{"t":"PMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-01-10",1800.0,1800.0,1800.0,1800.0,0.0],["2007-01-11",1800.0,1800.0,1800.0,1800.0,0.0],["2007-01-12",1800.0,1800.0,1800.0,1800.0,0.0],["2007-01-16",1800.0,1800.0,1800.0,1800.0,0.0],["2007-01-17",1800.0,1800.0,1800.0,1800.0,0.0],["2007-01-18",1905.0,1905.0,1905.0,1905.0,1.0],["2007-01-19",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-22",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-23",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-24",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-25",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-26",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-29",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-30",1905.0,1905.0,1905.0,1905.0,0.0],["2007-01-31",1905.0,1905.0,1905.0,1905.0,0.0],["2007-02-01",1905.0,1905.0,1905.0,1905.0,0.0],["2007-02-02",1905.0,1905.0,1905.0,1905.0,0.0],["2007-02-05",1905.0,1905.0,1905.0,1905.0,0.0],["2007-02-06",1905.0,1905.0,1905.0,1905.0,0.0],["2007-02-07",1695.0,1695.0,1695.0,1695.0,3.0],["2007-02-08",1695.0,1695.0,1695.0,1695.0,7.0],["2007-02-09",1800.0,1830.0,1800.0,1800.0,10.0],["2007-02-12",1830.0,1830.0,1830.0,1830.0,13.0],["2007-02-13",1830.0,1830.0,1830.0,1830.0,0.0],["2007-02-14",2025.0,2025.0,2025.0,2025.0,0.0],["2007-02-15",2025.0,2025.0,2025.0,2025.0,3.0],["2007-02-16",2340.0,2340.0,2325.0,2340.0,2.0],["2007-02-20",2235.0,2235.0,2205.0,2235.0,2.0],["2007-02-21",2400.0,2400.0,2400.0,2400.0,0.0],["2007-02-22",2280.0,2280.0,2280.0,2280.0,2.0],["2007-02-23",2280.0,2280.0,2280.0,2280.0,0.0],["2007-02-26",1995.0,2235.0,1950.0,1995.0,5.0],["2007-02-27",2040.0,2040.0,2040.0,2040.0,1.0],["2007-02-28",2190.0,2220.0,2190.0,2190.0,20.0],["2007-03-01",2190.0,2190.0,2190.0,2190.0,0.0],["2007-03-02",2190.0,2190.0,2190.0,2190.0,0.0],["2007-03-05",2190.0,2205.0,2190.0,2190.0,2.0],["2007-03-06",2190.0,2190.0,2190.0,2190.0,0.0],["2007-03-07",2280.0,2280.0,2280.0,2280.0,0.0],["2007-03-08",2280.0,2280.0,2280.0,2280.0,0.0],["2007-03-09",2280.0,2280.0,2280.0,2280.0,0.0],["2007-03-12",2280.0,2280.0,2280.0,2280.0,0.0],["2007-03-13",2220.0,2220.0,2220.0,2220.0,0.0],["2007-03-14",2220.0,2220.0,2220.0,2220.0,0.0],["2007-03-15",2220.0,2220.0,2220.0,2220.0,0.0],["2007-03-16",2220.0,2220.0,2220.0,2220.0,0.0],["2007-03-19",2220.0,2220.0,2220.0,2220.0,0.0],["2007-03-20",2220.0,2220.0,2220.0,2220.0,0.0],["2007-03-21",2085.0,2085.0,2085.0,2085.0,7.0],["2007-03-22",2085.0,2085.0,2085.0,2085.0,0.0],["2007-03-23",2085.0,2085.0,2085.0,2085.0,0.0],["2007-03-26",2085.0,2085.0,2085.0,2085.0,0.0],["2007-03-27",2085.0,2085.0,2085.0,2085.0,0.0],["2007-03-28",2010.0,2010.0,2010.0,2010.0,0.0],["2007-03-29",2010.0,2010.0,2010.0,2010.0,0.0],["2007-03-30",2010.0,2010.0,2010.0,2010.0,0.0],["2007-04-02",1965.0,1965.0,1965.0,1965.0,4.0],["2007-04-03",1965.0,1965.0,1965.0,1965.0,0.0],["2007-04-04",1965.0,1965.0,1965.0,1965.0,0.0],["2007-04-05",1965.0,1965.0,1965.0,1965.0,0.0],["2007-04-09",2130.0,2130.0,2130.0,2130.0,6.0],["2007-04-10",2145.0,2145.0,2145.0,2145.0,5.0],["2007-04-11",2175.0,2175.0,2175.0,2175.0,2.0],["2007-04-12",2175.0,2175.0,2175.0,2175.0,5.0],["2007-04-13",2130.0,2175.0,2130.0,2130.0,11.0],["2007-04-16",2250.0,2250.0,2250.0,2250.0,1.0],["2007-04-17",2250.0,2250.0,2250.0,2250.0,0.0],["2007-04-18",2250.0,2250.0,2250.0,2250.0,0.0],["2007-04-19",2250.0,2250.0,2250.0,2250.0,0.0],["2007-04-20",2250.0,2250.0,2250.0,2250.0,0.0],["2007-04-23",2280.0,2280.0,2280.0,2280.0,3.0],["2007-04-24",2355.0,2355.0,2280.0,2355.0,1.0],["2007-04-25",2355.0,2355.0,2355.0,2355.0,0.0],["2007-04-26",2535.0,2535.0,2535.0,2535.0,1.0],["2007-04-27",2535.0,2535.0,2535.0,2535.0,0.0],["2007-04-30",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-01",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-02",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-03",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-04",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-07",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-08",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-09",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-10",2580.0,2580.0,2580.0,2580.0,0.0],["2007-05-11",2310.0,2310.0,2310.0,2310.0,7.0],["2007-05-14",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-15",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-16",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-17",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-18",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-21",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-22",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-23",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-24",2310.0,2310.0,2310.0,2310.0,0.0],["2007-05-25",2550.0,2550.0,2475.0,2550.0,3.0],["2007-05-29",2550.0,2550.0,2550.0,2550.0,0.0],["2007-05-30",2550.0,2550.0,2550.0,2550.0,0.0],["2007-05-31",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-01",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-04",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-05",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-06",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-07",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-08",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-11",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-12",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-13",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-14",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-15",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-18",2550.0,2550.0,2550.0,2550.0,0.0],["2007-06-19",2535.0,2535.0,2535.0,2535.0,3.0],["2007-06-20",2535.0,2535.0,2535.0,2535.0,0.0],["2007-06-21",2460.0,2460.0,2460.0,2460.0,2.0],["2007-06-22",2445.0,2445.0,2445.0,2445.0,0.0],["2007-06-25",2445.0,2445.0,2445.0,2445.0,0.0],["2007-06-26",2445.0,2445.0,2445.0,2445.0,0.0],["2007-06-27",2445.0,2445.0,2445.0,2445.0,0.0],["2007-06-28",2445.0,2445.0,2445.0,2445.0,0.0],["2007-06-29",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-02",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-03",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-05",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-06",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-09",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-10",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-11",2445.0,2445.0,2445.0,2445.0,0.0],["2007-07-12",1950.0,1950.0,1950.0,1950.0,0.0],["2007-07-13",1950.0,1950.0,1950.0,1950.0,0.0],["2007-07-16",1950.0,1950.0,1950.0,1950.0,0.0],["2007-07-17",2040.0,2040.0,2040.0,2040.0,1.0],["2007-07-18",1890.0,2010.0,1890.0,1890.0,10.0],["2007-07-19",1875.0,1935.0,1875.0,1875.0,5.0],["2007-07-20",2055.0,2055.0,2040.0,2055.0,0.0],["2007-07-23",2055.0,2055.0,2055.0,2055.0,0.0],["2007-07-24",2055.0,2055.0,2055.0,2055.0,0.0],["2007-07-25",2055.0,2055.0,2055.0,2055.0,0.0],["2007-07-26",2055.0,2055.0,2055.0,2055.0,0.0],["2007-07-27",2055.0,2055.0,2055.0,2055.0,0.0],["2007-07-30",2055.0,2055.0,2055.0,2055.0,0.0],["2007-07-31",2160.0,2160.0,2160.0,2160.0,7.0],["2007-08-01",1770.0,1770.0,1770.0,1770.0,0.0],["2007-08-02",1770.0,1770.0,1770.0,1770.0,0.0],["2007-08-03",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-06",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-07",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-08",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-09",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-10",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-13",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-14",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-15",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-16",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-17",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-20",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-21",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-22",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-23",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-24",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-27",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-28",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-29",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-30",1800.0,1800.0,1800.0,1800.0,0.0],["2007-08-31",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-04",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-05",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-06",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-07",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-10",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-11",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-12",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-13",1800.0,1800.0,1800.0,1800.0,0.0],["2007-09-14",1410.0,1410.0,1410.0,1410.0,2.0],["2007-09-17",1410.0,1410.0,1410.0,1410.0,0.0],["2007-09-18",1410.0,1410.0,1410.0,1410.0,0.0],["2007-09-19",1410.0,1410.0,1410.0,1410.0,0.0],["2007-09-20",1500.0,1500.0,1500.0,1500.0,3.0],["2007-09-21",1500.0,1500.0,1500.0,1500.0,0.0],["2007-09-24",1380.0,1440.0,1380.0,1380.0,14.0],["2007-09-25",1380.0,1380.0,1380.0,1380.0,0.0],["2007-09-26",1380.0,1380.0,1380.0,1380.0,0.0],["2007-09-27",1380.0,1380.0,1380.0,1380.0,0.0],["2007-09-28",1380.0,1380.0,1380.0,1380.0,0.0],["2007-10-01",1380.0,1380.0,1380.0,1380.0,0.0],["2007-10-02",1395.0,1395.0,1395.0,1395.0,0.0],["2007-10-03",1395.0,1395.0,1395.0,1395.0,0.0],["2007-10-04",1395.0,1395.0,1395.0,1395.0,0.0],["2007-10-05",1395.0,1395.0,1395.0,1395.0,0.0],["2007-10-08",1395.0,1395.0,1395.0,1395.0,0.0],["2007-10-09",1395.0,1395.0,1395.0,1395.0,0.0],["2007-10-10",1515.0,1590.0,1515.0,1515.0,1.0],["2007-10-11",1530.0,1545.0,1500.0,1530.0,11.0],["2007-10-12",1530.0,1530.0,1530.0,1530.0,0.0],["2007-10-15",1530.0,1530.0,1530.0,1530.0,0.0],["2007-10-16",1530.0,1530.0,1530.0,1530.0,0.0],["2007-10-17",1530.0,1530.0,1530.0,1530.0,0.0],["2007-10-18",1530.0,1530.0,1530.0,1530.0,0.0],["2007-10-19",1530.0,1530.0,1530.0,1530.0,0.0],["2007-10-22",1470.0,1500.0,1470.0,1470.0,5.0],["2007-10-23",1500.0,1500.0,1500.0,1500.0,3.0],["2007-10-24",1500.0,1500.0,1500.0,1500.0,0.0],["2007-10-25",1500.0,1500.0,1500.0,1500.0,3.0],["2007-10-26",1635.0,1635.0,1605.0,1635.0,7.0],["2007-10-29",1710.0,1710.0,1710.0,1710.0,3.0],["2007-10-30",1710.0,1710.0,1710.0,1710.0,0.0],["2007-10-31",1995.0,1995.0,1905.0,1995.0,3.0],["2007-11-01",1995.0,1995.0,1995.0,1995.0,0.0],["2007-11-02",1995.0,1995.0,1995.0,1995.0,0.0],["2007-11-05",1890.0,1950.0,1890.0,1890.0,2.0],["2007-11-06",1890.0,1890.0,1890.0,1890.0,0.0],["2007-11-07",1980.0,1980.0,1980.0,1980.0,0.0],["2007-11-08",1980.0,1980.0,1980.0,1980.0,0.0],["2007-11-09",1980.0,1980.0,1980.0,1980.0,0.0],["2007-11-12",1980.0,1980.0,1980.0,1980.0,0.0],["2007-11-13",1845.0,1875.0,1830.0,1845.0,12.0],["2007-11-14",1785.0,1800.0,1785.0,1785.0,7.0],["2007-11-15",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-16",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-19",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-20",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-21",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-23",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-26",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-27",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-28",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-29",1785.0,1785.0,1785.0,1785.0,0.0],["2007-11-30",1815.0,1815.0,1815.0,1815.0,3.0],["2007-12-03",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-04",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-05",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-06",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-07",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-10",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-11",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-12",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-13",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-14",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-17",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-18",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-19",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-20",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-21",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-24",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-26",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-27",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-28",1815.0,1815.0,1815.0,1815.0,0.0],["2007-12-31",1815.0,1815.0,1815.0,1815.0,0.0],["2008-01-02",1815.0,1815.0,1815.0,1815.0,0.0],["2008-01-03",1815.0,1815.0,1815.0,1815.0,0.0],["2008-01-04",1695.0,1695.0,1695.0,1695.0,0.0],["2008-01-07",1695.0,1695.0,1695.0,1695.0,0.0],["2008-01-08",1695.0,1695.0,1695.0,1695.0,0.0],["2008-01-09",1695.0,1695.0,1695.0,1695.0,0.0],["2008-01-10",1695.0,1695.0,1695.0,1695.0,0.0],["2008-01-11",1680.0,1680.0,1680.0,1680.0,1.0],["2008-01-14",1470.0,1635.0,1470.0,1470.0,10.0],["2008-01-15",1575.0,1575.0,1575.0,1575.0,6.0],["2008-01-16",1575.0,1575.0,1575.0,1575.0,0.0],["2008-01-17",1575.0,1575.0,1575.0,1575.0,0.0],["2008-01-18",1575.0,1575.0,1575.0,1575.0,0.0],["2008-01-22",1575.0,1575.0,1575.0,1575.0,0.0],["2008-01-23",1455.0,1455.0,1455.0,1455.0,1.0],["2008-01-24",1455.0,1455.0,1455.0,1455.0,0.0],["2008-01-25",1335.0,1335.0,1335.0,1335.0,3.0],["2008-01-28",1335.0,1335.0,1335.0,1335.0,0.0],["2008-01-29",1335.0,1335.0,1335.0,1335.0,0.0],["2008-01-30",1335.0,1335.0,1335.0,1335.0,0.0],["2008-01-31",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-01",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-04",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-05",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-06",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-07",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-08",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-11",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-12",1335.0,1335.0,1335.0,1335.0,0.0],["2008-02-13",1425.0,1425.0,1425.0,1425.0,1.0],["2008-02-14",1425.0,1425.0,1425.0,1425.0,0.0],["2008-02-15",1425.0,1425.0,1425.0,1425.0,0.0],["2008-02-19",1380.0,1380.0,1380.0,1380.0,1.0],["2008-02-20",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-21",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-22",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-25",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-26",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-27",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-28",1380.0,1380.0,1380.0,1380.0,0.0],["2008-02-29",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-03",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-04",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-05",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-06",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-07",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-10",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-11",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-12",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-13",1380.0,1380.0,1380.0,1380.0,0.0],["2008-03-14",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-17",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-18",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-19",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-20",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-24",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-25",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-26",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-27",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-28",1335.0,1335.0,1335.0,1335.0,0.0],["2008-03-31",1335.0,1335.0,1335.0,1335.0,0.0],["2008-04-01",1335.0,1335.0,1335.0,1335.0,0.0],["2008-04-02",1335.0,1335.0,1335.0,1335.0,0.0],["2008-04-03",1335.0,1335.0,1335.0,1335.0,0.0],["2008-04-04",1335.0,1335.0,1335.0,1335.0,0.0],["2008-04-07",1335.0,1335.0,1335.0,1335.0,0.0],["2008-04-08",1245.0,1260.0,1245.0,1245.0,5.0],["2008-04-09",1245.0,1245.0,1245.0,1245.0,0.0],["2008-04-10",1215.0,1215.0,1215.0,1215.0,3.0],["2008-04-11",1170.0,1170.0,1170.0,1170.0,4.0],["2008-04-14",1170.0,1170.0,1170.0,1170.0,0.0],["2008-04-15",1200.0,1215.0,1200.0,1200.0,2.0],["2008-04-16",1200.0,1200.0,1200.0,1200.0,6.0],["2008-04-17",1215.0,1230.0,1200.0,1215.0,4.0],["2008-04-18",1215.0,1215.0,1200.0,1215.0,6.0],["2008-04-21",1185.0,1185.0,1185.0,1185.0,2.0],["2008-04-22",1125.0,1125.0,1125.0,1125.0,3.0],["2008-04-23",1140.0,1140.0,1140.0,1140.0,3.0],["2008-04-24",1140.0,1140.0,1140.0,1140.0,0.0],["2008-04-25",1140.0,1140.0,1140.0,1140.0,0.0],["2008-04-28",1140.0,1140.0,1140.0,1140.0,1.0],["2008-04-29",1140.0,1140.0,1140.0,1140.0,0.0],["2008-04-30",1140.0,1140.0,1140.0,1140.0,0.0],["2008-05-01",1140.0,1140.0,1140.0,1140.0,0.0],["2008-05-02",1140.0,1140.0,1140.0,1140.0,0.0],["2008-05-05",1140.0,1140.0,1140.0,1140.0,0.0],["2008-05-06",1170.0,1170.0,1170.0,1170.0,1.0],["2008-05-07",1170.0,1170.0,1170.0,1170.0,0.0],["2008-05-08",1170.0,1170.0,1170.0,1170.0,0.0],["2008-05-09",1170.0,1170.0,1170.0,1170.0,0.0],["2008-05-12",1170.0,1170.0,1170.0,1170.0,0.0],["2008-05-13",1170.0,1170.0,1170.0,1170.0,0.0],["2008-05-14",1215.0,1215.0,1215.0,1215.0,3.0],["2008-05-15",1215.0,1215.0,1215.0,1215.0,0.0],["2008-05-16",1395.0,1395.0,1395.0,1395.0,3.0],["2008-05-19",1395.0,1395.0,1395.0,1395.0,0.0],["2008-05-20",1320.0,1380.0,1320.0,1320.0,8.0],["2008-05-21",1320.0,1320.0,1320.0,1320.0,0.0],["2008-05-22",1320.0,1320.0,1320.0,1320.0,0.0],["2008-05-23",1320.0,1320.0,1320.0,1320.0,0.0],["2008-05-27",1320.0,1320.0,1320.0,1320.0,0.0],["2008-05-28",1320.0,1320.0,1320.0,1320.0,0.0],["2008-05-29",1320.0,1320.0,1320.0,1320.0,0.0],["2008-05-30",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-02",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-03",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-04",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-05",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-06",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-09",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-10",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-11",1320.0,1320.0,1320.0,1320.0,0.0],["2008-06-12",1185.0,1185.0,1170.0,1185.0,5.0],["2008-06-13",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-16",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-17",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-18",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-19",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-20",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-23",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-24",1170.0,1170.0,1170.0,1170.0,0.0],["2008-06-25",1065.0,1065.0,1065.0,1065.0,0.0],["2008-06-26",1065.0,1065.0,1065.0,1065.0,0.0],["2008-06-27",1065.0,1065.0,1065.0,1065.0,0.0],["2008-06-30",1065.0,1065.0,1065.0,1065.0,0.0],["2008-07-01",1065.0,1065.0,1065.0,1065.0,0.0],["2008-07-02",1065.0,1065.0,1065.0,1065.0,0.0],["2008-07-03",1065.0,1065.0,1065.0,1065.0,0.0],["2008-07-07",1065.0,1065.0,1065.0,1065.0,0.0],["2008-07-08",1065.0,1065.0,1065.0,1065.0,0.0],["2008-07-09",975.0,975.0,975.0,975.0,0.0],["2008-07-10",975.0,975.0,975.0,975.0,0.0],["2008-07-11",975.0,975.0,975.0,975.0,0.0],["2008-07-14",975.0,975.0,975.0,975.0,0.0],["2008-07-15",975.0,975.0,975.0,975.0,0.0],["2008-07-16",975.0,975.0,975.0,975.0,0.0],["2008-07-17",975.0,975.0,975.0,975.0,0.0],["2008-07-18",975.0,975.0,975.0,975.0,0.0],["2008-07-21",975.0,975.0,975.0,975.0,0.0],["2008-07-22",900.0,900.0,900.0,900.0,2.0],["2008-07-23",900.0,900.0,900.0,900.0,0.0],["2008-07-24",900.0,900.0,900.0,900.0,0.0],["2008-07-25",900.0,900.0,900.0,900.0,0.0],["2008-07-28",900.0,900.0,900.0,900.0,0.0],["2008-07-29",900.0,900.0,900.0,900.0,0.0],["2008-07-30",900.0,900.0,900.0,900.0,0.0],["2008-07-31",900.0,900.0,900.0,900.0,0.0],["2008-08-01",900.0,900.0,900.0,900.0,0.0],["2008-08-04",900.0,900.0,900.0,900.0,0.0],["2008-08-05",900.0,900.0,900.0,900.0,0.0],["2008-08-06",900.0,900.0,900.0,900.0,0.0],["2008-08-07",900.0,900.0,900.0,900.0,0.0],["2008-08-08",900.0,900.0,900.0,900.0,0.0],["2008-08-11",900.0,900.0,900.0,900.0,0.0],["2008-08-12",900.0,900.0,900.0,900.0,0.0],["2008-08-13",840.0,840.0,840.0,840.0,2.0],["2008-08-14",840.0,840.0,840.0,840.0,0.0],["2008-08-15",840.0,840.0,840.0,840.0,0.0],["2008-08-18",900.0,900.0,900.0,900.0,0.0],["2008-08-19",900.0,900.0,900.0,900.0,0.0],["2008-08-20",900.0,900.0,900.0,900.0,0.0],["2008-08-21",900.0,900.0,900.0,900.0,0.0],["2008-08-22",900.0,900.0,900.0,900.0,0.0],["2008-08-25",900.0,900.0,900.0,900.0,0.0],["2008-08-26",900.0,900.0,900.0,900.0,0.0],["2008-08-27",900.0,900.0,900.0,900.0,0.0],["2008-08-28",900.0,900.0,900.0,900.0,0.0],["2008-08-29",885.0,885.0,885.0,885.0,1.0],["2008-09-02",885.0,885.0,885.0,885.0,0.0],["2008-09-03",885.0,885.0,885.0,885.0,0.0],["2008-09-04",885.0,885.0,885.0,885.0,0.0],["2008-09-05",885.0,885.0,885.0,885.0,0.0],["2008-09-08",885.0,885.0,885.0,885.0,0.0],["2008-09-09",660.0,660.0,660.0,660.0,0.0],["2008-09-10",660.0,660.0,660.0,660.0,0.0],["2008-09-11",660.0,660.0,660.0,660.0,0.0],["2008-09-12",660.0,660.0,660.0,660.0,0.0],["2008-09-15",660.0,660.0,660.0,660.0,0.0],["2008-09-16",660.0,660.0,660.0,660.0,0.0],["2008-09-17",660.0,660.0,660.0,660.0,0.0],["2008-09-18",660.0,660.0,660.0,660.0,0.0],["2008-09-19",660.0,660.0,660.0,660.0,0.0],["2008-09-22",570.0,570.0,570.0,570.0,0.0],["2008-09-23",615.0,615.0,615.0,615.0,1.0],["2008-09-24",615.0,615.0,615.0,615.0,0.0],["2008-09-25",615.0,615.0,615.0,615.0,0.0],["2008-09-26",615.0,615.0,615.0,615.0,0.0],["2008-09-29",615.0,615.0,615.0,615.0,0.0],["2008-09-30",705.0,705.0,705.0,705.0,1.0],["2008-10-01",690.0,690.0,690.0,690.0,0.0],["2008-10-02",690.0,690.0,690.0,690.0,0.0],["2008-10-03",690.0,690.0,690.0,690.0,0.0],["2008-10-06",690.0,690.0,690.0,690.0,0.0],["2008-10-07",690.0,690.0,690.0,690.0,0.0],["2008-10-08",690.0,690.0,690.0,690.0,0.0],["2008-10-09",690.0,690.0,690.0,690.0,0.0],["2008-10-10",690.0,690.0,690.0,690.0,0.0],["2008-10-13",690.0,690.0,690.0,690.0,0.0],["2008-10-14",690.0,690.0,690.0,690.0,0.0],["2008-10-15",690.0,690.0,690.0,690.0,0.0],["2008-10-16",690.0,690.0,690.0,690.0,0.0],["2008-10-17",360.0,360.0,360.0,360.0,0.0],["2008-10-20",360.0,360.0,360.0,360.0,0.0],["2008-10-21",360.0,360.0,360.0,360.0,0.0],["2008-10-22",360.0,360.0,360.0,360.0,0.0],["2008-10-23",360.0,360.0,360.0,360.0,0.0],["2008-10-24",360.0,360.0,360.0,360.0,0.0],["2008-10-27",360.0,360.0,360.0,360.0,0.0],["2008-10-28",360.0,360.0,360.0,360.0,0.0],["2008-10-29",360.0,360.0,360.0,360.0,0.0],["2008-10-30",360.0,360.0,360.0,360.0,0.0],["2008-10-31",360.0,360.0,360.0,360.0,0.0],["2008-11-03",360.0,360.0,360.0,360.0,0.0],["2008-11-04",360.0,360.0,360.0,360.0,0.0],["2008-11-05",360.0,360.0,360.0,360.0,0.0],["2008-11-06",420.0,420.0,420.0,420.0,1.0],["2008-11-07",420.0,420.0,420.0,420.0,0.0],["2008-11-10",420.0,420.0,420.0,420.0,0.0],["2008-11-11",420.0,420.0,420.0,420.0,0.0],["2008-11-12",420.0,420.0,420.0,420.0,0.0],["2008-11-13",420.0,420.0,420.0,420.0,0.0],["2008-11-14",420.0,420.0,420.0,420.0,0.0],["2008-11-17",420.0,420.0,420.0,420.0,0.0],["2008-11-18",420.0,420.0,420.0,420.0,0.0],["2008-11-19",330.0,330.0,330.0,330.0,1.0],["2008-11-20",330.0,330.0,330.0,330.0,0.0],["2008-11-21",330.0,330.0,330.0,330.0,0.0],["2008-11-24",330.0,330.0,330.0,330.0,0.0],["2008-11-25",330.0,330.0,330.0,330.0,0.0],["2008-11-26",375.0,375.0,375.0,375.0,4.0],["2008-11-28",375.0,375.0,375.0,375.0,0.0],["2008-12-01",375.0,375.0,375.0,375.0,0.0],["2008-12-02",375.0,375.0,375.0,375.0,0.0],["2008-12-03",345.0,345.0,345.0,345.0,1.0],["2008-12-04",