03",4.04,4.17,3.59,4.07,119300.0],["2020-09-04",4.03,4.13,3.76,3.87,52200.0],["2020-09-08",3.79,4.11,3.79,3.94,52500.0],["2020-09-09",4.06,4.16,4.03,4.06,23300.0],["2020-09-10",4.03,4.17,3.75,3.78,38500.0],["2020-09-11",3.76,3.76,3.54,3.58,40500.0],["2020-09-14",3.64,3.89,3.62,3.62,49200.0],["2020-09-15",3.71,3.91,3.6,3.67,48200.0],["2020-09-16",3.68,3.94,3.68,3.8,31100.0],["2020-09-17",3.86,3.86,3.64,3.64,46500.0],["2020-09-18",3.72,3.94,3.65,3.78,43800.0],["2020-09-21",3.85,3.85,3.35,3.44,69400.0],["2020-09-22",3.7,3.75,3.5,3.59,38600.0],["2020-09-23",3.52,3.69,3.29,3.32,50200.0],["2020-09-24",3.53,3.61,3.26,3.47,88000.0],["2020-09-25",3.48,4.98,3.48,4.41,795500.0],["2020-09-28",4.5,4.53,3.86,4.05,200600.0],["2020-09-29",4.11,5.05,4.0,4.19,392000.0],["2020-09-30",4.2,4.38,3.76,4.17,164200.0],["2020-10-01",4.15,4.15,3.9,4.01,44300.0],["2020-10-02",3.9,4.16,3.8,4.09,24300.0],["2020-10-05",4.2,4.27,3.8,4.06,182900.0],["2020-10-06",4.01,4.89,3.71,3.81,3145500.0],["2020-10-07",3.86,3.95,3.3,3.37,952700.0],["2020-10-08",3.42,3.48,3.1,3.2,773000.0],["2020-10-09",3.17,3.3,2.93,3.25,728200.0],["2020-10-12",3.29,3.44,3.2,3.27,410500.0],["2020-10-13",3.24,3.25,3.0,3.16,362700.0],["2020-10-14",3.24,3.24,2.95,3.07,278100.0],["2020-10-15",2.98,3.03,2.83,2.92,230100.0],["2020-10-16",2.9,2.97,2.83,2.86,123100.0],["2020-10-19",2.86,2.88,2.64,2.72,171800.0],["2020-10-20",2.72,2.89,2.44,2.81,464300.0],["2020-10-21",2.76,2.94,2.76,2.87,66200.0],["2020-10-22",2.91,2.91,2.7,2.7,69400.0],["2020-10-23",2.7,2.8,2.64,2.75,65800.0],["2020-10-26",2.8,2.8,2.54,2.61,113900.0],["2020-10-27",2.62,2.74,2.57,2.69,65500.0],["2020-10-28",2.67,2.76,2.59,2.65,43400.0],["2020-10-29",2.67,2.87,2.67,2.75,71900.0],["2020-10-30",2.74,2.75,2.52,2.56,67200.0],["2020-11-02",2.59,2.7,2.47,2.52,64800.0],["2020-11-03",2.53,2.82,2.5,2.7,84700.0],["2020-11-04",2.76,2.82,2.59,2.74,117500.0],["2020-11-05",2.57,2.84,2.57,2.79,50800.0],["2020-11-06",2.83,2.83,2.61,2.69,39300.0],["2020-11-09",2.71,2.82,2.67,2.75,92000.0],["2020-11-10",2.8,3.03,2.73,2.83,468600.0],["2020-11-11",2.82,2.85,2.55,2.66,253900.0],["2020-11-12",2.62,2.74,2.57,2.63,216100.0],["2020-11-13",2.66,2.94,2.61,2.76,1486400.0],["2020-11-16",2.76,2.99,2.7,2.84,1157100.0],["2020-11-17",2.91,3.23,2.77,3.12,1722000.0],["2020-11-18",3.16,3.16,2.79,2.96,836200.0],["2020-11-19",2.95,3.15,2.78,3.11,619100.0],["2020-11-20",3.06,3.07,2.86,3.01,342600.0],["2020-11-23",3.05,3.57,2.98,3.42,1244900.0],["2020-11-24",3.59,3.67,3.05,3.3,987700.0],["2020-11-25",3.26,3.33,3.08,3.25,207200.0],["2020-11-27",3.26,3.47,3.18,3.36,255300.0],["2020-11-30",3.4,3.44,3.0,3.23,305100.0],["2020-12-01",3.25,3.33,3.04,3.16,176600.0],["2020-12-02",3.1,3.4,3.05,3.25,427500.0],["2020-12-03",3.25,3.48,3.24,3.44,259300.0],["2020-12-04",3.48,3.76,3.33,3.71,525900.0],["2020-12-07",3.75,4.32,3.61,4.02,937500.0],["2020-12-08",4.19,4.2,3.38,3.43,782400.0],["2020-12-09",3.5,3.57,3.1,3.2,584600.0],["2020-12-10",3.23,3.51,3.15,3.34,496200.0],["2020-12-11",3.33,3.93,3.26,3.75,730100.0],["2020-12-14",3.8,3.98,3.36,3.45,405700.0],["2020-12-15",3.44,3.68,3.32,3.38,280400.0],["2020-12-16",3.43,3.72,3.42,3.57,180100.0],["2020-12-17",3.62,3.66,3.41,3.48,183000.0],["2020-12-18",3.5,3.56,3.29,3.29,220700.0],["2020-12-21",3.28,3.52,3.17,3.28,300900.0],["2020-12-22",3.33,3.42,3.1,3.24,278600.0],["2020-12-23",3.3,3.65,3.22,3.52,370100.0],["2020-12-24",3.87,4.03,3.52,3.75,1923300.0],["2020-12-28",3.89,3.93,3.5,3.65,366400.0],["2020-12-29",3.65,4.6,3.51,4.56,1059600.0],["2020-12-30",4.46,4.87,4.31,4.4,578700.0],["2020-12-31",4.4,4.44,4.06,4.23,204600.0],["2021-01-04",4.3,4.3,3.75,4.16,345900.0],["2021-01-05",4.21,5.6,4.21,5.39,1052000.0],["2021-01-06",5.44,5.49,4.54,4.89,547500.0],["2021-01-07",4.94,5.81,4.88,5.81,399800.0],["2021-01-08",5.94,6.05,5.33,5.91,428800.0],["2021-01-11",5.86,5.9,5.46,5.56,298000.0],["2021-01-12",5.61,5.94,5.51,5.85,240500.0],["2021-01-13",5.93,6.15,5.7,6.06,212200.0],["2021-01-14",6.08,7.08,5.87,6.04,895500.0],["2021-01-15",6.05,6.05,5.3,5.38,378200.0],["2021-01-19",5.46,5.92,5.4,5.85,427000.0],["2021-01-20",5.8,5.81,5.33,5.56,451400.0],["2021-01-21",5.5,5.95,5.43,5.81,104700.0],["2021-01-22",5.64,6.98,5.56,6.84,1147300.0],["2021-01-25",6.9,9.31,6.9,8.41,1475000.0],["2021-01-26",8.3,8.79,6.7,6.81,836200.0],["2021-01-27",7.11,7.15,6.17,6.26,556200.0],["2021-01-28",5.99,6.86,5.88,6.42,460000.0],["2021-01-29",6.48,6.85,6.18,6.35,204200.0],["2021-02-01",6.6,7.13,6.13,7.08,373600.0],["2021-02-02",7.2,7.2,6.49,6.73,251100.0],["2021-02-03",6.8,7.47,6.75,7.23,228200.0],["2021-02-04",7.16,7.64,7.1,7.6,221300.0],["2021-02-05",7.51,7.82,7.1,7.27,786400.0],["2021-02-08",7.55,8.29,7.42,8.2,319000.0],["2021-02-09",8.45,9.15,8.25,9.06,511100.0],["2021-02-10",9.56,10.38,8.71,9.14,488200.0],["2021-02-11",9.28,10.1,9.1,9.93,543200.0],["2021-02-12",10.05,10.14,8.88,9.03,260900.0],["2021-02-16",9.19,10.73,9.03,9.72,628900.0],["2021-02-17",9.89,9.98,8.59,9.07,419500.0],["2021-02-18",8.7,9.04,8.3,8.38,362200.0],["2021-02-19",8.27,8.74,7.55,7.58,459700.0],["2021-02-22",7.93,8.95,7.66,8.61,298300.0],["2021-02-23",8.34,8.39,7.3,7.37,295300.0],["2021-02-24",7.55,8.49,7.55,8.35,209000.0],["2021-02-25",8.25,8.25,7.4,7.4,221100.0],["2021-02-26",7.45,7.83,6.44,6.49,326200.0],["2021-03-01",7.14,7.21,6.37,6.51,246700.0],["2021-03-02",6.51,7.0,6.2,6.49,178600.0],["2021-03-03",6.51,6.98,6.33,6.5,156300.0],["2021-03-04",6.48,6.51,5.34,5.61,241200.0],["2021-03-05",5.78,6.09,5.13,5.95,257200.0],["2021-03-08",6.08,6.54,5.74,6.19,170200.0],["2021-03-09",6.8,6.93,6.41,6.73,154000.0],["2021-03-10",6.85,7.1,6.69,6.85,117500.0],["2021-03-11",7.0,7.41,6.86,7.39,101600.0],["2021-03-12",7.27,7.42,7.0,7.35,68700.0],["2021-03-15",7.36,7.94,7.35,7.87,71400.0],["2021-03-16",7.82,8.2,7.62,8.09,165300.0],["2021-03-17",8.01,8.01,7.28,7.87,117600.0],["2021-03-18",7.81,7.88,7.03,7.14,126700.0],["2021-03-19",7.08,7.84,7.01,7.74,118500.0],["2021-03-22",7.85,8.75,6.95,6.98,512700.0],["2021-03-23",6.95,7.02,6.5,6.57,96900.0],["2021-03-24",6.75,6.94,6.03,6.03,131800.0],["2021-03-25",5.9,9.37,5.75,7.01,3116500.0],["2021-03-26",7.0,7.0,6.01,6.1,256500.0],["2021-03-29",6.08,6.14,5.73,5.93,151500.0],["2021-03-30",5.8,6.22,5.57,6.09,138400.0],["2021-03-31",6.17,6.61,6.07,6.39,168500.0],["2021-04-01",6.51,6.75,6.35,6.39,89100.0],["2021-04-05",6.62,6.66,6.15,6.63,123500.0],["2021-04-06",6.63,6.85,6.48,6.49,110900.0],["2021-04-07",6.51,6.7,6.28,6.34,73600.0],["2021-04-08",6.38,6.61,6.24,6.43,98100.0],["2021-04-09",6.59,6.59,6.3,6.45,46200.0],["2021-04-12",6.48,6.48,5.93,5.98,78700.0],["2021-04-13",5.91,6.09,5.76,5.84,94500.0],["2021-04-14",5.86,6.1,5.57,5.62,77700.0],["2021-04-15",5.74,5.74,5.45,5.5,56500.0],["2021-04-16",5.5,5.66,5.23,5.3,87700.0],["2021-04-19",5.28,5.3,4.92,5.09,106800.0],["2021-04-20",5.11,5.14,4.78,4.99,45100.0],["2021-04-21",4.97,5.5,4.97,5.29,54300.0],["2021-04-22",5.39,5.64,5.16,5.22,49900.0],["2021-04-23",5.28,5.62,5.01,5.21,70000.0],["2021-04-26",5.28,5.5,5.06,5.19,84600.0],["2021-04-27",5.19,5.28,5.08,5.2,54000.0],["2021-04-28",5.18,5.34,5.06,5.22,50500.0],["2021-04-29",5.4,5.49,5.2,5.27,90800.0],["2021-04-30",5.16,5.44,5.0,5.09,53600.0],["2021-05-03",5.09,5.29,5.0,5.21,73500.0],["2021-05-04",5.15,5.33,4.58,4.69,171900.0],["2021-05-05",4.94,5.36,4.89,5.11,223700.0],["2021-05-06",5.21,5.21,4.55,4.63,154100.0],["2021-05-07",4.61,4.89,4.61,4.69,76400.0],["2021-05-10",4.7,4.7,4.26,4.4,174100.0],["2021-05-11",4.29,5.18,4.15,4.55,200400.0],["2021-05-12",4.57,5.25,4.57,5.24,124000.0],["2021-05-13",5.3,5.6,4.91,5.02,90300.0],["2021-05-14",5.0,5.35,5.0,5.3,45200.0],["2021-05-17",5.29,5.57,5.29,5.53,64500.0],["2021-05-18",5.46,5.67,5.33,5.39,88500.0],["2021-05-19",5.26,5.39,5.1,5.11,44100.0],["2021-05-20",5.11,5.46,5.11,5.28,29700.0],["2021-05-21",5.32,6.35,5.3,6.27,244100.0],["2021-05-24",6.24,6.5,5.82,5.95,139000.0],["2021-05-25",5.9,6.05,5.36,5.57,151000.0],["2021-05-26",5.4,5.66,5.24,5.43,95100.0],["2021-05-27",5.56,5.87,5.5,5.76,46600.0],["2021-05-28",5.8,5.87,5.51,5.55,43600.0],["2021-06-01",5.63,6.12,5.63,6.0,56900.0],["2021-06-02",6.06,6.29,5.8,6.18,49000.0],["2021-06-03",6.1,6.6,6.01,6.5,83700.0],["2021-06-04",6.47,6.65,6.39,6.59,78600.0],["2021-06-07",6.6,6.89,6.46,6.83,58400.0],["2021-06-08",6.87,6.87,6.35,6.58,131600.