345.0,345.0,345.0,345.0,0.0],["2008-12-05",285.0,285.0,285.0,285.0,1.0],["2008-12-08",285.0,285.0,285.0,285.0,0.0],["2008-12-09",285.0,285.0,285.0,285.0,0.0],["2008-12-10",285.0,285.0,285.0,285.0,0.0],["2008-12-11",285.0,285.0,285.0,285.0,0.0],["2008-12-12",285.0,285.0,285.0,285.0,0.0],["2008-12-15",285.0,285.0,285.0,285.0,0.0],["2008-12-16",285.0,285.0,285.0,285.0,0.0],["2008-12-17",285.0,285.0,285.0,285.0,0.0],["2008-12-18",285.0,285.0,285.0,285.0,0.0],["2008-12-19",285.0,285.0,285.0,285.0,0.0],["2008-12-22",285.0,285.0,285.0,285.0,0.0],["2008-12-23",285.0,285.0,285.0,285.0,0.0],["2008-12-24",285.0,285.0,285.0,285.0,0.0],["2008-12-26",285.0,285.0,285.0,285.0,0.0],["2008-12-29",285.0,285.0,285.0,285.0,0.0],["2008-12-30",285.0,285.0,285.0,285.0,0.0],["2008-12-31",780.0,780.0,690.0,690.0,28.0],["2009-01-02",690.0,690.0,690.0,690.0,0.0],["2009-01-05",750.0,750.0,750.0,750.0,6.0],["2009-01-06",765.0,765.0,765.0,765.0,1.0],["2009-01-07",795.0,810.0,795.0,810.0,12.0],["2009-01-08",810.0,810.0,810.0,810.0,0.0],["2009-01-09",810.0,810.0,810.0,810.0,0.0],["2009-01-12",810.0,810.0,810.0,810.0,0.0],["2009-01-13",810.0,810.0,810.0,810.0,0.0],["2009-01-14",810.0,810.0,810.0,810.0,0.0],["2009-01-15",810.0,810.0,810.0,810.0,0.0],["2009-01-16",810.0,810.0,810.0,810.0,0.0],["2009-01-20",810.0,810.0,810.0,810.0,0.0],["2009-01-21",810.0,810.0,810.0,810.0,0.0],["2009-01-22",810.0,810.0,810.0,810.0,0.0],["2009-01-23",810.0,810.0,810.0,810.0,0.0],["2009-01-26",870.0,870.0,855.0,855.0,6.0],["2009-01-27",855.0,855.0,855.0,855.0,0.0],["2009-01-28",855.0,855.0,855.0,855.0,0.0],["2009-01-29",855.0,855.0,855.0,855.0,0.0],["2009-01-30",855.0,855.0,855.0,855.0,0.0],["2009-02-02",855.0,855.0,855.0,855.0,0.0],["2009-02-03",855.0,855.0,855.0,855.0,0.0],["2009-02-04",855.0,855.0,855.0,855.0,0.0],["2009-02-05",855.0,855.0,855.0,855.0,0.0],["2009-02-06",855.0,855.0,855.0,855.0,0.0],["2009-02-09",855.0,855.0,855.0,855.0,0.0],["2009-02-10",855.0,855.0,855.0,855.0,0.0],["2009-02-11",855.0,855.0,855.0,855.0,0.0],["2009-02-12",855.0,855.0,855.0,855.0,0.0],["2009-02-13",855.0,855.0,855.0,855.0,0.0],["2009-02-17",855.0,855.0,855.0,855.0,0.0],["2009-02-18",855.0,855.0,855.0,855.0,0.0],["2009-02-19",855.0,855.0,855.0,855.0,0.0],["2009-02-20",855.0,855.0,855.0,855.0,0.0],["2009-02-23",855.0,855.0,855.0,855.0,0.0],["2009-02-24",855.0,855.0,855.0,855.0,0.0],["2009-02-25",855.0,855.0,855.0,855.0,0.0],["2009-02-26",855.0,855.0,855.0,855.0,0.0],["2009-02-27",855.0,855.0,855.0,855.0,0.0],["2009-03-02",855.0,855.0,855.0,855.0,0.0],["2009-03-03",855.0,855.0,855.0,855.0,0.0],["2009-03-04",855.0,855.0,855.0,855.0,0.0],["2009-03-05",855.0,855.0,855.0,855.0,0.0],["2009-03-06",855.0,855.0,855.0,855.0,0.0],["2009-03-09",855.0,855.0,855.0,855.0,0.0],["2009-03-10",855.0,855.0,855.0,855.0,0.0],["2009-03-11",855.0,855.0,855.0,855.0,0.0],["2009-03-12",855.0,855.0,855.0,855.0,0.0],["2009-03-13",855.0,855.0,855.0,855.0,0.0],["2009-03-16",855.0,855.0,855.0,855.0,0.0],["2009-03-17",855.0,855.0,855.0,855.0,0.0],["2009-03-18",855.0,855.0,855.0,855.0,0.0],["2009-03-19",855.0,855.0,855.0,855.0,0.0],["2009-03-20",855.0,855.0,855.0,855.0,0.0],["2009-03-23",855.0,855.0,855.0,855.0,0.0],["2009-03-24",855.0,855.0,855.0,855.0,0.0],["2009-03-25",855.0,855.0,855.0,855.0,0.0],["2009-03-26",855.0,855.0,855.0,855.0,0.0],["2009-03-27",855.0,855.0,855.0,855.0,0.0],["2009-03-30",855.0,855.0,855.0,855.0,0.0],["2009-03-31",855.0,855.0,855.0,855.0,0.0],["2009-04-01",855.0,855.0,855.0,855.0,0.0],["2009-04-02",855.0,855.0,855.0,855.0,0.0],["2009-04-03",855.0,855.0,855.0,855.0,0.0],["2009-04-06",855.0,855.0,855.0,855.0,0.0],["2009-04-07",855.0,855.0,855.0,855.0,0.0],["2009-04-08",855.0,855.0,855.0,855.0,0.0],["2009-04-09",855.0,855.0,855.0,855.0,0.0],["2009-04-13",855.0,855.0,855.0,855.0,0.0],["2009-04-14",855.0,855.0,855.0,855.0,0.0],["2009-04-15",855.0,855.0,855.0,855.0,0.0],["2009-04-16",855.0,855.0,855.0,855.0,0.0],["2009-04-17",855.0,855.0,855.0,855.0,0.0],["2009-04-20",855.0,855.0,855.0,855.0,0.0],["2009-04-21",855.0,855.0,855.0,855.0,0.0],["2009-04-22",855.0,855.0,855.0,855.0,0.0],["2009-04-23",855.0,855.0,855.0,855.0,0.0],["2009-04-24",855.0,855.0,855.0,855.0,0.0],["2009-04-27",855.0,855.0,855.0,855.0,0.0],["2009-04-28",855.0,855.0,855.0,855.0,0.0],["2009-04-29",855.0,855.0,855.0,855.0,0.0],["2009-04-30",855.0,855.0,855.0,855.0,0.0],["2009-05-01",855.0,855.0,855.0,855.0,0.0],["2009-05-04",855.0,855.0,855.0,855.0,0.0],["2009-05-05",855.0,855.0,855.0,855.0,0.0],["2009-05-06",855.0,855.0,855.0,855.0,0.0],["2009-05-07",855.0,855.0,855.0,855.0,0.0],["2009-05-08",855.0,855.0,855.0,855.0,0.0],["2009-05-11",855.0,855.0,855.0,855.0,0.0],["2009-05-12",855.0,855.0,855.0,855.0,0.0],["2009-05-13",840.0,840.0,840.0,840.0,2.0],["2009-05-14",840.0,840.0,840.0,840.0,0.0],["2009-05-15",840.0,840.0,840.0,840.0,0.0],["2009-05-18",840.0,840.0,840.0,840.0,0.0],["2009-05-19",840.0,840.0,840.0,840.0,0.0],["2009-05-20",840.0,840.0,840.0,840.0,0.0],["2009-05-21",840.0,840.0,840.0,840.0,0.0],["2009-05-22",840.0,840.0,840.0,840.0,0.0],["2009-05-26",975.0,975.0,975.0,975.0,1.0],["2009-05-27",1005.0,1020.0,1005.0,1005.0,19.0],["2009-05-28",1005.0,1005.0,1005.0,1005.0,0.0],["2009-05-29",1005.0,1005.0,1005.0,1005.0,0.0],["2009-06-01",1380.0,1380.0,1380.0,1380.0,67.0],["2009-06-02",1440.0,1485.0,1440.0,1485.0,33.0],["2009-06-03",1485.0,1485.0,1485.0,1485.0,0.0],["2009-06-04",1485.0,1485.0,1485.0,1485.0,0.0],["2009-06-05",1485.0,1485.0,1485.0,1485.0,1.0],["2009-06-08",1440.0,1440.0,1440.0,1440.0,1.0],["2009-06-09",1440.0,1440.0,1440.0,1440.0,0.0],["2009-06-10",1440.0,1440.0,1440.0,1440.0,0.0],["2009-06-11",1410.0,1410.0,1410.0,1410.0,1.0],["2009-06-12",1350.0,1350.0,1350.0,1350.0,7.0],["2009-06-15",1350.0,1350.0,1350.0,1350.0,0.0],["2009-06-16",1350.0,1350.0,1350.0,1350.0,0.0],["2009-06-17",1350.0,1350.0,1350.0,1350.0,0.0],["2009-06-18",1635.0,1635.0,1635.0,1635.0,1.0],["2009-06-19",1635.0,1635.0,1635.0,1635.0,0.0],["2009-06-22",1635.0,1635.0,1635.0,1635.0,0.0],["2009-06-23",1635.0,1635.0,1635.0,1635.0,0.0],["2009-06-24",1485.0,1485.0,1485.0,1485.0,1.0],["2009-06-25",1485.0,1485.0,1485.0,1485.0,0.0],["2009-06-26",1485.0,1485.0,1485.0,1485.0,0.0],["2009-06-29",1485.0,1485.0,1485.0,1485.0,0.0],["2009-06-30",1485.0,1485.0,1485.0,1485.0,0.0],["2009-07-01",1485.0,1485.0,1485.0,1485.0,0.0],["2009-07-02",1485.0,1485.0,1485.0,1485.0,0.0],["2009-07-06",1530.0,1530.0,1530.0,1530.0,0.0],["2009-07-07",1530.0,1530.0,1530.0,1530.0,0.0],["2009-07-08",1530.0,1530.0,1530.0,1530.0,0.0],["2009-07-09",1530.0,1530.0,1530.0,1530.0,0.0],["2009-07-10",1350.0,1350.0,1350.0,1350.0,6.0],["2009-07-13",1350.0,1350.0,1350.0,1350.0,0.0],["2009-07-14",1350.0,1350.0,1350.0,1350.0,0.0],["2009-07-15",1350.0,1350.0,1350.0,1350.0,0.0],["2009-07-16",1350.0,1350.0,1350.0,1350.0,0.0],["2009-07-17",1350.0,1350.0,1350.0,1350.0,0.0],["2009-07-20",1740.0,1740.0,1665.0,1725.0,26.0],["2009-07-21",1725.0,1725.0,1725.0,1725.0,0.0],["2009-07-22",1590.0,1590.0,1590.0,1590.0,1.0],["2009-07-23",1590.0,1590.0,1590.0,1590.0,0.0],["2009-07-24",1590.0,1590.0,1590.0,1590.0,0.0],["2009-07-27",1590.0,1590.0,1590.0,1590.0,0.0],["2009-07-28",1650.0,1650.0,1650.0,1650.0,3.0],["2009-07-29",1725.0,1725.0,1650.0,1650.0,14.0],["2009-07-30",1650.0,1650.0,1650.0,1650.0,0.0],["2009-07-31",1650.0,1650.0,1650.0,1650.0,0.0],["2009-08-03",1650.0,1650.0,1650.0,1650.0,0.0],["2009-08-04",1650.0,1650.0,1650.0,1650.0,0.0],["2009-08-05",1650.0,1650.0,1650.0,1650.0,0.0],["2009-08-06",1650.0,1650.0,1650.0,1650.0,0.0],["2009-08-07",1395.0,1395.0,1395.0,1395.0,6.0],["2009-08-10",1395.0,1395.0,1395.0,1395.0,0.0],["2009-08-11",1425.0,1425.0,1425.0,1425.0,6.0],["2009-08-12",1425.0,1425.0,1425.0,1425.0,0.0],["2009-08-13",1425.0,1425.0,1425.0,1425.0,0.0],["2009-08-14",1425.0,1425.0,1425.0,1425.0,0.0],["2009-08-17",1425.0,1425.0,1425.0,1425.0,0.0],["2009-08-18",1425.0,1425.0,1425.0,1425.0,0.0],["2009-08-19",1425.0,1425.0,1425.0,1425.0,0.0],["2009-08-20",1380.0,1380.0,1380.0,1380.0,0.0],["2009-08-21",1380.0,1380.0,1380.0,1380.0,0.0],["2009-08-24",1380.0,1380.0,1380.0,1380.0,0.0],["2009-08-25",1230.0,1230.0,1230.0,1230.0,6.0],["2009-08-26",1230.0,1230.0,1230.0,1230.0,0.0],["2009-08-27",1230.0,1230.0,1230.0,1230.0,0.0],["2009-08-28",1230.0,1230.0,1230.0,1230.0,0.0],["2009-08-31",1275.0,1275.0,1275.0,1275.0,1.0],["2009-09-01",1275.0,1275.0,1275.0,1275.0,0.0],["2009-09-02",1275.0,1275.0,1275.0,1275.0,0.0],["2009-09-03",1275.0,1275.0,1275.0,1275.0,0.0],["2009-09-04",1200.0,1200.0,1200.0,1200.0,1.0],["2009-09-08",1200.0,1200.0,1200.0,1200.0,0.0],["2009-09-09",1200.0,1200.0,1200.0,1200.0,0.0],["2009-09-10",1200.0,1200.0,1200.0,1200.0,0.0],["2009-09-11",1200.0,1200.0,1200.0,1200.0,0.0],["2009-09-14",1500.0,1500.0,1500.0,1500.0,6.0],["2009-09-15",1395.0,1395.0,1395.0,1395.0,6.0],["2009-09-16",1395.0,1395.0,1395.0,1395.0,0.0],["2009-09-17",1395.0,1395.0,1395.0,1395.0,0.0],["2009-09-18",1590.0,1590.0,1590.0,1590.0,0.0],["2009-09-21",1455.0,1470.0,1455.0,1470.0,3.0],["2009-09-22",1575.0,1575.0,1575.0,1575.0,1.0],["2009-09-23",1545.0,1545.0,1545.0,1545.0,0.0],["2009-09-24",1575.0,1620.0,1575.0,1620.0,7.0],["2009-09-25",1620.0,1620.0,1620.0,1620.0,7.0],["2009-09-28",1635.0,1650.0,1635.0,1650.0,7.0],["2009-09-29",1650.0,1650.0,1650.0,1650.0,0.0],["2009-09-30",1725.0,1725.0,1725.0,1725.0,7.0],["2009-10-01",1710.0,1710.0,1710.0,1710.0,7.0],["2009-10-02",1710.0,1710.0,1710.0,1710.0,0.0],["2009-10-05",1635.0,1635.0,1635.0,1635.0,1.0],["2009-10-06",1635.0,1635.0,1635.0,1635.0,0.0],["2009-10-07",1635.0,1635.0,1635.0,1635.0,0.0],["2009-10-08",1635.0,1635.0,1635.0,1635.0,0.0],["2009-10-09",1650.0,1650.0,1650.0,1650.0,1.0],["2009-10-12",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-13",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-14",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-15",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-16",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-19",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-20",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-21",1650.0,1650.0,1650.0,1650.0,0.0],["2009-10-22",1530.0,1530.0,1530.0,1530.0,1.0],["2009-10-23",1530.0,1530.0,1530.0,1530.0,0.0],["2009-10-26",1530.0,1530.0,1530.0,1530.0,0.0],["2009-10-27",1530.0,1530.0,1530.0,1530.0,0.0],["2009-10-28",1530.0,1530.0,1530.0,1530.0,0.0],["2009-10-29",1530.0,1530.0,1530.0,1530.0,0.0],["2009-10-30",1320.0,1320.0,1320.0,1320.0,1.0],["2009-11-02",1320.0,1320.0,1320.0,1320.0,0.0],["2009-11-03",1380.0,1410.0,1380.0,1410.0,6.0],["2009-11-04",1335.0,1335.0,1335.0,1335.0,3.0],["2009-11-05",1335.0,1335.0,1335.0,1335.0,0.0],["2009-11-06",1335.0,1335.0,1335.0,1335.0,0.0],["2009-11-09",1335.0,1335.0,1335.0,1335.0,0.0],["2009-11-10",1395.0,1395.0,1395.0,1395.0,3.0],["2009-11-11",1395.0,1395.0,1395.0,1395.0,0.0],["2009-11-12",1395.0,1395.0,1395.0,1395.0,0.0],["2009-11-13",1395.0,1395.0,1395.0,1395.0,0.0],["2009-11-16",1395.0,1395.0,1395.0,1395.0,0.0],["2009-11-17",1545.0,1545.0,1545.0,1545.0,1.0],["2009-11-18",1545.0,1545.0,1545.0,1545.0,0.0],["2009-11-19",1545.0,1545.0,1545.0,1545.0,0.0],["2009-11-20",1545.0,1545.0,1545.0,1545.0,1.0],["2009-11-23",1500.0,1500.0,1500.0,1500.0,3.0],["2009-11-24",1500.0,1500.0,1500.0,1500.0,0.0],["2009-11-25",1500.0,1500.0,1500.0,1500.0,0.0],["2009-11-27",1500.0,1500.0,1500.0,1500.0,0.0],["2009-11-30",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-01",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-02",1470.0,1470.0,1410.0,1410.0,2.0],["2009-12-03",1425.0,1425.0,1425.0,1425.0,4.0],["2009-12-04",1425.0,1425.0,1425.0,1425.0,0.0],["2009-12-07",1425.0,1425.0,1425.0,1425.0,0.0],["2009-12-08",1425.0,1425.0,1425.0,1425.0,0.0],["2009-12-09",1425.0,1425.0,1425.0,1425.0,0.0],["2009-12-10",1485.0,1500.0,1485.0,1500.0,20.0],["2009-12-11",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-14",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-15",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-16",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-17",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-18",1500.0,1500.0,1500.0,1500.0,0.0],["2009-12-21",1185.0,1200.0,1170.0,1185.0,51.0],["2009-12-22",1185.0,1185.0,1185.0,1185.0,0.0],["2009-12-23",1185.0,1185.0,1185.0,1185.0,0.0],["2009-12-24",1185.0,1185.0,1185.0,1185.0,0.0],["2009-12-28",1185.0,1185.0,1185.0,1185.0,0.0],["2009-12-29",1260.0,1260.0,1260.0,1260.0,3.0],["2009-12-30",840.0,840.0,795.0,825.0,42.0],["2009-12-31",840.0,840.0,810.0,825.0,25.0],["2010-01-04",945.0,945.0,945.0,945.0,18.0],["2010-01-05",945.0,945.0,945.0,945.0,0.0],["2010-01-06",945.0,945.0,945.0,945.0,0.0],["2010-01-07",1080.0,1080.0,1080.0,1080.0,7.0],["2010-01-08",1020.0,1020.0,1020.0,1020.0,0.0],["2010-01-11",1020.0,1020.0,1020.0,1020.0,0.0],["2010-01-12",975.0,990.0,975.0,990.0,8.0],["2010-01-13",990.0,990.0,990.0,990.0,0.0],["2010-01-14",915.0,915.0,900.0,900.0,2.0],["2010-01-15",900.0,900.0,900.0,900.0,0.0],["2010-01-19",900.0,900.0,900.0,900.0,0.0],["2010-01-20",900.0,900.0,900.0,900.0,0.0],["2010-01-21",840.0,840.0,840.0,840.0,4.0],["2010-01-22",840.0,840.0,840.0,840.0,0.0],["2010-01-25",795.0,795.0,780.0,780.0,7.0],["2010-01-26",780.0,780.0,780.0,780.0,0.0],["2010-01-27",780.0,780.0,780.0,780.0,0.0],["2010-01-28",780.0,780.0,780.0,780.0,0.0],["2010-01-29",780.0,780.0,780.0,780.0,0.0],["2010-02-01",780.0,780.0,780.0,780.0,0.0],["2010-02-02",780.0,780.0,780.0,780.0,0.0],["2010-02-03",780.0,780.0,780.0,780.0,0.0],["2010-02-04",780.0,780.0,780.0,780.0,0.0],["2010-02-05",780.0,780.0,780.0,780.0,0.0],["2010-02-08",780.0,780.0,780.0,780.0,0.0],["2010-02-09",735.0,735.0,735.0,735.0,0.0],["2010-02-10",735.0,735.0,735.0,735.0,0.0],["2010-02-11",735.0,735.0,735.0,735.0,0.0],["2010-02-12",735.0,735.0,735.0,735.0,0.0],["2010-02-16",735.0,735.0,735.0,735.0,0.0],["2010-02-17",735.0,735.0,735.0,735.0,0.0],["2010-02-18",735.0,735.0,735.0,735.0,0.0],["2010-02-19",735.0,735.0,735.0,735.0,0.0],["2010-02-22",735.0,735.0,735.0,735.0,0.0],["2010-02-23",735.0,735.0,735.0,735.0,0.0],["2010-02-24",735.0,735.0,735.0,735.0,0.0],["2010-02-25",735.0,735.0,735.0,735.0,0.0],["2010-02-26",735.0,735.0,735.0,735.0,0.0],["2010-03-01",735.0,735.0,735.0,735.0,0.0],["2010-03-02",675.0,675.0,675.0,675.0,1.0],["2010-03-03",600.0,600.0,600.0,600.0,5.0],["2010-03-04",600.0,600.0,600.0,600.0,0.0],["2010-03-05",600.0,600.0,600.0,600.0,0.0],["2010-03-08",720.0,720.0,720.0,720.0,4.0],["2010-03-09",630.0,630.0,630.0,630.0,1.0],["2010-03-10",630.0,630.0,630.0,630.0,0.0],["2010-03-11",600.0,600.0,600.0,600.0,1.0],["2010-03-12",600.0,600.0,600.0,600.0,0.0],["2010-03-15",600.0,600.0,600.0,600.0,0.0],["2010-03-16",600.0,600.0,600.0,600.0,0.0],["2010-03-17",600.0,600.0,600.0,600.0,0.0],["2010-03-18",600.0,600.0,600.0,600.0,0.0],["2010-03-19",600.0,600.0,600.0,600.0,0.0],["2010-03-22",600.0,600.0,600.0,600.0,0.0],["2010-03-23",600.0,600.0,600.0,600.0,0.0],["2010-03-24",600.0,600.0,600.0,600.0,0.0],["2010-03-25",600.0,600.0,600.0,600.0,0.0],["2010-03-26",750.0,750.0,750.0,750.0,4.0],["2010-03-29",855.0,855.0,810.0,810.0,4.0],["2010-03-30",810.0,810.0,810.0,810.0,0.0],["2010-03-31",810.0,810.0,810.0,810.0,0.0],["2010-04-01",810.0,810.0,810.0,810.0,0.0],["2010-04-05",810.0,810.0,810.0,810.0,0.0],["2010-04-06",810.0,810.0,810.0,810.0,0.0],["2010-04-07",810.0,810.0,810.0,810.0,0.0],["2010-04-08",810.0,810.0,810.0,810.0,0.0],["2010-04-09",810.0,810.0,810.0,810.0,0.0],["2010-04-12",795.0,795.0,750.0,750.0,6.0],["2010-04-13",750.0,750.0,750.0,750.0,0.0],["2010-04-14",750.0,750.0,750.0,750.0,0.0],["2010-04-15",750.0,750.0,750.0,750.0,0.0],["2010-04-16",750.0,750.0,750.0,750.0,0.0],["2010-04-19",750.0,750.0,750.0,750.0,0.0],["2010-04-20",750.0,750.0,750.0,750.0,0.0],["2010-04-21",750.0,750.0,750.0,750.0,0.0],["2010-04-22",750.0,750.0,750.0,750.0,0.0],["2010-04-23",750.0,750.0,750.0,750.0,0.0],["2010-04-26",705.0,705.0,705.0,705.0,5.0],["2010-04-27",705.0,705.0,705.0,705.0,0.0],["2010-04-28",705.0,705.0,705.0,705.0,0.0],["2010-04-29",720.0,735.0,720.0,735.0,3.0],["2010-04-30",735.0,735.0,735.0,735.0,0.0],["2010-05-03",735.0,735.0,735.0,735.0,0.0],["2010-05-04",735.0,735.0,735.0,735.0,0.0],["2010-05-05",735.0,735.0,735.0,735.0,0.0],["2010-05-06",735.0,735.0,735.0,735.0,0.0],["2010-05-07",735.0,735.0,735.0,735.0,0.0],["2010-05-10",735.0,735.0,735.0,735.0,0.0],["2010-05-11",750.0,750.0,750.0,750.0,1.0],["2010-05-12",750.0,750.0,750.0,750.0,0.0],["2010-05-13",750.0,750.0,750.0,750.0,0.0],["2010-05-14",750.0,750.0,750.0,750.0,0.0],["2010-05-17",735.0,735.0,720.0,720.0,7.0],["2010-05-18",720.0,720.0,720.0,720.0,0.0],["2010-05-19",720.0,720.0,720.0,720.0,0.0],["2010-05-20",720.0,720.0,720.0,720.0,0.0],["2010-05-21",720.0,720.0,720.0,720.0,0.0],["2010-05-24",720.0,720.0,720.0,720.0,0.0],["2010-05-25",720.0,720.0,720.0,720.0,0.0],["2010-05-26",675.0,675.0,675.0,675.0,3.0],["2010-05-27",675.0,675.0,675.0,675.0,0.0],["2010-05-28",675.0,675.0,675.0,675.0,0.0],["2010-06-01",495.0,510.0,495.0,510.0,7.0],["2010-06-02",450.0,450.0,450.0,450.0,4.0],["2010-06-03",450.0,450.0,450.0,450.0,0.0],["2010-06-04",450.0,450.0,450.0,450.0,0.0],["2010-06-07",330.0,330.0,330.0,330.0,0.0],["2010-06-08",330.0,330.0,330.0,330.0,0.0],["2010-06-09",390.0,390.0,375.0,375.0,11.0],["2010-06-10",375.0,375.0,375.0,375.0,0.0],["2010-06-11",375.0,375.0,375.0,375.0,0.0],["2010-06-14",360.0,360.0,360.0,360.0,7.0],["2010-06-15",345.0,345.0,330.0,330.0,13.0],["2010-06-16",330.0,330.0,330.0,330.0,0.0],["2010-06-17",345.0,345.0,345.0,345.0,26.0],["2010-06-18",345.0,345.0,345.0,345.0,0.0],["2010-06-21",345.0,345.0,345.0,345.0,0.0],["2010-06-22",345.0,345.0,345.0,345.0,0.0],["2010-06-23",345.0,345.0,345.0,345.0,0.0],["2010-06-24",345.0,345.0,345.0,345.0,0.0],["2010-06-25",345.0,345.0,345.0,345.0,0.0],["2010-06-28",345.0,345.0,345.0,345.0,0.0],["2010-06-29",345.0,345.0,345.0,345.0,0.0],["2010-06-30",345.0,345.0,345.0,345.0,0.0],["2010-07-01",345.0,345.0,345.0,345.0,0.0],["2010-07-02",345.0,345.0,345.0,345.0,0.0],["2010-07-06",345.0,345.0,345.0,345.0,0.0],["2010-07-07",345.0,345.0,345.0,345.0,0.0],["2010-07-08",345.0,345.0,345.0,345.0,0.0],["2010-07-09",345.0,345.0,345.0,345.0,0.0],["2010-07-12",345.0,345.0,345.0,345.0,0.0],["2010-07-13",345.0,345.0,345.0,345.0,0.0],["2010-07-14",510.0,510.0,480.0,480.0,11.0],["2010-07-15",570.0,570.0,570.0,570.0,7.0],["2010-07-16",495.0,495.0,495.0,495.0,1.0],["2010-07-19",495.0,495.0,495.0,495.0,0.0],["2010-07-20",495.0,495.0,495.0,495.0,0.0],["2010-07-21",540.0,540.0,540.0,540.0,1.0],["2010-07-22",540.0,540.0,540.0,540.0,3.0],["2010-07-23",540.0,540.0,540.0,540.0,0.0],["2010-07-26",540.0,540.0,540.0,540.0,0.0],["2010-07-27",540.0,540.0,540.0,540.0,0.0],["2010-07-28",525.0,525.0,525.0,525.0,3.0],["2010-07-29",525.0,525.0,525.0,525.0,0.0],["2010-07-30",525.0,525.0,525.0,525.0,0.0],["2010-08-02",525.0,525.0,525.0,525.0,0.0],["2010-08-03",525.0,525.0,525.0,525.0,0.0],["2010-08-04",525.0,525.0,525.0,525.0,0.0],["2010-08-05",525.0,525.0,525.0,525.0,6.0],["2010-08-06",525.0,525.0,525.0,525.0,0.0],["2010-08-09",525.0,525.0,525.0,525.0,0.0],["2010-08-10",525.0,525.0,525.0,525.0,0.0],["2010-08-11",525.0,525.0,525.0,525.0,7.0],["2010-08-12",525.0,525.0,525.0,525.0,0.0],["2010-08-13",480.0,480.0,480.0,480.0,0.0],["2010-08-16",495.0,495.0,495.0,495.0,0.0],["2010-08-17",495.0,495.0,495.0,495.0,0.0],["2010-08-18",615.0,615.0,615.0,615.0,0.0],["2010-08-19",615.0,615.0,615.0,615.0,0.0],["2010-08-20",615.0,615.0,615.0,615.0,0.0],["2010-08-23",615.0,615.0,615.0,615.0,0.0],["2010-08-24",615.0,615.0,615.0,615.0,0.0],["2010-08-25",615.0,615.0,615.0,615.0,0.0],["2010-08-26",615.0,615.0,615.0,615.0,0.0],["2010-08-27",615.0,615.0,615.0,615.0,0.0],["2010-08-30",615.0,615.0,615.0,615.0,0.0],["2010-08-31",615.0,615.0,615.0,615.0,0.0],["2010-09-01",615.0,615.0,615.0,615.0,0.0],["2010-09-02",525.0,525.0,525.0,525.0,8.0],["2010-09-03",525.0,525.0,525.0,525.0,0.0],["2010-09-07",540.0,540.0,540.0,540.0,7.0],["2010-09-08",570.0,570.0,570.0,570.0,18.0],["2010-09-09",570.0,570.0,570.0,570.0,5.0],["2010-09-10",570.0,570.0,570.0,570.0,0.0],["2010-09-13",570.0,570.0,570.0,570.0,0.0],["2010-09-14",555.0,555.0,555.0,555.0,7.0],["2010-09-15",555.0,555.0,555.0,555.0,0.0],["2010-09-16",555.0,555.0,555.0,555.0,0.0],["2010-09-17",555.0,555.0,525.0,525.0,11.0],["2010-09-20",540.0,540.0,540.0,540.0,0.0],["2010-09-21",540.0,540.0,540.0,540.0,0.0],["2010-09-22",540.0,540.0,540.0,540.0,0.0],["2010-09-23",495.0,495.0,495.0,495.0,1.0],["2010-09-24",495.0,495.0,495.0,495.0,0.0],["2010-09-27",510.0,510.0,495.0,510.0,8.0],["2010-09-28",510.0,510.0,510.0,510.0,0.0],["2010-09-29",495.0,495.0,495.0,495.0,0.0],["2010-09-30",495.0,495.0,495.0,495.0,0.0],["2010-10-01",495.0,495.0,495.0,495.0,0.0],["2010-10-04",495.0,495.0,495.0,495.0,0.0],["2010-10-05",495.0,495.0,495.0,495.0,0.0],["2010-10-06",480.0,480.0,480.0,480.0,0.0],["2010-10-07",480.0,480.0,480.0,480.0,0.0],["2010-10-08",480.0,480.0,480.0,480.0,0.0],["2010-10-11",480.0,480.0,480.0,480.0,0.0],["2010-10-12",480.0,480.0,480.0,480.0,0.0],["2010-10-13",480.0,480.0,480.0,480.0,0.0],["2010-10-14",480.0,480.0,480.0,480.0,0.0],["2010-10-15",480.0,480.0,480.0,480.0,0.0],["2010-10-18",480.0,480.0,480.0,480.0,0.0],["2010-10-19",480.0,480.0,480.0,480.0,0.0],["2010-10-20",480.0,480.0,480.0,480.0,0.0],["2010-10-21",480.0,480.0,480.0,480.0,0.0],["2010-10-22",480.0,480.0,480.0,480.0,0.0],["2010-10-25",480.0,480.0,480.0,480.0,0.0],["2010-10-26",480.0,480.0,480.0,480.0,0.0],["2010-10-27",480.0,480.0,480.0,480.0,0.0],["2010-10-28",480.0,480.0,480.0,480.0,0.0],["2010-10-29",480.0,480.0,480.0,480.0,0.0],["2010-11-01",480.0,480.0,480.0,480.0,0.0],["2010-11-02",480.0,480.0,480.0,480.0,0.0],["2010-11-03",480.0,480.0,480.0,480.0,0.0],["2010-11-04",540.0,540.0,540.0,540.0,3.0],["2010-11-05",525.0,525.0,495.0,495.0,9.0],["2010-11-08",495.0,495.0,495.0,495.0,0.0],["2010-11-09",525.0,525.0,525.0,525.0,3.0],["2010-11-10",510.0,510.0,510.0,510.0,3.0],["2010-11-11",495.0,495.0,495.0,495.0,3.0],["2010-11-12",495.0,495.0,495.0,495.0,0.0],["2010-11-15",465.0,465.0,450.0,450.0,13.0],["2010-11-16",450.0,450.0,450.0,450.0,0.0],["2010-11-17",480.0,480.0,480.0,480.0,0.0],["2010-11-18",480.0,480.0,480.0,480.0,0.0],["2010-11-19",705.0,720.0,705.0,720.0,7.0],["2010-11-22",720.0,720.0,720.0,720.0,13.0],["2010-11-23",720.0,720.0,720.0,720.0,0.0],["2010-11-24",720.0,720.0,720.0,720.0,0.0],["2010-11-26",675.0,690.0,675.0,690.0,3.0],["2010-11-29",690.0,690.0,690.0,690.0,6.0],["2010-11-30",690.0,690.0,690.0,690.0,0.0],["2010-12-01",690.0,690.0,690.0,690.0,0.0],["2010-12-02",690.0,690.0,690.0,690.0,0.0],["2010-12-03",690.0,690.0,690.0,690.0,0.0],["2010-12-06",705.0,705.0,705.0,705.0,1.0],["2010-12-07",705.0,705.0,705.0,705.0,0.0],["2010-12-08",660.0,660.0,630.0,630.0,9.0],["2010-12-09",630.0,630.0,630.0,630.0,0.0],["2010-12-10",630.0,630.0,630.0,630.0,0.0],["2010-12-13",630.0,630.0,630.0,630.0,0.0],["2010-12-14",630.0,630.0,630.0,630.0,0.0],["2010-12-15",630.0,630.0,630.0,630.0,0.0],["2010-12-16",630.0,630.0,630.0,630.0,0.0],["2010-12-17",630.0,630.0,630.0,630.0,0.0],["2010-12-20",630.0,630.0,630.0,630.0,0.0],["2010-12-21",600.0,600.0,600.0,600.0,3.0],["2010-12-22",600.0,600.0,600.0,600.0,0.0],["2010-12-23",600.0,600.0,600.0,600.0,0.0],["2010-12-27",600.0,600.0,600.0,600.0,0.0],["2010-12-28",600.0,600.0,600.0,600.0,0.0],["2010-12-29",645.0,645.0,645.0,645.0,7.0],["2010-12-30",600.0,600.0,585.0,585.0,3.0],["2010-12-31",585.0,585.0,585.0,585.0,0.0],["2011-01-03",585.0,585.0,585.0,585.0,0.0],["2011-01-04",585.0,585.0,585.0,585.0,0.0],["2011-01-05",585.0,585.0,585.0,585.0,0.0],["2011-01-06",585.0,585.0,585.0,585.0,0.0],["2011-01-07",750.0,750.0,750.0,750.0,0.0],["2011-01-10",750.0,750.0,750.0,750.0,0.0],["2011-01-11",750.0,750.0,750.0,750.0,0.0],["2011-01-12",750.0,750.0,750.0,750.0,0.0],["2011-01-13",750.0,750.0,750.0,750.0,0.0],["2011-01-14",750.0,750.0,750.0,750.0,0.0],["2011-01-18",750.0,750.0,750.0,750.0,0.0],["2011-01-19",750.0,750.0,750.0,750.0,0.0],["2011-01-20",750.0,750.0,750.0,750.0,0.0],["2011-01-21",585.0,585.0,585.0,585.0,10.0],["2011-01-24",585.0,585.0,585.0,585.0,0.0],["2011-01-25",585.0,585.0,585.0,585.0,0.0],["2011-01-26",585.0,585.0,585.0,585.0,0.0],["2011-01-27",585.0,585.0,585.0,585.0,0.0],["2011-01-28",540.0,555.0,540.0,555.0,7.0],["2011-01-31",555.0,555.0,555.0,555.0,0.0],["2011-02-01",555.0,555.0,555.0,555.0,0.0],["2011-02-02",555.0,555.0,555.0,555.0,0.0],["2011-02-03",555.0,555.0,555.0,555.0,0.0],["2011-02-04",555.0,555.0,555.0,555.0,0.0],["2011-02-07",540.0,540.0,540.0,540.0,133.0],["2011-02-08",540.0,540.0,540.0,540.0,0.0],["2011-02-09",540.0,540.0,540.0,540.0,0.0],["2011-02-10",540.0,540.0,540.0,540.0,0.0],["2011-02-11",540.0,540.0,540.0,540.0,0.0],["2011-02-14",540.0,540.0,540.0,540.0,0.0],["2011-02-15",510.0,510.0,510.0,510.0,1.0],["2011-02-16",510.0,510.0,510.0,510.0,0.0],["2011-02-17",495.0,495.0,495.0,495.0,3.0],["2011-02-18",495.0,495.0,495.0,495.0,0.0],["2011-02-22",495.0,495.0,495.0,495.0,0.0],["2011-02-23",495.0,495.0,495.0,495.0,0.0],["2011-02-24",465.0,465.0,465.0,465.0,7.0],["2011-02-25",465.0,465.0,465.0,465.0,0.0],["2011-02-28",480.0,480.0,480.0,480.0,7.0],["2011-03-01",480.0,480.0,480.0,480.0,0.0],["2011-03-02",480.0,480.0,480.0,480.0,0.0],["2011-03-03",480.0,480.0,480.0,480.0,0.0],["2011-03-04",480.0,480.0,480.0,480.0,0.0],["2011-03-07",570.0,600.0,570.0,600.0,4.0],["2011-03-08",600.0,600.0,600.0,600.0,0.0],["2011-03-09",600.0,600.0,600.0,600.0,0.0],["2011-03-10",600.0,600.0,600.0,600.0,0.0],["2011-03-11",600.0,600.0,600.0,600.0,0.0],["2011-03-14",600.0,600.0,600.0,600.0,0.0],["2011-03-15",600.0,600.0,600.0,600.0,0.0],["2011-03-16",600.0,600.0,600.0,600.0,0.0],["2011-03-17",525.0,525.0,525.0,525.0,0.0],["2011-03-18",525.0,525.0,525.0,525.0,0.0],["2011-03-21",525.0,525.0,525.0,525.0,0.0],["2011-03-22",525.0,525.0,525.0,525.0,0.0],["2011-03-23",480.0,480.0,480.0,480.0,1.0],["2011-03-24",480.0,480.0,480.0,480.0,0.0],["2011-03-25",480.0,480.0,480.0,480.0,0.0],["2011-03-28",480.0,480.0,480.0,480.0,0.0],["2011-03-29",480.0,480.0,480.0,480.0,0.0],["2011-03-30",480.0,480.0,480.0,480.0,0.0],["2011-03-31",480.0,480.0,480.0,480.0,0.0],["2011-04-01",480.0,480.0,480.0,480.0,0.0],["2011-04-04",480.0,480.0,480.0,480.0,0.0],["2011-04-05",480.0,480.0,480.0,480.0,0.0],["2011-04-06",480.0,480.0,480.0,480.0,0.0],["2011-04-07",480.0,480.0,480.0,480.0,0.0],["2011-04-08",525.0,525.0,525.0,525.0,0.0],["2011-04-11",525.0,525.0,525.0,525.0,0.0],["2011-04-12",525.0,525.0,525.0,525.0,0.0],["2011-04-13",525.0,525.0,525.0,525.0,0.0],["2011-04-14",525.0,525.0,525.0,525.0,0.0],["2011-04-15",525.0,525.0,525.0,525.0,0.0],["2011-04-18",510.0,540.0,510.0,510.0,0.0],["2011-04-19",510.0,510.0,510.0,510.0,0.0],["2011-04-20",510.0,510.0,510.0,510.0,0.0],["2011-04-21",510.0,510.0,510.0,510.0,0.0],["2011-04-25",510.0,510.0,510.0,510.0,0.0],["2011-04-26",510.0,510.0,510.0,510.0,0.0],["2011-04-27",510.0,510.0,510.0,510.0,0.0],["2011-04-28",510.0,510.0,510.0,510.0,0.0],["2011-04-29",510.0,510.0,510.0,510.0,0.0],["2011-05-02",510.0,510.0,510.0,510.0,0.0],["2011-05-03",510.0,510.0,510.0,510.0,0.0],["2011-05-04",510.0,510.0,510.0,510.0,0.0],["2011-05-05",510.0,510.0,510.0,510.0,0.0],["2011-05-06",405.0,405.0,405.0,405.0,5.0],["2011-05-09",405.0,405.0,405.0,405.0,0.0],["2011-05-10",405.0,405.0,405.0,405.0,0.0],["2011-05-11",405.0,405.0,405.0,405.0,0.0],["2011-05-12",390.0,390.0,375.0,375.0,8.0],["2011-05-13",375.0,375.0,375.0,375.0,0.0],["2011-05-16",375.0,375.0,375.0,375.0,0.0],["2011-05-17",375.0,375.0,375.0,375.0,0.0],["2011-05-18",375.0,375.0,375.0,375.0,0.0],["2011-05-19",375.0,375.0,375.0,375.0,0.0],["2011-05-20",375.0,375.0,375.0,375.0,0.0],["2011-05-23",375.0,375.0,375.0,375.0,0.0],["2011-05-24",375.0,375.0,375.0,375.0,0.0],["2011-05-25",375.0,375.0,375.0,375.0,0.0],["2011-05-26",375.0,375.0,375.0,375.0,0.0],["2011-05-27",375.0,375.0,375.0,375.0,0.0],["2011-05-31",375.0,375.0,375.0,375.0,0.0],["2011-06-01",375.0,375.0,375.0,375.0,0.0],["2011-06-02",390.0,390.0,390.0,390.0,7.0],["2011-06-03",390.0,390.0,390.0,390.0,0.0],["2011-06-06",390.0,390.0,390.0,390.0,0.0],["2011-06-07",390.0,390.0,390.0,390.0,0.0],["2011-06-08",390.0,390.0,390.0,390.0,0.0],["2011-06-09",315.0,315.0,315.0,315.0,0.0],["2011-06-10",315.0,315.0,315.0,315.0,0.0],["2011-06-13",315.0,315.0,315.0,315.0,0.0],["2011-06-14",315.0,315.0,315.0,315.0,0.0],["2011-06-15",315.0,315.0,315.0,315.0,0.0],["2011-06-16",315.0,315.0,315.0,315.0,0.0],["2011-06-17",315.0,315.0,315.0,315.0,0.0],["2011-06-20",360.0,360.0,360.0,360.0,3.0],["2011-06-21",360.0,360.0,360.0,360.0,0.0],["2011-06-22",360.0,360.0,360.0,360.0,0.0],["2011-06-23",360.0,360.0,360.0,360.0,0.0],["2011-06-24",360.0,360.0,360.0,360.0,0.0],["2011-06-27",360.0,360.0,360.0,360.0,0.0],["2011-06-28",360.0,360.0,360.0,360.0,0.0],["2011-06-29",360.0,360.0,360.0,360.0,0.0],["2011-06-30",360.0,360.0,360.0,360.0,0.0],["2011-07-01",360.0,360.0,360.0,360.0,0.0],["2011-07-05",360.0,360.0,360.0,360.0,0.0],["2011-07-06",360.0,360.0,360.0,360.0,0.0],["2011-07-07",360.0,360.0,360.0,360.0,0.0],["2011-07-08",360.0,360.0,360.0,360.0,0.0],["2011-07-11",420.0,420.0,420.0,420.0,7.0],["2011-07-12",420.0,420.0,420.0,420.0,0.0],["2011-07-13",420.0,420.0,420.0,420.0,0.0],["2011-07-14",420.0,420.0,420.0,420.0,0.0],["2011-07-15",420.0,420.0,420.0,420.0,0.0],["2011-07-18",420.0,420.0,420.0,420.0,0.0],["2011-07-19",420.0,420.0,420.0,420.0,0.0],["2011-07-20",420.0,420.0,420.0,420.0,0.0],["2011-07-21",420.0,420.0,420.0,420.0,0.0],["2011-07-22",420.0,420.0,420.0,420.0,0.0],["2011-07-25",420.0,420.0,420.0,420.0,0.0],["2011-07-26",360.0,360.0,360.0,360.0,3.0],["2011-07-27",360.0,360.0,360.0,360.0,0.0],["2011-07-28",360.0,360.0,360.0,360.0,0.0],["2011-07-29",315.0,315.0,300.0,300.0,30.0],["2011-08-01",300.0,300.0,300.0,300.0,0.0],["2011-08-02",300.0,300.0,300.0,300.0,0.0],["2011-08-03",300.0,300.0,300.0,300.0,0.0],["2011-08-04",300.0,300.0,300.0,300.0,0.0],["2011-08-05",300.0,300.0,300.0,300.0,0.0],["2011-08-08",300.0,300.0,300.0,300.0,0.0],["2011-08-09",345.0,345.0,330.0,330.0,7.0],["2011-08-10",330.0,330.0,330.0,330.0,0.0],["2011-08-11",330.0,330.0,330.0,330.0,0.0],["2011-08-12",330.0,330.0,330.0,330.0,0.0],["2011-08-15",330.0,330.0,330.0,330.0,0.0],["2011-08-16",330.0,330.0,330.0,330.0,0.0],["2011-08-17",330.0,330.0,330.0,330.0,0.0],["2011-08-18",330.0,330.0,330.0,330.0,0.0],["2011-08-19",330.0,330.0,330.0,330.0,0.0],["2011-08-22",330.0,330.0,330.0,330.0,0.0],["2011-08-23",330.0,330.0,330.0,330.0,0.0],["2011-08-24",330.0,330.0,330.0,330.0,0.0],["2011-08-25",330.0,330.0,330.0,330.0,0.0],["2011-08-26",330.0,330.0,330.0,330.0,0.0],["2011-08-29",330.0,330.0,330.0,330.0,0.0],["2011-08-30",330.0,330.0,330.0,330.0,0.0],["2011-08-31",330.0,330.0,330.0,330.0,0.0],["2011-09-01",330.0,330.0,330.0,330.0,0.0],["2011-09-02",330.0,330.0,330.0,330.0,0.0],["2011-09-06",330.0,330.0,330.0,330.0,0.0],["2011-09-07",330.0,330.0,330.0,330.0,0.0],["2011-09-08",330.0,330.0,330.0,330.0,0.0],["2011-09-09",330.0,330.0,330.0,330.0,0.0],["2011-09-12",330.0,330.0,330.0,330.0,0.0],["2011-09-13",330.0,330.0,330.0,330.0,0.0],["2011-09-14",330.0,330.0,330.0,330.0,0.0],["2011-09-15",330.0,330.0,330.0,330.0,0.0],["2011-09-16",330.0,330.0,330.0,330.0,0.0],["2011-09-19",330.0,330.0,330.0,330.0,0.0],["2011-09-20",330.0,330.0,330.0,330.0,0.0],["2011-09-21",330.0,330.0,330.0,330.0,0.0],["2011-09-22",330.0,330.0,330.0,330.0,0.0],["2011-09-23",330.0,330.0,330.0,330.0,0.0],["2011-09-26",330.0,330.0,330.0,330.0,0.0],["2011-09-27",330.0,330.0,330.0,330.0,0.0],["2011-09-28",330.0,330.0,330.0,330.0,0.0],["2011-09-29",330.0,330.0,330.0,330.0,0.0],["2011-09-30",330.0,330.0,330.0,330.0,0.0],["2011-10-03",360.0,375.0,360.0,375.0,13.0],["2011-10-04",375.0,375.0,375.0,375.0,0.0],["2011-10-05",375.0,375.0,375.0,375.0,0.0],["2011-10-06",375.0,375.0,375.0,375.0,0.0],["2011-10-07",390.0,390.0,390.0,390.0,3.0],["2011-10-10",390.0,390.0,390.0,390.0,0.0],["2011-10-11",390.0,390.0,390.0,390.0,0.0],["2011-10-12",390.0,390.0,390.0,390.0,0.0],["2011-10-13",390.0,390.0,390.0,390.0,0.0],["2011-10-14",390.0,390.0,390.0,390.0,0.0],["2011-10-17",390.0,390.0,390.0,390.0,0.0],["2011-10-18",390.0,390.0,390.0,390.0,0.0],["2011-10-19",390.0,390.0,390.0,390.0,0.0],["2011-10-20",390.0,390.0,390.0,390.0,0.0],["2011-10-21",390.0,390.0,390.0,390.0,0.0],["2011-10-24",390.0,390.0,390.0,390.0,0.0],["2011-10-25",390.0,390.0,390.0,390.0,0.0],["2011-10-26",390.0,390.0,390.0,390.0,0.0],["2011-10-27",390.0,390.0,390.0,390.0,0.0],["2011-10-28",390.0,390.0,390.0,390.0,0.0],["2011-10-31",390.0,390.0,390.0,390.0,0.0],["2011-11-01",390.0,390.0,390.0,390.0,0.0],["2011-11-02",390.0,390.0,390.0,390.0,0.0],["2011-11-03",315.0,315.0,315.0,315.0,0.0],["2011-11-04",315.0,315.0,315.0,315.0,0.0],["2011-11-07",315.0,315.0,300.0,300.0,8.0],["2011-11-08",300.0,300.0,300.0,300.0,0.0],["2011-11-09",300.0,300.0,300.0,300.0,0.0],["2011-11-10",300.0,300.0,300.0,300.0,0.0],["2011-11-11",300.0,300.0,300.0,300.0,0.0],["2011-11-14",300.0,300.0,300.0,300.0,0.0],["2011-11-15",300.0,300.0,300.0,300.0,0.0],["2011-11-16",300.0,300.0,300.0,300.0,1.0],["2011-11-17",300.0,300.0,300.0,300.0,0.0],["2011-11-18",300.0,300.0,300.0,300.0,0.0],["2011-11-21",300.0,300.0,300.0,300.0,0.0],["2011-11-22",300.0,300.0,300.0,300.0,0.0],["2011-11-23",300.0,300.0,300.0,300.0,0.0],["2011-11-25",300.0,300.0,300.0,300.0,0.0],["2011-11-28",300.0,300.0,300.0,300.0,0.0],["2011-11-29",300.0,300.0,300.0,300.0,0.0],["2011-11-30",300.0,300.0,300.0,300.0,0.0],["2011-12-01",270.0,270.0,255.0,255.0,18.0],["2011-12-02",255.0,255.0,255.0,255.0,0.0],["2011-12-05",255.0,255.0,255.0,255.0,0.0],["2011-12-06",255.0,255.0,255.0,255.0,0.0],["2011-12-07",270.0,270.0,270.0,270.0,3.0],["2011-12-08",270.0,270.0,270.0,270.0,0.0],["2011-12-09",270.0,270.0,270.0,270.0,0.0],["2011-12-12",270.0,270.0,270.0,270.0,0.0],["2011-12-13",270.0,270.0,270.0,270.0,0.0],["2011-12-14",270.0,270.0,270.0,270.0,0.0],["2011-12-15",270.0,270.0,270.0,270.0,0.0],["2011-12-16",270.0,270.0,270.0,270.0,0.0],["2011-12-19",270.0,270.0,270.0,270.0,0.0],["2011-12-20",270.0,270.0,270.0,270.0,0.0],["2011-12-21",270.0,270.0,270.0,270.0,0.0],["2011-12-22",270.0,270.0,270.0,270.0,0.0],["2011-12-23",390.0,390.0,390.0,390.0,1.0],["2011-12-27",390.0,390.0,390.0,390.0,0.0],["2011-12-28",390.0,390.0,390.0,390.0,0.0],["2011-12-29",405.0,405.0,405.0,405.0,4.0],["2011-12-30",405.0,405.0,405.0,405.0,0.0],["2012-01-03",405.0,405.0,405.0,405.0,0.0],["2012-01-04",405.0,405.0,405.0,405.0,0.0],["2012-01-05",405.0,405.0,405.0,405.0,0.0],["2012-01-06",405.0,405.0,405.0,405.0,0.0],["2012-01-09",405.0,405.0,405.0,405.0,0.0],["2012-01-10",405.0,405.0,405.0,405.0,0.0],["2012-01-11",405.0,405.0,405.0,405.0,0.0],["2012-01-12",405.0,405.0,405.0,405.0,0.0],["2012-01-13",405.0,405.0,405.0,405.0,0.0],["2012-01-17",405.0,405.0,405.0,405.0,0.0],["2012-01-18",405.0,405.0,405.0,405.0,0.0],["2012-01-19",405.0,405.0,405.0,405.0,0.0],["2012-01-20",405.0,405.0,405.0,405.0,0.0],["2012-01-23",405.0,405.0,405.0,405.0,0.0],["2012-01-24",420.0,420.0,420.0,420.0,1.0],["2012-01-25",420.0,420.0,420.0,420.0,0.0],["2012-01-26",420.0,420.0,420.0,420.0,0.0],["2012-01-27",420.0,420.0,420.0,420.0,0.0],["2012-01-30",420.0,420.0,420.0,420.0,0.0],["2012-01-31",420.0,420.0,420.0,420.0,0.0],["2012-02-01",420.0,420.0,420.0,420.0,0.0],["2012-02-02",420.0,420.0,420.0,420.0,0.0],["2012-02-03",405.0,405.0,405.0,405.0,7.0],["2012-02-06",390.0,390.0,375.0,375.0,15.0],["2012-02-07",375.0,375.0,375.0,375.0,0.0],["2012-02-08",375.0,375.0,375.0,375.0,0.0],["2012-02-09",375.0,375.0,375.0,375.0,0.0],["2012-02-10",420.0,420.0,420.0,420.0,7.0],["2012-02-13",420.0,420.0,420.0,420.0,0.0],["2012-02-14",420.0,420.0,420.0,420.0,0.0],["2012-02-15",420.0,420.0,420.0,420.0,0.0],["2012-02-16",420.0,420.0,420.0,420.0,0.0],["2012-02-17",420.0,420.0,420.0,420.0,0.0],["2012-02-21",420.0,420.0,420.0,420.0,0.0],["2012-02-22",420.0,420.0,420.0,420.0,0.0],["2012-02-23",405.0,405.0,405.0,405.0,7.0],["2012-02-24",405.0,405.0,405.0,405.0,0.0],["2012-02-27",405.0,405.0,405.0,405.0,0.0],["2012-02-28",405.0,405.0,405.0,405.0,0.0],["2012-02-29",405.0,405.0,405.0,405.0,0.0],["2012-03-01",405.0,405.0,405.0,405.0,0.0],["2012-03-02",405.0,405.0,405.0,405.0,0.0],["2012-03-05",405.0,405.0,405.0,405.0,0.0],["2012-03-06",405.0,405.0,405.0,405.0,0.0],["2012-03-07",405.0,405.0,405.0,405.0,0.0],["2012-03-08",405.0,405.0,405.0,405.0,0.0],["2012-03-09",405.0,405.0,405.0,405.0,0.0],["2012-03-12",405.0,405.0,405.0,405.0,0.0],["2012-03-13",405.0,405.0,405.0,405.0,0.0],["2012-03-14",405.0,405.0,405.0,405.0,0.0],["2012-03-15",405.0,405.0,405.0,405.0,0.0],["2012-03-16",405.0,405.0,405.0,405.0,0.0],["2012-03-19",405.0,405.0,405.0,405.0,0.0],["2012-03-20",405.0,405.0,405.0,405.0,0.0],["2012-03-21",405.0,405.0,405.0,405.0,0.0],["2012-03-22",405.0,405.0,405.0,405.0,0.0],["2012-03-23",405.0,405.0,405.0,405.0,0.0],["2012-03-26",405.0,405.0,405.0,405.0,0.0],["2012-03-27",405.0,405.0,405.0,405.0,0.0],["2012-03-28",405.0,405.0,405.0,405.0,0.0],["2012-03-29",405.0,405.0,405.0,405.0,0.0],["2012-03-30",405.0,405.0,405.0,405.0,0.0],["2012-04-02",405.0,405.0,405.0,405.0,0.0],["2012-04-03",405.0,405.0,405.0,405.0,0.0],["2012-04-04",405.0,525.0,405.0,525.0,18.0],["2012-04-05",510.0,510.0,510.0,510.0,16.0],["2012-04-09",510.0,510.0,510.0,510.0,0.0],["2012-04-10",540.0,540.0,525.0,525.0,1.0],["2012-04-11",480.0,510.0,480.0,510.0,4.0],["2012-04-12",510.0,510.0,510.0,510.0,0.0],["2012-04-13",570.0,570.0,570.0,570.0,1.0],["2012-04-16",600.0,600.0,600.0,600.0,1.0],["2012-04-17",660.0,660.0,660.0,660.0,1.0],["2012-04-18",660.0,660.0,660.0,660.0,0.0],["2012-04-19",660.0,660.0,660.0,660.0,0.0],["2012-04-20",660.0,660.0,660.0,660.0,0.0],["2012-04-23",660.0,660.0,660.0,660.0,0.0],["2012-04-24",660.0,660.0,660.0,660.0,0.0],["2012-04-25",660.0,660.0,660.0,660.0,0.0],["2012-04-26",660.0,660.0,660.0,660.0,0.0],["2012-04-27",660.0,660.0,660.0,660.0,0.0],["2012-04-30",660.0,660.0,660.0,660.0,0.0],["2012-05-01",660.0,660.0,660.0,660.0,0.0],["2012-05-02",690.0,690.0,600.0,660.0,45.0],["2012-05-03",690.0,735.0,675.0,735.0,20.0],["2012-05-04",735.0,735.0,735.0,735.0,0.0],["2012-05-07",735.0,735.0,735.0,735.0,0.0],["2012-05-08",735.0,735.0,735.0,735.0,0.0],["2012-05-09",735.0,735.0,735.0,735.0,0.0],["2012-05-10",735.0,735.0,735.0,735.0,0.0],["2012-05-11",750.0,750.0,750.0,750.0,5.0],["2012-05-14",855.0,855.0,855.0,855.0,1.0],["2012-05-15",855.0,855.0,855.0,855.0,0.0],["2012-05-16",855.0,855.0,855.0,855.0,0.0],["2012-05-17",855.0,855.0,855.0,855.0,0.0],["2012-05-18",855.0,855.0,855.0,855.0,0.0],["2012-05-21",855.0,855.0,855.0,855.0,0.0],["2012-05-22",855.0,855.0,855.0,855.0,0.0],["2012-05-23",855.0,855.0,855.0,855.0,0.0],["2012-05-24",855.0,855.0,855.0,855.0,0.0],["2012-05-25",855.0,855.0,855.0,855.0,0.0],["2012-05-29",855.0,855.0,855.0,855.0,0.0],["2012-05-30",855.0,855.0,855.0,855.0,0.0],["2012-05-31",855.0,855.0,855.0,855.0,0.0],["2012-06-01",855.0,855.0,855.0,855.0,0.0],["2012-06-04",645.0,645.0,630.0,630.0,0.0],["2012-06-05",675.0,675.0,675.0,675.0,0.0],["2012-06-06",675.0,675.0,675.0,675.0,0.0],["2012-06-07",675.0,675.0,675.0,675.0,1.0],["2012-06-08",615.0,675.0,615.0,675.0,4.0],["2012-06-11",675.0,675.0,675.0,675.0,0.0],["2012-06-12",675.0,675.0,675.0,675.0,0.0],["2012-06-13",675.0,675.0,675.0,675.0,0.0],["2012-06-14",705.0,705.0,705.0,705.0,0.0],["2012-06-15",705.0,705.0,705.0,705.0,0.0],["2012-06-18",705.0,705.0,705.0,705.0,0.0],["2012-06-19",705.0,705.0,705.0,705.0,0.0],["2012-06-20",705.0,705.0,705.0,705.0,0.0],["2012-06-21",705.0,705.0,705.0,705.0,0.0],["2012-06-22",705.0,705.0,705.0,705.0,0.0],["2012-06-25",630.0,720.0,630.0,720.0,1.0],["2012-06-26",750.0,750.0,750.0,750.0,0.0],["2012-06-27",750.0,750.0,750.0,750.0,0.0],["2012-06-28",720.0,720.0,720.0,720.0,1.0],["2012-06-29",720.0,720.0,720.0,720.0,0.0],["2012-07-02",720.0,720.0,720.0,720.0,0.0],["2012-07-03",735.0,735.0,735.0,735.0,3.0],["2012-07-05",795.0,795.0,795.0,795.0,1.0],["2012-07-06",795.0,795.0,795.0,795.0,0.0],["2012-07-09",750.0,795.0,750.0,795.0,3.0],["2012-07-10",885.0,885.0,855.0,885.0,2.0],["2012-07-11",885.0,885.0,885.0,885.0,0.0],["2012-07-12",885.0,885.0,885.0,885.0,0.0],["2012-07-13",900.0,900.0,900.0,900.0,3.0],["2012-07-16",945.0,945.0,945.0,945.0,1.0],["2012-07-17",945.0,945.0,945.0,945.0,0.0],["2012-07-18",945.0,945.0,945.0,945.0,0.0],["2012-07-19",945.0,945.0,945.0,945.0,0.0],["2012-07-20",945.0,945.0,945.0,945.0,0.0],["2012-07-23",945.0,945.0,945.0,945.0,0.0],["2012-07-24",945.0,945.0,945.0,945.0,0.0],["2012-07-25",945.0,945.0,945.0,945.0,0.0],["2012-07-26",945.0,945.0,945.0,945.0,0.0],["2012-07-27",945.0,945.0,945.0,945.0,0.0],["2012-07-30",945.0,945.0,945.0,945.0,0.0],["2012-07-31",945.0,945.0,945.0,945.0,0.0],["2012-08-01",945.0,945.0,945.0,945.0,0.0],["2012-08-02",945.0,945.0,945.0,945.0,0.0],["2012-08-03",945.0,945.0,945.0,945.0,0.0],["2012-08-06",945.0,945.0,945.0,945.0,0.0],["2012-08-07",945.0,945.0,945.0,945.0,0.0],["2012-08-08",945.0,945.0,945.0,945.0,0.0],["2012-08-09",945.0,945.0,945.0,945.0,0.0],["2012-08-10",945.0,945.0,945.0,945.0,0.0],["2012-08-13",945.0,945.0,945.0,945.0,0.0],["2012-08-14",945.0,945.0,945.0,945.0,0.0],["2012-08-15",945.0,945.0,945.0,945.0,0.0],["2012-08-16",945.0,945.0,945.0,945.0,0.0],["2012-08-17",945.0,945.0,945.0,945.0,0.0],["2012-08-20",945.0,945.0,945.0,945.0,0.0],["2012-08-21",945.0,945.0,945.0,945.0,0.0],["2012-08-22",945.0,945.0,945.0,945.0,0.0],["2012-08-23",945.0,945.0,945.0,945.0,0.0],["2012-08-24",945.0,945.0,945.0,945.0,0.0],["2012-08-27",945.0,945.0,945.0,945.0,0.0],["2012-08-28",945.0,945.0,945.0,945.0,0.0],["2012-08-29",945.0,945.0,945.0,945.0,0.0],["2012-08-30",945.0,945.0,945.0,945.0,0.0],["2012-08-31",945.0,945.0,945.0,945.0,0.0],["2012-09-04",945.0,945.0,945.0,945.0,0.0],["2012-09-05",945.0,945.0,945.0,945.0,0.0],["2012-09-06",945.0,945.0,945.0,945.0,0.0],["2012-09-07",735.0,735.0,735.0,735.0,2.0],["2012-09-10",720.0,720.0,720.0,720.0,0.0],["2012-09-11",705.0,705.0,690.0,690.0,24.0],["2012-09-12",690.0,690.0,690.0,690.0,0.0],["2012-09-13",690.0,690.0,690.0,690.0,0.0],["2012-09-14",705.0,720.0,705.0,720.0,1.0],["2012-09-17",675.0,675.0,615.0,615.0,6.0],["2012-09-18",750.0,750.0,750.0,750.0,0.0],["2012-09-19",750.0,750.0,750.0,750.0,0.0],["2012-09-20",750.0,750.0,750.0,750.0,0.0],["2012-09-21",750.0,750.0,750.0,750.0,0.0],["2012-09-24",645.0,645.0,645.0,645.0,1.0],["2012-09-25",645.0,645.0,645.0,645.0,0.0],["2012-09-26",645.0,645.0,645.0,645.0,0.0],["2012-09-27",645.0,645.0,645.0,645.0,0.0],["2012-09-28",645.0,645.0,645.0,645.0,0.0],["2012-10-01",645.0,645.0,645.0,645.0,0.0],["2012-10-02",645.0,645.0,645.0,645.0,0.0],["2012-10-03",645.0,645.0,645.0,645.0,0.0],["2012-10-04",645.0,645.0,645.0,645.0,0.0],["2012-10-05",645.0,645.0,645.0,645.0,0.0],["2012-10-08",645.0,645.0,645.0,645.0,0.0],["2012-10-09",645.0,645.0,645.0,645.0,0.0],["2012-10-10",585.0,585.0,585.0,585.0,2.0],["2012-10-11",585.0,585.0,585.0,585.0,0.0],["2012-10-12",585.0,585.0,585.0,585.0,0.0],["2012-10-15",585.0,585.0,585.0,585.0,0.0],["2012-10-16",585.0,585.0,585.0,585.0,0.0],["2012-10-17",585.0,585.0,585.0,585.0,0.0],["2012-10-18",585.0,585.0,585.0,585.0,0.0],["2012-10-19",585.0,585.0,585.0,585.0,0.0],["2012-10-22",585.0,585.0,585.0,585.0,0.0],["2012-10-23",615.0,615.0,615.0,615.0,2.0],["2012-10-24",615.0,615.0,615.0,615.0,0.0],["2012-10-25",615.0,615.0,615.0,615.0,0.0],["2012-10-26",615.0,615.0,615.0,615.0,1.0],["2012-10-31",615.0,615.0,615.0,615.0,0.0],["2012-11-01",615.0,615.0,615.0,615.0,0.0],["2012-11-02",615.0,615.0,615.0,615.0,0.0],["2012-11-05",615.0,615.0,615.0,615.0,0.0],["2012-11-06",615.0,615.0,615.0,615.0,0.0],["2012-11-07",615.0,615.0,615.0,615.0,0.0],["2012-11-08",615.0,615.0,615.0,615.0,0.0],["2012-11-09",615.0,615.0,615.0,615.0,0.0],["2012-11-12",675.0,675.0,675.0,675.0,20.0],["2012-11-13",675.0,675.0,675.0,675.0,0.0],["2012-11-14",600.0,600.0,600.0,600.0,1.0],["2012-11-15",600.0,600.0,600.0,600.0,0.0],["2012-11-16",675.0,675.0,615.0,615.0,4.0],["2012-11-19",615.0,615.0,615.0,615.0,0.0],["2012-11-20",615.0,615.0,615.0,615.0,0.0],["2012-11-21",615.0,615.0,615.0,615.0,0.0],["2012-11-23",615.0,615.0,615.0,615.0,0.0],["2012-11-26",615.0,615.0,615.0,615.0,0.0],["2012-11-27",615.0,615.0,615.0,615.0,0.0],["2012-11-28",615.0,615.0,615.0,615.0,0.0],["2012-11-29",615.0,615.0,615.0,615.0,0.0],["2012-11-30",630.0,630.0,630.0,630.0,2.0],["2012-12-03",630.0,630.0,630.0,630.0,0.0],["2012-12-04",630.0,630.0,630.0,630.0,0.0],["2012-12-05",630.0,630.0,630.0,630.0,0.0],["2012-12-06",630.0,630.0,630.0,630.0,0.0],["2012-12-07",630.0,630.0,630.0,630.0,0.0],["2012-12-10",630.0,630.0,630.0,630.0,0.0],["2012-12-11",630.0,630.0,630.0,630.0,0.0],["2012-12-12",630.0,630.0,630.0,630.0,0.0],["2012-12-13",630.0,630.0,630.0,630.0,0.0],["2012-12-14",630.0,630.0,630.0,630.0,0.0],["2012-12-17",630.0,630.0,630.0,630.0,0.0],["2012-12-18",630.0,630.0,630.0,630.0,0.0],["2012-12-19",630.0,630.0,630.0,630.0,0.0],["2012-12-20",630.0,630.0,630.0,630.0,0.0],["2012-12-21",630.0,630.0,630.0,630.0,0.0],["2012-12-24",585.0,585.0,585.0,585.0,0.0],["2012-12-26",585.0,585.0,585.0,585.0,0.0],["2012-12-27",585.0,585.0,585.0,585.0,0.0],["2012-12-28",585.0,585.0,585.0,585.0,0.0],["2012-12-31",585.0,585.0,585.0,585.0,0.0],["2013-01-02",585.0,585.0,585.0,585.0,0.0],["2013-01-03",585.0,585.0,585.0,585.0,0.0],["2013-01-04",585.0,585.0,585.0,585.0,0.0],["2013-01-07",585.0,585.0,585.0,585.0,0.0],["2013-01-08",585.0,585.0,585.0,585.0,0.0],["2013-01-09",585.0,585.0,585.0,585.0,0.0],["2013-01-10",585.0,585.0,585.0,585.0,0.0],["2013-01-11",585.0,585.0,585.0,585.0,0.0],["2013-01-14",585.0,585.0,585.0,585.0,0.0],["2013-01-15",585.0,585.0,585.0,585.0,0.0],["2013-01-16",585.0,585.0,585.0,585.0,0.0],["2013-01-17",585.0,585.0,585.0,585.0,0.0],["2013-01-18",585.0,585.0,585.0,585.0,0.0],["2013-01-22",585.0,585.0,585.0,585.0,0.0],["2013-01-23",585.0,585.0,585.0,585.0,0.0],["2013-01-24",585.0,585.0,585.0,585.0,0.0],["2013-01-25",585.0,585.0,585.0,585.0,0.0],["2013-01-28",585.0,585.0,585.0,585.0,0.0],["2013-01-29",585.0,585.0,585.0,585.0,0.0],["2013-01-30",585.0,585.0,585.0,585.0,0.0],["2013-01-31",585.0,585.0,585.0,585.0,0.0],["2013-02-01",585.0,585.0,585.0,585.0,0.0],["2013-02-04",585.0,585.0,585.0,585.0,0.0],["2013-02-05",585.0,585.0,585.0,585.0,0.0],["2013-02-06",585.0,585.0,585.0,585.0,0.0],["2013-02-07",585.0,585.0,585.0,585.0,0.0],["2013-02-08",585.0,585.0,585.0,585.0,0.0],["2013-02-11",585.0,585.0,585.0,585.0,0.0],["2013-02-12",585.0,585.0,585.0,585.0,0.0],["2013-02-13",585.0,585.0,585.0,585.0,0.0],["2013-02-14",585.0,585.0,585.0,585.0,0.0],["2013-02-15",585.0,585.0,585.0,585.0,0.0],["2013-02-19",585.0,585.0,585.0,585.0,0.0],["2013-02-20",585.0,585.0,585.0,585.0,0.0],["2013-02-21",585.0,585.0,585.0,585.0,0.0],["2013-02-22",585.0,585.0,585.0,585.0,0.0],["2013-02-25",585.0,585.0,585.0,585.0,0.0],["2013-02-26",585.0,585.0,585.0,585.0,0.0],["2013-02-27",585.0,585.0,585.0,585.0,0.0],["2013-02-28",585.0,585.0,585.0,585.0,0.0],["2013-03-01",585.0,585.0,585.0,585.0,0.0],["2013-03-04",585.0,585.0,585.0,585.0,0.0],["2013-03-05",585.0,585.0,585.0,585.0,0.0],["2013-03-06",585.0,585.0,585.0,585.0,0.0],["2013-03-07",585.0,585.0,585.0,585.0,0.0],["2013-03-08",585.0,585.0,585.0,585.0,0.0],["2013-03-11",585.0,585.0,585.0,585.0,0.0],["2013-03-12",450.0,450.0,450.0,450.0,3.0],["2013-03-13",450.0,450.0,450.0,450.0,0.0],["2013-03-14",450.0,450.0,450.0,450.0,0.0],["2013-03-15",375.0,375.0,375.0,375.0,1.0],["2013-03-18",375.0,375.0,375.0,375.0,0.0],["2013-03-19",375.0,375.0,375.0,375.0,0.0],["2013-03-20",480.0,480.0,480.0,480.0,0.0],["2013-03-21",480.0,480.0,480.0,480.0,0.0],["2013-03-22",480.0,480.0,480.0,480.0,0.0],["2013-03-25",480.0,480.0,480.0,480.0,0.0],["2013-03-26",480.0,480.0,480.0,480.0,0.0],["2013-03-27",480.0,480.0,480.0,480.0,0.0],["2013-03-28",540.0,540.0,540.0,540.0,0.0],["2013-04-01",600.0,600.0,600.0,600.0,0.0],["2013-04-02",600.0,600.0,600.0,600.0,0.0],["2013-04-03",600.0,600.0,600.0,600.0,0.0],["2013-04-04",