0],["2021-06-09",6.68,6.83,6.58,6.71,55400.0],["2021-06-10",6.67,6.7,6.3,6.36,45500.0],["2021-06-11",6.45,6.69,6.41,6.54,46900.0],["2021-06-14",6.55,6.76,6.3,6.47,69700.0],["2021-06-15",6.48,6.53,6.02,6.25,46700.0],["2021-06-16",6.26,7.2,6.07,6.8,306700.0],["2021-06-17",6.66,7.0,6.26,6.3,81600.0],["2021-06-18",6.22,6.48,6.08,6.08,61000.0],["2021-06-21",6.1,6.32,5.88,6.02,94800.0],["2021-06-22",6.08,6.08,5.84,6.07,68800.0],["2021-06-23",6.12,6.24,6.03,6.2,64400.0],["2021-06-24",6.24,6.78,6.24,6.76,102100.0],["2021-06-25",6.75,6.88,6.61,6.88,81000.0],["2021-06-28",6.85,7.0,6.75,6.88,61900.0],["2021-06-29",6.88,6.99,6.85,6.88,60800.0],["2021-06-30",6.85,7.69,6.75,7.37,149500.0],["2021-07-01",7.4,7.5,6.61,7.06,93900.0],["2021-07-02",7.06,7.33,6.81,6.86,33400.0],["2021-07-06",6.86,6.99,6.49,6.52,54500.0],["2021-07-07",6.52,6.52,5.89,5.93,87500.0],["2021-07-08",5.78,6.06,5.59,6.06,63700.0],["2021-07-09",6.18,6.43,6.06,6.3,37300.0],["2021-07-12",6.37,6.55,6.2,6.39,24300.0],["2021-07-13",6.4,6.55,6.1,6.19,18600.0],["2021-07-14",6.25,6.35,5.89,5.93,42100.0],["2021-07-15",5.93,6.06,5.76,5.81,51500.0],["2021-07-16",5.94,5.94,5.6,5.7,42900.0],["2021-07-19",5.65,5.93,5.57,5.67,61200.0],["2021-07-20",5.67,6.42,5.67,6.34,60800.0],["2021-07-21",6.41,6.66,6.09,6.15,59800.0],["2021-07-22",6.2,6.48,6.0,6.13,51400.0],["2021-07-23",6.17,6.32,6.0,6.1,39500.0],["2021-07-26",6.26,7.03,6.1,6.77,247800.0],["2021-07-27",6.8,7.03,6.0,6.21,121800.0],["2021-07-28",6.29,6.54,6.0,6.11,115500.0],["2021-07-29",6.11,6.36,6.11,6.19,41200.0],["2021-07-30",6.21,6.33,6.02,6.11,28900.0],["2021-08-02",6.14,6.33,6.11,6.22,40600.0],["2021-08-03",6.32,6.38,6.09,6.2,50500.0],["2021-08-04",6.22,6.25,5.96,6.1,50100.0],["2021-08-05",6.14,6.61,6.0,6.49,125200.0],["2021-08-06",6.59,6.61,6.14,6.26,67000.0],["2021-08-09",6.2,6.75,6.2,6.48,147200.0],["2021-08-10",6.45,6.57,6.24,6.27,33900.0],["2021-08-11",6.26,6.33,6.04,6.17,38500.0],["2021-08-12",6.08,6.33,6.07,6.24,14200.0],["2021-08-13",6.24,6.36,6.04,6.11,34400.0],["2021-08-16",6.07,6.26,5.82,6.0,57500.0],["2021-08-17",5.99,5.99,5.7,5.78,56500.0],["2021-08-18",5.75,6.29,5.7,6.15,59400.0],["2021-08-19",6.07,6.14,5.76,5.85,45300.0],["2021-08-20",5.79,5.98,5.7,5.81,35000.0],["2021-08-23",5.84,5.99,5.75,5.87,43700.0],["2021-08-24",5.96,6.07,5.9,6.07,32700.0],["2021-08-25",6.04,6.35,6.01,6.09,107600.0],["2021-08-26",6.14,6.18,5.85,5.89,52900.0],["2021-08-27",6.14,6.2,5.92,6.18,104900.0],["2021-08-30",6.2,6.29,6.0,6.18,152400.0],["2021-08-31",6.23,6.32,6.1,6.28,68100.0],["2021-09-01",6.3,6.3,6.1,6.27,58500.0],["2021-09-02",6.36,6.7,6.33,6.53,182400.0],["2021-09-03",6.56,6.64,6.09,6.23,159600.0],["2021-09-07",6.26,6.4,6.1,6.19,142200.0],["2021-09-08",6.25,6.25,5.95,6.0,116400.0],["2021-09-09",6.0,6.15,5.81,5.86,73700.0],["2021-09-10",5.97,6.12,5.75,6.05,147100.0],["2021-09-13",6.15,6.15,5.78,5.83,255900.0],["2021-09-14",5.9,5.9,5.05,5.08,305100.0],["2021-09-15",5.16,5.34,5.12,5.21,196900.0],["2021-09-16",5.3,5.3,5.03,5.07,227600.0],["2021-09-17",5.06,5.23,4.71,5.01,173000.0],["2021-09-20",4.9,4.94,4.65,4.71,137500.0],["2021-09-21",4.76,5.04,4.72,4.96,56400.0],["2021-09-22",5.0,5.2,4.95,5.15,73900.0],["2021-09-23",5.23,5.29,4.97,5.16,75300.0],["2021-09-24",5.23,5.35,4.81,4.92,100900.0],["2021-09-27",5.07,5.29,4.92,5.26,134700.0],["2021-09-28",5.27,5.27,4.9,4.93,68200.0],["2021-09-29",4.99,5.1,4.81,4.86,78800.0],["2021-09-30",4.9,5.13,4.72,4.87,63300.0],["2021-10-01",4.9,4.91,4.48,4.61,119200.0],["2021-10-04",4.65,4.99,4.62,4.84,70800.0],["2021-10-05",4.9,4.99,4.64,4.85,113400.0],["2021-10-06",4.76,4.85,4.5,4.68,92300.0],["2021-10-07",4.69,4.75,4.58,4.66,57000.0],["2021-10-08",4.71,4.75,4.61,4.71,40200.0],["2021-10-11",4.77,4.9,4.7,4.85,56600.0],["2021-10-12",4.85,5.49,4.78,5.49,148000.0],["2021-10-13",5.51,6.45,5.38,6.42,362400.0],["2021-10-14",6.47,6.47,5.87,6.02,190200.0],["2021-10-15",6.06,6.32,5.99,6.28,120700.0],["2021-10-18",6.31,7.71,6.24,7.23,480300.0],["2021-10-19",7.29,8.0,7.29,8.0,293700.0],["2021-10-20",8.0,8.43,7.22,7.45,303200.0],["2021-10-21",7.36,8.11,7.36,8.09,170200.0],["2021-10-22",7.48,8.29,7.11,7.42,250000.0],["2021-10-25",7.25,7.89,7.25,7.69,92400.0],["2021-10-26",7.78,8.05,7.31,7.49,217300.0],["2021-10-27",7.36,8.17,7.31,7.98,166700.0],["2021-10-28",7.99,9.98,7.91,9.93,412700.0],["2021-10-29",9.26,9.98,8.5,9.57,326400.0],["2021-11-01",9.8,11.65,9.65,11.65,438200.0],["2021-11-02",11.8,11.88,9.75,10.58,412600.0],["2021-11-03",10.37,11.26,10.18,10.75,286300.0],["2021-11-04",10.92,11.0,10.21,10.72,148300.0],["2021-11-05",10.75,10.9,10.15,10.21,155800.0],["2021-11-08",10.82,12.9,10.33,12.74,647000.0],["2021-11-09",12.6,14.6,11.65,14.19,466600.0],["2021-11-10",14.3,14.34,12.64,13.19,337800.0],["2021-11-11",13.47,14.37,13.2,13.7,192000.0],["2021-11-12",14.07,14.28,13.2,13.9,176900.0],["2021-11-15",14.0,14.2,12.41,12.6,304600.0],["2021-11-16",12.71,12.81,10.21,11.0,483500.0],["2021-11-17",11.0,12.3,10.7,11.52,253100.0],["2021-11-18",11.67,12.37,10.5,10.69,236400.0],["2021-11-19",10.5,10.66,9.61,10.23,306400.0],["2021-11-22",10.22,10.33,8.72,9.16,331400.0],["2021-11-23",9.21,10.2,9.21,10.02,223400.0],["2021-11-24",9.88,10.21,9.53,10.1,117000.0],["2021-11-26",9.72,9.8,9.09,9.48,87500.0],["2021-11-29",9.81,9.9,9.3,9.77,219800.0],["2021-11-30",9.77,10.0,8.75,9.12,176600.0],["2021-12-01",9.19,9.2,8.26,8.28,153200.0],["2021-12-02",8.27,8.94,8.2,8.32,100400.0],["2021-12-03",8.34,8.54,7.34,7.57,240800.0],["2021-12-06",7.66,8.52,7.1,7.94,500200.0],["2021-12-07",8.29,8.75,7.9,8.37,273500.0],["2021-12-08",8.59,8.86,8.19,8.59,164400.0],["2021-12-09",8.65,8.99,8.21,8.35,87100.0],["2021-12-10",8.57,8.61,7.35,7.38,173000.0],["2021-12-13",7.32,7.55,6.71,6.85,215000.0],["2021-12-14",6.79,6.98,6.4,6.4,131700.0],["2021-12-15",6.4,6.85,6.05,6.74,250200.0],["2021-12-16",7.01,7.17,6.5,6.8,141300.0],["2021-12-17",6.74,6.92,6.23,6.87,124500.0],["2021-12-20",7.01,7.43,6.86,7.43,240800.0],["2021-12-21",7.54,7.85,7.16,7.39,158400.0],["2021-12-22",7.39,7.83,7.19,7.69,98500.0],["2021-12-23",7.69,8.01,7.56,8.01,74800.0],["2021-12-27",8.0,8.07,7.35,7.37,145000.0],["2021-12-28",7.28,7.28,6.61,6.89,174900.0],["2021-12-29",6.97,7.32,6.94,7.12,127500.0],["2021-12-30",7.21,7.48,7.0,7.11,106100.0],["2021-12-31",7.11,7.3,6.6,6.63,172300.0],["2022-01-03",6.86,7.79,6.81,7.49,219400.0],["2022-01-04",7.65,7.74,7.3,7.41,153100.0],["2022-01-05",7.56,8.32,7.21,7.33,299200.0],["2022-01-06",7.32,7.94,6.86,7.34,257100.0],["2022-01-07",7.28,7.5,7.0,7.26,184400.0],["2022-01-10",7.25,7.29,6.75,7.17,248900.0],["2022-01-11",7.15,7.42,6.83,7.05,113500.0],["2022-01-12",7.05,7.57,6.93,7.39,218300.0],["2022-01-13",7.32,7.36,6.75,6.87,158000.0],["2022-01-14",6.86,6.94,6.2,6.44,294500.0],["2022-01-18",6.39,6.58,5.93,6.01,236600.0],["2022-01-19",6.19,6.34,5.84,6.0,122000.0],["2022-01-20",5.94,6.25,5.8,5.82,140900.0],["2022-01-21",5.8,5.83,5.36,5.67,151500.0],["2022-01-24",5.28,6.15,5.1,6.13,256700.0],["2022-01-25",6.2,6.31,5.85,6.07,109500.0],["2022-01-26",6.27,6.4,5.65,5.73,161100.0],["2022-01-27",5.9,6.29,5.04,5.17,268400.0],["2022-01-28",5.13,5.45,4.9,5.33,146600.0],["2022-01-31",5.41,6.11,5.36,6.11,200100.0],["2022-02-01",6.17,6.58,6.02,6.35,150900.0],["2022-02-02",6.4,6.5,5.8,5.93,142600.0],["2022-02-03",5.69,5.8,5.4,5.52,108300.0],["2022-02-04",5.5,5.79,5.43,5.68,88900.0],["2022-02-07",5.7,6.22,5.7,6.04,94800.0],["2022-02-08",5.97,6.17,5.89,6.12,51800.0],["2022-02-09",6.28,6.75,6.26,6.75,135700.0],["2022-02-10",6.8,7.48,6.53,6.65,264000.0],["2022-02-11",6.64,6.99,6.29,6.6,108400.0],["2022-02-14",6.55,6.65,6.3,6.47,103000.0],["2022-02-15",6.59,7.08,6.55,6.98,91300.0],["2022-02-16",7.0,7.25,6.66,7.01,121700.0],["2022-02-17",6.85,7.16,6.43,6.56,112300.0],["2022-02-18",6.45,6.64,6.21,6.33,103000.0],["2022-02-22",6.2,6.5,5.9,6.02,86900.0],["2022-02-23",6.14,6.31,5.98,6.06,49100.0],["2022-02-24",5.71,6.96,5.59,6.75,126400.0],["2022-02-25",6.52,6.95,6.26,6.69,131100.0],["2022-02-28",6.66,8.31,6.59,8.25,341700.0],["2022-03-01",8.31,8.58,7.6,8.27,277600.0],["2022-03-02",8.3,8.9,7.96,8.63,156100.0],["2022-03-03",8.7,9.65,8.7,9.25,250100.0],["2022-03-04",9.09,9.24,8.2,8.77,228500.0],["2022-03-07",8.94,9.68,8.86,8.98,277600.0],["2022-03-08",9.35,10.5,9.09,9.61,341600.0],["2022-03-09",10.16,12.56,9.59,12.49,2751800.0],["