600.0,600.0,600.0,600.0,0.0],["2013-04-05",600.0,600.0,600.0,600.0,0.0],["2013-04-08",600.0,600.0,600.0,600.0,0.0],["2013-04-09",675.0,675.0,675.0,675.0,1.0],["2013-04-10",675.0,675.0,675.0,675.0,0.0],["2013-04-11",675.0,675.0,675.0,675.0,0.0],["2013-04-12",675.0,675.0,675.0,675.0,0.0],["2013-04-15",675.0,675.0,675.0,675.0,0.0],["2013-04-16",585.0,585.0,570.0,585.0,20.0],["2013-04-17",585.0,585.0,585.0,585.0,0.0],["2013-04-18",570.0,570.0,570.0,570.0,2.0],["2013-04-19",570.0,570.0,570.0,570.0,0.0],["2013-04-22",570.0,570.0,570.0,570.0,0.0],["2013-04-23",570.0,570.0,570.0,570.0,0.0],["2013-04-24",570.0,570.0,570.0,570.0,0.0],["2013-04-25",570.0,570.0,570.0,570.0,1.0],["2013-04-26",570.0,570.0,570.0,570.0,1.0],["2013-04-29",570.0,570.0,570.0,570.0,0.0],["2013-04-30",570.0,570.0,570.0,570.0,0.0],["2013-05-01",570.0,570.0,570.0,570.0,0.0],["2013-05-02",570.0,570.0,570.0,570.0,0.0],["2013-05-03",570.0,570.0,570.0,570.0,1.0],["2013-05-06",570.0,600.0,570.0,600.0,2.0],["2013-05-07",600.0,600.0,600.0,600.0,0.0],["2013-05-08",600.0,600.0,600.0,600.0,0.0],["2013-05-09",600.0,600.0,600.0,600.0,0.0],["2013-05-10",600.0,600.0,600.0,600.0,0.0],["2013-05-13",600.0,600.0,600.0,600.0,0.0],["2013-05-14",600.0,600.0,600.0,600.0,0.0],["2013-05-15",600.0,600.0,600.0,600.0,0.0],["2013-05-16",600.0,600.0,600.0,600.0,0.0],["2013-05-17",600.0,600.0,600.0,600.0,0.0],["2013-05-20",600.0,600.0,600.0,600.0,0.0],["2013-05-21",600.0,600.0,600.0,600.0,0.0],["2013-05-22",600.0,600.0,600.0,600.0,0.0],["2013-05-23",600.0,600.0,600.0,600.0,0.0],["2013-05-24",600.0,600.0,600.0,600.0,0.0],["2013-05-28",480.0,480.0,480.0,480.0,3.0],["2013-05-29",450.0,450.0,450.0,450.0,21.0],["2013-05-30",450.0,450.0,450.0,450.0,0.0],["2013-05-31",450.0,450.0,450.0,450.0,0.0],["2013-06-03",450.0,450.0,450.0,450.0,0.0],["2013-06-04",450.0,450.0,450.0,450.0,0.0],["2013-06-05",450.0,450.0,450.0,450.0,0.0],["2013-06-06",450.0,450.0,450.0,450.0,0.0],["2013-06-07",450.0,450.0,450.0,450.0,0.0],["2013-06-10",450.0,450.0,450.0,450.0,0.0],["2013-06-11",450.0,450.0,450.0,450.0,0.0],["2013-06-12",450.0,450.0,450.0,450.0,0.0],["2013-06-13",450.0,450.0,450.0,450.0,0.0],["2013-06-14",450.0,450.0,450.0,450.0,0.0],["2013-06-17",450.0,450.0,450.0,450.0,0.0],["2013-06-18",450.0,450.0,450.0,450.0,0.0],["2013-06-19",450.0,450.0,450.0,450.0,0.0],["2013-06-20",450.0,450.0,450.0,450.0,0.0],["2013-06-21",450.0,450.0,450.0,450.0,0.0],["2013-06-24",450.0,450.0,450.0,450.0,0.0],["2013-06-25",450.0,450.0,450.0,450.0,0.0],["2013-06-26",525.0,525.0,510.0,510.0,7.0],["2013-06-27",510.0,510.0,510.0,510.0,3.0],["2013-06-28",510.0,510.0,510.0,510.0,0.0],["2013-07-01",510.0,510.0,510.0,510.0,0.0],["2013-07-02",510.0,510.0,510.0,510.0,0.0],["2013-07-03",495.0,495.0,495.0,495.0,10.0],["2013-07-05",495.0,495.0,495.0,495.0,0.0],["2013-07-08",495.0,495.0,495.0,495.0,0.0],["2013-07-09",495.0,495.0,495.0,495.0,0.0],["2013-07-10",495.0,495.0,495.0,495.0,0.0],["2013-07-11",495.0,495.0,495.0,495.0,0.0],["2013-07-12",495.0,495.0,495.0,495.0,0.0],["2013-07-15",495.0,495.0,495.0,495.0,0.0],["2013-07-16",495.0,495.0,495.0,495.0,0.0],["2013-07-17",495.0,495.0,495.0,495.0,0.0],["2013-07-18",495.0,495.0,495.0,495.0,0.0],["2013-07-19",495.0,495.0,495.0,495.0,0.0],["2013-07-22",495.0,495.0,495.0,495.0,0.0],["2013-07-23",495.0,495.0,495.0,495.0,0.0],["2013-07-24",495.0,495.0,495.0,495.0,0.0],["2013-07-25",495.0,495.0,495.0,495.0,0.0],["2013-07-26",495.0,495.0,495.0,495.0,0.0],["2013-07-29",495.0,495.0,495.0,495.0,0.0],["2013-07-30",495.0,495.0,495.0,495.0,0.0],["2013-07-31",435.0,450.0,435.0,435.0,8.0],["2013-08-01",450.0,450.0,435.0,435.0,7.0],["2013-08-02",435.0,435.0,435.0,435.0,0.0],["2013-08-05",435.0,435.0,435.0,435.0,0.0],["2013-08-06",435.0,435.0,435.0,435.0,0.0],["2013-08-07",435.0,435.0,435.0,435.0,0.0],["2013-08-08",435.0,435.0,435.0,435.0,0.0],["2013-08-09",435.0,435.0,435.0,435.0,0.0],["2013-08-12",435.0,435.0,435.0,435.0,0.0],["2013-08-13",435.0,435.0,435.0,435.0,0.0],["2013-08-14",510.0,510.0,510.0,510.0,12.0],["2013-08-15",480.0,480.0,480.0,480.0,14.0],["2013-08-16",480.0,480.0,480.0,480.0,1.0],["2013-08-19",480.0,480.0,480.0,480.0,0.0],["2013-08-20",465.0,465.0,465.0,465.0,2.0],["2013-08-21",450.0,450.0,450.0,450.0,6.0],["2013-08-22",450.0,450.0,450.0,450.0,2.0],["2013-08-23",420.0,510.0,420.0,495.0,11.0],["2013-08-26",450.0,450.0,450.0,450.0,3.0],["2013-08-27",450.0,450.0,450.0,450.0,0.0],["2013-08-28",450.0,450.0,450.0,450.0,0.0],["2013-08-29",450.0,450.0,450.0,450.0,0.0],["2013-08-30",450.0,450.0,450.0,450.0,0.0],["2013-09-03",495.0,495.0,495.0,495.0,7.0],["2013-09-04",495.0,495.0,495.0,495.0,0.0],["2013-09-05",495.0,495.0,495.0,495.0,0.0],["2013-09-06",480.0,480.0,480.0,480.0,13.0],["2013-09-09",480.0,480.0,480.0,480.0,0.0],["2013-09-10",480.0,480.0,480.0,480.0,0.0],["2013-09-11",480.0,480.0,480.0,480.0,0.0],["2013-09-12",450.0,450.0,450.0,450.0,27.0],["2013-09-13",480.0,480.0,480.0,480.0,8.0],["2013-09-16",480.0,480.0,480.0,480.0,0.0],["2013-09-17",480.0,480.0,480.0,480.0,0.0],["2013-09-18",480.0,480.0,480.0,480.0,0.0],["2013-09-19",480.0,480.0,480.0,480.0,0.0],["2013-09-20",480.0,480.0,480.0,480.0,0.0],["2013-09-23",480.0,480.0,480.0,480.0,0.0],["2013-09-24",480.0,480.0,480.0,480.0,0.0],["2013-09-25",480.0,480.0,480.0,480.0,0.0],["2013-09-26",480.0,480.0,480.0,480.0,0.0],["2013-09-27",480.0,480.0,480.0,480.0,0.0],["2013-09-30",480.0,480.0,480.0,480.0,0.0],["2013-10-01",480.0,480.0,480.0,480.0,0.0],["2013-10-02",480.0,480.0,480.0,480.0,0.0],["2013-10-03",480.0,480.0,480.0,480.0,0.0],["2013-10-04",480.0,480.0,480.0,480.0,0.0],["2013-10-07",480.0,480.0,480.0,480.0,0.0],["2013-10-08",435.0,435.0,420.0,420.0,8.0],["2013-10-09",420.0,420.0,420.0,420.0,0.0],["2013-10-10",375.0,375.0,375.0,375.0,6.0],["2013-10-11",375.0,375.0,375.0,375.0,0.0],["2013-10-14",375.0,375.0,375.0,375.0,0.0],["2013-10-15",375.0,375.0,375.0,375.0,0.0],["2013-10-16",375.0,375.0,375.0,375.0,0.0],["2013-10-17",375.0,375.0,375.0,375.0,0.0],["2013-10-18",375.0,375.0,375.0,375.0,0.0],["2013-10-21",375.0,375.0,375.0,375.0,0.0],["2013-10-22",375.0,375.0,375.0,375.0,0.0],["2013-10-23",375.0,375.0,375.0,375.0,0.0],["2013-10-24",375.0,375.0,375.0,375.0,0.0],["2013-10-25",375.0,375.0,375.0,375.0,0.0],["2013-10-28",375.0,375.0,375.0,375.0,0.0],["2013-10-29",375.0,375.0,375.0,375.0,0.0],["2013-10-30",375.0,375.0,375.0,375.0,0.0],["2013-10-31",375.0,375.0,375.0,375.0,0.0],["2013-11-01",375.0,375.0,375.0,375.0,0.0],["2013-11-04",375.0,375.0,375.0,375.0,0.0],["2013-11-05",375.0,375.0,375.0,375.0,0.0],["2013-11-06",375.0,375.0,375.0,375.0,0.0],["2013-11-07",375.0,375.0,375.0,375.0,0.0],["2013-11-08",375.0,375.0,375.0,375.0,0.0],["2013-11-11",375.0,375.0,375.0,375.0,0.0],["2013-11-12",375.0,375.0,375.0,375.0,0.0],["2013-11-13",375.0,375.0,375.0,375.0,0.0],["2013-11-14",375.0,375.0,375.0,375.0,0.0],["2013-11-15",375.0,375.0,375.0,375.0,0.0],["2013-11-18",375.0,375.0,375.0,375.0,0.0],["2013-11-19",300.0,375.0,300.0,375.0,39.0],["2013-11-20",375.0,375.0,375.0,375.0,3.0],["2013-11-21",375.0,375.0,375.0,375.0,4.0],["2013-11-22",375.0,375.0,375.0,375.0,5.0],["2013-11-25",375.0,375.0,375.0,375.0,1.0],["2013-11-26",375.0,375.0,375.0,375.0,4.0],["2013-11-27",375.0,405.0,375.0,405.0,37.0],["2013-11-29",495.0,495.0,495.0,495.0,9.0],["2013-12-02",480.0,480.0,480.0,480.0,15.0],["2013-12-03",480.0,480.0,480.0,480.0,0.0],["2013-12-04",480.0,495.0,480.0,480.0,17.0],["2013-12-05",480.0,480.0,480.0,480.0,16.0],["2013-12-06",495.0,495.0,480.0,480.0,105.0],["2013-12-09",480.0,480.0,480.0,480.0,0.0],["2013-12-10",480.0,480.0,480.0,480.0,0.0],["2013-12-11",480.0,480.0,480.0,480.0,0.0],["2013-12-12",480.0,480.0,480.0,480.0,0.0],["2013-12-13",480.0,480.0,480.0,480.0,0.0],["2013-12-16",480.0,480.0,480.0,480.0,0.0],["2013-12-17",480.0,480.0,480.0,480.0,0.0],["2013-12-18",480.0,480.0,480.0,480.0,0.0],["2013-12-19",480.0,480.0,480.0,480.0,0.0],["2013-12-20",480.0,480.0,480.0,480.0,0.0],["2013-12-23",450.0,480.0,450.0,480.0,29.0],["2013-12-24",480.0,480.0,480.0,480.0,0.0],["2013-12-26",480.0,480.0,480.0,480.0,0.0],["2013-12-27",405.0,450.0,375.0,450.0,65.0],["2013-12-30",450.0,450.0,450.0,450.0,0.0],["2013-12-31",495.0,495.0,495.0,495.0,0.0],["2014-01-02",435.0,450.0,435.0,450.0,10.0],["2014-01-03",465.0,495.0,465.0,480.0,10.0],["2014-01-06",480.0,480.0,480.0,480.0,0.0],["2014-01-07",480.0,480.0,480.0,480.0,0.0],["2014-01-08",510.0,510.0,495.0,510.0,4.0],["2014-01-09",525.0,525.0,495.0,495.0,33.0],["2014-01-10",495.0,495.0,495.0,495.0,0.0],["2014-01-13",495.0,495.0,495.0,495.0,0.0],["2014-01-14",495.0,495.0,495.0,495.0,0.0],["2014-01-15",495.0,495.0,495.0,495.0,0.0],["2014-01-16",495.0,495.0,495.0,495.0,0.0],["2014-01-17",495.0,495.0,495.0,495.0,0.0],["2014-01-21",495.0,495.0,495.0,495.0,0.0],["2014-01-22",600.0,600.0,540.0,540.0,2.0],["2014-01-23",585.0,585.0,585.0,585.0,1.0],["2014-01-24",585.0,585.0,585.0,585.0,0.0],["2014-01-27",585.0,585.0,585.0,585.0,0.0],["2014-01-28",585.0,585.0,585.0,585.0,0.0],["2014-01-29",585.0,585.0,585.0,585.0,0.0],["2014-01-30",495.0,495.0,480.0,495.0,15.0],["2014-01-31",495.0,495.0,495.0,495.0,0.0],["2014-02-03",525.0,525.0,525.0,525.0,2.0],["2014-02-04",525.0,525.0,525.0,525.0,0.0],["2014-02-05",525.0,525.0,525.0,525.0,0.0],["2014-02-06",525.0,525.0,525.0,525.0,0.0],["2014-02-07",525.0,525.0,525.0,525.0,0.0],["2014-02-10",525.0,525.0,525.0,525.0,0.0],["2014-02-11",525.0,525.0,525.0,525.0,0.0],["2014-02-12",525.0,525.0,525.0,525.0,0.0],["2014-02-13",525.0,525.0,525.0,525.0,0.0],["2014-02-14",525.0,525.0,525.0,525.0,0.0],["2014-02-18",525.0,525.0,525.0,525.0,0.0],["2014-02-19",525.0,525.0,525.0,525.0,0.0],["2014-02-20",525.0,525.0,525.0,525.0,0.0],["2014-02-21",525.0,525.0,525.0,525.0,19.0],["2014-02-24",525.0,525.0,525.0,525.0,0.0],["2014-02-25",525.0,525.0,525.0,525.0,0.0],["2014-02-26",525.0,525.0,525.0,525.0,0.0],["2014-02-27",525.0,525.0,525.0,525.0,0.0],["2014-02-28",525.0,525.0,525.0,525.0,0.0],["2014-03-03",525.0,525.0,525.0,525.0,0.0],["2014-03-04",525.0,525.0,525.0,525.0,0.0],["2014-03-05",540.0,540.0,540.0,540.0,27.0],["2014-03-06",540.0,540.0,540.0,540.0,0.0],["2014-03-07",540.0,540.0,540.0,540.0,0.0],["2014-03-10",540.0,540.0,540.0,540.0,0.0],["2014-03-11",540.0,540.0,540.0,540.0,0.0],["2014-03-12",540.0,540.0,540.0,540.0,0.0],["2014-03-13",540.0,540.0,540.0,540.0,0.0],["2014-03-14",540.0,600.0,540.0,600.0,17.0],["2014-03-17",540.0,555.0,540.0,555.0,2.0],["2014-03-18",450.0,495.0,450.0,495.0,8.0],["2014-03-19",495.0,495.0,495.0,495.0,0.0],["2014-03-20",465.0,465.0,465.0,465.0,3.0],["2014-03-21",465.0,465.0,465.0,465.0,0.0],["2014-03-24",465.0,465.0,465.0,465.0,0.0],["2014-03-25",465.0,465.0,465.0,465.0,0.0],["2014-03-26",465.0,465.0,465.0,465.0,0.0],["2014-03-27",525.0,525.0,525.0,525.0,1.0],["2014-03-28",525.0,525.0,525.0,525.0,0.0],["2014-03-31",585.0,585.0,585.0,585.0,37.0],["2014-04-01",585.0,585.0,585.0,585.0,0.0],["2014-04-02",585.0,585.0,585.0,585.0,6.0],["2014-04-03",585.0,585.0,585.0,585.0,15.0],["2014-04-04",585.0,585.0,585.0,585.0,0.0],["2014-04-07",585.0,585.0,585.0,585.0,0.0],["2014-04-08",585.0,585.0,585.0,585.0,0.0],["2014-04-09",585.0,585.0,585.0,585.0,0.0],["2014-04-10",585.0,585.0,585.0,585.0,0.0],["2014-04-11",585.0,585.0,585.0,585.0,0.0],["2014-04-14",585.0,585.0,585.0,585.0,0.0],["2014-04-15",585.0,585.0,585.0,585.0,0.0],["2014-04-16",585.0,585.0,585.0,585.0,0.0],["2014-04-17",585.0,585.0,585.0,585.0,0.0],["2014-04-21",585.0,585.0,585.0,585.0,0.0],["2014-04-22",495.0,495.0,495.0,495.0,1.0],["2014-04-23",555.0,555.0,555.0,555.0,0.0],["2014-04-24",555.0,555.0,555.0,555.0,0.0],["2014-04-25",555.0,555.0,555.0,555.0,0.0],["2014-04-28",555.0,555.0,555.0,555.0,0.0],["2014-04-29",435.0,435.0,420.0,420.0,2.0],["2014-04-30",510.0,510.0,510.0,510.0,0.0],["2014-05-01",510.0,510.0,510.0,510.0,0.0],["2014-05-02",510.0,510.0,510.0,510.0,0.0],["2014-05-05",510.0,510.0,510.0,510.0,0.0],["2014-05-06",510.0,510.0,510.0,510.0,0.0],["2014-05-07",510.0,510.0,510.0,510.0,0.0],["2014-05-08",465.0,465.0,465.0,465.0,2.0],["2014-05-09",465.0,465.0,465.0,465.0,0.0],["2014-05-12",465.0,465.0,465.0,465.0,2.0],["2014-05-13",465.0,465.0,465.0,465.0,6.0],["2014-05-14",465.0,465.0,465.0,465.0,0.0],["2014-05-15",465.0,465.0,465.0,465.0,0.0],["2014-05-16",465.0,465.0,465.0,465.0,0.0],["2014-05-19",465.0,465.0,465.0,465.0,0.0],["2014-05-20",465.0,465.0,465.0,465.0,0.0],["2014-05-21",465.0,465.0,465.0,465.0,0.0],["2014-05-22",465.0,465.0,465.0,465.0,0.0],["2014-05-23",465.0,465.0,465.0,465.0,14.0],["2014-05-27",465.0,465.0,465.0,465.0,0.0],["2014-05-28",465.0,465.0,465.0,465.0,1.0],["2014-05-29",465.0,465.0,465.0,465.0,0.0],["2014-05-30",465.0,465.0,465.0,465.0,0.0],["2014-06-02",465.0,465.0,465.0,465.0,0.0],["2014-06-03",465.0,465.0,465.0,465.0,5.0],["2014-06-04",465.0,465.0,465.0,465.0,1.0],["2014-06-05",465.0,465.0,465.0,465.0,0.0],["2014-06-06",435.0,435.0,435.0,435.0,6.0],["2014-06-09",435.0,435.0,435.0,435.0,9.0],["2014-06-10",435.0,435.0,435.0,435.0,0.0],["2014-06-11",435.0,435.0,435.0,435.0,0.0],["2014-06-12",435.0,435.0,435.0,435.0,0.0],["2014-06-13",435.0,435.0,435.0,435.0,0.0],["2014-06-16",435.0,435.0,435.0,435.0,0.0],["2014-06-17",435.0,435.0,435.0,435.0,0.0],["2014-06-18",435.0,435.0,435.0,435.0,0.0],["2014-06-19",435.0,435.0,435.0,435.0,0.0],["2014-06-20",435.0,435.0,435.0,435.0,0.0],["2014-06-23",435.0,435.0,435.0,435.0,0.0],["2014-06-24",435.0,435.0,435.0,435.0,0.0],["2014-06-25",435.0,435.0,435.0,435.0,0.0],["2014-06-26",435.0,435.0,435.0,435.0,0.0],["2014-06-27",435.0,435.0,435.0,435.0,0.0],["2014-06-30",435.0,435.0,435.0,435.0,0.0],["2014-07-01",435.0,435.0,435.0,435.0,0.0],["2014-07-02",435.0,435.0,435.0,435.0,0.0],["2014-07-03",450.0,450.0,450.0,450.0,1.0],["2014-07-07",450.0,450.0,450.0,450.0,0.0],["2014-07-08",450.0,450.0,450.0,450.0,0.0],["2014-07-09",450.0,450.0,450.0,450.0,0.0],["2014-07-10",450.0,450.0,450.0,450.0,0.0],["2014-07-11",480.0,480.0,480.0,480.0,7.0],["2014-07-14",495.0,495.0,495.0,495.0,39.0],["2014-07-15",495.0,495.0,495.0,495.0,0.0],["2014-07-16",525.0,540.0,525.0,540.0,11.0],["2014-07-17",540.0,540.0,540.0,540.0,0.0],["2014-07-18",540.0,540.0,540.0,540.0,0.0],["2014-07-21",540.0,540.0,540.0,540.0,0.0],["2014-07-22",540.0,540.0,540.0,540.0,0.0],["2014-07-23",540.0,540.0,540.0,540.0,0.0],["2014-07-24",540.0,540.0,540.0,540.0,0.0],["2014-07-25",540.0,540.0,540.0,540.0,0.0],["2014-07-28",540.0,540.0,540.0,540.0,0.0],["2014-07-29",540.0,540.0,540.0,540.0,0.0],["2014-07-30",540.0,540.0,540.0,540.0,0.0],["2014-07-31",540.0,540.0,540.0,540.0,0.0],["2014-08-01",540.0,540.0,540.0,540.0,0.0],["2014-08-04",540.0,540.0,540.0,540.0,0.0],["2014-08-05",540.0,540.0,540.0,540.0,0.0],["2014-08-06",540.0,540.0,540.0,540.0,0.0],["2014-08-07",540.0,540.0,540.0,540.0,0.0],["2014-08-08",540.0,540.0,540.0,540.0,0.0],["2014-08-11",540.0,540.0,540.0,540.0,0.0],["2014-08-12",540.0,540.0,540.0,540.0,0.0],["2014-08-13",540.0,540.0,540.0,540.0,0.0],["2014-08-14",540.0,540.0,540.0,540.0,0.0],["2014-08-15",540.0,540.0,540.0,540.0,0.0],["2014-08-18",540.0,540.0,540.0,540.0,0.0],["2014-08-19",420.0,420.0,420.0,420.0,13.0],["2014-08-20",420.0,420.0,420.0,420.0,0.0],["2014-08-21",420.0,420.0,420.0,420.0,0.0],["2014-08-22",420.0,420.0,420.0,420.0,0.0],["2014-08-25",420.0,420.0,420.0,420.0,0.0],["2014-08-26",420.0,420.0,420.0,420.0,0.0],["2014-08-27",420.0,420.0,420.0,420.0,0.0],["2014-08-28",420.0,420.0,420.0,420.0,0.0],["2014-08-29",420.0,420.0,420.0,420.0,0.0],["2014-09-02",420.0,420.0,420.0,420.0,0.0],["2014-09-03",420.0,420.0,420.0,420.0,0.0],["2014-09-04",420.0,420.0,420.0,420.0,0.0],["2014-09-05",420.0,420.0,420.0,420.0,0.0],["2014-09-08",420.0,420.0,420.0,420.0,0.0],["2014-09-09",420.0,420.0,420.0,420.0,0.0],["2014-09-10",420.0,420.0,420.0,420.0,0.0],["2014-09-11",420.0,420.0,420.0,420.0,0.0],["2014-09-12",420.0,420.0,420.0,420.0,0.0],["2014-09-15",420.0,420.0,420.0,420.0,0.0],["2014-09-16",405.0,420.0,405.0,420.0,17.0],["2014-09-17",420.0,420.0,420.0,420.0,23.0],["2014-09-18",420.0,420.0,420.0,420.0,0.0],["2014-09-19",420.0,420.0,420.0,420.0,7.0],["2014-09-22",420.0,420.0,420.0,420.0,0.0],["2014-09-23",420.0,420.0,420.0,420.0,0.0],["2014-09-24",405.0,405.0,405.0,405.0,7.0],["2014-09-25",405.0,405.0,405.0,405.0,0.0],["2014-09-26",405.0,405.0,405.0,405.0,0.0],["2014-09-29",405.0,405.0,405.0,405.0,0.0],["2014-09-30",405.0,405.0,405.0,405.0,0.0],["2014-10-01",405.0,405.0,405.0,405.0,0.0],["2014-10-02",405.0,405.0,405.0,405.0,0.0],["2014-10-03",405.0,405.0,405.0,405.0,0.0],["2014-10-06",405.0,405.0,405.0,405.0,0.0],["2014-10-07",405.0,405.0,405.0,405.0,0.0],["2014-10-08",405.0,405.0,405.0,405.0,0.0],["2014-10-09",405.0,405.0,405.0,405.0,0.0],["2014-10-10",405.0,405.0,405.0,405.0,0.0],["2014-10-13",405.0,405.0,405.0,405.0,0.0],["2014-10-14",405.0,405.0,405.0,405.0,0.0],["2014-10-15",405.0,405.0,405.0,405.0,0.0],["2014-10-16",315.0,315.0,285.0,285.0,2.0],["2014-10-17",285.0,285.0,285.0,285.0,0.0],["2014-10-20",285.0,285.0,285.0,285.0,24.0],["2014-10-21",285.0,285.0,285.0,285.0,0.0],["2014-10-22",270.0,270.0,270.0,270.0,44.0],["2014-10-23",270.0,270.0,270.0,270.0,0.0],["2014-10-24",270.0,270.0,270.0,270.0,0.0],["2014-10-27",270.0,270.0,270.0,270.0,0.0],["2014-10-28",270.0,270.0,270.0,270.0,0.0],["2014-10-29",270.0,270.0,270.0,270.0,0.0],["2014-10-30",270.0,270.0,270.0,270.0,7.0],["2014-10-31",270.0,270.0,270.0,270.0,7.0],["2014-11-03",270.0,270.0,270.0,270.0,0.0],["2014-11-04",270.0,270.0,270.0,270.0,0.0],["2014-11-05",270.0,270.0,270.0,270.0,0.0],["2014-11-06",270.0,270.0,270.0,270.0,0.0],["2014-11-07",270.0,270.0,270.0,270.0,0.0],["2014-11-10",270.0,270.0,270.0,270.0,0.0],["2014-11-11",240.0,255.0,240.0,255.0,20.0],["2014-11-12",255.0,255.0,255.0,255.0,0.0],["2014-11-13",255.0,255.0,255.0,255.0,0.0],["2014-11-14",270.0,270.0,270.0,270.0,7.0],["2014-11-17",240.0,240.0,240.0,240.0,3.0],["2014-11-18",150.0,225.0,150.0,210.0,36.0],["2014-11-19",180.0,195.0,180.0,195.0,15.0],["2014-11-20",195.0,195.0,195.0,195.0,0.0],["2014-11-21",210.0,210.0,210.0,210.0,7.0],["2014-11-24",210.0,210.0,210.0,210.0,0.0],["2014-11-25",210.0,210.0,210.0,210.0,0.0],["2014-11-26",210.0,210.0,210.0,210.0,0.0],["2014-11-28",150.0,150.0,150.0,150.0,45.0],["2014-12-01",150.0,150.0,150.0,150.0,0.0],["2014-12-02",135.0,150.0,135.0,150.0,25.0],["2014-12-03",150.0,150.0,150.0,150.0,0.0],["2014-12-04",150.0,150.0,150.0,150.0,0.0],["2014-12-05",165.0,180.0,165.0,165.0,28.0],["2014-12-08",180.0,180.0,165.0,165.0,22.0],["2014-12-09",165.0,165.0,165.0,165.0,0.0],["2014-12-10",180.0,180.0,180.0,180.0,174.0],["2014-12-11",225.0,225.0,225.0,225.0,27.0],["2014-12-12",255.0,270.0,225.0,270.0,60.0],["2014-12-15",195.0,315.0,195.0,315.0,27.0],["2014-12-16",315.0,315.0,315.0,315.0,56.0],["2014-12-17",315.0,315.0,315.0,315.0,0.0],["2014-12-18",315.0,315.0,315.0,315.0,0.0],["2014-12-19",315.0,315.0,315.0,315.0,0.0],["2014-12-22",255.0,255.0,255.0,255.0,50.0],["2014-12-23",255.0,255.0,255.0,255.0,0.0],["2014-12-24",270.0,270.0,270.0,270.0,167.0],["2014-12-26",270.0,270.0,270.0,270.0,0.0],["2014-12-29",270.0,270.0,270.0,270.0,0.0],["2014-12-30",210.0,210.0,210.0,210.0,1.0],["2014-12-31",225.0,225.0,225.0,225.0,7.0],["2015-01-02",210.0,210.0,210.0,210.0,0.0],["2015-01-05",210.0,210.0,210.0,210.0,0.0],["2015-01-06",210.0,210.0,210.0,210.0,0.0],["2015-01-07",210.0,210.0,210.0,210.0,0.0],["2015-01-08",210.0,210.0,210.0,210.0,0.0],["2015-01-09",210.0,210.0,210.0,210.0,0.0],["2015-01-12",165.0,165.0,150.0,150.0,171.0],["2015-01-13",150.0,150.0,150.0,150.0,44.0],["2015-01-14",150.0,150.0,150.0,150.0,0.0],["2015-01-15",150.0,150.0,150.0,150.0,0.0],["2015-01-16",120.0,120.0,120.0,120.0,1.0],["2015-01-20",150.0,150.0,150.0,150.0,7.0],["2015-01-21",150.0,150.0,150.0,150.0,0.0],["2015-01-22",150.0,150.0,150.0,150.0,0.0],["2015-01-23",150.0,150.0,150.0,150.0,0.0],["2015-01-26",150.0,150.0,150.0,150.0,0.0],["2015-01-27",150.0,150.0,150.0,150.0,0.0],["2015-01-28",105.0,105.0,105.0,105.0,1.0],["2015-01-29",105.0,105.0,105.0,105.0,0.0],["2015-01-30",105.0,105.0,105.0,105.0,0.0],["2015-02-02",105.0,105.0,105.0,105.0,0.0],["2015-02-03",90.0,90.0,90.0,90.0,34.0],["2015-02-04",90.0,90.0,90.0,90.0,0.0],["2015-02-05",90.0,90.0,90.0,90.0,0.0],["2015-02-06",90.0,90.0,90.0,90.0,0.0],["2015-02-09",120.0,120.0,105.0,105.0,81.0],["2015-02-10",105.0,105.0,105.0,105.0,0.0],["2015-02-11",105.0,105.0,105.0,105.0,0.0],["2015-02-12",105.0,105.0,105.0,105.0,0.0],["2015-02-13",105.0,105.0,105.0,105.0,0.0],["2015-02-17",105.0,105.0,105.0,105.0,0.0],["2015-02-18",105.0,105.0,105.0,105.0,0.0],["2015-02-19",105.0,105.0,105.0,105.0,0.0],["2015-02-20",105.0,105.0,105.0,105.0,0.0],["2015-02-23",105.0,105.0,105.0,105.0,0.0],["2015-02-24",105.0,105.0,105.0,105.0,0.0],["2015-02-25",105.0,105.0,105.0,105.0,0.0],["2015-02-26",105.0,105.0,105.0,105.0,0.0],["2015-02-27",105.0,105.0,105.0,105.0,0.0],["2015-03-02",105.0,105.0,105.0,105.0,0.0],["2015-03-03",105.0,105.0,105.0,105.0,0.0],["2015-03-04",105.0,105.0,105.0,105.0,0.0],["2015-03-05",105.0,105.0,105.0,105.0,0.0],["2015-03-06",105.0,105.0,105.0,105.0,0.0],["2015-03-09",105.0,105.0,105.0,105.0,0.0],["2015-03-10",105.0,105.0,105.0,105.0,0.0],["2015-03-11",105.0,105.0,105.0,105.0,0.0],["2015-03-12",105.0,105.0,105.0,105.0,0.0],["2015-03-13",105.0,105.0,105.0,105.0,0.0],["2015-03-16",60.0,60.0,60.0,60.0,7.0],["2015-03-17",60.0,60.0,60.0,60.0,0.0],["2015-03-18",60.0,60.0,60.0,60.0,0.0],["2015-03-19",60.0,60.0,60.0,60.0,0.0],["2015-03-20",60.0,60.0,60.0,60.0,0.0],["2015-03-23",60.0,60.0,60.0,60.0,0.0],["2015-03-24",60.0,60.0,60.0,60.0,0.0],["2015-03-25",60.0,60.0,60.0,60.0,0.0],["2015-03-26",30.0,30.0,30.0,30.0,137.0],["2015-03-27",30.0,30.0,30.0,30.0,0.0],["2015-03-30",30.0,30.0,30.0,30.0,67.0],["2015-03-31",30.0,30.0,30.0,30.0,66.0],["2015-04-01",30.0,30.0,30.0,30.0,37.0],["2015-04-02",30.0,30.0,30.0,30.0,0.0],["2015-04-06",30.0,30.0,30.0,30.0,0.0],["2015-04-07",30.0,30.0,30.0,30.0,0.0],["2015-04-08",75.0,75.0,75.0,75.0,7.0],["2015-04-09",75.0,75.0,75.0,75.0,0.0],["2015-04-10",75.0,75.0,75.0,75.0,10.0],["2015-04-13",60.0,60.0,60.0,60.0,109.0],["2015-04-14",60.0,60.0,60.0,60.0,0.0],["2015-04-15",60.0,60.0,60.0,60.0,67.0],["2015-04-16",60.0,60.0,60.0,60.0,17.0],["2015-04-17",60.0,60.0,60.0,60.0,0.0],["2015-04-20",60.0,60.0,60.0,60.0,105.0],["2015-04-21",60.0,60.0,60.0,60.0,67.0],["2015-04-22",60.0,60.0,60.0,60.0,67.0],["2015-04-23",60.0,60.0,60.0,60.0,0.0],["2015-04-24",60.0,60.0,60.0,60.0,0.0],["2015-04-27",60.0,60.0,60.0,60.0,0.0],["2015-04-28",60.0,60.0,60.0,60.0,0.0],["2015-04-29",60.0,60.0,60.0,60.0,0.0],["2015-04-30",60.0,60.0,60.0,60.0,0.0],["2015-05-01",60.0,60.0,60.0,60.0,0.0],["2015-05-04",60.0,60.0,60.0,60.0,0.0],["2015-05-05",60.0,60.0,60.0,60.0,0.0],["2015-05-06",60.0,60.0,60.0,60.0,0.0],["2015-05-07",60.0,60.0,60.0,60.0,0.0],["2015-05-08",60.0,60.0,60.0,60.0,0.0],["2015-05-11",60.0,60.0,60.0,60.0,0.0],["2015-05-12",60.0,60.0,60.0,60.0,0.0],["2015-05-13",60.0,60.0,60.0,60.0,0.0],["2015-05-14",60.0,60.0,60.0,60.0,0.0],["2015-05-15",60.0,60.0,60.0,60.0,0.0],["2015-05-18",45.0,45.0,45.0,45.0,53.0],["2015-05-19",45.0,45.0,45.0,45.0,0.0],["2015-05-20",45.0,45.0,45.0,45.0,0.0],["2015-05-21",45.0,45.0,45.0,45.0,0.0],["2015-05-22",45.0,45.0,45.0,45.0,0.0],["2015-05-26",45.0,45.0,45.0,45.0,0.0],["2015-05-27",45.0,45.0,45.0,45.0,0.0],["2015-05-28",45.0,45.0,45.0,45.0,0.0],["2015-05-29",45.0,45.0,45.0,45.0,0.0],["2015-06-01",45.0,45.0,45.0,45.0,0.0],["2015-06-02",45.0,45.0,45.0,45.0,0.0],["2015-06-03",45.0,45.0,45.0,45.0,0.0],["2015-06-04",45.0,45.0,45.0,45.0,0.0],["2015-06-05",45.0,45.0,45.0,45.0,0.0],["2015-06-08",45.0,45.0,45.0,45.0,0.0],["2015-06-09",45.0,45.0,45.0,45.0,0.0],["2015-06-10",45.0,45.0,45.0,45.0,0.0],["2015-06-11",45.0,45.0,45.0,45.0,0.0],["2015-06-12",45.0,45.0,45.0,45.0,33.0],["2015-06-15",45.0,45.0,45.0,45.0,0.0],["2015-06-16",45.0,45.0,45.0,45.0,0.0],["2015-06-17",45.0,45.0,45.0,45.0,0.0],["2015-06-18",45.0,45.0,45.0,45.0,4.0],["2015-06-19",45.0,45.0,45.0,45.0,0.0],["2015-06-22",45.0,45.0,45.0,45