2022-03-10",10.63,11.74,10.5,10.75,874500.0],["2022-03-11",10.93,10.93,9.72,10.54,502500.0],["2022-03-14",10.41,10.43,8.9,9.03,319100.0],["2022-03-15",8.52,8.99,8.08,8.96,270500.0],["2022-03-16",9.07,9.55,8.27,8.64,216100.0],["2022-03-17",8.58,9.85,8.58,9.41,397900.0],["2022-03-18",9.48,9.84,9.11,9.35,136600.0],["2022-03-21",9.33,10.31,9.15,9.78,321300.0],["2022-03-22",9.75,9.76,9.18,9.67,187900.0],["2022-03-23",9.6,10.5,9.39,9.68,314400.0],["2022-03-24",9.85,10.09,9.25,9.47,168800.0],["2022-03-25",9.73,9.74,8.96,9.19,119200.0],["2022-03-28",9.19,9.26,8.45,8.82,210600.0],["2022-03-29",8.78,9.28,8.43,8.88,168100.0],["2022-03-30",8.94,9.5,8.71,8.71,167300.0],["2022-03-31",8.74,8.91,8.32,8.35,121400.0],["2022-04-01",8.3,9.1,8.3,8.58,138000.0],["2022-04-04",8.71,9.2,8.61,8.62,101900.0],["2022-04-05",8.77,9.09,8.27,8.35,127100.0],["2022-04-06",8.27,8.35,7.65,8.28,176400.0],["2022-04-07",8.3,8.86,7.82,8.52,270000.0],["2022-04-08",8.53,8.8,8.16,8.22,96300.0],["2022-04-11",8.19,8.25,7.79,7.91,130700.0],["2022-04-12",8.16,8.37,7.69,7.81,181000.0],["2022-04-13",7.84,8.8,7.84,8.67,213200.0],["2022-04-14",8.61,8.75,8.25,8.36,78900.0],["2022-04-18",8.33,8.43,7.78,7.89,149100.0],["2022-04-19",7.88,7.9,7.33,7.4,164500.0],["2022-04-20",7.55,8.2,7.49,8.09,107200.0],["2022-04-21",8.17,8.25,7.09,7.26,175200.0],["2022-04-22",7.25,7.59,6.95,7.09,87300.0],["2022-04-25",6.83,7.04,6.51,6.96,159700.0],["2022-04-26",6.96,7.06,6.6,6.73,127300.0],["2022-04-27",6.68,6.96,6.6,6.77,76900.0],["2022-04-28",6.9,6.9,6.33,6.63,153900.0],["2022-04-29",6.51,7.29,6.51,6.99,140900.0],["2022-05-02",6.95,7.29,6.65,7.22,116200.0],["2022-05-03",7.14,7.89,7.14,7.72,118500.0],["2022-05-04",7.77,8.09,7.12,8.02,122000.0],["2022-05-05",7.98,8.1,7.22,7.6,142900.0],["2022-05-06",7.7,7.75,6.91,7.06,82900.0],["2022-05-09",6.8,6.8,6.05,6.21,188900.0],["2022-05-10",6.11,6.38,6.05,6.25,105900.0],["2022-05-11",6.27,6.58,5.82,5.99,155800.0],["2022-05-12",5.69,5.88,4.62,4.88,355300.0],["2022-05-13",5.15,5.8,5.09,5.67,159000.0],["2022-05-16",5.67,5.94,5.51,5.88,85200.0],["2022-05-17",6.02,6.8,5.91,6.65,219900.0],["2022-05-18",6.59,6.6,5.8,5.9,74400.0],["2022-05-19",5.97,6.38,5.8,5.9,74600.0],["2022-05-20",5.97,6.11,5.37,5.72,109800.0],["2022-05-23",5.9,5.9,5.46,5.72,87900.0],["2022-05-24",5.63,5.71,5.22,5.39,99200.0],["2022-05-25",5.41,5.75,5.29,5.65,63600.0],["2022-05-26",5.62,5.97,5.6,5.82,95900.0],["2022-05-27",5.86,6.02,5.5,5.82,118800.0],["2022-05-31",5.95,6.06,5.39,5.52,69100.0],["2022-06-01",5.54,5.54,5.08,5.25,86600.0],["2022-06-02",5.28,5.67,5.27,5.63,87300.0],["2022-06-03",5.63,5.68,5.14,5.44,125100.0],["2022-06-06",5.64,5.69,5.44,5.48,70400.0],["2022-06-07",5.48,5.83,5.32,5.74,265600.0],["2022-06-08",5.85,6.09,5.7,5.82,206800.0],["2022-06-09",5.83,5.99,5.5,5.9,159900.0],["2022-06-10",5.72,5.76,5.04,5.2,212800.0],["2022-06-13",5.11,5.11,4.51,4.67,164200.0],["2022-06-14",4.76,4.76,4.38,4.65,144300.0],["2022-06-15",4.68,4.84,4.5,4.83,128500.0],["2022-06-16",4.72,4.76,4.32,4.76,123700.0],["2022-06-17",4.89,5.04,4.76,4.91,100000.0],["2022-06-21",5.0,5.24,4.81,4.86,145600.0],["2022-06-22",4.72,4.9,4.65,4.71,114500.0],["2022-06-23",4.71,4.79,4.5,4.69,38000.0],["2022-06-24",4.81,5.01,4.7,4.84,123300.0],["2022-06-27",4.93,5.06,4.63,5.04,61400.0],["2022-06-28",5.01,5.29,5.01,5.06,104800.0],["2022-06-29",5.05,5.17,4.57,4.61,79800.0],["2022-06-30",4.59,4.75,4.36,4.66,84700.0],["2022-07-01",4.65,4.79,4.53,4.7,40300.0],["2022-07-05",4.66,4.79,4.41,4.68,51000.0],["2022-07-06",4.6,4.82,4.51,4.64,58400.0],["2022-07-07",4.71,5.0,4.64,5.0,93900.0],["2022-07-08",5.0,5.46,4.83,5.13,103700.0],["2022-07-11",5.13,5.13,4.85,4.98,53200.0],["2022-07-12",4.91,4.97,4.7,4.86,43800.0],["2022-07-13",4.75,5.23,4.7,5.1,62700.0],["2022-07-14",4.98,5.0,4.77,4.93,41300.0],["2022-07-15",4.98,5.22,4.81,5.18,69800.0],["2022-07-18",5.25,5.44,5.21,5.29,83700.0],["2022-07-19",5.39,5.6,5.29,5.52,39800.0],["2022-07-20",5.6,6.51,5.6,6.32,213700.0],["2022-07-21",6.39,6.49,6.04,6.24,77600.0],["2022-07-22",6.37,6.37,5.54,5.76,84100.0],["2022-07-25",5.85,6.0,5.75,5.79,55900.0],["2022-07-26",5.67,5.97,5.27,5.71,44800.0],["2022-07-27",5.68,6.01,5.68,5.93,43900.0],["2022-07-28",6.25,6.72,6.06,6.51,145700.0],["2022-07-29",6.46,7.18,6.36,7.07,165300.0],["2022-08-01",7.0,7.05,6.63,6.83,59600.0],["2022-08-02",6.72,7.13,6.71,6.95,80000.0],["2022-08-03",6.92,7.1,6.72,6.79,46900.0],["2022-08-04",6.8,7.0,6.44,6.66,92700.0],["2022-08-05",6.5,6.86,6.4,6.65,48000.0],["2022-08-08",6.65,7.17,6.61,6.9,129700.0],["2022-08-09",6.87,7.04,6.4,6.58,91300.0],["2022-08-10",6.74,7.04,6.64,6.82,111500.0],["2022-08-11",7.0,7.18,6.87,7.02,83600.0],["2022-08-12",7.0,7.25,6.86,7.18,63200.0],["2022-08-15",7.0,7.2,6.78,7.03,78100.0],["2022-08-16",7.01,7.01,6.51,6.65,95000.0],["2022-08-17",6.58,6.59,6.0,6.05,122000.0],["2022-08-18",6.01,6.26,5.94,6.09,53800.0],["2022-08-19",5.94,6.01,5.68,5.75,85400.0],["2022-08-22",5.68,5.89,5.56,5.75,63200.0],["2022-08-23",5.77,6.24,5.65,6.07,88400.0],["2022-08-24",6.03,6.44,6.03,6.29,165700.0],["2022-08-25",6.44,6.47,6.02,6.07,65700.0],["2022-08-26",6.0,6.13,5.77,5.82,77200.0],["2022-08-29",5.75,6.53,5.7,6.13,690600.0],["2022-08-30",6.01,6.21,5.61,5.83,168300.0],["2022-08-31",5.79,6.12,5.73,5.93,70400.0],["2022-09-01",5.94,5.94,5.32,5.46,124300.0],["2022-09-02",5.62,5.69,5.5,5.51,57400.0],["2022-09-06",5.53,5.97,5.4,5.57,88300.0],["2022-09-07",5.5,5.82,5.32,5.57,61300.0],["2022-09-08",5.57,5.78,5.4,5.53,60800.0],["2022-09-09",5.53,5.73,5.44,5.56,54700.0],["2022-09-12",5.63,5.89,5.55,5.7,101300.0],["2022-09-13",5.69,5.69,5.33,5.38,96200.0],["2022-09-14",5.34,5.79,5.18,5.27,59300.0],["2022-09-15",5.19,5.32,4.85,4.94,87100.0],["2022-09-16",4.83,4.94,4.75,4.88,54600.0],["2022-09-19",5.0,5.06,4.81,4.95,68000.0],["2022-09-20",4.82,4.99,4.75,4.79,62200.0],["2022-09-21",4.76,5.06,4.75,4.81,42200.0],["2022-09-22",4.88,4.95,4.58,4.6,66300.0],["2022-09-23",4.5,4.6,4.12,4.35,113600.0],["2022-09-26",4.26,4.67,4.26,4.26,48000.0],["2022-09-27",4.27,4.58,4.25,4.34,49300.0],["2022-09-28",4.36,4.73,4.33,4.68,41300.0],["2022-09-29",4.68,4.79,4.35,4.41,45300.0],["2022-09-30",4.36,4.78,4.36,4.56,32300.0],["2022-10-03",4.75,5.35,4.52,5.13,208500.0],["2022-10-04",5.4,5.41,4.8,5.12,145000.0],["2022-10-05",5.07,5.16,4.86,4.97,63700.0],["2022-10-06",5.0,5.18,4.95,5.0,33400.0],["2022-10-07",4.97,5.0,4.76,4.79,24300.0],["2022-10-10",4.9,4.92,4.5,4.73,55000.0],["2022-10-11",4.64,4.83,4.51,4.62,30900.0],["2022-10-12",4.58,4.68,4.38,4.58,82300.0],["2022-10-13",4.46,4.91,4.35,4.88,94600.0],["2022-10-14",4.92,5.09,4.71,4.87,40900.0],["2022-10-17",5.01,5.09,4.85,4.9,29400.0],["2022-10-18",5.05,5.05,4.79,4.84,24800.0],["2022-10-19",4.83,4.89,4.58,4.7,19500.0],["2022-10-20",4.8,4.86,4.5,4.58,16500.0],["2022-10-21",4.54,4.72,4.51,4.6,46700.0],["2022-10-24",4.6,4.64,4.38,4.6,76000.0],["2022-10-25",4.57,4.7,4.54,4.61,27600.0],["2022-10-26",4.72,5.15,4.72,4.91,73600.0],["2022-10-27",4.94,5.15,4.85,5.06,69900.0],["2022-10-28",5.13,5.22,5.06,5.18,43300.0],["2022-10-31",5.05,5.27,5.0,5.2,37300.0],["2022-11-01",5.36,5.36,4.96,4.96,47100.0],["2022-11-02",5.08,5.13,4.73,4.8,56000.0],["2022-11-03",4.68,4.86,4.56,4.58,29100.0],["2022-11-04",4.89,4.89,4.52,4.66,18200.0],["2022-11-07",4.54,4.85,4.52,4.8,41500.0],["2022-11-08",4.8,5.03,4.68,4.87,33500.0],["2022-11-09",4.64,4.98,4.61,4.91,36900.0],["2022-11-10",5.0,5.25,4.92,5.16,78300.0],["2022-11-11",5.17,5.34,5.06,5.21,28900.0],["2022-11-14",5.21,5.44,5.12,5.34,50800.0],["2022-11-15",5.38,5.38,5.17,5.24,42700.0],["2022-11-16",5.16,5.16,4.84,4.94,26600.0],["2022-11-17",4.74,4.9,4.74,4.86,15100.0],["2022-11-18",4.74,4.92,4.74,4.8,19200.0],["2022-11-21",4.72,5.03,4.72,4.9,28100.0],["2022-11-22",5.02,5.09,4.93,4.93,24800.0],["2022-11-23",5.0,5.08,4.86,4.86,34300.0],["2022-11-25",4.9,5.0,4.77,4.9,17900.0],["2022-11-28",4.75,4.86,4.68,4.69,19300.0],["2022-11-29",4.68,4.83,4.68,4.71,24200.0],["2022-11-30",4.72,4.93,4.71,4.87,37500.0],["2022-12-01",4.95,5.01,4.76,4.78,15900.0],["2022-12-02",4.75,4.92,4.75,4.83,9100.0],["2022-12-05",4.9,5.0,4.76,4.84,23100.0],["2022-12-06",4.8,4.93,4.56,4.58,41100.0],["2022-12-07",4.56,4.72,4.51,4.59,34400.0],["2022-12-08",4.63,4.71,4.45,4.5,37900.0],["2022-12-09",4.44,4.6,4.3,4.42,35300.0],["2022-12-12",4.49,4.85,4.29,4.81,86700