.0,0.0],["2015-06-23",45.0,45.0,45.0,45.0,0.0],["2015-06-24",45.0,45.0,45.0,45.0,0.0],["2015-06-25",45.0,45.0,45.0,45.0,0.0],["2015-06-26",45.0,45.0,45.0,45.0,0.0],["2015-06-29",45.0,45.0,45.0,45.0,0.0],["2015-06-30",45.0,45.0,45.0,45.0,0.0],["2015-07-01",45.0,45.0,45.0,45.0,0.0],["2015-07-02",45.0,45.0,45.0,45.0,0.0],["2015-07-06",45.0,45.0,45.0,45.0,0.0],["2015-07-07",45.0,45.0,45.0,45.0,0.0],["2015-07-08",45.0,45.0,45.0,45.0,0.0],["2015-07-09",45.0,45.0,45.0,45.0,0.0],["2015-07-10",45.0,45.0,45.0,45.0,0.0],["2015-07-13",45.0,45.0,45.0,45.0,0.0],["2015-07-14",45.0,45.0,45.0,45.0,0.0],["2015-07-15",75.0,105.0,75.0,105.0,53.0],["2015-07-16",90.0,90.0,90.0,90.0,7.0],["2015-07-17",90.0,90.0,90.0,90.0,0.0],["2015-07-20",90.0,90.0,90.0,90.0,0.0],["2015-07-21",90.0,90.0,90.0,90.0,0.0],["2015-07-22",90.0,90.0,90.0,90.0,0.0],["2015-07-23",90.0,90.0,90.0,90.0,0.0],["2015-07-24",90.0,90.0,90.0,90.0,0.0],["2015-07-27",90.0,90.0,90.0,90.0,0.0],["2015-07-28",90.0,90.0,90.0,90.0,0.0],["2015-07-29",90.0,90.0,90.0,90.0,0.0],["2015-07-30",90.0,90.0,90.0,90.0,0.0],["2015-07-31",90.0,90.0,90.0,90.0,20.0],["2015-08-03",90.0,90.0,90.0,90.0,0.0],["2015-08-04",105.0,105.0,105.0,105.0,27.0],["2015-08-05",105.0,135.0,105.0,135.0,4.0],["2015-08-06",135.0,135.0,135.0,135.0,0.0],["2015-08-07",135.0,135.0,135.0,135.0,0.0],["2015-08-10",120.0,120.0,120.0,120.0,43.0],["2015-08-11",120.0,120.0,120.0,120.0,0.0],["2015-08-12",120.0,120.0,120.0,120.0,0.0],["2015-08-13",120.0,120.0,120.0,120.0,0.0],["2015-08-14",120.0,120.0,120.0,120.0,0.0],["2015-08-17",120.0,120.0,120.0,120.0,0.0],["2015-08-18",120.0,120.0,120.0,120.0,0.0],["2015-08-19",120.0,120.0,120.0,120.0,0.0],["2015-08-20",120.0,120.0,120.0,120.0,0.0],["2015-08-21",120.0,120.0,120.0,120.0,0.0],["2015-08-24",120.0,120.0,120.0,120.0,0.0],["2015-08-25",120.0,120.0,120.0,120.0,0.0],["2015-08-26",120.0,120.0,120.0,120.0,0.0],["2015-08-27",120.0,120.0,120.0,120.0,0.0],["2015-08-28",120.0,120.0,120.0,120.0,0.0],["2015-08-31",120.0,120.0,120.0,120.0,0.0],["2015-09-01",120.0,120.0,120.0,120.0,0.0],["2015-09-02",105.0,105.0,105.0,105.0,1.0],["2015-09-03",105.0,105.0,105.0,105.0,0.0],["2015-09-04",105.0,105.0,105.0,105.0,0.0],["2015-09-08",105.0,105.0,105.0,105.0,0.0],["2015-09-09",105.0,105.0,105.0,105.0,0.0],["2015-09-10",105.0,105.0,105.0,105.0,0.0],["2015-09-11",105.0,105.0,105.0,105.0,0.0],["2015-09-14",105.0,105.0,105.0,105.0,0.0],["2015-09-15",105.0,105.0,105.0,105.0,0.0],["2015-09-16",105.0,105.0,105.0,105.0,0.0],["2015-09-17",90.0,105.0,90.0,105.0,22.0],["2015-09-18",105.0,105.0,105.0,105.0,27.0],["2015-09-21",105.0,105.0,105.0,105.0,0.0],["2015-09-22",105.0,105.0,105.0,105.0,0.0],["2015-09-23",105.0,105.0,105.0,105.0,0.0],["2015-09-24",105.0,105.0,105.0,105.0,0.0],["2015-09-25",105.0,105.0,105.0,105.0,0.0],["2015-09-28",105.0,105.0,105.0,105.0,0.0],["2015-09-29",105.0,105.0,105.0,105.0,0.0],["2015-09-30",105.0,105.0,105.0,105.0,0.0],["2015-10-01",105.0,105.0,105.0,105.0,0.0],["2015-10-02",105.0,105.0,105.0,105.0,0.0],["2015-10-05",105.0,105.0,105.0,105.0,0.0],["2015-10-06",105.0,105.0,105.0,105.0,0.0],["2015-10-07",105.0,105.0,105.0,105.0,0.0],["2015-10-08",105.0,105.0,105.0,105.0,0.0],["2015-10-09",105.0,105.0,105.0,105.0,0.0],["2015-10-12",105.0,105.0,105.0,105.0,0.0],["2015-10-13",105.0,105.0,105.0,105.0,0.0],["2015-10-14",105.0,105.0,105.0,105.0,0.0],["2015-10-15",105.0,105.0,105.0,105.0,0.0],["2015-10-16",105.0,105.0,105.0,105.0,0.0],["2015-10-19",105.0,105.0,105.0,105.0,0.0],["2015-10-20",105.0,105.0,105.0,105.0,0.0],["2015-10-21",105.0,105.0,105.0,105.0,0.0],["2015-10-22",105.0,105.0,105.0,105.0,0.0],["2015-10-23",105.0,105.0,105.0,105.0,0.0],["2015-10-26",105.0,105.0,105.0,105.0,0.0],["2015-10-27",105.0,105.0,105.0,105.0,0.0],["2015-10-28",105.0,105.0,105.0,105.0,0.0],["2015-10-29",105.0,105.0,105.0,105.0,0.0],["2015-10-30",105.0,105.0,105.0,105.0,0.0],["2015-11-02",105.0,105.0,105.0,105.0,0.0],["2015-11-03",75.0,75.0,75.0,75.0,7.0],["2015-11-04",75.0,75.0,75.0,75.0,0.0],["2015-11-05",75.0,75.0,75.0,75.0,0.0],["2015-11-06",75.0,75.0,75.0,75.0,19.0],["2015-11-09",60.0,60.0,60.0,60.0,3.0],["2015-11-10",60.0,60.0,60.0,60.0,0.0],["2015-11-11",75.0,75.0,75.0,75.0,20.0],["2015-11-12",75.0,75.0,75.0,75.0,0.0],["2015-11-13",75.0,75.0,75.0,75.0,0.0],["2015-11-16",75.0,75.0,75.0,75.0,0.0],["2015-11-17",75.0,75.0,75.0,75.0,0.0],["2015-11-18",75.0,75.0,75.0,75.0,0.0],["2015-11-19",105.0,105.0,105.0,105.0,3.0],["2015-11-20",90.0,90.0,90.0,90.0,17.0],["2015-11-23",90.0,90.0,90.0,90.0,148.0],["2015-11-24",90.0,105.0,90.0,105.0,167.0],["2015-11-25",105.0,105.0,105.0,105.0,0.0],["2015-11-27",105.0,105.0,105.0,105.0,0.0],["2015-11-30",105.0,105.0,105.0,105.0,0.0],["2015-12-01",60.0,75.0,60.0,75.0,297.0],["2015-12-02",75.0,75.0,75.0,75.0,0.0],["2015-12-03",90.0,90.0,90.0,90.0,67.0],["2015-12-04",90.0,90.0,90.0,90.0,0.0],["2015-12-07",90.0,90.0,90.0,90.0,0.0],["2015-12-08",90.0,90.0,90.0,90.0,0.0],["2015-12-09",90.0,90.0,90.0,90.0,0.0],["2015-12-10",90.0,90.0,90.0,90.0,0.0],["2015-12-11",60.0,60.0,60.0,60.0,1.0],["2015-12-14",60.0,60.0,60.0,60.0,0.0],["2015-12-15",60.0,60.0,60.0,60.0,67.0],["2015-12-16",60.0,60.0,60.0,60.0,0.0],["2015-12-17",60.0,60.0,60.0,60.0,47.0],["2015-12-18",60.0,60.0,60.0,60.0,0.0],["2015-12-21",60.0,60.0,60.0,60.0,0.0],["2015-12-22",60.0,60.0,60.0,60.0,0.0],["2015-12-23",60.0,60.0,60.0,60.0,0.0],["2015-12-24",75.0,75.0,75.0,75.0,8.0],["2015-12-28",45.0,45.0,45.0,45.0,47.0],["2015-12-29",60.0,60.0,60.0,60.0,2.0],["2015-12-30",60.0,60.0,60.0,60.0,7.0],["2015-12-31",60.0,60.0,60.0,60.0,0.0],["2016-01-04",60.0,60.0,60.0,60.0,0.0],["2016-01-05",60.0,60.0,60.0,60.0,0.0],["2016-01-06",60.0,60.0,60.0,60.0,0.0],["2016-01-07",60.0,60.0,60.0,60.0,17.0],["2016-01-08",60.0,60.0,60.0,60.0,0.0],["2016-01-11",60.0,60.0,60.0,60.0,0.0],["2016-01-12",60.0,60.0,60.0,60.0,0.0],["2016-01-13",60.0,60.0,60.0,60.0,0.0],["2016-01-14",75.0,75.0,75.0,75.0,17.0],["2016-01-15",75.0,75.0,75.0,75.0,0.0],["2016-01-19",75.0,75.0,75.0,75.0,0.0],["2016-01-20",75.0,75.0,75.0,75.0,0.0],["2016-01-21",75.0,75.0,75.0,75.0,0.0],["2016-01-22",75.0,75.0,75.0,75.0,0.0],["2016-01-25",75.0,75.0,75.0,75.0,0.0],["2016-01-26",75.0,75.0,75.0,75.0,0.0],["2016-01-27",75.0,75.0,75.0,75.0,0.0],["2016-01-28",75.0,75.0,75.0,75.0,0.0],["2016-01-29",75.0,75.0,75.0,75.0,0.0],["2016-02-01",75.0,75.0,75.0,75.0,0.0],["2016-02-02",75.0,75.0,75.0,75.0,0.0],["2016-02-03",75.0,75.0,75.0,75.0,0.0],["2016-02-04",75.0,75.0,75.0,75.0,0.0],["2016-02-05",75.0,75.0,75.0,75.0,0.0],["2016-02-08",75.0,75.0,75.0,75.0,22.0],["2016-02-09",75.0,75.0,75.0,75.0,30.0],["2016-02-10",75.0,75.0,75.0,75.0,0.0],["2016-02-11",75.0,75.0,75.0,75.0,0.0],["2016-02-12",75.0,75.0,75.0,75.0,0.0],["2016-02-16",75.0,75.0,75.0,75.0,0.0],["2016-02-17",60.0,60.0,60.0,60.0,75.0],["2016-02-18",60.0,60.0,60.0,60.0,0.0],["2016-02-19",60.0,60.0,60.0,60.0,0.0],["2016-02-22",60.0,60.0,60.0,60.0,0.0],["2016-02-23",60.0,60.0,60.0,60.0,0.0],["2016-02-24",60.0,60.0,60.0,60.0,0.0],["2016-02-25",60.0,60.0,60.0,60.0,0.0],["2016-02-26",60.0,60.0,60.0,60.0,0.0],["2016-02-29",60.0,60.0,60.0,60.0,0.0],["2016-03-01",60.0,60.0,60.0,60.0,0.0],["2016-03-02",60.0,60.0,60.0,60.0,0.0],["2016-03-03",60.0,60.0,60.0,60.0,0.0],["2016-03-04",60.0,60.0,60.0,60.0,0.0],["2016-03-07",60.0,60.0,60.0,60.0,0.0],["2016-03-08",60.0,60.0,60.0,60.0,0.0],["2016-03-09",75.0,75.0,75.0,75.0,1.0],["2016-03-10",75.0,75.0,75.0,75.0,0.0],["2016-03-11",75.0,75.0,75.0,75.0,0.0],["2016-03-14",75.0,75.0,75.0,75.0,0.0],["2016-03-15",75.0,75.0,75.0,75.0,0.0],["2016-03-16",75.0,75.0,75.0,75.0,0.0],["2016-03-17",75.0,75.0,75.0,75.0,0.0],["2016-03-18",75.0,75.0,75.0,75.0,0.0],["2016-03-21",75.0,75.0,75.0,75.0,0.0],["2016-03-22",75.0,75.0,75.0,75.0,0.0],["2016-03-23",75.0,75.0,75.0,75.0,0.0],["2016-03-24",75.0,75.0,75.0,75.0,0.0],["2016-03-28",75.0,75.0,75.0,75.0,0.0],["2016-03-29",60.0,60.0,60.0,60.0,53.0],["2016-03-30",60.0,60.0,60.0,60.0,0.0],["2016-03-31",60.0,60.0,60.0,60.0,0.0],["2016-04-01",60.0,60.0,60.0,60.0,0.0],["2016-04-04",60.0,60.0,60.0,60.0,0.0],["2016-04-05",60.0,60.0,60.0,60.0,0.0],["2016-04-06",60.0,60.0,60.0,60.0,0.0],["2016-04-07",60.0,60.0,60.0,60.0,0.0],["2016-04-08",60.0,60.0,60.0,60.0,0.0],["2016-04-11",60.0,60.0,60.0,60.0,0.0],["2016-04-12",60.0,60.0,60.0,60.0,0.0],["2016-04-13",60.0,60.0,60.0,60.0,0.0],["2016-04-14",60.0,60.0,60.0,60.0,0.0],["2016-04-15",60.0,60.0,60.0,60.0,17.0],["2016-04-18",60.0,60.0,60.0,60.0,0.0],["2016-04-19",60.0,60.0,60.0,60.0,0.0],["2016-04-20",60.0,60.0,60.0,60.0,0.0],["2016-04-21",60.0,60.0,60.0,60.0,0.0],["2016-04-22",60.0,60.0,60.0,60.0,0.0],["2016-04-25",60.0,60.0,60.0,60.0,0.0],["2016-04-26",60.0,60.0,60.0,60.0,0.0],["2016-04-27",60.0,60.0,60.0,60.0,0.0],["2016-04-28",60.0,60.0,60.0,60.0,0.0],["2016-04-29",75.0,75.0,75.0,75.0,4.0],["2016-05-02",75.0,75.0,75.0,75.0,0.0],["2016-05-03",75.0,75.0,75.0,75.0,0.0],["2016-05-04",75.0,75.0,75.0,75.0,0.0],["2016-05-05",75.0,75.0,75.0,75.0,0.0],["2016-05-06",75.0,75.0,75.0,75.0,0.0],["2016-05-09",75.0,75.0,75.0,75.0,5.0],["2016-05-10",60.0,60.0,60.0,60.0,74.0],["2016-05-11",60.0,60.0,60.0,60.0,0.0],["2016-05-12",60.0,60.0,60.0,60.0,0.0],["2016-05-13",60.0,60.0,60.0,60.0,0.0],["2016-05-16",60.0,60.0,60.0,60.0,0.0],["2016-05-17",60.0,60.0,60.0,60.0,0.0],["2016-05-18",60.0,60.0,60.0,60.0,0.0],["2016-05-19",60.0,60.0,60.0,60.0,0.0],["2016-05-20",60.0,60.0,60.0,60.0,0.0],["2016-05-23",60.0,60.0,60.0,60.0,0.0],["2016-05-24",75.0,75.0,75.0,75.0,3.0],["2016-05-25",60.0,60.0,60.0,60.0,2.0],["2016-05-26",60.0,60.0,60.0,60.0,0.0],["2016-05-27",60.0,60.0,60.0,60.0,0.0],["2016-05-31",60.0,60.0,60.0,60.0,6.0],["2016-06-01",90.0,90.0,90.0,90.0,27.0],["2016-06-02",90.0,120.0,90.0,105.0,143.0],["2016-06-03",120.0,120.0,120.0,120.0,200.0],["2016-06-06",120.0,120.0,120.0,120.0,0.0],["2016-06-07",120.0,120.0,105.0,105.0,30.0],["2016-06-08",120.0,120.0,120.0,120.0,86.0],["2016-06-09",120.0,120.0,120.0,120.0,0.0],["2016-06-10",120.0,120.0,120.0,120.0,37.0],["2016-06-13",120.0,120.0,105.0,120.0,52.0],["2016-06-14",120.0,120.0,120.0,120.0,1.0],["2016-06-15",105.0,105.0,105.0,105.0,10.0],["2016-06-16",120.0,120.0,120.0,120.0,214.0],["2016-06-17",120.0,120.0,120.0,120.0,8.0],["2016-06-20",120.0,120.0,120.0,120.0,89.0],["2016-06-21",120.0,240.0,120.0,225.0,244.0],["2016-06-22",240.0,240.0,165.0,165.0,42.0],["2016-06-23",165.0,195.0,165.0,195.0,16.0],["2016-06-24",150.0,195.0,135.0,180.0,81.0],["2016-06-27",165.0,165.0,165.0,165.0,7.0],["2016-06-28",165.0,165.0,165.0,165.0,0.0],["2016-06-29",165.0,165.0,165.0,165.0,0.0],["2016-06-30",180.0,180.0,180.0,180.0,70.0],["2016-07-01",180.0,180.0,180.0,180.0,0.0],["2016-07-05",180.0,180.0,180.0,180.0,67.0],["2016-07-06",180.0,180.0,150.0,150.0,47.0],["2016-07-07",150.0,150.0,150.0,150.0,0.0],["2016-07-08",150.0,150.0,150.0,150.0,0.0],["2016-07-11",165.0,165.0,165.0,165.0,20.0],["2016-07-12",165.0,165.0,165.0,165.0,17.0],["2016-07-13",165.0,165.0,165.0,165.0,0.0],["2016-07-14",165.0,165.0,165.0,165.0,0.0],["2016-07-15",150.0,150.0,150.0,150.0,17.0],["2016-07-18",165.0,165.0,165.0,165.0,67.0],["2016-07-19",195.0,195.0,195.0,195.0,10.0],["2016-07-20",195.0,210.0,195.0,210.0,98.0],["2016-07-21",210.0,210.0,210.0,210.0,3.0],["2016-07-22",210.0,210.0,210.0,210.0,0.0],["2016-07-25",210.0,210.0,210.0,210.0,0.0],["2016-07-26",165.0,165.0,165.0,165.0,3.0],["2016-07-27",180.0,195.0,180.0,195.0,33.0],["2016-07-28",195.0,195.0,195.0,195.0,0.0],["2016-07-29",180.0,180.0,165.0,165.0,13.0],["2016-08-01",165.0,165.0,165.0,165.0,0.0],["2016-08-02",165.0,165.0,165.0,165.0,0.0],["2016-08-03",165.0,165.0,165.0,165.0,0.0],["2016-08-04",180.0,180.0,165.0,165.0,107.0],["2016-08-05",165.0,165.0,165.0,165.0,0.0],["2016-08-08",165.0,165.0,165.0,165.0,0.0],["2016-08-09",165.0,165.0,165.0,165.0,0.0],["2016-08-10",180.0,180.0,180.0,180.0,1.0],["2016-08-11",180.0,180.0,180.0,180.0,0.0],["2016-08-12",180.0,180.0,180.0,180.0,0.0],["2016-08-15",180.0,180.0,180.0,180.0,0.0],["2016-08-16",180.0,180.0,180.0,180.0,0.0],["2016-08-17",165.0,165.0,165.0,165.0,0.0],["2016-08-18",180.0,180.0,180.0,180.0,71.0],["2016-08-19",180.0,180.0,180.0,180.0,0.0],["2016-08-22",180.0,195.0,180.0,195.0,367.0],["2016-08-23",195.0,195.0,195.0,195.0,0.0],["2016-08-24",195.0,195.0,195.0,195.0,0.0],["2016-08-25",195.0,195.0,195.0,195.0,0.0],["2016-08-26",180.0,180.0,180.0,180.0,34.0],["2016-08-29",165.0,165.0,165.0,165.0,10.0],["2016-08-30",165.0,165.0,165.0,165.0,0.0],["2016-08-31",165.0,165.0,165.0,165.0,10.0],["2016-09-01",150.0,150.0,150.0,150.0,10.0],["2016-09-02",180.0,180.0,180.0,180.0,27.0],["2016-09-06",180.0,180.0,180.0,180.0,1.0],["2016-09-07",165.0,165.0,165.0,165.0,1.0],["2016-09-08",165.0,165.0,165.0,165.0,0.0],["2016-09-09",165.0,165.0,165.0,165.0,0.0],["2016-09-12",180.0,180.0,180.0,180.0,11.0],["2016-09-13",180.0,180.0,180.0,180.0,0.0],["2016-09-14",180.0,180.0,180.0,180.0,3.0],["2016-09-15",180.0,180.0,180.0,180.0,8.0],["2016-09-16",180.0,180.0,180.0,180.0,1.0],["2016-09-19",180.0,180.0,180.0,180.0,28.0],["2016-09-20",150.0,150.0,150.0,150.0,67.0],["2016-09-21",150.0,150.0,150.0,150.0,0.0],["2016-09-22",150.0,150.0,150.0,150.0,0.0],["2016-09-23",150.0,150.0,150.0,150.0,0.0],["2016-09-26",150.0,150.0,150.0,150.0,5.0],["2016-09-27",150.0,150.0,150.0,150.0,0.0],["2016-09-28",135.0,135.0,120.0,120.0,236.0],["2016-09-29",120.0,120.0,120.0,120.0,0.0],["2016-09-30",120.0,120.0,120.0,120.0,0.0],["2016-10-03",120.0,120.0,120.0,120.0,0.0],["2016-10-04",120.0,120.0,120.0,120.0,0.0],["2016-10-05",120.0,120.0,120.0,120.0,0.0],["2016-10-06",150.0,150.0,150.0,150.0,67.0],["2016-10-07",150.0,150.0,150.0,150.0,0.0],["2016-10-10",150.0,150.0,150.0,150.0,0.0],["2016-10-11",150.0,150.0,150.0,150.0,0.0],["2016-10-12",150.0,150.0,150.0,150.0,0.0],["2016-10-13",150.0,150.0,150.0,150.0,0.0],["2016-10-14",150.0,150.0,150.0,150.0,0.0],["2016-10-17",150.0,150.0,150.0,150.0,0.0],["2016-10-18",165.0,165.0,165.0,165.0,10.0],["2016-10-19",165.0,165.0,165.0,165.0,3.0],["2016-10-20",150.0,150.0,150.0,150.0,3.0],["2016-10-21",150.0,150.0,150.0,150.0,0.0],["2016-10-24",150.0,150.0,150.0,150.0,0.0],["2016-10-25",150.0,150.0,150.0,150.0,0.0],["2016-10-26",150.0,150.0,150.0,150.0,0.0],["2016-10-27",150.0,150.0,150.0,150.0,10.0],["2016-10-28",150.0,150.0,150.0,150.0,20.0],["2016-10-31",165.0,165.0,150.0,150.0,5.0],["2016-11-01",150.0,150.0,120.0,120.0,123.0],["2016-11-02",120.0,120.0,120.0,120.0,0.0],["2016-11-03",120.0,120.0,120.0,120.0,0.0],["2016-11-04",120.0,120.0,120.0,120.0,0.0],["2016-11-07",120.0,120.0,120.0,120.0,0.0],["2016-11-08",120.0,120.0,120.0,120.0,0.0],["2016-11-09",120.0,120.0,120.0,120.0,0.0],["2016-11-10",150.0,150.0,135.0,135.0,10.0],["2016-11-11",135.0,135.0,135.0,135.0,0.0],["2016-11-14",135.0,135.0,135.0,135.0,0.0],["2016-11-15",135.0,135.0,135.0,135.0,0.0],["2016-11-16",165.0,165.0,165.0,165.0,12.0],["2016-11-17",150.0,165.0,150.0,165.0,55.0],["2016-11-18",165.0,165.0,165.0,165.0,0.0],["2016-11-21",165.0,165.0,165.0,165.0,0.0],["2016-11-22",165.0,165.0,165.0,165.0,0.0],["2016-11-23",165.0,165.0,165.0,165.0,0.0],["2016-11-25",165.0,165.0,165.0,165.0,0.0],["2016-11-28",165.0,165.0,165.0,165.0,0.0],["2016-11-29",165.0,165.0,165.0,165.0,13.0],["2016-11-30",165.0,165.0,165.0,165.0,7.0],["2016-12-01",165.0,165.0,165.0,165.0,0.0],["2016-12-02",180.0,180.0,165.0,165.0,43.0],["2016-12-05",165.0,165.0,165.0,165.0,0.0],["2016-12-06",165.0,165.0,165.0,165.0,0.0],["2016-12-07",180.0,210.0,180.0,210.0,62.0],["2016-12-08",210.0,225.0,210.0,210.0,106.0],["2016-12-09",210.0,210.0,210.0,210.0,0.0],["2016-12-12",210.0,210.0,210.0,210.0,0.0],["2016-12-13",180.0,180.0,150.0,180.0,53.0],["2016-12-14",180.0,180.0,180.0,180.0,0.0],["2016-12-15",180.0,180.0,180.0,180.0,0.0],["2016-12-16",180.0,180.0,180.0,180.0,37.0],["2016-12-19",180.0,180.0,180.0,180.0,0.0],["2016-12-20",150.0,150.0,150.0,150.0,11.0],["2016-12-21",150.0,150.0,150.0,150.0,0.0],["2016-12-22",150.0,150.0,150.0,150.0,0.0],["2016-12-23",165.0,165.0,165.0,165.0,3.0],["2016-12-27",165.0,165.0,165.0,165.0,0.0],["2016-12-28",165.0,165.0,165.0,165.0,0.0],["2016-12-29",150.0,150.0,150.0,150.0,1.0],["2016-12-30",150.0,150.0,150.0,150.0,0.0],["2017-01-03",180.0,180.0,180.0,180.0,3.0],["2017-01-04",180.0,180.0,180.0,180.0,1.0],["2017-01-05",225.0,225.0,210.0,210.0,30.0],["2017-01-06",240.0,240.0,240.0,240.0,7.0],["2017-01-09",240.0,240.0,225.0,225.0,15.0],["2017-01-10",255.0,255.0,210.0,255.0,80.0],["2017-01-11",255.0,255.0,255.0,255.0,0.0],["2017-01-12",240.0,240.0,240.0,240.0,37.0],["2017-01-13",225.0,225.0,225.0,225.0,5.0],["2017-01-17",225.0,225.0,225.0,225.0,2.0],["2017-01-18",210.0,210.0,210.0,210.0,12.0],["2017-01-19",210.0,210.0,210.0,210.0,0.0],["2017-01-20",210.0,210.0,195.0,195.0,28.0],["2017-01-23",210.0,225.0,210.0,225.0,156.0],["2017-01-24",225.0,225.0,225.0,225.0,30.0],["2017-01-25",225.0,225.0,225.0,225.0,0.0],["2017-01-26",225.0,225.0,225.0,225.0,0.0],["2017-01-27",210.0,210.0,195.0,195.0,4.0],["2017-01-30",210.0,210.0,180.0,180.0,110.0],["2017-01-31",210.0,210.0,210.0,210.0,3.0],["2017-02-01",210.0,210.0,210.0,210.0,0.0],["2017-02-02",180.0,180.0,180.0,180.0,2.0],["2017-02-03",180.0,180.0,180.0,180.0,0.0],["2017-02-06",180.0,195.0,180.0,195.0,59.0],["2017-02-07",180.0,180.0,180.0,180.0,67.0],["2017-02-08",180.0,180.0,180.0,180.0,3.0],["2017-02-09",195.0,195.0,195.0,195.0,9.0],["2017-02-10",195.0,195.0,195.0,195.0,1.0],["2017-02-13",180.0,180.0,180.0,180.0,3.0],["2017-02-14",195.0,195.0,195.0,195.0,7.0],["2017-02-15",195.0,195.0,195.0,195.0,40.0],["2017-02-16",195.0,195.0,195.0,195.0,0.0],["2017-02-17",195.0,195.0,195.0,195.0,0.0],["2017-02-21",210.0,210.0,195.0,195.0,8.0],["2017-02-22",210.0,210.0,195.0,195.0,34.0],["2017-02-23",210.0,210.0,210.0,210.0,85.0],["2017-02-24",210.0,210.0,195.0,195.0,106.0],["2017-02-27",210.0,210.0,210.0,210.0,28.0],["2017-02-28",210.0,210.0,210.0,210.0,0.0],["2017-03-01",195.0,210.0,195.0,210.0,2.0],["2017-03-02",210.0,210.0,210.0,210.0,0.0],["2017-03-03",210.0,210.0,210.0,210.0,0.0],["2017-03-06",210.0,210.0,210.0,210.0,0.0],["2017-03-07",195.0,195.0,195.0,195.0,3.0],["2017-03-08",195.0,195.0,195.0,195.0,0.0],["2017-03-09",195.0,195.0,195.0,195.0,0.0],["2017-03-10",210.0,210.0,210.0,210.0,0.0],["2017-03-13",210.0,210.0,210.0,210.0,0.0],["2017-03-14",180.0,180.0,180.0,180.0,20.0],["2017-03-15",180.0,180.0,180.0,180.0,0.0],["2017-03-16",180.0,180.0,180.0,180.0,13.0],["2017-03-17",210.0,210.0,210.0,210.0,1.0],["2017-03-20",210.0,210.0,210.0,210.0,0.0],["2017-03-21",165.0,180.0,165.0,165.0,111.0],["2017-03-22",165.0,165.0,165.0,165.0,0.0],["2017-03-23",165.0,165.0,165.0,165.0,0.0],["2017-03-24",165.0,165.0,165.0,165.0,0.0],["2017-03-27",165.0,165.0,165.0,165.0,0.0],["2017-03-28",165.0,180.0,165.0,165.0,67.0],["2017-03-29",165.0,165.0,165.0,165.0,0.0],["2017-03-30",180.0,180.0,165.0,165.0,45.0],["2017-03-31",165.0,165.0,165.0,165.0,0.0],["2017-04-03",180.0,195.0,180.0,195.0,1.0],["2017-04-04",195.0,195.0,195.0,195.0,0.0],["2017-04-05",180.0,180.0,180.0,180.0,3.0],["2017-04-06",180.0,180.0,180.0,180.0,1.0],["2017-04-07",195.0,195.0,180.0,180.0,3.0],["2017-04-10",180.0,180.0,180.0,180.0,0.0],["2017-04-11",180.0,180.0,180.0,180.0,1.0],["2017-04-12",180.0,180.0,180.0,180.0,0.0],["2017-04-13",180.0,180.0,180.0,180.0,0.0],["2017-04-17",195.0,240.0,195.0,240.0,656.0],["2017-04-18",255.0,285.0,240.0,270.0,351.0],["2017-04-19",285.0,285.0,255.0,255.0,42.0],["2017-04-20",270.0,270.0,255.0,255.0,67.0],["2017-04-21",240.0,270.0,240.0,240.0,89.0],["2017-04-24",255.0,255.0,225.0,255.0,28.0],["2017-04-25",270.0,300.0,255.0,285.0,38.0],["2017-04-26",300.0,315.0,285.0,315.0,41.0],["2017-04-27",330.0,360.0,315.0,345.0,59.0],["2017-04-28",360.0,360.0,300.0,315.0,16.0],["2017-05-01",330.0,345.0,315.0,345.0,41.0],["2017-05-02",330.0,345.0,285.0,300.0,50.0],["2017-05-03",285.0,315.0,285.0,315.0,6.0],["2017-05-04",330.0,345.0,330.0,330.0,10.0],["2017-05-05",345.0,360.0,330.0,360.0,28.0],["2017-05-08",375.0,390.0,360.0,375.0,37.0],["2017-05-09",375.0,375.0,330.0,330.0,21.0],["2017-05-10",330.0,345.0,330.0,345.0,22.0],["2017-05-11",330.0,330.0,330.0,330.0,2.0],["2017-05-12",330.0,330.0,330.0,330.0,0.0],["2017-05-15",330.0,360.0,330.0,345.0,18.0],["2017-05-16",345.0,345.0,345.0,345.0,5.0],["2017-05-17",330.0,330.0,330.0,330.0,4.0],["2017-05-18",345.0,345.0,345.0,345.0,15.0],["2017-05-19",345.0,345.0,315.0,315.0,4.0],["2017-05-22",300.0,300.0,300.0,300.0,23.0],["2017-05-23",315.0,330.0,300.0,330.0,108.0],["2017-05-24",330.0,330.0,330.0,330.0,0.0],["2017-05-25",345.0,345.0,345.0,345.0,6.0],["2017-05-26",345.0,345.0,345.0,345.0,0.0],["2017-05-30",345.0,345.0,345.0,345.0,1.0],["2017-05-31",345.0,345.0,345.0,345.0,0.0],["2017-06-01",345.0,345.0,345.0,345.0,0.0],["2017-06-02",345.0,345.0,345.0,345.0,3.0],["2017-06-05",345.0,345.0,345.0,345.0,3.0],["2017-06-06",330.0,360.0,330.0,360.0,10.0],["2017-06-07",375.0,375.0,375.0,375.0,4.0],["2017-06-08",360.0,360.0,345.0,345.0,76.0],["2017-06-09",360.0,360.0,360.0,360.0,16.0],["2017-06-12",360.0,360.0,360.0,360.0,1.0],["2017-06-13",345.0,345.0,345.0,345.0,2.0],["2017-06-14",345.0,345.0,345.0,345.0,0.0],["2017-06-15",315.0,345.0,315.0,345.0,8.0],["2017-06-16",330.0,330.0,330.0,330.0,8.0],["2017-06-19",330.0,330.0,315.0,315.0,11.0],["2017-06-20",315.0,315.0,315.0,315.0,2.0],["2017-06-21",315.0,330.0,315.0,330.0,34.0],["2017-06-22",330.0,330.0,330.0,330.0,3.0],["2017-06-23",330.0,330.0,330.0,330.0,0.0],["2017-06-26",330.0,330.0,330.0,330.0,0.0],["2017-06-27",330.0,345.0,330.0,345.0,67.0],["2017-06-28",330.0,330.0,315.0,315.0,10.0],["2017-06-29",315.0,330.0,315.0,330.0,19.0],["2017-06-30",315.0,315.0,300.0,315.0,116.0],["2017-07-03",315.0,315.0,315.0,315.0,0.0],["2017-07-05",315.0,315.0,315.0,315.0,0.0],["2017-07-06",315.0,315.0,270.0,270.0,225.0],["2017-07-07",270.0,270.0,270.0,270.0,1.0],["2017-07-10",270.0,300.0,255.0,300.0,29.0],["2017-07-11",270.0,285.0,270.0,285.0,13.0],["2017-07-12",270.0,300.0,270.0,300.0,11.0],["2017-07-13",285.0,285.0,270.0,270.0,56.0],["2017-07-14",300.0,300.0,285.0,285.0,100.0],["2017-07-17",270.0,375.0,270.0,345.0,369.0],["2017-07-18",375.0,375.0,345.0,375.0,119.0],["2017-07-19",345.0,360.0,345.0,345.0,114.0],["2017-07-20",330.0,345.0,315.0,330.0,49.0],["2017-07-21",330.0,330.0,315.0,315.0,3.0],["2017-07-24",330.0,330.0,315.0,330.0,19.0],["2017-07-25",330.0,330.0,330.0,330.0,2.0],["2017-07-26",330.0,330.0,330.0,330.0,4.0],["2017-07-27",330.0,330.0,330.0,330.0,4.0],["2017-07-28",315.0,315.0,300.0,300.0,57.0],["2017-07-31",315.0,315.0,300.0,300.0,49.0],["2017-08-01",300.0,315.0,300.0,300.0,116.0],["2017-08-02",285.0,285.0,285.0,285.0,34.0],["2017-08-03",285.0,285.0,285.0,285.0,21.0],["2017-08-04",300.0,300.0,285.0,285.0,4.0],["2017-08-07",285.0,285.0,285.0,285.0,0.0],["2017-08-08",285.0,300.0,285.0,285.0,2.0],["2017-08-09",300.0,300.0,300.0,300.0,0.0],["2017-08-10",300.0,300.0,285.0,300.0,11.0],["2017-08-11",270.0,300.0,270.0,285.0,20.0],["2017-08-14",285.0,285.0,270.0,285.0,56.0],["2017-08-15",285.0,285.0,255.0,255.0,42.0],["2017-08-16",270.0,285.0,270.0,285.0,25.0],["2017-08-17",270.0,270.0,270.0,270.0,4.0],["2017-08-18",270.0,285.0,270.0,285.0,21.0],["2017-08-21",285.0,300.0,285.0,300.0,13.0],["2017-08-22",300.0,300.0,285.0,285.0,15.0],["2017-08-23",285.0,285.0,285.0,285.0,1.0],["2017-08-24",285.0,285.0,285.0,285.0,2.0],["2017-08-25",285.0,300.0,285.0,285.0,6.0],["2017-08-28",300.0,300.0,270.0,270.0,18.0],["2017-08-29",285.0,300.0,285.0,300.0,2.0],["2017-08-30",300.0,300.0,255.0,255.0,35.0],["2017-08-31",270.0,270.0,255.0,255.0,13.0],["2017-09-01",300.0,300.0,270.0,270.0,4.0],["2017-09-05",255.0,270.0,255.0,270.0,4.0],["2017-09-06",270.0,285.0,255.0,270.0,7.0],["2017-09-07",255.0,255.0,255.0,255.0,2.0],["2017-09-08",255.0,255.0,255.0,255.0,0.0],["2017-09-11",255.0,255.0,255.0,255.0,5.0],["2017-09-12",255.0,255.0,240.0,255.0,25.0],["2017-09-13",255.0,255.0,255.0,255.0,0.0],["2017-09-14",300.0,300.0,300.0,300.0,67.0],["2017-09-15",315.0,315.0,300.0,300.0,10.0],["2017-09-18",300.0,300.0,300.0,300.0,0.0],["2017-09-19",300.0,300.0,300.0,300.0,4.0],["2017-09-20",315.0,330.0,315.0,330.0,13.0],["2017-09-21",330.0,330.0,330.0,330.0,7.0],["2017-09-22",345.0,345.0,315.0,315.0,29.0],["2017-09-25",330.0,330.0,315.0,330.0,21.0],["2017-09-26",330.0,330.0,330.0,330.0,19.0],["2017-09-27",330.0,330.0,300.0,300.0,124.0],["2017-09-28",300.0,330.0,300.0,330.0,7.0],["2017-09-29",300.0,300.0,285.0,300.0,41.0],["2017-10-02",300.0,315.0,300.0,315.0,19.0],["2017-10-03",300.0,315.0,285.0,315.0,11.0],["2017-10-04",315.0,315.0,315.0,315.0,1.0],["2017-10-05",270.0,285.0,270.0,270.0,34.0],["2017-10-06",285.0,300.0,285.0,300.0,4.0],["2017-10-09",300.0,300.0,300.0,300.0,0.0],["2017-10-10",285.0,285.0,270.0,285.0,138.0],["2017-10-11",270.0,285.0,270.0,285.0,142.0],["2017-10-12",285.0,285.0,255.0,285.0,82.0],["2017-10-13",285.0,285.0,285.0,285.0,0.0],["2017-10-16",285.0,285.0,255.0,255.0,2.0],["2017-10-17",285.0,285.0,255.0,285.0,42.0],["2017-10-18",285.0,300.0,240.0,240.0,22.0],["2017-10-19",270.0,270.0,255.0,255.0,2.0],["2017-10-20",285.0,285.0,285.0,285.0,73.0],["2017-10-23",285.0,285.0,285.0,285.0,7.0],["2017-10-24",285.0,285.0,270.0,285.0,40.0],["2017-10-25",285.0,285.0,285.0,285.0,3.0],["2017-10-26",300.0,300.0,285.0,285.0,14.0],["2017-10-27",270.0,315.0,270.0,300.0,313.0],["2017-10-30",300.0,300.0,285.0,300.0,155.0],["2017-10-31",285.0,315.0,285.0,300.0,90.0],["2017-11-01",285.0,300.0,285.0,300.0,50.0],["2017-11-02",300.0,315.0,300.0,315.0,22.0],["2017-11-03",315.0,315.0,315.0,315.0,9.0],["2017-11-06",300.0,300.0,285.0,285.0,5.0],["2017-11-07",300.0,300.0,300.0,300.0,2.0],["2017-11-08",300.0,300.0,300.0,300.0,1.0],["2017-11-09",300.0,300.0,300.0,300.0,0.0],["2017-11-10",285.0,285.0,285.0,285.0,1.0],["2017-11-13",285.0,285.0,270.0,270.0,19.0],["2017-11-14",270.0,270.0,270.0,270.0,6.0],["2017-11-15",300.0,300.0,270.0,285.0,174.0],["2017-11-16",270.0,270.0,270.0,270.0,0.0],["2017-11-17",285.0,285.0,255.0,270.0,33.0],["2017-11-20",285.0,285.0,285.0,285.0,0.0],["2017-11-21",285.0,285.0,270.0,270.0,30.0],["2017-11-22",270.0,285.0,270.0,285.0,25.0],["2017-11-24",270.0,270.0,270.0,270.0,7.0],["2017-11-27",285.0,300.0,285.0,285.0,29.0],["2017-11-28",300.0,300.0,285.0,300.0,25.0],["2017-11-29",285.0,285.0,270.0,270.0,5.0],["2017-11-30",255.0,270.0,255.0,255.0,17.0],["2017-12-01",255.0,285.0,255.0,285.0,41.0],["2017-12-04",285.0,285.0,255.0,285.0,74.0],["2017-12-05",285.0,285.0,285.0,285.0,1.0],["2017-12-06",285.0,285.0,285.0,285.0,0.0],["2017-12-07",270.0,270.0,255.0,255.0,3.0],["2017-12-08",270.0,270.0,270.0,270.0,7.0],["2017-12-11",270.0,270.0,210.0,240.0,309.0],["2017-12-12",240.0,255.0,240.0,255.0,25.0],["2017-12-13",240.0,240.0,240.0,240.0,14.0],["2017-12-14",240.0,240.0,240.0,240.0,1.0],["2017-12-15",255.0,255.0,255.0,255.0,3.0],["2017-12-18",255.0,255.0,240.0,240.0,19.0],["2017-12-19",255.0,255.0,240.0,240.0,3.0],["2017-12-20",255.0,255.0,240.0,240.0,4.0],["2017-12-21",240.0,240.0,225.0,240.0,89.0],["2017-12-22",240.0,240.0,240.0,240.0,0.0],["2017-12-26",225.0,270.0,225.0,270.0,4.0],["2017-12-27",255.0,255.0,255.0,255.0,1.0],["2017-12-28",255.0,1050.0,255.0,255.0,4.0],["2017-12-29",255.0,270.0,255.0,255.0,30.0],["2018-01-02",240.0,240.0,240.0,240.0,8.0],["2018-01-03",270.0,270.0,240.0,240.0,19.0],["2018-01-04",255.0,300.0,255.0,285.0,103.0],["2018-01-05",300.0,300.0,285.0,300.0,52.0],["2018-01-08",300.0,300.0,285.0,300.0,105.0],["2018-01-09",285.0,285.0,270.0,285.0,85.0],["2018-01-10",285.0,285.0,270.0,270.0,15.0],["2018-01-11",270.0,285.0,270.0,270.0,44.0],["2018-01-12",270.0,285.0,270.0,285.0,35.0],["2018-01-16",270.0,285.0,270.0,270.0,31.0],["2018-01-17",270.0,270.0,255.0,270.0,18.0],["2018-01-18",270.0,300.0,270.0,300.0,485.0],["2018-01-19",300.0,420.0,300.0,420.0,3622.0],["2018-01-22",510.0,660.0,465.0,630.0,5661.0],["2018-01-23",660.0,690.0,525.0,570.0,1969.0],["2018-01-24",585.0,600.0,495.0,510.0,733.0],["2018-01-25",510.0,585.0,495.0,555.0,398.0],["2018-01-26",555.0,615.0,555.0,600.0,495.0],["2018-01-29",645.0,885.0,630.0,885.0,1593.0],["2018-01-30",855.0,885.0,735.0,750.0,865.0],["2018-01-31",750.0,825.0,675.0,750.0,472.0],["2018-02-01",735.0,735.0,600.0,615.0,585.0],["2018-02-02",540.0,660.0,495.0,615.0,773.0],["2018-02-05",630.0,660.0,525.0,600.0,440.0],["2018-02-06",570.0,645.0,540.0,600.0,253.0],["2018-02-07",660.0,675.0,570.0,600.0,158.0],["2018-02-08",600.0,630.0,585.0,600.0,164.0],["2018-02-09",615.0,630.0,570.0,600.0,142.0],["2018-02-12",615.0,615.0,585.0,615.0,153.0],["2018-02-13",600.0,660.0,600.0,645.0,235.0],["2018-02-14",660.0,690.0,615.0,630.0,263.0],["2018-02-15",615.0,615.0,570.0,585.0,209.0],["2018-02-16",600.0,600.0,525.0,555.0,250.0],["2018-02-20",540.0,540.0,510.0,525.0,322.0],["2018-02-21",525.0,540.0,495.0,510.0,191.0],["2018-02-22",510.0,525.0,510.0,525.0,134.0],["2018-02-23",510.0,510.0,495.0,495.0,121.0],["2018-02-26",480.0,525.0,480.0,495.0,110.0],["2018-02-27",495.0,510.0,480.0,480.0,64.0],["2018-02-28",480.0,495.0,465.0,480.0,174.0],["2018-03-01",465.0,480.0,390.0,435.0,366.0],["2018-03-02",420.0,450.0,420.0,435.0,67.0],["2018-03-05",435.0,435.0,405.0,420.0,174.0],["2018-03-06",450.0,645.0,450.0,615.0,674.0],["2018-03-07",615.0,615.0,525.0,570.0,313.0],["2018-03-08",570.0,585.0,540.0,555.0,66.0],["2018-03-09",540.0,555.0,480.0,510.0,264.0],["2018-03-12",495.0,510.0,465.0,480.0,71.0],["2018-03-13",480.0,525.0,480.0,525.0,94.0],["2018-03-14",510.0,525.0,510.0,525.0,17.0],["2018-03-15",525.0,555.0,525.0,555.0,72.0],["2018-03-16",570.0,585.0,525.0,570.0,262.0],["2018-03-19",570.0,570.0,555.0,555.0,59.0],["2018-03-20",585.0,615.0,585.0,600.0,322.0],["2018-03-21",600.0,630.0,555.0,585.0,118.0],["2018-03-22",585.0,585.0,540.0,555.0,81.0],["2018-03-23",555.0,600.0,540.0,555.0,101.0],["2018-03-26",555.0,570.0,525.0,570.0,53.0],["2018-03-27",570.0,570.0,525.0,540.0,85.0],["2018-03-28",525.0,570.0,510.0,570.0,754.0],["2018-03-29",525.0,570.0,525.0,540.0,191.0],["2018-04-02",570.0,570.0,510.0,540.0,109.0],["2018-04-03",540.0,540.0,510.0,525.0,97.0],["2018-04-04",510.0,510.0,480.0,495.0,102.0],["2018-04-05",495.0,510.0,480.0,480.0,51.0],["2018-04-06",495.0,510.0,480.0,495.0,76.0],["2018-04-09",495.0,510.0,495.0,495.0,42.0],["2018-04-10",525.0,525.0,510.0,510.0,61.0],["2018-04-11",510.0,525.0,495.0,525.0,63.0],["2018-04-12",510.0,525.0,495.0,510.0,48.0],["2018-04-13",525.0,525.0,495.0,495.0,67.0],["2018-04-16",495.0,510.0,450.0,480.0,167.0],["2018-04-17",480.0,480.0,480.0,480.0,51.0],["2018-04-18",495.0,495.0,480.0,495.0,105.0],["2018-04-19",510.0,540.0,495.0,525.0,149.0],["2018-04-20",525.0,525.0,510.0,510.0,43.0],["2018-04-23",525.0,525.0,495.0,510.0,17.0],["2018-04-24",510.0,525.0,465.0,465.0,76.0],["2018-04-25",480.0,495.0,480.0,480.0,39.0],["2018-04-26",495.0,495.0,465.0,480.0,54.0],["2018-04-27",480.0,495.0,480.0,495.0,27.0],["2018-04-30",495.0,495.0,465.0,465.0,26.0],["2018-05-01",465.0,465.0,465.0,465.0,18.0],["2018-05-02",480.0,480.0,450.0,465.0,143.0],["2018-05-03",465.0,480.0,465.0,465.0,22.0],["2018-05-04",465.0,480.0,450.0,480.0,47.0],["2018-05-07",480.0,480.0,450.0,465.0,17.0],["2018-05-08",450.0,465.0,450.0,465.0,76.0],["2018-05-09",450.0,480.0,450.0,465.0,31.0],["2018-05-10",465.0,480.0,465.0,480.0,20.0],["2018-05-11",480.0,480.0,465.0,480.0,37.0],["2018-05-14",480.0,480.0,450.0,465.0,71.0],["2018-05-15",465.0,480.0,450.0,465.0,30.0],["2018-05-16",450.0,465.0,450.0,465.0,18.0],["2018-05-17",465.0,465.0,465.0,465.0,8.0],["2018-05-18",465.0,465.0,450.0,450.0,103.0],["2018-05-21",450.0,450.0,420.0,435.0,29.0],["2018-05-22",435.0,480.0,435.0,450.0,95.0],["2018-05-23",450.0,450.0,435.0,450.0,93.0],["2018-05-24",435.0,450.0,435.0,435.0,56.0],["2018-05-25",450.0,450.0,420.0,435.0,31.0],["2018-05-29",420.0,435.0,405.0,420.0,54.0],["2018-05-30",420.0,435.0,405.0,420.0,32.0],["2018-05-31",420.0,435.0,420.0,420.0,58.0],["2018-06-01",435.0,450.0,420.0,420.0,95.0],["2018-06-04",420.0,435.0,420.0,420.0,48.0],["2018-06-05",405.0,420.0,405.0,420.0,76.0],["2018-06-06",405.0,420.0,390.0,405.0,222.0],["2018-06-07",420.0,420.0,390.0,405.0,60.0],["2018-06-08",390.0,435.0,390.0,435.0,42.0],["2018-06-11",420.0,435.0,405.0,405.0,36.0],["2018-06-12",435.0,450.0,405.0,435.0,19.0],["2018-06-13",435.0,435.0,405.0,420.0,44.0],["2018-06-14",420.0,435.0,405.0,420.0,15.0],["2018-06-15",405.0,450.0,405.0,450.0,39.0],["2018-06-18",450.0,450.0,435.0,450.0,41.0],["2018-06-19",450.0,465.0,450.0,465.0,53.0],["2018-06-20",465.0,465.0,450.0,450.0,11.0],["2018-06-21",435.0,465.0,435.0,465.0,29.0],["2018-06-22",465.0,465.0,450.0,465.0,57.0],["2018-06-25",435.0,450.0,405.0,405.0,136.0],["2018-06-26",450.0,465.0,435.0,450.0,107.0],["2018-06-27",420.0,450.0,420.0,420.0,26.0],["2018-06-28",465.0,465.0,420.0,435.0,51.0],["2018-06-29",435.0,465.0,435.0,450.0,82.0],["2018-07-02",390.0,465.0,390.0,465.0,36.0],["2018-07-03",420.0,465.0,420.0,450.0,73.0],["2018-07-05",450.0,450.0,435.0,450.0,33.0],["2018-07-06",420.0,480.0,420.0,465.0,176.0],["2018-07-09",465.0,465.0,435.0,450.0,82.0],["2018-07-10",450.0,450.0,435.0,435.0,86.0],["2018-07-11",450.0,450.0,420.0,435.0,68.0],["2018-07-12",435.0,435.0,420.0,420.0,128.0],["2018-07-13",435.0,435.0,405.0,420.0,92.0],["2018-07-16",420.0,435.0,405.0,405.0,59.0],["2018-07-17",405.0,420.0,405.0,420.0,30.0],["2018-07-18",435.0,435.0,420.0,435.0,16.0],["2018-07-19",435.0,435.0,405.0,405.0,65.0],["2018-07-20",405.0,420.0,405.0,405.0,100.0],["2018-07-23",405.0,405.0,405.0,405.0,33.0],["2018-07-24",405.0,420.0,405.0,405.0,11.0],["2018-07-25",420.0,420.0,405.0,405.0,39.0],["2018-07-26",405.0,420.0,405.0,405.0,47.0],["2018-07-27",390.0,420.0,390.0,420.0,53.0],["2018-07-30",420.0,435.0,405.0,420.0,46.0],["2018-07-31",405.0,405.0,375.0,390.0,85.0],["2018-08-01",390.0,390.0,360.0,375.0,34.0],["2018-08-02",375.0,375.0,315.0,345.0,224.0],["2018-08-03",345.0,390.0,330.0,375.0,92.0],["2018-08-06",345.0,390.0,330.0,390.0,73.0],["2018-08-07",390.0,390.0,345.0,375.0,22.0],["2018-08-08",375.0,375.0,360.0,360.0,13.0],["2018-08-09",345.0,360.0,330.0,330.0,63.0],["2018-08-10",330.0,345.0,315.0,330.0,89.0],["2018-08-13",315.0,330.0,315.0,315.0,122.0],["2018-08-14",330.0,330.0,300.0,300.0,142.0],["2018-08-15",285.0,330.0,270.0,315.0,82.0],["2018-08-16",330.0,330.0,300.0,300.0,62.0],["2018-08-17",315.0,330.0,300.0,330.0,34.0],["2018-08-20",330.0,360.0,330.0,360.0,21.0],["2018-08-21",375.0,405.0,375.0,390.0,109.0],["2018-08-22",360.0,390.0,345.0,360.0,23.0],["2018-08-23",360.0,360.0,330.0,330.0,23.0],["2018-08-24",345.0,360.0,345.0,360.0,13.0],["2018-08-27",360.0,375.0,330.0,375.0,96.0],["2018-08-28",375.0,375.0,345.0,345.0,20.0],["2018-08-29",345.0,375.0,345.0,375.0,176.0],["2018-08-30",360.0,375.0,345.0,360.0,93.0],["2018-08-31",390.0,390.0,360.0,360.0,12.0],["2018-09-04",360.0,420.0,360.0,390.0,29.0],["2018-09-05",390.0,420.0,360.0,375.0,66.0],["2018-09-06",375.0,375.0,360.0,360.0,87.0],["2018-09-07",360.0,375.0,345.0,360.0,106.0],["2018-09-10",375.0,375.0,315.0,345.0,33.0],["2018-09-11",330.0,345.0,330.0,345.0,39.0],["2018-09-12",315.0,330.0,315.0,330.0,32.0],["2018-09-13",345.0,345.0,330.0,330.0,16.0],["2018-09-14",330.0,345.0,315.0,315.0,143.0],["2018-09-17",315.0,330.0,315.0,315.0,2.0],["2018-09-18",315.0,330.0,315.0,330.0,91.0],["2018-09-19",315.0,330.0,315.0,315.0,29.0],["2018-09-20",330.0,345.0,330.0,345.0,53.0],["2018-09-21",330.0,390.0,330.0,345.0,190.0],["2018-09-24",360.0,360.0,330.0,360.0,6.0],["2018-09-25",360.0,360.0,330.0,330.0,81.0],["2018-09-26",330.0,360.0,330.0,360.0,385.0],["2018-09-27",360.0,360.0,345.0,345.0,3.0],["2018-09-28",360.0,375.0,360.0,360.0,22.0],["2018-10-01",360.0,360.0,345.0,345.0,28.0],["2018-10-02",345.0,345.0,330.0,345.0,32.0],["2018-10-03",345.0,360.0,345.0,360.0,52.0],["2018-10-04",360.0,360.0,345.0,345.0,20.0],["2018-10-05",330.0,345.0,330.0,345.0,24.0],["2018-10-08",330.0,330.0,330.0,330.0,6.0],["2018-10-09",360.0,360.0,345.0,345.0,9.0],["2018-10-10",345.0,345.0,330.0,330.0,5.0],["2018-10-11",345.0,360.0,345.0,360.0,75.0],["2018-10-12",345.0,345.0,330.0,345.0,9.0],["2018-10-15",375.0,375.0,330.0,330.0,43.0],["2018-10-16",330.0,345.0,330.0,330.0,34.0],["2018-10-17",345.0,345.0,330.0,345.0,44.0],["2018-10-18",360.0,360.0,330.0,345.0,10.0],["2018-10-19",345.0,345.0,330.0,330.0,7.0],["2018-10-22",330.0,345.0,330.0,330.0,137.0],["2018-10-23",330.0,330.0,315.0,330.0,99.0],["2018-10-24",330.0,330.0,315.0,315.0,11.0],["2018-10-25",315.0,330.0,300.0,330.0,40.0],["2018-10-26",330.0,330.0,315.0,330.0,9.0],["2018-10-29",285.0,300.0,270.0,285.0,61.0],["2018-10-30",285.0,300.0,270.0,300.0,67.0],["2018-10-31",300.0,315.0,300.0,315.0,13.0],["2018-11-01",330.0,330.0,315.0,315.0,47.0],["2018-11-02",330.0,330.0,300.0,330.0,69.0],["2018-11-05",330.0,330.0,300.0,315.0,25.0],["2018-11-06",300.0,330.0,300.0,330.0,110.0],["2018-11-07",330.0,330.0,315.0,315.0,25.0],["2018-11-08",330.0,330.0,315.0,330.0,7.0],["2018-11-09",315.0,315.0,315.0,315.0,7.0],["2018-11-12",330.0,330.0,300.0,300.0,5.0],["2018-11-13",300.0,300.0,285.0,300.0,10.0],["2018-11-14",285.0,300.0,270.0,285.0,75.0],["2018-11-15",285.0,285.0,285.0,285.0,5.0],["2018-11-16",285.0,285.0,270.0,270.0,46.0],["2018-11-19",270.0,285.0,270.0,270.0,76.0],["2018-11-20",270.0,285.0,255.0,270.0,52.0],["2018-11-21",270.0,285.0,240.0,255.0,151.0],["2018-11-23",255.0,270.0,255.0,270.0,5.0],["2018-11-26",270.0,285.0,255.0,270.0,46.0],["2018-11-27",270.0,270.0,255.0,255.0,72.0],["2018-11-28",255.0,255.0,255.0,255.0,31.0],["2018-11-29",240.0,270.0,240.0,270.0,46.0],["2018-11-30",255.0,255.0,255.0,255.0,44.0],["2018-12-03",255.0,270.0,255.0,255.0,192.0],["2018-12-04",240.0,255.0,240.0,255.0,23.0],["2018-12-06",225.0,240.0,210.0,225.0,79.0],["2018-12-07",225.0,225.0,210.0,225.0,223.0],["2018-12-10",225.0,240.0,225.0,225.0,78.0],["2018-12-11",210.0,225.0,210.0,210.0,65.0],["2018-12-12",240.0,240.0,225.0,225.0,58.0],["2018-12-13",225.0,240.0,225.0,240.0,48.0],["2018-12-14",255.0,270.0,255.0,270.0,53.0],["2018-12-17",270.0,270.0,240.0,240.0,140.0],["2018-12-18",255.0,270.0,240.0,270.0,40.0],["2018-12-19",285.0,285.0,255.0,255.0,41.0],["2018-12-20",240.0,255.0,240.0,255.0,4.0],["2018-12-21",255.0,255.0,225.0,240.0,62.0],["2018-12-24",255.0,255.0,240.0,255.0,50.0],["2018-12-26",225.0,255.0,210.0,255.0,22.0],["2018-12-27",225.0,255.0,225.0,240.0,33.0],["2018-12-28",240.0,270.0,240.0,270.0,28.0],["2018-12-31",285.0,300.0,270.0,300.0,83.0],["2019-01-02",315.0,345.0,300.0,315.0,286.0],["2019-01-03",330.0,330.0,270.0,270.0,205.0],["2019-01-04",255.0,300.0,255.0,300.0,98.0],["2019-01-07",315.0,315.0,285.0,315.0,49.0],["2019-01-08",330.0,330.0,315.0,330.0,49.0],["2019-01-09",345.0,345.0,330.0,345.0,175.0],["2019-01-10",345.0,345.0,315.0,315.0,18.0],["2019-01-11",330.0,330.0,285.0,285.0,52.0],["2019-01-14",315.0,330.0,285.0,300.0,72.0],["2019-01-15",300.0,315.0,300.0,300.0,38.0],["2019-01-16",315.0,315.0,300.0,315.0,72.0],["2019-01-17",315.0,315.0,300.0,300.0,20.0],["2019-01-18",315.0,345.0,315.0,345.0,112.0],["2019-01-22",330.0,345.0,315.0,315.0,70.0],["2019-01-23",315.0,330.0,300.0,315.0,35.0],["2019-01-24",300.0,300.0,270.0,285.0,50.0],["2019-01-25",300.0,330.0,285.0,330.0,73.0],["2019-01-28",315.0,330.0,285.0,285.0,25.0],["2019-01-29",300.0,315.0,285.0,315.0,34.0],["2019-01-30",300.0,300.0,285.0,285.0,127.0],["2019-01-31",285.0,300.0,285.0,285.0,210.0],["2019-02-01",285.0,315.0,285.0,300.0,205.0],["2019-02-04",300.0,300.0,285.0,300.0,40.0],["2019-02-05",285.0,300.0,285.0,300.0,66.0],["2019-02-06",285.0,285.0,270.0,285.0,24.0],["2019-02-07",285.0,285.0,270.0,285.0,38.0],["2019-02-08",285.0,315.0,285.0,315.0,23.0],["2019-02-11",315.0,315.0,285.0,285.0,2.0],["2019-02-12",285.0,315.0,285.0,285.0,160.0],["2019-02-13",285.0,300.0,270.0,285.0,15.0],["2019-02-14",270.0,300.0,270.0,300.0,10.0],["2019-02-15",300.0,315.0,285.0,300.0,162.0],["2019-02-19",315.0,330.0,315.0,330.0,338.0],["2019-02-20",345.0,345.0,330.0,330.0,94.0],["2019-02-21",330.0,345.0,330.0,345.0,128.0],["2019-02-22",345.0,360.0,345.0,345.0,190.0],["2019-02-25",360.0,375.0,345.0,360.0,119.0],["2019-02-26",375.0,375.0,345.0,375.0,61.0],["2019-02-27",360.0,375.0,360.0,375.0,90.0],["2019-02-28",360.0,375.0,345.0,360.0,101.0],["2019-03-01",360.0,375.0,345.0,375.0,39.0],["2019-03-04",360.0,375.0,360.0,360.0,79.0],["2019-03-05",375.0,375.0,345.0,345.0,72.0],["2019-03-06",375.0,375.0,345.0,360.0,130.0],["2019-03-07",360.0,375.0,345.0,375.0,41.0],["2019-03-08",375.0,390.0,375.0,390.0,181.0],["2019-03-11",405.0,405.0,375.0,390.0,49.0],["2019-03-12",390.0,510.0,390.0,435.0,257.0],["2019-03-13",435.0,465.0,405.0,435.0,250.0],["2019-03-14",435.0,435.0,420.0,420.0,57.0],["2019-03-15",435.0,435.0,390.0,420.0,184.0],["2019-03-18",420.0,435.0,405.0,420.0,119.0],["2019-03-19",405.0,420.0,405.0,405.0,100.0],["2019-03-20",405.0,435.0,405.0,435.0,243.0],["2019-03-21",300.0,375.0,300.0,330.0,906.0],["2019-03-22",330.0,375.0,330.0,345.0,272.0],["2019-03-25",345.0,345.0,315.0,330.0,354.0],["2019-03-26",345.0,375.0,330.0,360.0,269.0],["2019-03-27",375.0,375.0,345.0,345.0,88.0],["2019-03-28",360.0,360.0,330.0,330.0,159.0],["2019-03-29",360.0,360.0,345.0,345.0,115.0],["2019-04-01",330.0,360.0,330.0,345.0,253.0],["2019-04-02",345.0,345.0,330.0,345.0,102.0],["2019-04-03",345.0,345.0,330.0,330.0,82.0],["2019-04-04",330.0,345.0,330.0,345.0,18.0],["2019-04-05",345.0,345.0,330.0,345.0,153.0],["2019-04-08",345.0,360.0,330.0,345.0,99.0],["2019-04-09",315.0,345.0,315.0,330.0,114.0],["2019-04-10",345.0,345.0,315.0,330.0,40.0],["2019-04-11",315.0,330.0,315.0,315.0,88.0],["2019-04-12",315.0,330.0,315.0,330.0,3.0],["2019-04-15",330.0,330.0,315.0,315.0,20.0],["2019-04-16",330.0,330.0,300.0,315.0,59.0],["2019-04-17",330.0,330.0,315.0,315.0,10.0],["2019-04-18",315.0,315.0,300.0,300.0,67.0],["2019-04-22",315.0,330.0,300.0,300.0,76.0],["2019-04-23",300.0,330.0,300.0,315.0,128.0],["2019-04-24",315.0,315.0,315.0,315.0,13.0],["2019-04-25",300.0,315.0,300.0,300.0,21.0],["2019-04-26",300.0,315.0,300.0,315.0,146.0],["2019-04-29",315.0,315.0,285.0,300.0,119.0],["2019-04-30",270.0,285.0,270.0,285.0,115.0],["2019-05-01",285.0,300.0,270.0,285.0,64.0],["2019-05-02",285.0,315.0,285.0,285.0,53.0],["2019-05-03",285.0,300.0,270.0,300.0,16.0],["2019-05-06",285.0,300.0,270.0,300.0,530.0],["2019-05-07",300.0,315.0,285.0,315.0,290.0],["2019-05-08",330.0,330.0,300.0,300.0,67.0],["2019-05-09",300.0,315.0,300.0,300.0,73.0],["2019-05-10",300.0,315.0,285.0,300.0,89.0],["2019-05-13",300.0,300.0,285.0,300.0,55.0],["2019-05-14",300.0,300.0,285.0,285.0,95.0],["2019-05-15",270.0,315.0,270.0,300.0,35.0],["2019-05-16",300.0,315.0,300.0,300.0,143.0],["2019-05-17",300.0,315.0,285.0,285.0,37.0],["2019-05-20",315.0,315.0,300.0,300.0,10.0],["2019-05-21",315.0,315.0,285.0,285.0,110.0],["2019-05-22",285.0,300.0,285.0,285.0,69.0],["2019-05-23",285.0,300.0,285.0,285.0,63.0],["2019-05-24",270.0,285.0,270.0,285.0,45.0],["2019-05-28",285.0,315.0,270.0,300.0,167.0],["2019-05-29",315.0,315.0,315.0,315.0,9.0],["2019-05-30",300.0,315.0,285.0,285.0,51.0],["2019-05-31",300.0,300.0,285.0,285.0,15.0],["2019-06-03",285.0,315.0,285.0,315.0,123.0],["2019-06-04",300.0,300.0,285.0,300.0,74.0],["2019-06-05",285.0,300.0,270.0,270.0,78.0],["2019-06-06",285.0,285.0,270.0,285.0,71.0],["2019-06-07",285.0,285.0,270.0,270.0,68.0],["2019-06-10",270.0,285.0,270.0,270.0,10.0],["2019-06-11",285.0,285.0,270.0,285.0,43.0],["2019-06-12",285.0,300.0,285.0,285.0,26.0],["2019-06-13",285.0,300.0,285.0,285.0,123.0],["2019-06-14",285.0,300.0,270.0,270.0,12.0],["2019-06-17",270.0,285.0,270.0,285.0,31.0],["2019-06-18",285.0,300.0,270.0,300.0,20.0],["2019-06-19",285.0,285.0,285.0,285.0,21.0],["2019-06-20",270.0,285.0,270.0,270.0,45.0],["2019-06-21",270.0,285.0,270.0,285.0,24.0],["2019-06-24",285.0,285.0,270.0,270.0,12.0],["2019-06-25",270.0,285.0,270.0,270.0,49.0],["2019-06-26",285.0,285.0,270.0,285.0,64.0],["2019-06-27",285.0,285.0,270.0,285.0,16.0],["2019-06-28",270.0,285.0,270.0,285.0,57.0],["2019-07-01",285.0,300.0,270.0,270.0,41.0],["2019-07-02",270.0,285.0,255.0,270.0,103.0],["2019-07-03",270.0,270.0,255.0,255.0,62.0],["2019-07-05",255.0,255.0,240.0,240.0,72.0],["2019-07-08",240.0,270.0,225.0,270.0,351.0],["2019-07-09",255.0,255.0,240.0,240.0,20.0],["2019-07-10",255.0,270.0,240.0,255.0,22.0],["2019-07-11",270.0,270.0,255.0,255.0,66.0],["2019-07-12",240.0,255.0,240.0,240.0,119.0],["2019-07-15",240.0,255.0,240.0,240.0,138.0],["2019-07-16",240.0,240.0,210.0,225.0,217.0],["2019-07-17",225.0,225.0,210.0,225.0,323.0],["2019-07-18",225.0,225.0,210.0,225.0,90.0],["2019-07-19",225.0,225.0,210.0,225.0,129.0],["2019-07-22",225.0,240.0,210.0,240.0,84.0],["2019-07-23",270.0,270.0,225.0,255.0,42.0],["2019-07-24",255.0,270.0,240.0,255.0,93.0],["2019-07-25",255.0,255.0,240.0,240.0,22.0],["2019-07-26",255.0,255.0,240.0,240.0,19.0],["2019-07-29",240.0,285.0,240.0,270.0,77.0],["2019-07-30",270.0,285.0,270.0,270.0,32.0],["2019-07-31",300.0,300.0,270.0,285.0,92.0],["2019-08-01",285.0,285.0,270.0,270.0,50.0],["2019-08-02",285.0,285.0,255.0,270.0,36.0],["2019-08-05",270.0,300.0,270.0,270.0,44.0],["2019-08-06",255.0,270.0,255.0,255.0,77.0],["2019-08-07",255.0,270.0,240.0,270.0,92.0],["2019-08-08",240.0,270.0,240.0,270.0,75.0],["2019-08-09",285.0,285.0,255.0,285.0,49.0],["2019-08-12",270.0,285.0,270.0,270.0,24.0],["2019-08-13",285.0,285.0,240.0,255.0,111.0],["2019-08-14",240.0,255.0,240.0,240.0,94.0],["2019-08-15",225.0,240.0,225.0,240.0,50.0],["2019-08-16",240.0,240.0,240.0,240.0,0.0],["2019-08-19",240.0,240.0,240.0,240.0,0.0],["2019-08-20",240.0,255.0,225.0,255.0,132.0],["2019-08-21",255.0,255.0,240.0,240.0,87.0],["2019-08-22",240.0,255.0,240.0,240.0,80.0],["2019-08-23",255.0,255.0,240.0,240.0,43.0],["2019-08-26",240.0,240.0,225.0,240.0,94.0],["2019-08-27",240.0,240.0,225.0,240.0,42.0],["2019-08-28",240.0,255.0,240.0,255.0,170.0],["2019-08-29",240.0,240.0,240.0,240.0,87.0],["2019-08-30",240.0,240.0,225.0,225.0,40.0],["2019-09-03",225.0,225.0,210.0,225.0,84.0],["2019-09-04",270.0,285.0,270.0,270.0,130.0],["2019-09-05",270.0,270.0,255.0,270.0,99.0],["2019-09-06",255.0,285.0,255.0,285.0,7.0],["2019-09-09",285.0,285.0,270.0,285.0,10.0],["2019-09-10",285.0,300.0,270.0,270.0,30.0],["2019-09-11",285.0,285.0,255.0,270.0,33.0],["2019-09-12",285.0,285.0,270.0,270.0,8.0],["2019-09-13",270.0,270.0,255.0,270.0,194.0],["2019-09-16",255.0,270.0,255.0,270.0,57.0],["2019-09-17",270.0,270.0,255.0,270.0,20.0],["2019-09-18",255.0,270.0,255.0,255.0,6.0],["2019-09-19",255.0,270.0,255.0,255.0,72.0],["2019-09-20",255.0,255.0,240.0,255.0,14.0],["2019-09-23",255.0,255.0,255.0,255.0,4.0],["2019-09-24",240.0,255.0,240.0,255.0,15.0],["2019-09-25",240.0,285.0,225.0,270.0,241.0],["2019-09-26",255.0,270.0,255.0,270.0,94.0],["2019-09-27",255.0,285.0,255.0,270.0,94.0],["2019-09-30",270.0,270.0,255.0,270.0,7.0],["2019-10-01",270.0,270.0,255.0,255.0,6.0],["2019-10-02",240.0,255.0,225.0,240.0,44.0],["2019-10-03",225.0,240.0,225.0,240.0,31.0],["2019-10-04",255.0,255.0,225.0,240.0,17.0],["2019-10-07",225.0,255.0,225.0,255.0,14.0],["2019-10-08",270.0,270.0,240.0,255.0,30.0],["2019-10-09",255.0,255.0,240.0,240.0,11.0],["2019-10-10",240.0,240.0,225.0,240.0,17.0],["2019-10-11",240.0,240.0,225.0,240.0,8.0],["2019-10-14",270.0,270.0,240.0,255.0,121.0],["2019-10-15",255.0,255.0,225.0,240.0,141.0],["2019-10-16",240.0,240.0,210.0,225.0,125.0],["2019-10-17",240.0,240.0,210.0,240.0,67.0],["2019-10-18",225.0,240.0,225.0,225.0,28.0],["2019-10-21",225.0,225.0,210.0,225.0,42.0],["2019-10-22",240.0,255.0,240.0,255.0,194.0],["2019-10-23",255.0,270.0,255.0,270.0,41.0],["2019-10-24",270.0,270.0,255.0,270.0,111.0],["2019-10-25",300.0,300.0,270.0,285.0,234.0],["2019-10-28",285.0,285.0,225.0,225.0,305.0],["2019-10-29",225.0,255.0,225.0,240.0,378.0],["2019-10-30",225.0,240.0,225.0,240.0,464.0],["2019-10-31",240.0,255.0,240.0,255.0,248.0],["2019-11-01",255.0,255.0,240.0,240.0,86.0],["2019-11-04",225.0,240.0,225.0,240.0,68.0],["2019-11-05",240.0,240.0,225.0,240.0,140.0],["2019-11-06",240.0,240.0,225.0,225.0,243.0],["2019-11-07",240.0,240.0