.0],["2022-12-13",4.95,4.95,4.67,4.77,39000.0],["2022-12-14",4.75,4.82,4.61,4.62,38700.0],["2022-12-15",4.62,4.81,4.5,4.71,23000.0],["2022-12-16",4.65,4.8,4.5,4.52,35400.0],["2022-12-19",4.51,4.69,4.35,4.36,38800.0],["2022-12-20",4.41,4.54,4.21,4.21,47100.0],["2022-12-21",4.3,4.48,4.21,4.23,46600.0],["2022-12-22",4.21,4.26,4.08,4.18,54800.0],["2022-12-23",4.19,4.19,4.05,4.05,31200.0],["2022-12-27",4.06,4.22,3.62,3.68,130600.0],["2022-12-28",3.63,3.75,3.62,3.65,140700.0],["2022-12-29",3.65,3.79,3.65,3.71,103300.0],["2022-12-30",3.8,3.98,3.71,3.89,57400.0],["2023-01-03",3.85,3.99,3.8,3.84,29500.0],["2023-01-04",3.84,3.92,3.76,3.8,41400.0],["2023-01-05",3.83,3.91,3.8,3.86,16000.0],["2023-01-06",3.87,4.05,3.81,4.04,33700.0],["2023-01-09",4.05,4.53,4.05,4.53,122900.0],["2023-01-10",4.74,4.74,4.33,4.45,26900.0],["2023-01-11",4.45,4.85,4.45,4.75,64600.0],["2023-01-12",4.75,4.75,4.44,4.61,115700.0],["2023-01-13",4.49,4.58,4.42,4.5,69200.0],["2023-01-17",4.52,4.58,4.4,4.43,43900.0],["2023-01-18",4.46,4.5,4.1,4.13,59100.0],["2023-01-19",4.09,4.25,4.09,4.22,22000.0],["2023-01-20",4.3,4.51,4.27,4.47,55500.0],["2023-01-23",4.57,4.59,4.41,4.48,60600.0],["2023-01-24",4.47,4.85,4.47,4.82,105500.0],["2023-01-25",4.75,4.78,4.35,4.35,96200.0],["2023-01-26",4.4,4.44,4.12,4.14,76700.0],["2023-01-27",4.12,4.38,4.12,4.26,81500.0],["2023-01-30",4.3,4.32,4.15,4.19,54900.0],["2023-01-31",4.18,4.39,4.18,4.26,49600.0],["2023-02-01",4.22,4.33,4.1,4.23,71500.0],["2023-02-02",4.32,4.32,4.08,4.14,100200.0],["2023-02-03",4.13,4.37,4.13,4.17,66400.0],["2023-02-06",4.12,4.2,4.03,4.17,44500.0],["2023-02-07",4.21,4.25,4.03,4.17,58700.0],["2023-02-08",4.17,4.25,4.09,4.12,28600.0],["2023-02-09",4.17,4.35,4.04,4.09,59300.0],["2023-02-10",4.06,4.1,4.03,4.09,30200.0],["2023-02-13",4.17,4.35,4.15,4.21,51400.0],["2023-02-14",4.19,4.5,4.13,4.49,79300.0],["2023-02-15",4.48,4.68,4.4,4.63,52500.0],["2023-02-16",4.54,4.7,4.54,4.6,47400.0],["2023-02-17",4.66,4.66,4.3,4.32,31400.0],["2023-02-21",4.13,4.27,4.08,4.08,46200.0],["2023-02-22",4.15,4.29,4.15,4.16,19500.0],["2023-02-23",4.25,4.26,4.11,4.14,30600.0],["2023-02-24",4.14,4.14,4.05,4.05,13700.0],["2023-02-27",4.14,4.25,4.05,4.25,38500.0],["2023-02-28",4.25,4.28,4.21,4.26,25500.0],["2023-03-01",4.23,4.49,4.23,4.39,50000.0],["2023-03-02",4.42,4.49,4.33,4.46,29500.0],["2023-03-03",4.46,4.66,4.43,4.61,50600.0],["2023-03-06",4.45,4.48,4.22,4.23,38000.0],["2023-03-07",4.36,4.42,4.06,4.13,31600.0],["2023-03-08",4.15,4.36,4.03,4.34,24500.0],["2023-03-09",4.29,4.33,4.15,4.15,28600.0],["2023-03-10",4.15,4.17,3.89,3.97,63900.0],["2023-03-13",3.96,4.03,3.75,3.85,67200.0],["2023-03-14",3.94,3.99,3.68,3.71,55700.0],["2023-03-15",3.71,3.9,3.68,3.82,49900.0],["2023-03-16",3.76,4.01,3.76,3.9,38100.0],["2023-03-17",3.94,3.97,3.81,3.82,31600.0],["2023-03-20",3.67,3.85,3.65,3.8,74100.0],["2023-03-21",3.8,3.93,3.8,3.92,33300.0],["2023-03-22",3.89,3.98,3.88,3.9,23300.0],["2023-03-23",3.88,3.97,3.8,3.84,13900.0],["2023-03-24",3.81,3.85,3.65,3.74,53500.0],["2023-03-27",3.76,4.07,3.76,3.98,46000.0],["2023-03-28",4.01,4.08,3.95,3.97,17100.0],["2023-03-29",4.02,4.02,3.82,3.92,45600.0],["2023-03-30",4.0,4.08,3.94,4.02,22600.0],["2023-03-31",4.07,4.1,4.0,4.1,37000.0],["2023-04-03",4.11,4.13,3.86,3.94,30900.0],["2023-04-04",3.98,4.01,3.7,3.87,38400.0],["2023-04-05",3.9,3.99,3.83,3.9,17000.0],["2023-04-06",3.82,3.97,3.8,3.94,18000.0],["2023-04-10",3.92,3.98,3.8,3.95,18300.0],["2023-04-11",3.98,4.1,3.97,4.0,30300.0],["2023-04-12",4.1,4.14,4.01,4.02,22800.0],["2023-04-13",4.05,4.12,3.91,3.94,24700.0],["2023-04-14",4.0,4.09,3.94,3.99,46600.0],["2023-04-17",3.99,4.0,3.9,3.9,30100.0],["2023-04-18",3.91,4.03,3.85,4.0,13500.0],["2023-04-19",3.98,4.03,3.88,3.93,11000.0],["2023-04-20",3.92,3.97,3.9,3.93,19000.0],["2023-04-21",3.91,3.94,3.84,3.84,18600.0],["2023-04-24",3.83,3.88,3.8,3.8,22200.0],["2023-04-25",3.81,3.9,3.69,3.69,21900.0],["2023-04-26",3.77,3.8,3.55,3.59,30000.0],["2023-04-27",3.61,3.77,3.55,3.66,19500.0],["2023-04-28",3.66,3.77,3.58,3.68,11700.0],["2023-05-01",3.69,3.76,3.58,3.58,17600.0],["2023-05-02",3.57,3.59,3.39,3.55,54900.0],["2023-05-03",3.55,3.6,3.41,3.42,23200.0],["2023-05-04",3.4,3.48,3.32,3.4,26300.0],["2023-05-05",3.44,3.48,3.33,3.33,34500.0],["2023-05-08",3.33,3.55,3.33,3.48,27400.0],["2023-05-09",3.51,3.99,3.51,3.98,60800.0],["2023-05-10",3.98,4.43,3.91,4.42,69600.0],["2023-05-11",4.32,4.49,3.9,3.92,99300.0],["2023-05-12",3.95,4.25,3.95,4.11,31300.0],["2023-05-15",4.27,4.5,4.16,4.49,62900.0],["2023-05-16",4.65,4.68,4.3,4.31,74000.0],["2023-05-17",4.36,4.47,4.16,4.24,47400.0],["2023-05-18",4.22,4.45,4.22,4.38,42700.0],["2023-05-19",4.45,4.6,4.31,4.47,46500.0],["2023-05-22",4.54,4.7,4.46,4.7,66400.0],["2023-05-23",4.75,5.41,4.74,5.34,127000.0],["2023-05-24",5.39,5.39,4.62,4.73,85400.0],["2023-05-25",4.75,5.02,4.6,4.6,61600.0],["2023-05-26",4.6,4.75,4.53,4.61,30600.0],["2023-05-30",4.64,4.83,4.43,4.53,39900.0],["2023-05-31",4.5,4.5,4.34,4.36,27800.0],["2023-06-01",4.37,4.68,4.3,4.57,76400.0],["2023-06-02",4.65,4.74,4.51,4.59,41200.0],["2023-06-05",4.69,4.7,4.44,4.56,35800.0],["2023-06-06",4.58,4.89,4.57,4.8,53400.0],["2023-06-07",4.88,5.0,4.8,4.95,34900.0],["2023-06-08",4.98,5.0,4.7,4.83,34400.0],["2023-06-09",4.83,4.96,4.74,4.81,26200.0],["2023-06-12",4.83,5.05,4.83,5.01,55500.0],["2023-06-13",5.09,5.09,4.7,4.71,43700.0],["2023-06-14",4.71,4.88,4.69,4.77,40500.0],["2023-06-15",4.77,5.28,4.77,5.11,127200.0],["2023-06-16",5.2,5.46,5.16,5.27,153300.0],["2023-06-20",5.44,5.94,5.35,5.66,221000.0],["2023-06-21",5.83,5.85,5.58,5.64,131500.0],["2023-06-22",5.63,5.85,5.54,5.6,41400.0],["2023-06-23",5.6,5.86,5.5,5.66,93200.0],["2023-06-26",5.7,5.86,5.6,5.75,94800.0],["2023-06-27",5.75,5.86,5.28,5.28,85600.0],["2023-06-28",5.26,5.55,5.2,5.47,46300.0],["2023-06-29",5.5,5.75,5.5,5.63,63400.0],["2023-06-30",5.77,5.94,5.68,5.82,65500.0],["2023-07-03",5.9,5.95,5.28,5.45,99100.0],["2023-07-05",5.52,5.58,5.09,5.13,101700.0],["2023-07-06",5.06,5.28,4.76,5.13,116600.0],["2023-07-07",5.08,5.54,5.08,5.52,74100.0],["2023-07-10",5.56,6.18,5.52,6.06,123400.0],["2023-07-11",6.14,6.29,5.95,6.16,112900.0],["2023-07-12",6.22,6.3,5.71,5.93,99000.0],["2023-07-13",6.07,6.07,5.78,6.0,59000.0],["2023-07-14",6.04,6.04,5.56,5.72,57300.0],["2023-07-17",5.85,6.4,5.77,6.22,143600.0],["2023-07-18",6.29,6.46,6.02,6.44,150700.0],["2023-07-19",6.41,6.41,6.09,6.17,43700.0],["2023-07-20",6.25,6.34,5.65,5.8,111500.0],["2023-07-21",5.8,5.9,5.67,5.73,33500.0],["2023-07-24",5.78,6.12,5.66,6.0,73600.0],["2023-07-25",5.93,6.2,5.88,6.2,63600.0],["2023-07-26",6.19,6.4,6.01,6.19,34500.0],["2023-07-27",6.14,6.14,5.75,5.85,85200.0],["2023-07-28",6.06,6.19,5.82,6.18,82300.0],["2023-07-31",6.2,6.7,6.19,6.64,139700.0],["2023-08-01",6.66,6.66,6.33,6.51,42200.0],["2023-08-02",6.33,6.4,5.8,6.15,126000.0],["2023-08-03",5.95,6.45,5.95,6.33,63800.0],["2023-08-04",6.33,6.68,6.12,6.5,55300.0],["2023-08-07",6.52,6.57,6.25,6.34,85000.0],["2023-08-08",6.33,6.33,6.04,6.14,54200.0],["2023-08-09",6.14,6.15,5.85,5.9,49900.0],["2023-08-10",6.02,6.26,5.9,6.09,76900.0],["2023-08-11",6.1,6.22,5.94,6.18,60000.0],["2023-08-14",6.15,6.15,5.62,5.7,67000.0],["2023-08-15",5.71,5.79,5.37,5.5,94200.0],["2023-08-16",5.52,5.65,5.13,5.3,91000.0],["2023-08-17",5.31,5.38,4.32,4.37,269200.0],["2023-08-18",4.48,4.9,4.4,4.78,138000.0],["2023-08-21",4.8,5.21,4.46,4.57,202400.0],["2023-08-22",4.74,4.8,4.58,4.68,51900.0],["2023-08-23",4.72,4.96,4.68,4.87,60200.0],["2023-08-24",4.91,5.01,4.79,4.88,67400.0],["2023-08-25",4.9,4.98,4.68,4.83,47800.0],["2023-08-28",4.83,4.83,4.55,4.56,61300.0],["2023-08-29",4.51,4.69,4.05,4.1,261400.0],["2023-08-30",4.09,4.36,4.05,4.24,91900.0],["2023-08-31",4.29,4.4,4.19,4.35,63300.0],["2023-09-01",4.47,4.6,4.34,4.55,72200.0],["2023-09-05",4.49,4.62,4.28,4.39,66900.0],["2023-09-06",4.36,4.48,4.15,4.27,72900.0],["2023-09-07",4.25,4.38,4.1,4.38,33500.0],["2023-09-08",4.38,4.49,4.22,4.31,41800.0],["2023-09-11",4.25,4.53,4.25,4.45,41500.0],["2023-09-12",4.4,4.62,4.4,4.53,53200.0],["2023-09-13",4.53,4.57,4.41,4.49,40700.0],["2023-09-14",4.52,4.63,4.44,4.5,57700.0],["2023-09-15",4.52,4.61,4.28,4.37,81300.0],["2023-09-18",4.37,4.51,4.16,4.39,87400.0],["2023-09-19",4.42,4.51,4.25,4.31,58200.0],["2023-09-20",4.35,4.77,4.15,4.61,143100.0],["2023