,225.0,240.0,141.0],["2019-11-08",240.0,240.0,225.0,240.0,45.0],["2019-11-11",240.0,240.0,225.0,240.0,23.0],["2019-11-12",240.0,240.0,225.0,225.0,64.0],["2019-11-13",240.0,240.0,210.0,225.0,210.0],["2019-11-14",225.0,240.0,225.0,225.0,77.0],["2019-11-15",225.0,240.0,225.0,225.0,39.0],["2019-11-18",225.0,240.0,210.0,225.0,109.0],["2019-11-19",225.0,225.0,210.0,210.0,20.0],["2019-11-20",210.0,225.0,210.0,210.0,117.0],["2019-11-21",210.0,210.0,210.0,210.0,45.0],["2019-11-22",210.0,210.0,195.0,195.0,55.0],["2019-11-25",225.0,225.0,195.0,210.0,62.0],["2019-11-26",195.0,210.0,195.0,210.0,24.0],["2019-11-27",210.0,210.0,210.0,210.0,88.0],["2019-11-29",225.0,225.0,210.0,225.0,33.0],["2019-12-02",210.0,225.0,195.0,210.0,35.0],["2019-12-03",225.0,225.0,195.0,210.0,59.0],["2019-12-04",225.0,225.0,210.0,225.0,289.0],["2019-12-05",225.0,225.0,210.0,210.0,108.0],["2019-12-06",240.0,240.0,210.0,210.0,99.0],["2019-12-09",210.0,210.0,210.0,210.0,47.0],["2019-12-10",210.0,225.0,210.0,210.0,69.0],["2019-12-11",210.0,225.0,210.0,210.0,58.0],["2019-12-12",210.0,210.0,210.0,210.0,11.0],["2019-12-13",210.0,225.0,210.0,210.0,103.0],["2019-12-16",210.0,210.0,180.0,195.0,192.0],["2019-12-17",195.0,210.0,195.0,210.0,49.0],["2019-12-18",195.0,210.0,195.0,210.0,20.0],["2019-12-19",210.0,210.0,195.0,210.0,42.0],["2019-12-20",195.0,210.0,195.0,210.0,34.0],["2019-12-23",210.0,210.0,195.0,195.0,114.0],["2019-12-24",210.0,210.0,210.0,210.0,67.0],["2019-12-26",225.0,225.0,180.0,225.0,173.0],["2019-12-27",180.0,210.0,180.0,195.0,487.0],["2019-12-30",210.0,210.0,180.0,195.0,183.0],["2019-12-31",180.0,195.0,180.0,195.0,232.0],["2020-01-02",195.0,210.0,195.0,210.0,295.0],["2020-01-03",225.0,240.0,210.0,240.0,226.0],["2020-01-06",240.0,240.0,225.0,240.0,115.0],["2020-01-07",225.0,240.0,225.0,240.0,283.0],["2020-01-08",255.0,255.0,240.0,240.0,82.0],["2020-01-09",255.0,255.0,240.0,255.0,16.0],["2020-01-10",255.0,255.0,240.0,255.0,39.0],["2020-01-13",255.0,255.0,240.0,240.0,735.0],["2020-01-14",240.0,255.0,225.0,240.0,662.0],["2020-01-15",240.0,270.0,240.0,270.0,12.0],["2020-01-16",255.0,270.0,255.0,270.0,45.0],["2020-01-17",270.0,270.0,255.0,255.0,29.0],["2020-01-21",270.0,270.0,255.0,255.0,72.0],["2020-01-22",270.0,270.0,255.0,270.0,90.0],["2020-01-23",255.0,270.0,255.0,255.0,32.0],["2020-01-24",255.0,270.0,225.0,240.0,660.0],["2020-01-27",240.0,255.0,225.0,255.0,32.0],["2020-01-28",255.0,255.0,240.0,255.0,444.0],["2020-01-29",240.0,255.0,240.0,240.0,33.0],["2020-01-30",255.0,255.0,240.0,255.0,151.0],["2020-01-31",255.0,255.0,240.0,255.0,32.0],["2020-02-03",255.0,255.0,240.0,240.0,36.0],["2020-02-04",240.0,255.0,240.0,255.0,29.0],["2020-02-05",255.0,255.0,255.0,255.0,37.0],["2020-02-06",255.0,255.0,240.0,240.0,47.0],["2020-02-07",255.0,255.0,240.0,240.0,20.0],["2020-02-10",255.0,255.0,240.0,240.0,39.0],["2020-02-11",240.0,255.0,240.0,240.0,29.0],["2020-02-12",240.0,255.0,240.0,255.0,1.0],["2020-02-13",255.0,255.0,240.0,240.0,46.0],["2020-02-14",240.0,255.0,240.0,255.0,89.0],["2020-02-18",240.0,255.0,225.0,240.0,178.0],["2020-02-19",225.0,240.0,225.0,225.0,91.0],["2020-02-20",240.0,240.0,225.0,240.0,26.0],["2020-02-21",240.0,240.0,225.0,240.0,35.0],["2020-02-24",225.0,240.0,225.0,240.0,56.0],["2020-02-25",240.0,240.0,225.0,240.0,45.0],["2020-02-26",225.0,225.0,225.0,225.0,27.0],["2020-02-27",225.0,225.0,210.0,210.0,60.0],["2020-02-28",210.0,225.0,210.0,225.0,64.0],["2020-03-02",195.0,225.0,195.0,210.0,239.0],["2020-03-03",225.0,225.0,210.0,225.0,17.0],["2020-03-04",210.0,225.0,210.0,225.0,109.0],["2020-03-05",225.0,225.0,210.0,225.0,73.0],["2020-03-06",225.0,225.0,210.0,210.0,59.0],["2020-03-09",195.0,210.0,195.0,210.0,17.0],["2020-03-10",195.0,210.0,195.0,210.0,62.0],["2020-03-11",195.0,195.0,180.0,195.0,101.0],["2020-03-12",165.0,195.0,135.0,135.0,238.0],["2020-03-13",135.0,150.0,135.0,150.0,97.0],["2020-03-16",150.0,150.0,105.0,150.0,49.0],["2020-03-17",135.0,150.0,135.0,150.0,67.0],["2020-03-18",120.0,150.0,120.0,135.0,97.0],["2020-03-19",120.0,120.0,120.0,120.0,65.0],["2020-03-20",120.0,150.0,120.0,135.0,44.0],["2020-03-23",135.0,135.0,105.0,135.0,53.0],["2020-03-24",135.0,150.0,135.0,150.0,81.0],["2020-03-25",150.0,180.0,150.0,180.0,45.0],["2020-03-26",180.0,180.0,135.0,150.0,132.0],["2020-03-27",150.0,150.0,150.0,150.0,12.0],["2020-03-30",135.0,150.0,135.0,135.0,42.0],["2020-03-31",135.0,135.0,135.0,135.0,15.0],["2020-04-01",135.0,135.0,135.0,135.0,54.0],["2020-04-02",135.0,135.0,135.0,135.0,20.0],["2020-04-03",135.0,135.0,135.0,135.0,12.0],["2020-04-06",135.0,135.0,135.0,135.0,48.0],["2020-04-07",135.0,135.0,135.0,135.0,30.0],["2020-04-08",120.0,135.0,120.0,135.0,61.0],["2020-04-09",120.0,150.0,120.0,150.0,162.0],["2020-04-13",135.0,150.0,135.0,150.0,26.0],["2020-04-14",150.0,180.0,150.0,180.0,100.0],["2020-04-15",195.0,210.0,180.0,180.0,192.0],["2020-04-16",165.0,180.0,165.0,180.0,25.0],["2020-04-17",195.0,195.0,165.0,180.0,48.0],["2020-04-20",180.0,180.0,165.0,165.0,46.0],["2020-04-21",180.0,180.0,165.0,165.0,62.0],["2020-04-22",180.0,180.0,150.0,150.0,113.0],["2020-04-23",150.0,165.0,150.0,165.0,58.0],["2020-04-24",180.0,180.0,165.0,165.0,74.0],["2020-04-27",150.0,165.0,150.0,165.0,124.0],["2020-04-28",195.0,195.0,165.0,180.0,11.0],["2020-04-29",180.0,180.0,165.0,165.0,64.0],["2020-04-30",180.0,210.0,165.0,195.0,600.0],["2020-05-01",210.0,210.0,165.0,180.0,122.0],["2020-05-04",180.0,180.0,165.0,165.0,72.0],["2020-05-05",165.0,165.0,165.0,165.0,121.0],["2020-05-06",165.0,165.0,165.0,165.0,57.0],["2020-05-07",165.0,165.0,165.0,165.0,81.0],["2020-05-08",165.0,180.0,165.0,165.0,24.0],["2020-05-11",165.0,165.0,165.0,165.0,30.0],["2020-05-12",165.0,180.0,165.0,165.0,173.0],["2020-05-13",165.0,165.0,165.0,165.0,80.0],["2020-05-14",165.0,165.0,150.0,165.0,53.0],["2020-05-15",150.0,165.0,150.0,165.0,14.0],["2020-05-18",165.0,165.0,165.0,165.0,28.0],["2020-05-19",165.0,180.0,165.0,180.0,169.0],["2020-05-20",180.0,195.0,180.0,180.0,206.0],["2020-05-21",180.0,195.0,180.0,195.0,35.0],["2020-05-22",195.0,210.0,195.0,195.0,106.0],["2020-05-26",210.0,210.0,195.0,210.0,86.0],["2020-05-27",195.0,210.0,195.0,210.0,69.0],["2020-05-28",210.0,210.0,195.0,210.0,128.0],["2020-05-29",210.0,210.0,210.0,210.0,39.0],["2020-06-01",210.0,225.0,210.0,225.0,30.0],["2020-06-02",210.0,210.0,210.0,210.0,25.0],["2020-06-03",210.0,210.0,195.0,195.0,49.0],["2020-06-04",195.0,210.0,195.0,210.0,10.0],["2020-06-05",210.0,210.0,195.0,210.0,20.0],["2020-06-08",210.0,225.0,195.0,210.0,39.0],["2020-06-09",210.0,210.0,195.0,195.0,53.0],["2020-06-10",195.0,210.0,195.0,210.0,42.0],["2020-06-11",210.0,210.0,195.0,210.0,13.0],["2020-06-12",195.0,210.0,195.0,195.0,54.0],["2020-06-15",180.0,210.0,180.0,195.0,61.0],["2020-06-16",195.0,195.0,195.0,195.0,36.0],["2020-06-17",210.0,345.0,195.0,270.0,784.0],["2020-06-18",300.0,300.0,270.0,270.0,209.0],["2020-06-19",270.0,270.0,240.0,240.0,135.0],["2020-06-22",240.0,255.0,240.0,240.0,83.0],["2020-06-23",240.0,240.0,240.0,240.0,36.0],["2020-06-24",240.0,240.0,225.0,240.0,109.0],["2020-06-25",240.0,270.0,225.0,255.0,75.0],["2020-06-26",255.0,255.0,255.0,255.0,57.0],["2020-06-29",240.0,240.0,210.0,240.0,229.0],["2020-06-30",240.0,240.0,240.0,240.0,79.0],["2020-07-01",240.0,240.0,240.0,240.0,9.0],["2020-07-02",240.0,240.0,240.0,240.0,39.0],["2020-07-06",255.0,255.0,240.0,240.0,118.0],["2020-07-07",240.0,240.0,240.0,240.0,13.0],["2020-07-08",255.0,255.0,225.0,240.0,64.0],["2020-07-09",240.0,255.0,240.0,240.0,83.0],["2020-07-10",240.0,240.0,225.0,240.0,28.0],["2020-07-13",255.0,270.0,240.0,240.0,176.0],["2020-07-14",225.0,240.0,225.0,240.0,67.0],["2020-07-15",255.0,255.0,225.0,225.0,97.0],["2020-07-16",225.0,240.0,210.0,225.0,109.0],["2020-07-17",225.0,240.0,210.0,240.0,51.0],["2020-07-20",225.0,225.0,225.0,225.0,10.0],["2020-07-21",240.0,240.0,240.0,240.0,32.0],["2020-07-22",240.0,240.0,240.0,240.0,17.0],["2020-07-23",240.0,240.0,225.0,240.0,22.0],["2020-07-24",240.0,240.0,225.0,240.0,42.0],["2020-07-27",225.0,225.0,225.0,225.0,16.0],["2020-07-28",225.0,225.0,225.0,225.0,29.0],["2020-07-29",240.0,240.0,225.0,225.0,28.0],["2020-07-30",225.0,225.0,225.0,225.0,27.0],["2020-07-31",210.0,225.0,210.0,225.0,49.0],["2020-08-03",225.0,225.0,225.0,225.0,15.0],["2020-08-04",225.0,225.0,195.0,195.0,352.0],["2020-08-05",210.0,210.0,210.0,210.0,53.0],["2020-08-06",195.0,210.0,195.0,210.0,187.0],["2020-08-07",225.0,225.0,225.0,225.0,34.0],["2020-08-10",225.0,225.0,225.0,225.0,66.0],["2020-08-11",225.0,225.0,225.0,225.0,27.0],["2020-08-12",225.0,225.0,225.0,225.0,27.0],["2020-08-13",225.0,240.0,225.0,240.0,30.0],["2020-08-14",225.0,225.0,210.0,225.0,82.0],["2020-08-17",240.0,240.0,210.0,225.0,44.0],["2020-08-18",225.0,225.0,225.0,225.0,13.0],["2020-08-19",225.0,225.0,210.0,210.0,30.0],["2020-08-20",210.0,210.0,210.0,210.0,60.0],["2020-08-21",225.0,225.0,210.0,210.0,5.0],["2020-08-24",210.0,210.0,210.0,210.0,16.0],["2020-08-25",210.0,210.0,210.0,210.0,14.0],["2020-08-26",210.0,210.0,210.0,210.0,55.0],["2020-08-27",210.0,210.0,210.0,210.0,51.0],["2020-08-28",225.0,225.0,210.0,225.0,22.0],["2020-08-31",195.0,210.0,195.0,210.0,39.0],["2020-09-01",210.0,210.0,195.0,195.0,122.0],["2020-09-02",195.0,210.0,180.0,195.0,144.0],["2020-09-03",180.0,195.0,165.0,165.0,429.0],["2020-09-04",165.0,180.0,165.0,165.0,96.0],["2020-09-08",180.0,180.0,165.0,165.0,75.0],["2020-09-09",165.0,165.0,165.0,165.0,63.0],["2020-09-10",165.0,165.0,165.0,165.0,60.0],["2020-09-11",150.0,165.0,150.0,165.0,59.0],["2020-09-14",165.0,180.0,165.0,165.0,87.0],["2020-09-15",165.0,180.0,165.0,180.0,27.0],["2020-09-16",180.0,180.0,165.0,165.0,56.0],["2020-09-17",150.0,165.0,150.0,150.0,82.0],["2020-09-18",165.0,165.0,150.0,150.0,384.0],["2020-09-21",150.0,150.0,150.0,150.0,45.0],["2020-09-22",165.0,195.0,150.0,195.0,198.0],["2020-09-23",195.0,195.0,165.0,165.0,40.0],["2020-09-24",195.0,195.0,165.0,180.0,35.0],["2020-09-25",180.0,180.0,180.0,180.0,9.0],["2020-09-28",180.0,180.0,165.0,165.0,18.0],["2020-09-29",165.0,165.0,165.0,165.0,54.0],["2020-09-30",165.0,165.0,165.0,165.0,36.0],["2020-10-01",165.0,165.0,165.0,165.0,10.0],["2020-10-02",165.0,165.0,150.0,165.0,25.0],["2020-10-05",150.0,150.0,150.0,150.0,108.0],["2020-10-06",135.0,150.0,135.0,150.0,143.0],["2020-10-07",150.0,150.0,150.0,150.0,21.0],["2020-10-08",150.0,150.0,120.0,120.0,303.0],["2020-10-09",150.0,150.0,135.0,150.0,334.0],["2020-10-12",150.0,165.0,135.0,165.0,20.0],["2020-10-13",150.0,150.0,135.0,135.0,105.0],["2020-10-14",135.0,150.0,135.0,150.0,23.0],["2020-10-15",150.0,150.0,150.0,150.0,10.0],["2020-10-16",135.0,150.0,135.0,150.0,273.0],["2020-10-19",150.0,165.0,135.0,165.0,12.0],["2020-10-20",150.0,150.0,150.0,150.0,10.0],["2020-10-21",150.0,150.0,135.0,150.0,72.0],["2020-10-22",150.0,150.0,135.0,150.0,32.0],["2020-10-23",150.0,150.0,150.0,150.0,9.0],["2020-10-26",150.0,150.0,135.0,135.0,46.0],["2020-10-27",150.0,150.0,135.0,135.0,24.0],["2020-10-28",135.0,135.0,135.0,135.0,78.0],["2020-10-29",135.0,135.0,135.0,135.0,20.0],["2020-10-30",135.0,135.0,135.0,135.0,10.0],["2020-11-02",135.0,135.0,135.0,135.0,36.0],["2020-11-03",165.0,165.0,135.0,135.0,195.0],["2020-11-04",135.0,180.0,135.0,165.0,178.0],["2020-11-05",165.0,180.0,150.0,165.0,62.0],["2020-11-06",165.0,195.0,165.0,165.0,665.0],["2020-11-09",150.0,165.0,150.0,150.0,26.0],["2020-11-10",150.0,150.0,120.0,135.0,287.0],["2020-11-11",135.0,135.0,120.0,120.0,211.0],["2020-11-12",120.0,135.0,120.0,135.0,65.0],["2020-11-13",135.0,135.0,105.0,105.0,277.0],["2020-11-16",135.0,135.0,105.0,120.0,375.0],["2020-11-17",120.0,120.0,120.0,120.0,64.0],["2020-11-18",105.0,120.0,105.0,120.0,116.0],["2020-11-19",120.0,120.0,105.0,120.0,246.0],["2020-11-20",120.0,120.0,105.0,120.0,77.0],["2020-11-23",120.0,120.0,105.0,105.0,98.0],["2020-11-24",105.0,120.0,105.0,120.0,317.0],["2020-11-25",105.0,120.0,105.0,120.0,160.0],["2020-11-27",105.0,105.0,105.0,105.0,3.0],["2020-11-30",120.0,120.0,105.0,105.0,238.0],["2020-12-01",105.0,105.0,105.0,105.0,17.0],["2020-12-02",105.0,120.0,105.0,120.0,143.0],["2020-12-03",120.0,120.0,105.0,120.0,16.0],["2020-12-04",120.0,120.0,105.0,120.0,328.0],["2020-12-07",105.0,120.0,105.0,105.0,189.0],["2020-12-08",105.0,105.0,105.0,105.0,33.0],["2020-12-09",105.0,120.0,105.0,105.0,48.0],["2020-12-10",105.0,105.0,105.0,105.0,55.0],["2020-12-11",105.0,105.0,105.0,105.0,82.0],["2020-12-14",105.0,105.0,90.0,105.0,292.0],["2020-12-15",90.0,105.0,90.0,90.0,53.0],["2020-12-16",105.0,105.0,90.0,90.0,70.0],["2020-12-17",90.0,90.0,90.0,90.0,100.0],["2020-12-18",90.0,105.0,90.0,90.0,564.0],["2020-12-21",105.0,105.0,90.0,90.0,42.0],["2020-12-22",90.0,90.0,90.0,90.0,84.0],["2020-12-23",90.0,90.0,90.0,90.0,132.0],["2020-12-24",90.0,90.0,90.0,90.0,72.0],["2020-12-28",105.0,120.0,75.0,105.0,143.0],["2020-12-29",105.0,105.0,90.0,90.0,107.0],["2020-12-30",90.0,105.0,90.0,90.0,189.0],["2020-12-31",90.0,135.0,90.0,120.0,280.0],["2021-01-04",105.0,120.0,105.0,120.0,37.0],["2021-01-05",120.0,120.0,105.0,120.0,34.0],["2021-01-06",105.0,105.0,90.0,105.0,890.0],["2021-01-07",105.0,105.0,90.0,105.0,23.0],["2021-01-08",105.0,105.0,105.0,105.0,168.0],["2021-01-11",105.0,120.0,90.0,105.0,172.0],["2021-01-12",105.0,120.0,105.0,120.0,60.0],["2021-01-13",120.0,120.0,105.0,120.0,254.0],["2021-01-14",105.0,120.0,105.0,120.0,35.0],["2021-01-15",120.0,135.0,120.0,135.0,218.0],["2021-01-19",135.0,135.0,135.0,135.0,92.0],["2021-01-20",135.0,135.0,135.0,135.0,28.0],["2021-01-21",135.0,135.0,135.0,135.0,14.0],["2021-01-22",150.0,150.0,135.0,135.0,34.0],["2021-01-25",135.0,135.0,135.0,135.0,142.0],["2021-01-26",135.0,135.0,135.0,135.0,30.0],["2021-01-27",135.0,135.0,120.0,120.0,147.0],["2021-01-28",120.0,120.0,105.0,105.0,167.0],["2021-01-29",120.0,120.0,105.0,120.0,442.0],["2021-02-01",120.0,135.0,120.0,135.0,82.0],["2021-02-02",135.0,135.0,120.0,135.0,108.0],["2021-02-03",120.0,135.0,120.0,135.0,66.0],["2021-02-04",120.0,135.0,120.0,135.0,107.0],["2021-02-05",135.0,135.0,120.0,135.0,134.0],["2021-02-08",135.0,135.0,135.0,135.0,314.0],["2021-02-09",150.0,165.0,135.0,165.0,184.0],["2021-02-10",165.0,210.0,165.0,180.0,999.0],["2021-02-11",195.0,195.0,180.0,195.0,287.0],["2021-02-12",195.0,195.0,165.0,165.0,108.0],["2021-02-16",165.0,180.0,165.0,180.0,107.0],["2021-02-17",180.0,195.0,165.0,180.0,46.0],["2021-02-18",180.0,195.0,165.0,165.0,115.0],["2021-02-19",180.0,195.0,165.0,180.0,65.0],["2021-02-22",165.0,180.0,165.0,165.0,75.0],["2021-02-23",195.0,195.0,165.0,165.0,72.0],["2021-02-24",165.0,165.0,150.0,165.0,48.0],["2021-02-25",165.0,165.0,150.0,150.0,88.0],["2021-02-26",150.0,165.0,150.0,150.0,217.0],["2021-03-01",150.0,165.0,150.0,150.0,13.0],["2021-03-02",165.0,165.0,150.0,150.0,244.0],["2021-03-03",165.0,180.0,165.0,165.0,72.0],["2021-03-04",150.0,150.0,135.0,135.0,744.0],["2021-03-05",135.0,150.0,135.0,135.0,157.0],["2021-03-08",135.0,150.0,135.0,150.0,39.0],["2021-03-09",150.0,150.0,150.0,150.0,8.0],["2021-03-10",135.0,150.0,135.0,150.0,42.0],["2021-03-11",150.0,165.0,150.0,165.0,78.0],["2021-03-12",165.0,165.0,150.0,165.0,48.0],["2021-03-15",165.0,165.0,150.0,165.0,69.0],["2021-03-16",150.0,165.0,150.0,150.0,18.0],["2021-03-17",150.0,150.0,150.0,150.0,86.0],["2021-03-18",135.0,165.0,135.0,150.0,59.0],["2021-03-19",150.0,150.0,150.0,150.0,55.0],["2021-03-22",165.0,180.0,165.0,180.0,297.0],["2021-03-23",180.0,180.0,165.0,165.0,137.0],["2021-03-24",165.0,165.0,150.0,150.0,104.0],["2021-03-25",150.0,195.0,150.0,180.0,1918.0],["2021-03-26",195.0,240.0,195.0,225.0,647.0],["2021-03-29",240.0,240.0,225.0,225.0,692.0],["2021-03-30",240.0,270.0,225.0,255.0,926.0],["2021-03-31",240.0,270.0,240.0,255.0,330.0],["2021-04-01",240.0,255.0,240.0,255.0,243.0],["2021-04-05",255.0,255.0,240.0,255.0,93.0],["2021-04-06",255.0,270.0,255.0,270.0,302.0],["2021-04-07",270.0,270.0,255.0,270.0,107.0],["2021-04-08",270.0,270.0,255.0,270.0,220.0],["2021-04-09",270.0,270.0,270.0,270.0,257.0],["2021-04-12",270.0,270.0,270.0,270.0,378.0],["2021-04-13",270.0,270.0,210.0,225.0,316.0],["2021-04-14",225.0,225.0,210.0,210.0,353.0],["2021-04-15",195.0,225.0,195.0,225.0,190.0],["2021-04-16",240.0,240.0,225.0,225.0,112.0],["2021-04-19",225.0,225.0,210.0,210.0,169.0],["2021-04-20",210.0,225.0,210.0,225.0,15.0],["2021-04-21",225.0,225.0,210.0,225.0,83.0],["2021-04-22",225.0,225.0,225.0,225.0,32.0],["2021-04-23",240.0,240.0,225.0,225.0,96.0],["2021-04-26",225.0,225.0,210.0,225.0,27.0],["2021-04-27",240.0,240.0,225.0,225.0,33.0],["2021-04-28",225.0,225.0,210.0,225.0,363.0],["2021-04-29",225.0,225.0,225.0,225.0,21.0],["2021-04-30",225.0,225.0,210.0,210.0,459.0],["2021-05-03",225.0,225.0,210.0,225.0,93.0],["2021-05-04",210.0,210.0,210.0,210.0,69.0],["2021-05-05",225.0,225.0,210.0,225.0,5.0],["2021-05-06",210.0,210.0,210.0,210.0,25.0],["2021-05-07",210.0,225.0,210.0,225.0,126.0],["2021-05-10",210.0,225.0,210.0,225.0,155.0],["2021-05-11",225.0,225.0,210.0,210.0,54.0],["2021-05-12",225.0,225.0,210.0,225.0,20.0],["2021-05-13",210.0,225.0,210.0,225.0,353.0],["2021-05-14",225.0,225.0,210.0,210.0,17.0],["2021-05-17",210.0,240.0,210.0,225.0,29.0],["2021-05-18",225.0,225.0,210.0,225.0,240.0],["2021-05-19",240.0,240.0,210.0,210.0,66.0],["2021-05-20",225.0,225.0,210.0,210.0,45.0],["2021-05-21",225.0,225.0,225.0,225.0,84.0],["2021-05-24",225.0,270.0,225.0,255.0,79.0],["2021-05-25",255.0,255.0,240.0,255.0,281.0],["2021-05-26",270.0,270.0,270.0,270.0,187.0],["2021-05-27",285.0,285.0,255.0,270.0,185.0],["2021-05-28",270.0,285.0,255.0,255.0,63.0],["2021-06-01",270.0,270.0,255.0,270.0,135.0],["2021-06-02",270.0,270.0,255.0,255.0,147.0],["2021-06-03",255.0,255.0,240.0,240.0,61.0],["2021-06-04",240.0,255.0,240.0,240.0,61.0],["2021-06-07",240.0,345.0,240.0,330.0,1040.0],["2021-06-08",330.0,345.0,285.0,315.0,846.0],["2021-06-09",315.0,330.0,300.0,315.0,318.0],["2021-06-10",345.0,345.0,300.0,300.0,76.0],["2021-06-11",300.0,315.0,285.0,300.0,100.0],["2021-06-14",315.0,315.0,285.0,285.0,128.0],["2021-06-15",255.0,285.0,255.0,270.0,135.0],["2021-06-16",270.0,285.0,255.0,285.0,123.0],["2021-06-17",270.0,270.0,255.0,270.0,57.0],["2021-06-18",270.0,270.0,255.0,270.0,118.0],["2021-06-21",300.0,300.0,255.0,255.0,43.0],["2021-06-22",255.0,255.0,255.0,255.0,79.0],["2021-06-23",270.0,270.0,255.0,255.0,90.0],["2021-06-24",240.0,270.0,240.0,255.0,282.0],["2021-06-25",240.0,270.0,240.0,255.0,17.0],["2021-06-28",255.0,270.0,255.0,255.0,46.0],["2021-06-29",270.0,270.0,255.0,255.0,6.0],["2021-06-30",255.0,255.0,240.0,255.0,92.0],["2021-07-01",285.0,285.0,255.0,255.0,47.0],["2021-07-02",255.0,270.0,255.0,270.0,104.0],["2021-07-06",270.0,270.0,255.0,255.0,86.0],["2021-07-07",255.0,270.0,255.0,255.0,244.0],["2021-07-08",255.0,255.0,240.0,240.0,527.0],["2021-07-09",240.0,255.0,240.0,255.0,117.0],["2021-07-12",240.0,240.0,240.0,240.0,11.0],["2021-07-13",240.0,240.0,225.0,240.0,134.0],["2021-07-14",240.0,240.0,225.0,240.0,79.0],["2021-07-15",240.0,240.0,225.0,225.0,92.0],["2021-07-16",225.0,225.0,225.0,225.0,51.0],["2021-07-19",210.0,225.0,210.0,225.0,277.0],["2021-07-20",225.0,225.0,210.0,210.0,52.0],["2021-07-21",225.0,240.0,225.0,225.0,67.0],["2021-07-22",240.0,240.0,240.0,240.0,9.0],["2021-07-23",225.0,240.0,225.0,225.0,20.0],["2021-07-26",240.0,270.0,240.0,270.0,970.0],["2021-07-27",270.0,270.0,225.0,240.0,103.0],["2021-07-28",225.0,255.0,225.0,240.0,160.0],["2021-07-29",255.0,270.0,255.0,255.0,126.0],["2021-07-30",255.0,255.0,240.0,240.0,240.0],["2021-08-02",240.0,240.0,240.0,240.0,5.0],["2021-08-03",240.0,240.0,225.0,240.0,54.0],["2021-08-04",240.0,270.0,240.0,270.0,805.0],["2021-08-05",270.0,270.0,270.0,270.0,228.0],["2021-08-06",270.0,300.0,270.0,300.0,364.0],["2021-08-09",300.0,330.0,285.0,285.0,397.0],["2021-08-10",285.0,285.0,270.0,285.0,15.0],["2021-08-11",285.0,285.0,270.0,285.0,49.0],["2021-08-12",255.0,285.0,255.0,270.0,73.0],["2021-08-13",255.0,255.0,240.0,240.0,148.0],["2021-08-16",270.0,270.0,240.0,270.0,87.0],["2021-08-17",270.0,270.0,255.0,255.0,236.0],["2021-08-18",225.0,255.0,210.0,225.0,250.0],["2021-08-19",225.0,225.0,225.0,225.0,254.0],["2021-08-20",225.0,225.0,225.0,225.0,79.0],["2021-08-23",225.0,240.0,225.0,225.0,196.0],["2021-08-24",240.0,270.0,225.0,255.0,23.0],["2021-08-25",255.0,270.0,240.0,240.0,224.0],["2021-08-26",255.0,255.0,240.0,255.0,47.0],["2021-08-27",255.0,255.0,240.0,240.0,121.0],["2021-08-30",255.0,255.0,240.0,240.0,86.0],["2021-08-31",240.0,255.0,240.0,240.0,24.0],["2021-09-01",240.0,240.0,240.0,240.0,150.0],["2021-09-02",255.0,255.0,240.0,240.0,103.0],["2021-09-03",240.0,240.0,240.0,240.0,93.0],["2021-09-07",240.0,240.0,225.0,240.0,50.0],["2021-09-08",240.0,240.0,225.0,240.0,122.0],["2021-09-09",225.0,225.0,225.0,225.0,133.0],["2021-09-10",225.0,240.0,225.0,240.0,127.0],["2021-09-13",240.0,240.0,225.0,225.0,69.0],["2021-09-14",240.0,240.0,225.0,225.0,149.0],["2021-09-15",240.0,240.0,225.0,225.0,41.0],["2021-09-16",225.0,240.0,225.0,225.0,109.0],["2021-09-17",225.0,225.0,225.0,225.0,25.0],["2021-09-20",210.0,225.0,210.0,210.0,113.0],["2021-09-21",195.0,225.0,195.0,225.0,128.0],["2021-09-22",225.0,225.0,225.0,225.0,65.0],["2021-09-23",225.0,225.0,210.0,210.0,111.0],["2021-09-24",210.0,225.0,210.0,225.0,149.0],["2021-09-27",240.0,240.0,210.0,210.0,111.0],["2021-09-28",210.0,225.0,210.0,225.0,21.0],["2021-09-29",210.0,225.0,210.0,210.0,83.0],["2021-09-30",210.0,225.0,210.0,210.0,19.0],["2021-10-01",225.0,225.0,210.0,210.0,24.0],["2021-10-04",225.0,225.0,225.0,225.0,1.0],["2021-10-05",225.0,225.0,210.0,225.0,32.0],["2021-10-06",210.0,225.0,210.0,225.0,55.0],["2021-10-07",210.0,240.0,210.0,225.0,231.0],["2021-10-08",225.0,225.0,225.0,225.0,26.0],["2021-10-11",225.0,225.0,210.0,210.0,9.0],["2021-10-12",225.0,225.0,225.0,225.0,11.0],["2021-10-13",225.0,240.0,210.0,225.0,33.0],["2021-10-14",225.0,240.0,225.0,225.0,370.0],["2021-10-15",225.0,225.0,225.0,225.0,8.0],["2021-10-18",225.0,225.0,225.0,225.0,15.0],["2021-10-19",225.0,225.0,210.0,225.0,184.0],["2021-10-20",225.0,225.0,225.0,225.0,58.0],["2021-10-21",225.0,225.0,225.0,225.0,23.0],["2021-10-22",225.0,225.0,225.0,225.0,123.0],["2021-10-25",225.0,225.0,210.0,225.0,32.0],["2021-10-26",225.0,225.0,210.0,210.0,193.0],["2021-10-27",210.0,225.0,210.0,225.0,27.0],["2021-10-28",225.0,225.0,225.0,225.0,19.0],["2021-10-29",225.0,225.0,210.0,225.0,74.0],["2021-11-01",225.0,225.0,210.0,225.0,72.0],["2021-11-02",225.0,240.0,210.0,225.0,416.0],["2021-11-03",225.0,225.0,210.0,225.0,139.0],["2021-11-04",225.0,225.0,210.0,210.0,74.0],["2021-11-05",225.0,225.0,210.0,210.0,9.0],["2021-11-08",225.0,225.0,210.0,210.0,48.0],["2021-11-09",210.0,210.0,210.0,210.0,28.0],["2021-11-10",210.0,225.0,210.0,210.0,64.0],["2021-11-11",210.0,210.0,195.0,210.0,60.0],["2021-11-12",210.0,210.0,210.0,210.0,15.0],["2021-11-15",210.0,210.0,210.0,210.0,34.0],["2021-11-16",210.0,210.0,195.0,210.0,89.0],["2021-11-17",195.0,210.0,195.0,195.0,40.0],["2021-11-18",210.0,210.0,195.0,195.0,121.0],["2021-11-19",195.0,195.0,195.0,195.0,71.0],["2021-11-22",180.0,195.0,180.0,180.0,130.0],["2021-11-23",180.0,195.0,180.0,180.0,22.0],["2021-11-24",180.0,180.0,180.0,180.0,29.0],["2021-11-26",180.0,180.0,165.0,180.0,184.0],["2021-11-29",150.0,180.0,150.0,180.0,64.0],["2021-11-30",180.0,180.0,165.0,165.0,45.0],["2021-12-01",165.0,165.0,150.0,150.0,132.0],["2021-12-02",165.0,180.0,150.0,180.0,164.0],["2021-12-03",165.0,180.0,165.0,165.0,155.0],["2021-12-06",165.0,165.0,150.0,150.0,43.0],["2021-12-07",150.0,165.0,150.0,165.0,4.0],["2021-12-08",165.0,165.0,165.0,165.0,61.0],["2021-12-09",165.0,165.0,150.0,150.0,33.0],["2021-12-10",150.0,150.0,150.0,150.0,126.0],["2021-12-13",150.0,150.0,150.0,150.0,135.0],["2021-12-14",150.0,150.0,135.0,150.0,24.0],["2021-12-15",150.0,150.0,135.0,135.0,42.0],["2021-12-16",150.0,150.0,150.0,150.0,26.0],["2021-12-17",150.0,150.0,150.0,150.0,86.0],["2021-12-20",165.0,165.0,150.0,150.0,23.0],["2021-12-21",150.0,150.0,150.0,150.0,59.0],["2021-12-22",165.0,165.0,150.0,165.0,101.0],["2021-12-23",165.0,165.0,165.0,165.0,25.0],["2021-12-27",150.0,150.0,105.0,150.0,247.0],["