-09-21",4.52,4.73,4.4,4.63,54100.0],["2023-09-22",4.69,4.93,4.68,4.85,94600.0],["2023-09-25",4.85,4.95,4.55,4.71,134600.0],["2023-09-26",4.72,4.77,4.43,4.48,52500.0],["2023-09-27",4.5,4.67,4.43,4.45,48600.0],["2023-09-28",4.45,4.54,4.43,4.48,31100.0],["2023-09-29",4.59,4.78,4.43,4.49,28400.0],["2023-10-02",4.48,4.61,4.26,4.33,39600.0],["2023-10-03",4.34,4.4,4.16,4.19,28500.0],["2023-10-04",4.19,4.25,4.07,4.13,42600.0],["2023-10-05",4.18,4.67,4.18,4.42,45800.0],["2023-10-06",4.4,4.69,4.4,4.53,63500.0],["2023-10-09",4.58,4.76,4.55,4.74,41000.0],["2023-10-10",4.7,4.88,4.54,4.75,39800.0],["2023-10-11",4.77,4.88,4.5,4.5,41600.0],["2023-10-12",4.56,4.6,4.36,4.49,28700.0],["2023-10-13",4.46,4.61,4.46,4.52,25700.0],["2023-10-16",4.53,4.83,4.5,4.82,53000.0],["2023-10-17",4.67,5.16,4.67,5.07,64200.0],["2023-10-18",5.11,5.13,4.86,4.98,53100.0],["2023-10-19",4.87,5.01,4.86,4.86,38300.0],["2023-10-20",4.86,4.97,4.75,4.79,26200.0],["2023-10-23",4.76,4.94,4.68,4.68,21000.0],["2023-10-24",4.63,4.88,4.6,4.64,61900.0],["2023-10-25",4.66,4.76,4.35,4.4,41900.0],["2023-10-26",4.35,4.44,4.22,4.23,45400.0],["2023-10-27",4.23,4.23,4.14,4.15,34600.0],["2023-10-30",4.15,4.29,4.07,4.07,52800.0],["2023-10-31",4.08,4.4,4.06,4.3,53300.0],["2023-11-01",4.31,4.39,4.25,4.36,15500.0],["2023-11-02",4.39,4.63,4.16,4.2,53900.0],["2023-11-03",4.24,4.49,4.15,4.34,37200.0],["2023-11-06",4.32,4.46,4.11,4.12,20900.0],["2023-11-07",4.1,4.48,4.02,4.37,57600.0],["2023-11-08",4.41,4.43,4.16,4.19,19800.0],["2023-11-09",4.16,4.26,4.0,4.01,64600.0],["2023-11-10",4.01,4.05,3.86,4.04,70500.0],["2023-11-13",4.1,4.2,3.94,4.01,53200.0],["2023-11-14",4.1,4.18,4.1,4.13,24000.0],["2023-11-15",4.18,4.25,4.13,4.21,30700.0],["2023-11-16",4.22,4.22,3.93,4.0,52000.0],["2023-11-17",4.0,4.13,3.98,4.08,29400.0],["2023-11-20",4.05,4.08,3.9,3.97,54800.0],["2023-11-21",3.87,3.9,3.4,3.5,175700.0],["2023-11-22",3.51,3.67,3.33,3.54,77900.0],["2023-11-24",3.51,3.69,3.41,3.63,28800.0],["2023-11-27",3.69,3.69,3.47,3.61,79800.0],["2023-11-28",3.66,3.66,3.35,3.5,74600.0],["2023-11-29",3.57,3.57,3.38,3.44,73300.0],["2023-11-30",3.44,3.44,3.16,3.21,137900.0],["2023-12-01",3.21,3.43,3.06,3.34,114600.0],["2023-12-04",3.34,3.55,3.32,3.52,108400.0],["2023-12-05",3.44,3.66,3.3,3.44,135500.0],["2023-12-06",3.45,3.53,3.3,3.35,60100.0],["2023-12-07",3.65,3.95,3.53,3.73,263900.0],["2023-12-08",3.73,4.03,3.73,3.82,85400.0],["2023-12-11",3.93,3.99,3.52,3.57,73300.0],["2023-12-12",3.52,3.7,3.42,3.5,64300.0],["2023-12-13",3.49,3.64,3.42,3.47,52700.0],["2023-12-14",3.54,3.68,3.5,3.53,69600.0],["2023-12-15",3.58,3.64,3.42,3.42,37500.0],["2023-12-18",3.41,3.45,3.2,3.23,120700.0],["2023-12-19",3.22,3.45,3.21,3.41,86000.0],["2023-12-20",3.46,3.63,3.33,3.43,109700.0],["2023-12-21",3.5,3.6,3.3,3.34,68100.0],["2023-12-22",3.37,3.45,3.3,3.32,76900.0],["2023-12-26",3.38,3.4,3.28,3.38,87600.0],["2023-12-27",3.38,3.4,3.25,3.33,90900.0],["2023-12-28",3.32,3.48,3.29,3.43,62000.0],["2023-12-29",3.41,3.48,3.21,3.21,79900.0],["2024-01-02",3.26,3.39,3.24,3.34,56200.0],["2024-01-03",3.36,3.36,3.18,3.24,62500.0],["2024-01-04",3.24,3.3,3.21,3.3,32700.0],["2024-01-05",3.27,3.34,3.21,3.23,30500.0],["2024-01-08",3.23,3.45,3.23,3.41,81100.0],["2024-01-09",3.35,3.45,3.34,3.34,47800.0],["2024-01-10",3.4,3.59,3.4,3.52,127700.0],["2024-01-11",3.52,3.6,3.42,3.44,74200.0],["2024-01-12",3.54,3.73,3.49,3.57,151000.0],["2024-01-16",3.6,3.64,3.43,3.5,68400.0],["2024-01-17",3.44,3.44,3.21,3.28,126100.0],["2024-01-18",3.33,3.37,3.06,3.09,100000.0],["2024-01-19",3.09,3.27,3.03,3.06,141300.0],["2024-01-22",3.08,3.35,3.05,3.26,122100.0],["2024-01-23",3.28,3.35,3.1,3.17,57900.0],["2024-01-24",3.18,3.19,3.11,3.12,21000.0],["2024-01-25",3.19,3.19,3.09,3.1,32700.0],["2024-01-26",3.14,3.17,3.05,3.05,48200.0],["2024-01-29",3.07,3.13,3.01,3.08,34900.0],["2024-01-30",3.07,3.15,2.94,3.03,82000.0],["2024-01-31",3.02,3.19,3.02,3.07,59400.0],["2024-02-01",3.09,3.25,3.09,3.16,51600.0],["2024-02-02",3.25,3.25,3.02,3.13,83000.0],["2024-02-05",3.15,3.22,2.98,3.04,66400.0],["2024-02-06",3.02,3.06,2.84,2.9,83500.0],["2024-02-07",2.82,2.9,2.77,2.86,89800.0],["2024-02-08",2.82,2.99,2.8,2.89,35600.0],["2024-02-09",2.9,3.05,2.9,3.04,44100.0],["2024-02-12",3.0,3.21,3.0,3.08,41000.0],["2024-02-13",3.0,3.08,2.9,2.93,57000.0],["2024-02-14",2.9,3.05,2.9,2.97,37300.0],["2024-02-15",2.97,3.19,2.97,3.11,51000.0],["2024-02-16",3.1,3.12,3.01,3.01,29400.0],["2024-02-20",2.95,3.04,2.92,2.94,41900.0],["2024-02-21",2.95,2.99,2.9,2.91,38800.0],["2024-02-22",2.98,2.99,2.84,2.85,52700.0],["2024-02-23",3.0,3.0,2.83,2.88,67400.0],["2024-02-26",2.91,3.01,2.88,2.98,41600.0],["2024-02-27",2.86,2.92,2.8,2.86,216300.0],["2024-02-28",2.87,2.95,2.75,2.78,112600.0],["2024-02-29",2.78,2.86,2.75,2.83,51200.0],["2024-03-01",2.8,2.9,2.79,2.82,24300.0],["2024-03-04",2.88,2.88,2.75,2.79,48700.0],["2024-03-05",2.76,2.78,2.5,2.62,118900.0],["2024-03-06",2.63,2.74,2.63,2.72,38900.0],["2024-03-07",2.73,2.93,2.67,2.86,103100.0],["2024-03-08",2.93,2.98,2.77,2.98,27700.0],["2024-03-11",2.99,2.99,2.91,2.93,30700.0],["2024-03-12",2.93,2.95,2.74,2.79,46700.0],["2024-03-13",2.8,2.87,2.78,2.81,22600.0],["2024-03-14",2.81,2.89,2.8,2.87,37500.0],["2024-03-15",2.85,2.85,2.78,2.84,33600.0],["2024-03-18",2.86,3.3,2.81,3.2,367000.0],["2024-03-19",3.23,3.28,3.0,3.02,124100.0],["2024-03-20",3.05,3.11,2.97,3.02,58400.0],["2024-03-21",3.1,3.14,2.9,2.96,229900.0],["2024-03-22",2.97,3.05,2.8,2.89,46500.0],["2024-03-25",2.86,3.01,2.86,2.88,36800.0],["2024-03-26",2.86,2.93,2.83,2.83,41000.0],["2024-03-27",2.92,3.08,2.91,3.01,112200.0],["2024-03-28",3.05,3.1,2.92,2.95,191100.0],["2024-04-01",2.95,3.06,2.93,2.99,52200.0],["2024-04-02",2.98,3.01,2.93,3.0,47400.0],["2024-04-03",2.96,3.03,2.95,2.99,71800.0],["2024-04-04",3.0,3.08,2.87,2.97,154300.0],["2024-04-05",2.94,2.94,2.69,2.76,131000.0],["2024-04-08",2.77,2.81,2.68,2.72,104400.0],["2024-04-09",2.74,2.77,2.69,2.73,61500.0],["2024-04-10",2.71,2.73,2.67,2.72,41700.0],["2024-04-11",2.76,2.86,2.66,2.8,115000.0],["2024-04-12",2.83,2.94,2.77,2.81,74600.0],["2024-04-15",2.8,2.85,2.6,2.67,69800.0],["2024-04-16",2.67,2.72,2.5,2.6,89800.0],["2024-04-17",2.63,2.64,2.5,2.52,85400.0],["2024-04-18",2.53,2.6,2.45,2.5,43500.0],["2024-04-19",2.5,2.55,2.47,2.5,33700.0],["2024-04-22",2.46,2.54,2.45,2.49,19000.0],["2024-04-23",2.41,2.52,2.4,2.5,72600.0],["2024-04-24",2.48,2.62,2.46,2.59,43400.0],["2024-04-25",2.58,2.62,2.48,2.62,20600.0],["2024-04-26",2.65,2.65,2.51,2.57,23200.0],["2024-04-29",2.59,2.74,2.57,2.68,44300.0],["2024-04-30",2.65,2.65,2.41,2.48,73900.0],["2024-05-01",2.48,2.67,2.48,2.62,25500.0],["2024-05-02",2.61,2.63,2.5,2.55,36400.0],["2024-05-03",2.59,2.65,2.51,2.56,20400.0],["2024-05-06",2.42,2.59,2.41,2.5,65600.0],["2024-05-07",2.5,2.57,2.42,2.47,63300.0],["2024-05-08",2.43,2.54,2.43,2.49,18900.0],["2024-05-09",2.48,2.59,2.48,2.52,63000.0],["2024-05-10",2.49,2.62,2.41,2.43,71900.0],["2024-05-13",2.42,2.45,2.28,2.33,86700.0],["2024-05-14",2.32,2.41,2.3,2.37,51100.0],["2024-05-15",2.43,2.46,2.3,2.36,71700.0],["2024-05-16",2.35,2.51,2.35,2.42,46300.0],["2024-05-17",2.43,2.75,2.37,2.67,168300.0],["2024-05-20",2.74,3.25,2.67,3.25,397400.0],["2024-05-21",3.22,3.36,2.96,3.12,155600.0],["2024-05-22",3.11,3.11,2.95,2.95,76400.0],["2024-05-23",2.95,2.96,2.76,2.76,85900.0],["2024-05-24",2.77,2.97,2.77,2.81,265300.0],["2024-05-28",2.84,2.87,2.68,2.74,179500.0],["2024-05-29",2.7,2.76,2.59,2.66,97400.0],["2024-05-30",2.69,2.8,2.62,2.76,82100.0],["2024-05-31",2.81,2.81,2.67,2.7,79800.0],["2024-06-03",2.72,2.79,2.66,2.69,152400.0],["2024-06-04",2.67,2.74,2.4,2.5,160200.0],["2024-06-05",2.53,2.55,2.38,2.52,134000.0],["2024-06-06",2.55,2.55,2.38,2.4,128800.0],["2024-06-07",2.44,2.44,2.21,2.43,233900.0],["2024-06-10",2.44,2.51,2.3,2.4,102400.0],["2024-06-11",2.35,2.43,2.32,2.43,61300.0],["2024-06-12",2.46,2.73,2.4,2.55,237400.0],["2024-06-13",2.52,2.55,2.35,2.42,71000.0],["2024-06-14",2.44,2.5,2.35,2.45,85500.0],["2024-06-17",2.47,2.54,2.4,2.45,69200.0],["2024-06-18",2.48,2.64,2.45,2.49,98400.0],["2024-06-20",2.5,2.68,2.5,2.56,101200.0],["2024-06-21",2.56,2.61,2.4,2.41,122600.0],["2024-06-24",2.45,2.56,2.44,2.53,151500.0],["2024-06-25",2.59,3.37,2.55,3.23,916500.0],["2024-06-26",3.31,4.48,3.27,4.03,2759700.0],["2024-06-27",4.2,4.45,3.24,3.64,1130400.0],["2024-06-28",3.6,3.65,3.12,3.37,438300.0],["2024-07-01",3.4,3.97,3.4,3.93,400600.0],["2024-07-02",4.06,4.1,3.5,3.61,320500.0],["2024-07-03",3.65,4.0,3.65,3.78,116900.0],["2024-07-05",3.77,3.9,3.56,3.89,194200.0],["2024-07-08",4.01,4.65,3.69,4.08,733700.0],["2024-07-09",4.02,4.22,3.9,3.99,182100.0],["2024-07-10",4.06,4.22,3.62,3.74,287900.0],["2024-07-11",3.77,3.85,3.62,3.73,76200.0],["2024-07-12",3.75,4.1,3.62,4.0,276300.0],["2024-07-15",4.04,4.35,3.8,3.91,230200.0],["2024-07-16",3.92,4.16,3.9,4.1,125300.0],["2024-07-17",4.19,4.2,3.55,3.66,230700.0],["2024-07-18",3.69,3.83,3.26,3.33,181900.0],["2024-07-19",3.26,3.26,2.9,3.09,234000.0],["2024-07-22",3.09,3.25,2.96,3.07,74200.0],["2024-07-23",3.04,3.07,2.92,3.06,94700.0],["2024-07-24",3.02,3.09,2.92,2.95,90000.0],["2024-07-25",2.92,3.02,2.7,3.02,80600.0],["2024-07-26",3.07,3.23,3.01,3.09,103600.0],["2024-07-29",3.15,3.41,3.03,3.08,133600.0],["2024-07-30",3.06,3.12,3.0,3.07,32700.0],["2024-07-31",3.08,3.24,3.01,3.22,64100.0],["2024-08-01",3.21,3.29,2.87,2.93,134700.0],["2024-08-02",2.86,2.86,2.4,2.51,301100.0],["2024-08-05",2.39,2.8,2.35,2.79,200700.0],["2024-08-06",2.73,2.84,2.56,2.63,112600.0],["2024-08-07",2.58,2.75,2.51,2.52,90200.0],["2024-08-08",2.56,2.71,2.54,2.71,69300.0],["2024-08-09",2.71,2.78,2.64,2.72,27300.0],["2024-08-12",2.73,2.74,2.57,2.63,50000.0],["2024-08-13",2.69,2.7,2.57,2.57,44300.0],["2024-08-14",2.55,2.58,2.46,2.51,80700.0],["2024-08-15",2.51,2.58,2.46,2.55,68600.0],["2024-08-16",2.58,2.69,2.52,2.61,111000.0],["2024-08-19",2.6,2.66,2.46,2.58,127100.0],["2024-08-20",2.53,2.65,2.42,2.51,113600.0],["2024-08-21",2.54,2.55,2.43,2.54,79800.0],["2024-08-22",2.53,2.58,2.44,2.53,41000.0],["2024-08-23",2.55,2.7,2.52,2.67,170800.0],["2024-08-26",2.71,2.86,2.7,2.74,81300.0],["2024-08-27",2.66,2.73,2.57,2.62,47000.0],["2024-08-28",2.59,2.65,2.41,2.48,91900.0],["2024-08-29",2.45,2.59,2.41,2.54,77300.0],["2024-08-30",2.58,2.61,2.47,2.49,56000.0],["2024-09-03",2.48,2.49,2.32,2.4,121800.0],["2024-09-04",2.4,2.45,2.34,2.41,34300.0],["2024-09-05",2.41,2.47,2.32,2.35,59800.0],["2024-09-06",2.33,2.39,2.24,2.31,70300.0],["2024-09-09",2.34,2.47,2.34,2.42,47000.0],["2024-09-10",2.44,2.58,2.35,2.53,52000.0],["2024-09-11",2.52,2.67,2.48,2.52,188800.0],["2024-09-12",2.55,2.61,2.45,2.52,80000.0],["2024-09-13",2.58,2.62,2.46,2.6,148400.0],["2024-09-16",2.63,2.63,2.42,2.49,188400.0],["2024-09-17",2.5,2.61,2.47,2.47,81600.0],["2024-09-18",2.48,2.56,2.36,2.36,109100.0],["2024-09-19",2.42,2.51,2.39,2.48,57300.0],["2024-09-20",2.49,2.8,2.49,2.59,424800.0],["2024-09-23",2.64,2.84,2.59,2.74,255700.0],["2024-09-24",2.8,2.9,2.53,2.66,446700.0],["2024-09-25",2.68,2.89,2.61,2.88,350800.0],["2024-09-26",2.9,3.04,2.71,2.8,298900.0],["2024-09-27",2.84,2.96,2.65,2.86,179600.0],["2024-09-30",2.86,3.0,2.72,2.8,145500.0],["2024-10-01",2.78,2.8,2.58,2.66,190100.0],["2024-10-02",2.67,2.76,2.58,2.74,106400.0],["2024-10-03",2.75,3.46,2.75,3.22,1055900.0],["2024-10-04",3.26,3.39,2.9,3.12,442800.0],["2024-10-07",3.07,3.22,2.91,3.01,313800.0],["2024-10-08",3.0,3.08,2.97,3.04,167200.0],["2024-10-09",3.23,3.23,2.92,2.97,249000.0],["2024-10-10",2.97,3.22,2.97,3.13,199100.0],["2024-10-11",3.13,3.29,3.09,3.17,109700.0],["2024-10-14",3.2,3.8,3.2,3.75,524400.0],["2024-10-15",3.69,3.74,3.36,3.59,283100.0],["2024-10-16",3.61,5.7,3.61,4.87,3365700.0],["2024-10-17",5.04,5.38,4.35,4.45,1333400.0],["2024-10-18",4.51,7.25,4.39,7.01,7717300.0],["2024-10-21",9.31,9.78,7.87,8.83,12326900.0],["2024-10-22",8.22,8.44,7.1,7.14,3390800.0],["2024-10-23",7.11,7.84,6.48,6.78,1932300.0],["2024-10-24",6.78,6.9,5.71,5.93,1774000.0],["2024-10-25",5.9,7.7,5.84,7.35,3750300.0],["2024-10-28",8.1,10.1,7.83,9.08,5817900.0],["2024-10-29",9.93,14.2,9.37,12.31,15703300.0],["2024-10-30",12.31,14.09,10.46,10.74,5905600.0],["2024-10-31",10.76,11.07,8.7,9.72,3254900.0],["2024-11-01",10.35,11.12,7.0,7.24,3891100.0],["2024-11-04",7.23,7.65,6.65,7.15,1992700.0],["2024-11-05",7.21,8.19,7.15,8.11,2000500.0],["2024-11-06",8.66,8.96,7.91,8.3,1710900.0],["2024-11-07",8.32,10.1,8.32,9.74,2560100.0],["2024-11-08",9.49,9.92,8.7,8.98,1761000.0],["2024-11-11",9.01,9.11,7.71,8.63,1594800.0],["2024-11-12",8.46,9.4,8.24,8.45,1618600.0],["2024-11-13",8.75,9.2,7.3,7.36,1760400.0],["2024-11-14",7.41,7.76,7.29,7.33,855300.0],["2024-11-15",7.25,7.25,6.31,6.48,1575300.0],["2024-11-18",6.55,6.99,6.46,6.61,1222200.0],["2024-11-19",6.5,6.56,5.98,6.19,1384300.0],["2024-11-20",6.13,6.74,6.0,6.41,1060400.0],["2024-11-21",6.48,6.91,5.84,6.81,2103500.0],["2024-11-22",6.92,7.29,6.1,6.3,1659600.0],["2024-11-25",6.39,6.63,6.06,6.27,1257900.0],["2024-11-26",6.33,6.34,5.7,5.79,1104200.0],["2024-11-27",5.83,6.0,5.5,5.75,1012800.0],["2024-11-29",5.86,6.85,5.85,6.54,1737600.0],["2024-12-02",6.65,6.78,5.7,5.71,1442500.0],["2024-12-03",5.67,6.2,5.34,5.9,1004000.0],["2024-12-04",6.01,6.04,5.6,5.82,813200.0],["2024-12-05",5.82,5.98,5.49,5.71,894100.0],["2024-12-06",5.72,6.22,5.61,5.87,849000.0],["2024-12-09",5.94,6.19,5.43,5.49,980500.0],["2024-12-10",5.42,5.65,5.38,5.59,438000.0],["2024-12-11",5.6,5.76,5.4,5.72,511000.0],["2024-12-12",5.64,5.76,5.17,5.21,569700.0],["2024-12-13",5.14,5.27,4.71,4.76,1194600.0],["2024-12-16",4.7,4.94,4.52,4.66,634000.0],["2024-12-17",4.72,4.8,4.43,4.76,646000.0],["2024-12-18",4.9,5.5,4.46,4.49,1649200.0],["2024-12-19",4.6,4.85,4.48,4.53,497800.0],["2024-12-20",4.4,4.79,4.37,4.66,383100.0],["2024-12-23",4.7,4.87,4.43,4.57,562400.0],["2024-12-24",4.64,5.14,4.45,5.12,472500.0],["2024-12-26",5.13,5.76,4.95,5.64,1146700.0],["2024-12-27",5.74,5.74,5.05,5.31,914700.0],["2024-12-30",5.16,5.29,4.93,5.0,587800.0],["2024-12-31",4.95,5.1,4.51,4.73,867600.0],["2025-01-02",4.94,5.37,4.81,5.1,610800.0],["2025-01-03",5.27,6.85,5.13,6.6,2583100.0],["2025-01-06",6.95,7.11,6.12,6.37,1942300.0],["2025-01-07",6.31,6.33,5.57,5.82,1101200.0],["2025-01-08",5.64,5.64,5.13,5.41,741600.0],["2025-01-10",5.34,6.03,5.21,5.98,1020400.0],["2025-01-13",5.81,5.81,5.09,5.19,670000.0],["2025-01-14",5.35,5.49,5.01,5.07,551900.0],["2025-01-15",5.28,5.57,5.18,5.37,448800.0],["2025-01-16",5.4,5.49,5.12,5.48,429800.0],["2025-01-17",5.54,6.09,5.5,5.69,917700.0],["2025-01-21",5.83,6.25,5.63,6.13,1144400.0],["2025-01-22",6.25,7.49,6.1,7.2,3128300.0],["2025-01-23",6.8,10.45,6.5,10.16,14433600.0],["2025-01-24",9.16,9.54,7.74,8.03,7170400.0],["2025-01-27",7.0,7.66,6.0,6.17,3395100.0],["2025-01-28",6.44,7.52,6.3,7.21,4788600.0],["2025-01-29",7.08,7.69,6.75,6.95,2105400.0],["2025-01-30",7.2,9.15,7.15,8.76,6304200.0],["2025-01-31",8.94,9.96,8.4,9.05,4973300.0],["2025-02-03",8.29,9.5,8.05,9.3,3334000.0],["2025-02-04",9.38,9.82,8.7,9.58,2719600.0],["2025-02-05",9.75,10.48,9.16,9.47,4696200.0],["2025-02-06",9.69,9.89,8.55,8.96,2112700.0],["2025-02-07",9.02,12.68,8.99,12.13,11706400.0],["2025-02-10",12.06,12.6,11.01,11.67,3643000.0],["2025-02-11",11.5,12.28,10.57,10.84,2977300.0],["2025-02-12",10.31,14.66,10.31,14.6,7874500.0],["2025-02-13",14.8,15.19,13.29,15.19,4308800.0],["2025-02-14",15.3,16.9,13.38,13.56,4895700.0],["2025-02-18",14.43,15.58,12.83,13.48,3211300.0],["2025-02-19",13.55,14.38,12.65,12.97,2317100.0],["2025-02-20",12.7,12.86,11.81,12.47,1850300.0],["2025-02-21",12.85,13.73,11.26,11.32,2643400.0],["2025-02-24",11.07,11.18,9.63,9.7,2917400.0],["2025-02-25",9.6,9.82,8.64,9.16,2049700.0],["2025-02-26",10.01,10.44,9.52,9.86,2283900.0],["2025-02-27",10.35,12.1,9.7,9.99,4043700.0],["2025-02-28",9.51,11.44,9.13,10.85,2639000.0],["2025-03-03",11.55,11.86,9.54,9.57,2168800.0],["2025-03-04",9.34,11.33,9.33,10.87,2676800.0],["2025-03-05",10.82,10.9,9.82,10.21,2160500.0],["2025-03-06",9.81,10.07,9.1,9.17,1934500.0],["2025-03-07",9.32,9.62,8.7,9.3,1439400.0],["2025-03-10",8.95,9.27,7.52,7.87,2754800.0],["2025-03-11",8.0,8.49,7.81,8.29,1542200.0],["2025-03-12",8.86,9.13,8.39,8.63,1568800.0],["2025-03-13",8.57,8.63,8.07,8.16,677000.0],["2025-03-14",8.51,9.37,8.51,9.35,1350700.0],["2025-03-17",9.78,10.1,9.27,9.47,1621400.0],["2025-03-18",9.25,9.56,8.76,9.21,914100.0],["2025-03-19",9.41,10.29,9.18,9.91,1184500.0],["2025-03-20",9.68,10.1,9.36,9.42,1132000.0],["2025-03-21",9.01,9.24,8.75,8.95,872300.0],["2025-03-24",9.34,9.73,9.01,9.45,921100.0],["2025-03-25",9.34,9.4,8.31,8.44,1449500.0],["2025-03-26",8.51,8.74,7.8,7.98,1015400.0],["2025-03-27",8.1,8.1,7.66,7.73,859700.0],["2025-03-28",7.75,7.89,7.04,7.19,1268100.0],["2025-03-31",6.85,7.48,6.72,7.46,1859600.0],["2025-04-01",7.48,7.82,6.94,7.43,1262200.0],["2025-04-02",7.15,7.92,7.11,7.9,811500.0],["2025-04-03",7.11,7.55,7.1,7.46,757500.0],["2025-04-04",6.95,7.13,6.1,6.82,1592700.0],["2025-04-07",6.26,7.68,6.19,6.99,1588600.0],["2025-04-08",7.48,7.55,6.55,6.73,1162100.0],["2025-04-09",6.69,7.92,6.6,7.54,1366600.0],["2025-04-10",7.2,8.14,7.18,7.54,1306700.0],["2025-04-11",7.6,8.12,7.6,8.05,1087300.0],["2025-04-14",8.3,8.44,7.57,7.6,1059700.0],["2025-04-15",7.58,7.93,7.28,7.41,727800.0],["2025-04-16",7.22,7.62,7.12,7.26,490200.0],["2025-04-17",7.42,7.65,7.3,7.5,462500.0],["2025-04-21",7.36,7.42,6.85,7.1,651300.0],["2025-04-22",7.25,7.97,7.25,7.96,832000.0],["2025-04-23",8.35,8.61,8.23,8.34,861000.0],["2025-04-24",8.4,8.89,8.4,8.85,693200.0],["2025-04-25",8.81,9.03,8.65,9.03,550700.0],["2025-04-28",9.13,9.35,8.61,9.16,761000.0],["2025-04-29",9.1,9.29,8.89,9.21,376100.0],["2025-04-30",8.95,9.07,8.52,8.96,346200.0],["2025-05-01",9.13,9.53,8.94,9.34,562500.0],["2025-05-02",9.73,9.89,9.26,9.26,673500.0],["2025-05-05",9.09,9.36,8.9,9.19,438700.0],["2025-05-06",8.95,9.8,8.85,9.69,970600.0],["2025-05-07",9.6,9.65,9.21,9.35,489500.0],["2025-05-08",9.66,9.92,9.39,9.71,644300.0],["2025-05-09",9.81,10.05,9.42,9.54,570700.0],["2025-05-12",10.15,11.08,9.55,10.93,1620300.0],["2025-05-13",10.7,12.19,10.7,11.31,1452500.0],["2025-05-14",11.58,12.64,11.18,11.25,1469900.0],["2025-05-15",10.74,11.04,10.61,10.94,708000.0],["2025-05-16",11.05,11.49,10.3,10.37,1148000.0],["2025-05-19",9.96,10.27,9.72,10.26,823600.0],["2025-05-20",10.33,10.45,9.89,10.01,552100.0],["2025-05-21",9.89,10.86,9.82,10.17,1267500.0],["2025-05-22",10.19,10.88,9.9,10.66,1134100.0],["2025-05-23",12.07,16.14,11.6,15.2,19607200.0],["2025-05-27",15.54,16.49,14.87,16.34,5040800.0],["2025-05-28",16.16,17.7,16.12,16.72,4394200.0],["2025-05-29",17.05,17.14,14.22,14.95,3516300.0],["2025-05-30",14.5,15.3,13.9,15.05,2196200.0],["2025-06-02",15.06,16.25,13.69,14.21,2344500.0],["2025-06-03",15.73,16.44,14.07,14.82,2963100.0],["2025-06-04",14.83,15.64,13.95,15.62,1622100.0],["2025-06-05",15.7,16.74,14.35,14.69,1838800.0],["2025-06-06",14.7,15.76,14.2,15.75,1754800.0],["2025-06-09",16.26,16.3,15.25,15.73,1590000.0],["2025-06-10",16.14,16.65,13.17,13.43,3758500.0],["2025-06-11",13.74,15.09,13.51,14.26,3442400.0],["2025-06-12",14.0,14.39,13.6,13.6,1262600.0],["2025-06-13",12.79,13.6,12.65,12.9,1658100.0],["2025-06-16",13.62,14.29,13.25,13.43,1698400.0],["2025-06-17",13.6,13.87,12.93,13.03,1169100.0],["2025-06-18",13.11,13.3,12.75,13.05,1010900.0],["2025-06-20",13.22,13.46,12.76,13.33,2035100.0],["2025-06-23",13.26,13.27,12.01,12.66,1664500.0],["2025-06-24",12.94,14.69,12.92,14.63,2426900.0],["2025-06-25",14.64,14.71,13.8,13.81,1356500.0],["2025-06-26",14.07,14.09,13.35,13.56,995400.0],["2025-06-27",13.98,14.1,12.9,13.3,4518900.0],["2025-06-30",13.38,13.86,13.05,13.37,981100.0],["2025-07-01",13.21,13.28,12.45,12.67,1700000.0],["2025-07-02",12.7,12.77,12.33,12.55,1286100.0],["2025-07-03",12.6,12.85,12.37,12.78,639100.0],["2025-07-07",12.81,13.18,12.22,12.92,1302900.0],["2025-07-08",13.14,13.29,11.8,12.12,2119400.0],["2025-07-09",12.25,12.25,11.65,12.12,961400.0],["2025-07-10",12.12,12.33,11.64,12.13,1271600.0],["2025-07-11",12.08,12.51,11.97,11.97,945300.0],["2025-07-14",11.94,14.11,11.68,13.94,2282400.0],["2025-07-15",14.0,14.0,13.21,13.37,1626900.0],["2025-07-16",13.46,14.73,12.98,14.52,2321800.0],["2025-07-17",14.66,14.92,14.04,14.89,1665000.0],["2025-07-18",15.2,15.67,14.82,15.07,1694500.0],["2025-07-21",15.1,15.1,13.14,13.22,2541100.0],["2025-07-22",13.2,13.45,12.58,13.28,1357000.0],["2025-07-23",13.63,14.38,13.45,13.84,1374400.0],["2025-07-24",13.84,15.2,13.75,14.95,2212600.0],["2025-07-25",14.24,15.44,14.22,14.76,1238800.0],["2025-07-28",15.17,15.33,14.26,14.99,855400.0],["2025-07-29",14.79,15.59,13.64,13.65,1431200.0],["2025-07-30",13.51,14.49,13.46,13.82,954400.0],["2025-07-31",13.83,14.29,13.4,13.48,808600.0],["2025-08-01",12.95,13.35,12.52,13.08,986500.0],["2025-08-04",13.19,14.2,13.1,14.18,890200.0],["2025-08-05",14.26,14.96,13.77,14.27,1168700.0],["2025-08-06",14.31,14.98,14.31,14.66,1036300.0],["2025-08-07",14.75,14.87,13.48,14.07,1002700.0],["2025-08-08",13.88,14.43,13.42,13.77,754300.0],["2025-08-11",14.0,14.4,13.43,13.5,998800.0],["2025-08-12",13.57,17.39,13.54,17.11,5229200.0],["2025-08-13",17.39,18.8,16.68,17.14,2951000.0],["2025-08-14",16.5,17.73,15.78,16.3,1625700.0],["2025-08-15",16.4,16.6,14.91,16.17,1520400.0],["2025-08-18",16.07,16.3,14.95,15.31,1105900.0],["2025-08-19",15.25,15.34,13.9,13.92,1511600.0],["2025-08-20",13.7,13.87,12.93,13.68,1575400.0],["2025-08-21",13.92,14.24,13.68,14.22,1225100.0],["2025-08-22",14.38,15.6,13.98,15.35,1401300.0],["2025-08-25",15.35,15.81,14.81,15.29,1051600.0],["2025-08-26",15.3,17.03,15.3,15.86,1552400.0],["2025-08-27",15.88,15.92,15.45,15.56,852300.0],["2025-08-28",15.56,16.19,15.39,15.54,1011000.0],["2025-08-29",15.52,15.83,14.67,15.13,1047100.0],["2025-09-02",14.59,15.16,14.02,15.13,876700.0],["2025-09-03",15.26,15.34,14.33,14.49,789700.0],["2025-09-04",14.31,14.53,13.6,14.12,1074300.0],["2025-09-05",14.3,14.5,13.67,14.23,884800.0],["2025-09-08",14.37,14.63,13.85,14.31,963200.0],["2025-09-09",14.34,14.96,14.05,14.44,1067300.0],["2025-09-10",14.72,14.89,13.79,13.8,1350300.0],["2025-09-11",13.73,14.25,13.59,14.07,1183800.0],["2025-09-12",14.07,14.58,13.88,13.97,1523400.0],["2025-09-15",14.01,15.7,13.83,15.58,2442300.0],["2025-09-16",15.7,15.79,14.77,15.16,1406100.0],["2025-09-17",15.14,15.27,14.23,14.77,2043700.0],["2025-09-18",15.06,15.86,14.9,15.14,2051300.0],["2025-09-19",15.16,18.45,15.16,18.26,5573800.0],["2025-09-22",18.06,20.21,17.09,20.15,3926500.0],["2025-09-23",20.43,21.7,19.91,20.85,3997300.0],["2025-09-24",20.9,21.28,18.51,18.66,3741000.0],["2025-09-25",17.62,19.88,17.08,19.44,3118500.0],["2025-09-26",19.44,21.76,19.32,21.44,3291700.0],["2025-09-29",22.62,23.37,21.25,22.74,3741200.0],["2025-09-30",22.44,22.93,20.7,21.21,2429800.0],["2025-10-01",20.88,21.12,19.73,20.49,2217900.0],["2025-10-02",21.5,21.7,20.19,20.93,2119300.0],["2025-10-03",21.43,23.0,20.61,21.21,2972600.0],["2025-10-06",22.41,24.78,22.24,22.68,3361700.0],["2025-10-07",23.17,23.74,21.4,23.15,2385400.0],["2025-10-08",23.34,23.6,22.44,23.09,1886900.0],["2025-10-09",23.89,24.37,22.05,23.82,2120100.0],["2025-10-10",24.23,25.98,22.05,22.08,3960500.0],["2025-10-13",22.79,27.59,22.79,26.91,4007000.0],["2025-10-14",25.6,26.74,24.62,25.69,2675000.0],["2025-10-15",28.28,29.2,24.75,27.24,3325700.0],["2025-10-16",27.77,31.34,26.02,26.41,3561800.0],["2025-10-17",25.46,26.33,23.12,23.69,2748600.0],["2025-10-20",24.85,26.65,23.96,26.08,1612000.0],["2025-10-21",25.64,25.75,22.64,23.27,2122500.0],["2025-10-22",22.46,23.0,20.34,21.27,2234700.0],["2025-10-23",22.38,23.69,21.8,23.1,1798700.0],["2025-10-24",24.2,26.11,23.88,25.33,2241300.0],["2025-10-27",26.0,26.09,23.35,23.79,1256900.0],["2025-10-28",24.28,26.2,23.69,24.42,1342400.0],["2025-10-29",24.14,27.2,23.54,26.47,1649000.0],["2025-10-30",25.44,28.42,24.8,27.72,1859900.0],["2025-10-31",27.72,28.44,25.88,26.83,1566600.0],["2025-11-03",27.26,27.35,24.33,24.78,1623100.0],["2025-11-04",23.02,23.8,22.06,22.63,1576300.0],["2025-11-05",23.09,23.67,22.41,23.19,1170000.0],["2025-11-06",23.26,23.5,17.91,17.99,3075100.0],["2025-11-07",17.01,18.77,16.58,18.75,2528300.0],["2025-11-10",20.31,20.99,19.48,20.55,1679500.0],["2025-11-11",20.02,20.27,19.0,20.1,942600.0],["2025-11-12",20.49,20.85,19.64,20.16,1002500.0],["2025-11-13",20.08,20.34,17.71,17.96,1345600.0],["2025-11-14",17.02,18.92,16.8,17.86,1332000.0],["2025-11-17",17.57,17.79,16.37,17.02,1449700.0],["2025-11-18",16.66,17.45,16.36,16.94,1052400.0],["2025-11-19",17.1,17.77,16.79,17.05,1033600.0],["2025-11-20",17.56,17.8,14.43,14.53,2228000.0],["2025-11-21",14.5,14.59,13.29,14.02,1927100.0],["2025-11-24",14.17,15.12,13.88,14.97,1232900.0],["2025-11-25",14.71,15.26,14.25,15.09,817900.0],["2025-11-26",15.22,15.5,15.03,15.17,855800.0],["2025-11-28",15.31,16.48,15.3,16.26,664300.0],["2025-12-01",15.67,16.04,15.14,15.17,926000.0],["2025-12-02",15.23,16.39,15.17,15.72,1130000.0],["2025-12-03",15.7,16.3,15.3,16.23,780800.0],["2025-12-04",16.19,17.95,16.06,17.79,1068100.0],["2025-12-05",17.88,17.91,16.94,17.14,954800.0],["2025-12-08",17.43,17.91,16.7,16.94,861000.0],["2025-12-09",16.81,17.05,16.44,16.76,631800.0],["2025-12-10",16.73,16.9,15.68,16.56,788100.0],["2025-12-11",16.03,17.19,15.83,17.07,757000.0],["2025-12-12",17.07,17.11,15.4,15.45,1049300.0],["2025-12-15",15.69,15.74,14.44,14.49,1127100.0],["2025-12-16",14.23,14.9,14.17,14.5,862800.0],["2025-12-17",14.56,14.84,12.95,13.03,1477800.0],["2025-12-18",13.56,14.12,13.25,13.51,1009400.0],["2025-12-19",13.51,14.3,13.51,14.0,3916700.0],["2025-12-22",14.49,14.98,14.01,14.78,1093300.0],["2025-12-23",14.39,15.19,14.11,14.54,885700.0],["2025-12-24",14.4,14.44,14.05,14.43,386300.0],["2025-12-26",14.37,14.4,13.55,13.75,878900.0],["2025-12-29",13.45,13.95,12.98,13.07,1068000.0],["2025-12-30",13.12,13.37,12.73,12.74,933300.0],["2025-12-31",12.73,12.89,12.46,12.64,1108900.0],["2026-01-02",12.88,14.13,12.77,14.11,969400.0],["2026-01-05",15.01,15.94,14.79,15.61,1283700.0],["2026-01-06",16.24,16.52,15.5,16.27,1241900.0],["2026-01-07",16.05,16.68,14.54,16.4,999600.0],["2026-01-08",16.35,16.44,15.72,16.11,667000.0],["2026-01-09",17.79,17.87,16.44,16.51,1196200.0],["2026-01-12",16.66,16.91,16.15,16.51,672200.0],["2026-01-13",16.77,16.97,16.21,16.35,593600.0],["2026-01-14",16.46,18.01,16.05,18.01,1723500.0],["2026-01-15",18.0,18.48,17.52,17.57,1366200.0],["2026-01-16",17.86,18.33,17.05,17.59,1066200.0],["2026-01-20",16.75,17.97,16.51,17.17,1044300.0],["2026-01-21",18.37,18.91,16.88,18.07,1504100.0],["2026-01-22",18.42,18.8,18.01,18.35,791800.0],["2026-01-23",18.47,18.55,17.43,17.62,757400.0],["2026-01-26",18.17,18.54,15.84,15.98,1230000.0],["2026-01-27",16.13,17.2,16.0,17.07,761400.0],["2026-01-28",17.26,18.12,17.01,17.78,848200.0],["2026-01-29",18.05,18.1,15.85,16.53,1000600.0],["2026-01-30",16.42,17.3,15.25,15.39,977900.0],["2026-02-02",15.26,15.9,14.66,14.98,865000.0],["2026-02-03",15.6,17.04,15.51,16.81,1092400.0],["2026-02-04",16.39,16.52,13.5,14.29,1374300.0],["2026-02-05",13.72,14.11,13.26,13.51,1039800.0],["2026-02-06",14.1,15.15,13.73,14.94,1098400.0],["2026-02-09",14.61,15.11,14.3,14.79,689900.0],["2026-02-10",14.65,14.76,13.93,14.09,594500.0],["2026-02-11",14.34,14.57,13.08,13.46,917000.0],["2026-02-12",13.56,13.74,12.57,12.62,1003400.0],["2026-02-13",12.63,13.58,12.6,13.04,742000.0],["2026-02-17",13.05,13.52,12.53,13.21,523800.0],["2026-02-18",13.27,13.82,12.87,13.21,518200.0],["2026-02-19",13.02,13.48,12.71,13.42,427300.0],["2026-02-20",13.15,13.57,12.69,12.88,545300.0],["2026-02-23",12.61,13.0,12.24,12.48,773900.0],["2026-02-24",12.46,13.05,12.06,13.02,714700.0],["2026-02-25",13.18,13.93,12.98,13.78,723400.0],["2026-02-26",13.77,14.0,13.1,13.87,787000.0],["2026-02-27",13.3,13.48,12.8,12.93,959100.0],["2026-03-02",12.5,13.32,12.28,12.96,907700.0],["2026-03-03",12.21,12.6,11.35,12.49,1395500.0],["2026-03-04",12.65,13.03,12.44,12.83,723600.0],["2026-03-05",12.53,12.75,11.7,12.15,668500.0],["2026-03-06",11.7,12.49,11.35,11.45,1038600.0],["2026-03-09",11.19,11.74,10.89,11.68,1630100.0],["2026-03-10",11.73,12.48,11.73,12.1,1136300.0],["2026-03-11",11.92,12.29,11.89,12.13,891700.0],["2026-03-12",11.87,12.02,11.39,11.81,733300.0],["2026-03-13",11.87,12.25,11.31,11.38,565500.0],["2026-03-16",11.55,11.82,11.3,11.45,657100.0],["2026-03-17",11.83,12.07,11.29,11.54,674100.0],["2026-03-18",11.52,11.52,10.98,10.98,675000.0],["2026-03-19",10.73,10.83,10.03,10.64,1055200.0],["2026-03-20",10.58,10.68,10.03,10.34,1745600.0],["2026-03-23",10.23,10.86,10.23,10.72,1218400.0],["2026-03-24",10.5,11.15,10.48,10.94,681200.0],["2026-03-25",11.25,11.53,11.04,11.3,890600.0],["2026-03-26",10.84,11.25,10.81,10.98,466900.0],["2026-03-27",10.88,11.33,10.68,10.7,642400.0],["2026-03-30",10.7,10.74,9.78,9.85,1081300.0],["2026-03-31",10.15,10.68,10.08,10.66,1065400.0],["2026-04-01",11.35,11.5,10.59,10.62,970500.0],["2026-04-02",10.04,11.38,10.04,11.09,642700.0],["2026-04-06",11.1,11.26,10.44,10.53,487100.0],["2026-04-07",10.33,10.52,9.91,10.32,579400.0],["2026-04-08",11.4,11.6,10.79,11.2,809100.0],["2026-04-09",11.0,11.13,10.61,10.76,494400.0],["2026-04-10",10.82,11.37,10.75,10.85,452800.0],["2026-04-13",10.75,11.49,10.45,11.46,589300.0],["2026-04-14",12.12,12.5,11.62,11.85,1114700.0],["2026-04-15",12.21,12.63,11.8,12.14,1093900.0],["2026-04-16",12.77,12.95,11.67,11.98,877700.0],["2026-04-17",12.36,13.13,12.23,12.72,1170700.0],["2026-04-20",12.45,12.95,12.2,12.93,765300.0],["2026-04-21",13.21,13.44,12.46,12.61,1158100.0],["2026-04-22",13.03,13.69,12.91,13.66,826000.0],["2026-04-23",13.7,14.2,12.68,13.0,1119400.0],["2026-04-24",13.31,13.4,12.49,12.61,839500.0],["2026-04-27",12.64,13.29,12.59,13.13,770500.0],["2026-04-28",12.63,13.05,12.25,12.54,714900.0],["2026-04-29",12.64,12.64,11.26,11.38,780200.0],["2026-04-30",11.61,13.11,11.61,13.05,833000.0],["2026-05-01",12.85,13.17,12.45,12.57,724700.0],["2026-05-04",12.64,12.87,12.2,12.4,575500.0],["2026-05-05",12.61,13.09,12.53,13.0,718800.0],["2026-05-06",13.12,14.36,12.87,14.33,1283000.0],["2026-05-07",14.21,14.5,13.51,13.62,940700.0],["2026-05-08",13.81,13.89,13.13,13.43,832200.0],["2026-05-11",13.29,14.85,13.06,14.21,1093600.0],["2026-05-12",13.89,13.9,12.9,13.42,968700.0],["2026-05-13",13.54,13.73,12.88,12.91,701900.0],["2026-05-14",12.85,13.08,12.23,12.83,644100.0],["2026-05-15",12.23,12.34,11.41,11.44,1109700.0],["2026-05-18",11.51,11.56,10.63,10.85,834600.0],["2026-05-19",10.57,10.71,10.21,10.4,683300.0],["2026-05-20",10.65,11.19,10.46,10.98,981900.0],["2026-05-21",10.9,11.68,10.85,11.41,665900.0],["2026-05-22",11.58,11.95,11.19,11.22,863500.0],["2026-05-26",11.78,12.17,11.52,11.59,882200.0],["2026-05-27",11.62,11.62,11.22,11.28,707600.0],["2026-05-28",11.25,11.79,11.16,11.59,820300.0],["2026-05-29",11.5,11.64,10.89,11.48,885200.0],["2026-06-01",11.14,11.87,11.11,11.56,1089800.0],["2026-06-02",11.57,12.69,11.45,12.14,1605900.0],["2026-06-03",11.98,11.98,10.92,10.97,1113900.0],["2026-06-04",10.87,11.26,10.82,11.07,794800.0],["2026-06-05",10.84,10.84,9.4,9.42,1912000.0],["2026-06-08",10.13,10.21,9.35,9.5,1098500.0],["2026-06-09",9.56,9.64,8.82,9.16,1129500.0],["2026-06-10",9.01,9.23,8.68,8.72,1060200.0],["2026-06-11",8.93,9.26,8.83,9.16,922200.0],["2026-06-12",9.35,9.83,9.26,9.4,1291300.0],["2026-06-15",10.03,10.35,9.91,9.97,943400.0],["2026-06-16",9.98,10.1,9.26,9.28,952200.0],["2026-06-17",9.37,9.67,9.23,9.29,838200.0],["2026-06-18",9.69,9.88,9.37,9.83,1369500.0],["2026-06-22",9.68,10.18,9.51,9.95,1237200.0],["2026-06-23",9.35,10.28,9.28,9.31,799000.0],["2026-06-24",9.24,9.34,8.91,9.07,725100.0],["2026-06-25",9.25,9.31,8.75,8.91,690200.0],["2026-06-26",8.7,8.93,8.42,8.66,2606600.0],["2026-06-29",8.76,8.89,8.49,8.77,810600.0],["2026-06-30",8.77,8.89,8.6,8.79,688900.0],["2026-07-01",8.7,9.43,8.7,8.91,664200.0],["2026-07-02",9.01,9.38,8.5,8.64,890000.0],["2026-07-06",8.795,9.07,8.63,8.92,604720.376607],["2026-07-07",8.79,8.79,8.12,8.23,1119692.695791],["2026-07-08",8.02,8.54,7.9,8.42,898980.271332],["2026-07-09",8.495,8.658,8.34,8.59,441015.458153],["2026-07-10",8.63,8.75,8.31,8.42,351449.286015],["2026-07-13",8.31,8.36,7.61,7.7,757590.498217],["2026-07-14",7.92,8.05,7.82,7.98,579590.276907],["2026-07-15",8,8.21,7.5705,7.77,554654.111148],["2026-07-16",7.55,7.55,7.1107,7.2,964460.466815],["2026-07-17",7,7.53,6.92,7.28,657383.100821],["2026-07-20",7.3,7.53,7.195395,7.45,637330.748607],["2026-07-21",7.55,8.07,7.53,8.04,1018184.986644],["2026-07-22",7.99,8.65,7.91,8.18,853292.609129],["2026-07-23",8.01,8.18,7.91,8.03,567440.428665],["2026-07-24",8.08,8.08,7.45,7.5,629336.836043],["2026-07-27",7.82,8.18,7.75,8.02,827678.068797],["2026-07-28",7.96,8.2695,7.7,7.9,1046627.776382],["2026-07-29",7.885,8.1,7.615,7.64,1157029.678636],["2026-07-30",7.82,8.53,7.82,8.44,1078745.75312],["2026-07-31",8.51,8.815,7.94,8.24,4326191.728359],["2026-08-03",8.23,8.7,8,8.62,800908.569048],["2026-08-04",8.86,9.17,8.67,8.93,653050.369415],["2026-08-05",9.09,9.18,8.85,8.96,760507.814919],["2026-08-06",8.83,9.19,8.53,9.15,730856.819144],["2026-08-07",9.25,9.61,8.96,9.47,1067289.077543],["2026-08-10",9.38,9.67,8.8001,8.82,342620.31076],["2026-08-11",8.99,9.17,8.82,9.06,511016.691882],["2026-08-12",9.21,9.31,8.81,8.89,465511.19534]]}