2021-12-28",150.0,165.0,150.0,150.0,87.0],["2021-12-29",165.0,165.0,150.0,150.0,177.0],["2021-12-30",150.0,150.0,150.0,150.0,79.0],["2021-12-31",150.0,180.0,150.0,165.0,90.0],["2022-01-03",165.0,180.0,165.0,180.0,48.0],["2022-01-04",180.0,180.0,180.0,180.0,15.0],["2022-01-05",195.0,195.0,195.0,195.0,65.0],["2022-01-06",180.0,195.0,180.0,180.0,416.0],["2022-01-07",180.0,180.0,165.0,165.0,276.0],["2022-01-10",180.0,180.0,180.0,180.0,115.0],["2022-01-11",180.0,180.0,180.0,180.0,647.0],["2022-01-12",180.0,195.0,180.0,180.0,514.0],["2022-01-13",180.0,195.0,165.0,180.0,617.0],["2022-01-14",165.0,165.0,165.0,165.0,16.0],["2022-01-18",165.0,165.0,165.0,165.0,32.0],["2022-01-19",165.0,180.0,165.0,165.0,38.0],["2022-01-20",165.0,165.0,165.0,165.0,4.0],["2022-01-21",165.0,165.0,165.0,165.0,6.0],["2022-01-24",150.0,165.0,150.0,150.0,87.0],["2022-01-25",165.0,165.0,165.0,165.0,0.0],["2022-01-26",165.0,165.0,165.0,165.0,3.0],["2022-01-27",165.0,165.0,165.0,165.0,5.0],["2022-01-28",165.0,165.0,165.0,165.0,27.0],["2022-01-31",165.0,165.0,165.0,165.0,59.0],["2022-02-01",165.0,165.0,165.0,165.0,3.0],["2022-02-02",180.0,180.0,165.0,165.0,25.0],["2022-02-03",150.0,165.0,150.0,165.0,11.0],["2022-02-04",165.0,165.0,165.0,165.0,0.0],["2022-02-07",150.0,165.0,150.0,165.0,3.0],["2022-02-08",165.0,165.0,150.0,165.0,37.0],["2022-02-09",165.0,165.0,165.0,165.0,0.0],["2022-02-10",165.0,165.0,165.0,165.0,20.0],["2022-02-11",165.0,165.0,150.0,150.0,18.0],["2022-02-14",165.0,165.0,150.0,165.0,30.0],["2022-02-15",165.0,165.0,165.0,165.0,15.0],["2022-02-16",165.0,165.0,165.0,165.0,15.0],["2022-02-17",165.0,165.0,165.0,165.0,12.0],["2022-02-18",165.0,165.0,150.0,150.0,15.0],["2022-02-22",150.0,165.0,150.0,150.0,27.0],["2022-02-23",165.0,165.0,165.0,165.0,17.0],["2022-02-24",135.0,165.0,135.0,150.0,248.0],["2022-02-25",150.0,150.0,150.0,150.0,96.0],["2022-02-28",135.0,150.0,135.0,150.0,24.0],["2022-03-01",150.0,150.0,150.0,150.0,40.0],["2022-03-02",150.0,165.0,150.0,165.0,317.0],["2022-03-03",165.0,165.0,165.0,165.0,3.0],["2022-03-04",165.0,165.0,165.0,165.0,55.0],["2022-03-07",150.0,150.0,150.0,150.0,84.0],["2022-03-08",150.0,150.0,150.0,150.0,6.0],["2022-03-09",150.0,150.0,150.0,150.0,168.0],["2022-03-10",150.0,165.0,135.0,165.0,60.0],["2022-03-11",150.0,150.0,150.0,150.0,8.0],["2022-03-14",135.0,150.0,135.0,150.0,9.0],["2022-03-15",150.0,150.0,150.0,150.0,15.0],["2022-03-16",150.0,150.0,150.0,150.0,33.0],["2022-03-17",150.0,150.0,150.0,150.0,8.0],["2022-03-18",150.0,150.0,150.0,150.0,0.0],["2022-03-21",150.0,150.0,150.0,150.0,3.0],["2022-03-22",150.0,165.0,150.0,165.0,97.0],["2022-03-23",165.0,165.0,150.0,150.0,47.0],["2022-03-24",150.0,165.0,150.0,150.0,27.0],["2022-03-25",165.0,165.0,150.0,150.0,8.0],["2022-03-28",150.0,150.0,150.0,150.0,14.0],["2022-03-29",150.0,150.0,150.0,150.0,7.0],["2022-03-30",165.0,165.0,150.0,150.0,31.0],["2022-03-31",165.0,165.0,150.0,150.0,11.0],["2022-04-01",150.0,150.0,150.0,150.0,20.0],["2022-04-04",150.0,150.0,150.0,150.0,9.0],["2022-04-05",150.0,150.0,150.0,150.0,13.0],["2022-04-06",150.0,150.0,135.0,135.0,64.0],["2022-04-07",135.0,135.0,135.0,135.0,37.0],["2022-04-08",135.0,150.0,135.0,150.0,17.0],["2022-04-11",135.0,135.0,135.0,135.0,27.0],["2022-04-12",135.0,150.0,135.0,150.0,23.0],["2022-04-13",135.0,135.0,135.0,135.0,13.0],["2022-04-14",135.0,135.0,135.0,135.0,23.0],["2022-04-18",120.0,150.0,120.0,135.0,66.0],["2022-04-19",135.0,135.0,135.0,135.0,23.0],["2022-04-20",135.0,150.0,135.0,150.0,16.0],["2022-04-21",165.0,165.0,135.0,150.0,82.0],["2022-04-22",135.0,135.0,135.0,135.0,87.0],["2022-04-25",135.0,135.0,135.0,135.0,9.0],["2022-04-26",135.0,135.0,135.0,135.0,0.0],["2022-04-27",135.0,135.0,120.0,135.0,53.0],["2022-04-28",135.0,135.0,135.0,135.0,33.0],["2022-04-29",135.0,135.0,135.0,135.0,0.0],["2022-05-02",135.0,135.0,120.0,135.0,13.0],["2022-05-03",135.0,135.0,135.0,135.0,7.0],["2022-05-04",135.0,135.0,120.0,135.0,81.0],["2022-05-05",135.0,135.0,120.0,135.0,142.0],["2022-05-06",120.0,135.0,120.0,135.0,161.0],["2022-05-09",120.0,135.0,120.0,135.0,85.0],["2022-05-10",120.0,120.0,120.0,120.0,269.0],["2022-05-11",120.0,120.0,120.0,120.0,98.0],["2022-05-12",120.0,120.0,105.0,105.0,293.0],["2022-05-13",120.0,120.0,120.0,120.0,103.0],["2022-05-16",120.0,120.0,120.0,120.0,164.0],["2022-05-17",120.0,135.0,120.0,120.0,314.0],["2022-05-18",135.0,135.0,120.0,120.0,168.0],["2022-05-19",120.0,135.0,120.0,120.0,83.0],["2022-05-20",120.0,135.0,120.0,135.0,986.0],["2022-05-23",135.0,135.0,135.0,135.0,0.0],["2022-05-24",120.0,135.0,120.0,120.0,229.0],["2022-05-25",135.0,135.0,120.0,135.0,970.0],["2022-05-26",120.0,135.0,120.0,120.0,149.0],["2022-05-27",120.0,135.0,120.0,135.0,52.0],["2022-05-31",135.0,135.0,135.0,135.0,288.0],["2022-06-01",135.0,135.0,135.0,135.0,67.0],["2022-06-02",135.0,135.0,135.0,135.0,29.0],["2022-06-03",135.0,135.0,135.0,135.0,8.0],["2022-06-06",120.0,135.0,120.0,135.0,130.0],["2022-06-07",135.0,135.0,135.0,135.0,6.0],["2022-06-08",120.0,120.0,120.0,120.0,14.0],["2022-06-09",120.0,120.0,120.0,120.0,24.0],["2022-06-10",120.0,120.0,105.0,120.0,20.0],["2022-06-13",120.0,120.0,120.0,120.0,1.0],["2022-06-14",120.0,120.0,120.0,120.0,80.0],["2022-06-15",120.0,120.0,120.0,120.0,49.0],["2022-06-16",120.0,120.0,120.0,120.0,18.0],["2022-06-17",120.0,120.0,120.0,120.0,16.0],["2022-06-21",120.0,120.0,120.0,120.0,0.0],["2022-06-22",120.0,135.0,105.0,120.0,483.0],["2022-06-23",150.0,150.0,135.0,150.0,437.0],["2022-06-24",165.0,165.0,135.0,150.0,314.0],["2022-06-27",150.0,165.0,135.0,150.0,457.0],["2022-06-28",155.0,172.25,155.0,172.25,56.0],["2022-06-29",164.75,175.0,161.25,162.25,228.0],["2022-06-30",161.0,162.25,159.0,162.25,64.0],["2022-07-01",169.0,177.5,169.0,175.0,20.0],["2022-07-05",159.75,159.75,159.0,159.0,44.0],["2022-07-06",164.25,164.25,158.5,158.75,60.0],["2022-07-07",160.0,160.0,158.75,158.75,48.0],["2022-07-08",174.75,237.25,158.75,231.25,2964.0],["2022-07-11",245.0,245.0,195.75,201.5,1444.0],["2022-07-12",190.0,197.0,146.0,161.5,840.0],["2022-07-13",149.0,180.0,149.0,175.75,448.0],["2022-07-14",172.0,172.0,153.25,159.75,344.0],["2022-07-15",172.0,173.25,163.0,164.5,272.0],["2022-07-18",160.5,163.0,137.75,141.75,332.0],["2022-07-19",153.75,156.25,141.75,141.75,328.0],["2022-07-20",141.75,141.75,135.5,140.5,136.0],["2022-07-21",140.5,145.0,136.0,141.25,448.0],["2022-07-22",138.75,150.0,138.75,150.0,128.0],["2022-07-25",136.0,141.25,136.0,137.5,60.0],["2022-07-26",141.5,148.75,141.5,142.5,92.0],["2022-07-27",142.5,147.25,139.75,147.25,36.0],["2022-07-28",151.0,151.25,137.5,141.0,176.0],["2022-07-29",141.25,160.0,137.75,151.75,364.0],["2022-08-01",142.5,156.0,142.5,156.0,88.0],["2022-08-02",159.25,162.0,146.0,147.5,192.0],["2022-08-03",144.0,146.75,143.75,146.75,52.0],["2022-08-04",144.0,151.5,140.0,151.5,476.0],["2022-08-05",141.5,154.75,141.5,147.75,60.0],["2022-08-08",158.0,159.5,146.5,159.0,416.0],["2022-08-09",144.0,158.75,144.0,151.0,84.0],["2022-08-10",150.0,152.5,145.75,146.5,92.0],["2022-08-11",151.75,151.75,151.75,151.75,20.0],["2022-08-12",149.0,155.75,147.5,148.5,124.0],["2022-08-15",148.5,148.5,148.5,148.5,48.0],["2022-08-16",146.75,146.75,146.75,146.75,40.0],["2022-08-17",146.5,146.5,146.5,146.5,16.0],["2022-08-18",146.0,146.0,145.25,145.25,52.0],["2022-08-19",145.5,147.0,143.25,146.0,100.0],["2022-08-22",142.5,144.25,141.25,144.25,32.0],["2022-08-23",144.25,144.25,144.25,144.25,12.0],["2022-08-24",140.5,151.25,140.25,151.25,28.0],["2022-08-25",143.75,147.5,143.75,147.5,48.0],["2022-08-26",144.5,144.75,138.0,138.0,56.0],["2022-08-29",142.5,145.5,142.5,142.5,68.0],["2022-08-30",140.0,144.0,137.75,138.75,48.0],["2022-08-31",137.5,140.0,136.25,140.0,140.0],["2022-09-01",137.75,145.5,137.75,145.5,44.0],["2022-09-02",145.5,145.5,145.5,145.5,72.0],["2022-09-06",143.75,150.0,143.75,150.0,28.0],["2022-09-07",145.0,146.25,138.75,146.25,120.0],["2022-09-08",138.75,144.75,138.75,140.0,64.0],["2022-09-09",140.0,144.0,140.0,144.0,24.0],["2022-09-12",139.25,145.0,137.5,140.0,224.0],["2022-09-13",140.25,140.25,135.25,135.25,76.0],["2022-09-14",139.25,139.25,133.0,135.75,64.0],["2022-09-15",130.0,130.0,124.75,130.0,60.0],["2022-09-16",130.25,136.75,129.5,129.5,92.0],["2022-09-19",131.25,131.25,131.25,131.25,24.0],["2022-09-20",131.25,135.0,131.25,131.25,88.0],["2022-09-21",133.75,133.75,131.25,131.25,28.0],["2022-09-22",127.5,132.5,124.75,127.0,284.0],["2022-09-23",127.0,140.75,125.0,139.5,264.0],["2022-09-26",131.25,134.0,131.25,133.75,52.0],["2022-09-27",132.75,133.25,124.75,124.75,68.0],["2022-09-28",137.25,162.0,137.25,153.75,1496.0],["2022-09-29",148.75,153.5,145.5,153.5,304.0],["2022-09-30",147.0,153.5,146.25,153.25,216.0],["2022-10-03",153.75,153.75,153.75,153.75,12.0],["2022-10-04",153.75,153.75,148.75,148.75,120.0],["2022-10-05",154.5,154.5,154.25,154.25,16.0],["2022-10-06",154.5,154.5,154.5,154.5,8.0],["2022-10-07",150.0,150.0,148.75,148.75,60.0],["2022-10-10",149.25,150.0,148.75,150.0,76.0],["2022-10-11",154.5,154.5,148.75,154.5,88.0],["2022-10-12",154.5,161.0,154.25,157.25,256.0],["2022-10-13",161.25,161.25,151.25,155.0,76.0],["2022-10-14",156.25,156.25,148.75,148.75,104.0],["2022-10-17",149.0,149.0,148.75,148.75,80.0],["2022-10-18",151.75,152.5,148.75,148.75,44.0],["2022-10-19",148.75,148.75,145.0,145.25,120.0],["2022-10-20",143.75,149.75,143.75,148.75,24.0],["2022-10-21",147.25,147.25,144.25,144.25,48.0],["2022-10-24",143.75,143.75,138.5,143.75,204.0],["2022-10-25",141.0,148.75,137.0,143.25,500.0],["2022-10-26",142.5,142.5,142.5,142.5,8.0],["2022-10-27",143.75,143.75,143.75,143.75,16.0],["2022-10-28",135.0,148.0,135.0,147.5,248.0],["2022-10-31",146.25,147.5,145.0,146.25,84.0],["2022-11-01",151.75,151.75,151.25,151.25,20.0],["2022-11-02",151.25,151.25,151.25,151.25,0.0],["2022-11-03",151.25,151.25,151.25,151.25,12.0],["2022-11-04",150.0,150.5,150.0,150.5,16.0],["2022-11-07",147.5,149.25,147.5,148.25,32.0],["2022-11-08",150.5,150.5,150.25,150.25,20.0],["2022-11-09",146.25,147.5,146.25,147.5,20.0],["2022-11-10",147.5,147.5,145.0,145.25,100.0],["2022-11-11",150.5,150.5,145.0,145.0,44.0],["2022-11-14",145.0,145.0,145.0,145.0,4.0],["2022-11-15",152.75,152.75,150.0,150.0,76.0],["2022-11-16",150.0,150.5,150.0,150.0,92.0],["2022-11-17",155.25,155.25,149.75,150.0,92.0],["2022-11-18",147.75,152.0,147.75,152.0,32.0],["2022-11-21",151.5,154.75,150.0,150.0,72.0],["2022-11-22",150.0,150.0,150.0,150.0,4.0],["2022-11-23",150.5,150.5,150.5,150.5,8.0],["2022-11-25",153.0,153.25,146.25,146.5,124.0],["2022-11-28",147.5,147.5,145.25,145.5,140.0],["2022-11-29",149.25,152.5,146.25,148.25,104.0],["2022-11-30",148.25,148.25,140.25,141.75,88.0],["2022-12-01",150.5,150.5,146.25,146.25,84.0],["2022-12-02",143.75,149.75,141.0,149.5,76.0],["2022-12-05",144.5,151.5,141.0,142.5,56.0],["2022-12-06",141.75,142.75,132.5,132.5,280.0],["2022-12-07",133.0,137.5,133.0,137.5,56.0],["2022-12-08",135.25,135.25,121.25,122.25,772.0],["2022-12-09",130.5,130.5,123.75,125.0,364.0],["2022-12-12",125.0,127.0,124.0,124.0,272.0],["2022-12-13",124.5,124.5,119.0,119.0,352.0],["2022-12-14",121.75,124.5,120.5,120.75,336.0],["2022-12-15",117.25,119.75,108.25,108.25,896.0],["2022-12-16",110.25,125.75,110.0,123.25,328.0],["2022-12-19",123.25,123.25,120.0,120.0,60.0],["2022-12-20",121.25,122.25,121.25,122.25,24.0],["2022-12-21",121.25,121.25,119.0,119.25,132.0],["2022-12-22",113.75,118.25,112.75,117.5,236.0],["2022-12-23",117.5,119.25,117.5,119.25,120.0],["2022-12-27",124.5,124.5,124.5,124.5,20.0],["2022-12-28",119.25,120.75,119.25,119.5,132.0],["2022-12-29",117.25,117.25,107.75,110.5,308.0],["2022-12-30",112.5,112.5,107.75,108.5,68.0],["2023-01-03",110.5,112.5,110.5,112.5,56.0],["2023-01-04",110.0,114.5,107.5,110.0,88.0],["2023-01-05",109.75,112.5,101.5,101.5,192.0],["2023-01-06",101.5,101.5,101.5,101.5,0.0],["2023-01-09",101.5,101.5,101.5,101.5,0.0],["2023-01-10",107.0,115.0,107.0,115.0,36.0],["2023-01-11",120.0,125.0,115.0,124.5,144.0],["2023-01-12",113.0,126.0,113.0,125.5,108.0],["2023-01-13",125.5,130.0,125.5,130.0,20.0],["2023-01-17",135.0,140.0,135.0,139.25,36.0],["2023-01-18",140.25,141.0,140.25,140.25,40.0],["2023-01-19",142.75,142.75,142.75,142.75,20.0],["2023-01-20",142.75,142.75,134.25,141.75,192.0],["2023-01-23",138.5,140.0,138.5,140.0,84.0],["2023-01-24",139.0,140.25,137.5,140.25,200.0],["2023-01-25",140.25,140.25,140.25,140.25,0.0],["2023-01-26",136.5,141.75,136.5,136.75,44.0],["2023-01-27",136.25,137.5,135.75,135.75,36.0],["2023-01-30",128.75,138.5,127.0,138.5,104.0],["2023-01-31",137.25,137.25,126.5,129.75,28.0],["2023-02-01",125.0,135.0,125.0,130.25,36.0],["2023-02-02",142.0,142.0,129.0,129.0,36.0],["2023-02-03",131.5,131.5,123.5,124.0,72.0],["2023-02-06",125.0,125.0,123.5,123.5,20.0],["2023-02-07",120.75,128.5,120.75,128.25,60.0],["2023-02-08",127.75,128.5,122.5,122.5,96.0],["2023-02-09",126.5,126.5,120.0,120.0,84.0],["2023-02-10",123.0,125.0,123.0,125.0,28.0],["2023-02-13",125.0,125.0,125.0,125.0,28.0],["2023-02-14",126.25,129.5,121.5,127.5,180.0],["2023-02-15",120.0,126.5,120.0,125.0,108.0],["2023-02-16",123.75,123.75,122.75,123.75,84.0],["2023-02-17",123.75,123.75,123.75,123.75,0.0],["2023-02-21",122.5,122.5,122.5,122.5,8.0],["2023-02-22",128.75,128.75,128.75,128.75,12.0],["2023-02-23",117.5,123.25,117.5,123.25,52.0],["2023-02-24",123.75,123.75,123.75,123.75,12.0],["2023-02-27",125.0,125.0,125.0,125.0,44.0],["2023-02-28",128.25,128.25,128.25,128.25,44.0],["2023-03-01",123.75,123.75,120.0,121.0,40.0],["2023-03-02",117.5,117.5,117.5,117.5,140.0],["2023-03-03",125.75,126.0,125.75,126.0,120.0],["2023-03-06",116.5,125.0,115.5,120.0,68.0],["2023-03-07",120.0,120.0,120.0,120.0,4.0],["2023-03-08",113.5,113.5,113.5,113.5,8.0],["2023-03-09",117.25,118.75,116.5,118.75,104.0],["2023-03-10",114.25,114.25,112.5,112.5,32.0],["2023-03-13",119.0,119.25,112.0,119.25,424.0],["2023-03-14",115.0,115.0,115.0,115.0,8.0],["2023-03-15",117.25,117.25,107.0,117.0,20.0],["2023-03-16",117.0,117.0,117.0,117.0,4.0],["2023-03-17",110.0,111.25,108.25,108.25,40.0],["2023-03-20",112.5,114.25,112.5,114.25,28.0],["2023-03-21",114.0,114.25,109.75,114.25,216.0],["2023-03-22",115.5,115.5,110.0,110.0,1004.0],["2023-03-23",113.75,118.0,109.0,109.5,116.0],["2023-03-24",108.75,114.0,101.25,107.0,128.0],["2023-03-27",107.5,116.25,106.5,106.5,256.0],["2023-03-28",108.5,116.5,106.0,116.5,380.0],["2023-03-29",119.0,121.25,112.5,119.5,120.0],["2023-03-30",112.75,118.75,112.75,118.75,24.0],["2023-03-31",115.0,118.75,113.0,118.25,96.0],["2023-04-03",120.5,120.75,120.5,120.75,48.0],["2023-04-04",125.0,127.0,116.5,126.25,348.0],["2023-04-05",119.75,127.25,119.75,127.0,248.0],["2023-04-06",121.5,127.0,117.5,126.75,96.0],["2023-04-10",128.75,130.5,116.25,122.25,368.0],["2023-04-11",127.0,127.25,127.0,127.25,20.0],["2023-04-12",122.5,122.5,122.5,122.5,12.0],["2023-04-13",122.5,125.0,122.5,122.5,52.0],["2023-04-14",122.5,128.25,122.5,127.5,56.0],["2023-04-17",133.5,133.5,122.5,125.0,60.0],["2023-04-18",125.0,125.0,125.0,125.0,0.0],["2023-04-19",130.0,130.0,130.0,130.0,8.0],["2023-04-20",130.0,130.0,130.0,130.0,0.0],["2023-04-21",135.0,151.25,133.75,146.25,892.0],["2023-04-24",158.75,162.5,156.25,158.5,168.0],["2023-04-25",165.0,166.75,161.0,166.25,128.0],["2023-04-26",170.25,170.25,169.5,169.75,76.0],["2023-04-27",183.5,203.5,183.5,203.5,412.0],["2023-04-28",193.0,205.5,161.5,172.0,408.0],["2023-05-01",168.75,168.75,164.0,167.5,168.0],["2023-05-02",161.5,174.25,161.5,174.25,28.0],["2023-05-03",167.75,167.75,160.0,160.0,160.0],["2023-05-04",161.5,161.5,161.5,161.5,12.0],["2023-05-05",161.5,161.5,161.5,161.5,0.0],["2023-05-08",169.25,179.5,162.25,162.25,104.0],["2023-05-09",161.0,162.0,154.5,154.5,300.0],["2023-05-10",157.5,157.5,157.5,157.5,20.0],["2023-05-11",158.25,158.25,153.5,153.5,44.0],["2023-05-12",150.5,151.25,149.5,151.25,44.0],["2023-05-15",147.0,147.0,147.0,147.0,48.0],["2023-05-16",141.0,141.25,135.0,135.0,124.0],["2023-05-17",144.5,144.5,142.5,142.5,24.0],["2023-05-18",135.0,139.5,135.0,139.5,16.0],["2023-05-19",139.5,140.0,139.5,140.0,20.0],["2023-05-22",140.0,140.0,126.0,126.0,40.0],["2023-05-23",134.25,134.25,134.0,134.0,76.0],["2023-05-24",132.5,133.75,130.75,130.75,48.0],["2023-05-25",133.75,133.75,133.75,133.75,8.0],["2023-05-26",127.25,134.5,125.0,125.0,44.0],["2023-05-30",133.0,133.0,122.25,122.25,64.0],["2023-05-31",122.25,122.25,122.25,122.25,0.0],["2023-06-01",123.5,130.0,109.5,116.75,752.0],["2023-06-02",120.0,120.0,120.0,120.0,12.0],["2023-06-05",124.5,125.0,118.0,118.0,112.0],["2023-06-06",124.0,124.0,122.0,122.75,48.0],["2023-06-07",125.0,125.0,122.5,122.5,44.0],["2023-06-08",122.5,122.5,122.5,122.5,4.0],["2023-06-09",125.5,125.75,118.5,124.25,132.0],["2023-06-12",125.0,125.0,121.25,121.25,36.0],["2023-06-13",118.25,129.25,118.25,123.0,80.0],["2023-06-14",123.0,123.0,123.0,123.0,0.0],["2023-06-15",123.0,123.0,123.0,123.0,12.0],["2023-06-16",123.0,123.0,123.0,123.0,0.0],["2023-06-20",117.5,118.75,113.5,113.5,200.0],["2023-06-21",111.5,116.5,111.25,111.25,36.0],["2023-06-22",112.0,112.0,100.5,106.0,456.0],["2023-06-23",98.25,102.5,92.5,102.5,212.0],["2023-06-26",102.25,105.0,94.0,94.0,520.0],["2023-06-27",96.25,98.5,92.5,94.0,176.0],["2023-06-28",93.25,93.25,91.25,92.5,84.0],["2023-06-29",94.75,94.75,93.0,93.0,36.0],["2023-06-30",94.0,97.25,91.5,97.0,136.0],["2023-07-03",97.0,97.0,97.0,97.0,0.0],["2023-07-05",97.5,97.5,92.5,92.5,12.0],["2023-07-06",92.5,92.5,92.5,92.5,0.0],["2023-07-07",87.25,92.5,87.25,92.5,44.0],["2023-07-10",88.5,88.5,70.0,85.0,804.0],["2023-07-11",75.25,83.75,74.5,75.0,412.0],["2023-07-12",75.0,77.75,71.0,71.75,176.0],["2023-07-13",65.5,75.0,65.5,67.5,432.0],["2023-07-14",70.25,71.5,59.75,70.25,596.0],["2023-07-17",81.5,223.75,81.5,154.75,559040.0],["2023-07-18",133.5,155.25,125.5,126.5,36592.0],["2023-07-19",135.25,144.25,120.0,125.25,10192.0],["2023-07-20",121.5,132.0,118.75,121.25,5144.0],["2023-07-21",118.75,124.25,112.5,113.75,3472.0],["2023-07-24",108.25,120.25,105.25,107.5,3852.0],["2023-07-25",104.75,105.25,81.75,86.5,4756.0],["2023-07-26",86.5,95.5,72.5,78.25,2108.0],["2023-07-27",73.0,93.25,70.75,73.5,2824.0],["2023-07-28",73.5,83.75,70.75,73.5,3552.0],["2023-07-31",72.0,75.5,71.25,71.75,1000.0],["2023-08-01",71.75,74.75,67.75,72.5,1788.0],["2023-08-02",71.0,73.75,64.0,65.25,940.0],["2023-08-03",71.25,87.5,67.75,77.5,12844.0],["2023-08-04",76.25,76.25,67.5,69.5,2348.0],["2023-08-07",70.0,73.75,65.75,67.0,6544.0],["2023-08-08",66.75,71.25,62.5,67.0,5604.0],["2023-08-09",66.0,67.0,56.5,61.25,3556.0],["2023-08-10",58.75,68.5,57.75,65.0,5388.0],["2023-08-11",65.0,71.25,53.0,57.75,6416.0],["2023-08-14",59.5,65.0,57.75,60.0,3684.0],["2023-08-15",58.75,62.0,53.5,55.0,4884.0],["2023-08-16",52.5,57.5,37.5,38.0,6560.0],["2023-08-17",42.5,52.5,40.75,46.25,5996.0],["2023-08-18",45.75,47.75,43.75,43.75,1912.0],["2023-08-21",43.75,47.25,39.25,39.75,13496.0],["2023-08-22",50.75,50.75,45.75,48.0,143820.0],["2023-08-23",44.75,51.25,44.0,45.75,14480.0],["2023-08-24",47.0,59.5,42.75,51.5,19300.0],["2023-08-25",50.0,54.0,45.0,51.0,3304.0],["2023-08-28",53.75,56.25,48.75,52.25,3560.0],["2023-08-29",54.75,54.75,48.75,50.75,996.0],["2023-08-30",50.5,52.0,50.25,51.5,796.0],["2023-08-31",51.25,52.5,49.0,49.0,716.0],["2023-09-01",50.5,55.0,49.5,51.25,1944.0],["2023-09-05",52.25,54.25,50.25,52.75,660.0],["2023-09-06",52.75,52.75,48.75,50.25,2424.0],["2023-09-07",50.0,50.0,43.0,45.75,752.0],["2023-09-08",45.25,50.0,45.0,46.5,532.0],["2023-09-11",46.25,49.75,43.75,47.0,1056.0],["2023-09-12",47.0,50.0,47.0,49.75,1008.0],["2023-09-13",46.5,52.5,45.0,47.5,712.0],["2023-09-14",50.0,52.5,47.5,52.5,716.0],["2023-09-15",50.0,52.5,47.75,49.75,764.0],["2023-09-18",49.75,51.75,49.5,51.25,512.0],["2023-09-19",51.25,52.5,50.0,52.5,560.0],["2023-09-20",51.0,60.0,50.0,51.75,3308.0],["2023-09-21",51.0,54.25,50.0,50.0,552.0],["2023-09-22",50.0,52.25,50.0,50.25,476.0],["2023-09-25",49.25,53.0,48.75,48.75,1100.0],["2023-09-26",50.5,50.75,48.75,48.75,368.0],["2023-09-27",49.75,50.0,48.0,48.75,480.0],["2023-09-28",48.0,50.5,48.0,48.0,40.0],["2023-09-29",50.5,50.75,48.0,49.5,80.0],["2023-10-02",50.75,53.0,48.0,48.0,448.0],["2023-10-03",51.5,51.5,49.5,50.0,1440.0],["2023-10-04",47.75,50.0,46.25,49.75,168.0],["2023-10-05",46.25,50.5,46.25,46.25,1020.0],["2023-10-06",48.75,48.75,47.0,48.0,240.0],["2023-10-09",49.0,50.0,49.0,50.0,136.0],["2023-10-10",49.0,49.75,47.0,47.0,424.0],["2023-10-11",48.25,49.0,45.0,45.0,716.0],["2023-10-12",47.5,50.0,43.75,46.25,2544.0],["2023-10-13",46.5,47.0,45.0,46.25,944.0],["2023-10-16",46.25,47.75,43.75,46.25,1056.0],["2023-10-17",45.5,48.25,44.5,46.0,308.0],["2023-10-18",46.5,46.5,43.0,45.75,740.0],["2023-10-19",45.5,48.5,44.0,46.25,240.0],["2023-10-20",43.75,46.0,42.75,43.5,552.0],["2023-10-23",43.75,45.0,43.0,44.25,208.0],["2023-10-24",47.0,47.75,45.0,47.75,396.0],["2023-10-25",47.75,50.0,44.75,48.75,888.0],["2023-10-26",50.0,50.0,45.5,45.5,64.0],["2023-10-27",52.0,52.0,44.25,44.5,352.0],["2023-10-30",44.0,45.0,43.75,43.75,512.0],["2023-10-31",43.75,43.75,43.75,43.75,32.0],["2023-11-01",42.5,45.0,42.5,43.0,504.0],["2023-11-02",42.5,44.5,42.5,43.75,212.0],["2023-11-03",44.25,44.5,44.25,44.5,292.0],["2023-11-06",42.5,49.5,42.5,44.5,596.0],["2023-11-07",43.5,44.5,43.5,43.75,324.0],["2023-11-08",42.5,44.0,42.5,43.25,252.0],["2023-11-09",42.5,44.0,33.0,40.0,2236.0],["2023-11-10",39.25,42.5,35.75,35.75,644.0],["2023-11-13",36.25,39.5,35.5,37.5,152.0],["2023-11-14",41.25,41.25,32.5,33.0,856.0],["2023-11-15",35.75,38.5,34.5,36.0,492.0],["2023-11-16",36.0,36.25,33.25,35.25,244.0],["2023-11-17",35.0,36.25,33.75,33.75,384.0],["2023-11-20",35.0,37.5,33.5,36.0,1332.0],["2023-11-21",36.75,36.75,30.25,32.75,1012.0],["2023-11-22",34.5,35.0,32.25,35.0,204.0],["2023-11-24",34.0,34.0,32.5,33.75,108.0],["2023-11-27",32.25,32.75,31.0,31.25,868.0],["2023-11-28",32.75,32.75,29.0,30.0,1452.0],["2023-11-29",28.75,33.75,28.0,31.5,508.0],["2023-11-30",31.25,32.5,29.25,29.25,56.0],["2023-12-01",30.25,30.25,29.25,29.75,272.0],["2023-12-04",36.0,36.25,26.75,29.5,564.0],["2023-12-05",28.25,30.0,27.0,29.75,408.0],["2023-12-06",30.5,32.5,28.0,28.75,160.0],["2023-12-07",28.25,29.25,26.5,29.0,1476.0],["2023-12-08",28.75,29.75,28.75,28.75,144.0],["2023-12-11",26.5,30.25,26.5,29.0,696.0],["2023-12-12",29.0,30.75,26.75,26.75,144.0],["2023-12-13",27.0,29.0,26.5,27.0,448.0],["2023-12-14",26.5,29.75,26.5,27.75,416.0],["2023-12-15",27.0,29.0,25.25,27.75,700.0],["2023-12-18",26.25,28.75,26.25,27.5,368.0],["2023-12-19",29.25,29.25,26.75,28.0,840.0],["2023-12-20",29.5,32.0,28.25,28.75,3392.0],["2023-12-21",29.25,33.0,27.5,28.75,4220.0],["2023-12-22",30.0,30.0,25.5,25.75,3132.0],["2023-12-26",28.75,30.0,23.75,24.25,2520.0],["2023-12-27",26.25,26.75,24.75,25.5,708.0],["2023-12-28",24.5,29.25,24.5,28.0,776.0],["2023-12-29",28.0,29.25,25.25,28.75,1592.0],["2024-01-02",32.5,36.25,29.25,34.75,2240.0],["2024-01-03",34.25,34.75,31.5,32.0,1864.0],["2024-01-04",31.25,39.25,31.25,36.5,756.0],["2024-01-05",37.25,37.25,34.25,34.75,364.0],["2024-01-08",35.5,40.75,33.25,36.75,3360.0],["2024-01-09",40.5,44.25,37.5,42.25,1680.0],["2024-01-10",42.25,44.75,41.25,44.0,832.0],["2024-01-11",44.0,51.25,41.5,50.0,2476.0],["2024-01-12",52.75,75.5,51.25,64.5,31228.0],["2024-01-16",68.25,77.5,65.0,70.25,9336.0],["2024-01-17",68.0,68.0,51.25,64.5,2884.0],["2024-01-18",59.75,61.0,40.75,43.5,4468.0],["2024-01-19",42.25,59.25,42.25,55.25,7024.0],["2024-01-22",55.25,62.75,50.5,59.25,2900.0],["2024-01-23",57.5,58.75,48.5,52.0,2068.0],["2024-01-24",51.75,51.75,49.25,49.75,1740.0],["2024-01-25",49.5,55.0,45.0,49.5,1800.0],["2024-01-26",50.0,51.25,48.75,50.25,568.0],["2024-01-29",48.5,52.5,46.25,51.75,1644.0],["2024-01-30",51.75,52.5,47.0,51.5,552.0],["2024-01-31",48.25,52.5,47.0,50.0,960.0],["2024-02-01",50.5,52.0,47.0,52.0,544.0],["2024-02-02",52.25,52.25,51.0,51.75,116.0],["2024-02-05",50.75,51.25,42.5,50.25,828.0],["2024-02-06",50.25,51.5,46.5,48.75,720.0],["2024-02-07",49.5,50.0,47.75,49.75,128.0],["2024-02-08",48.75,50.25,45.0,49.5,428.0],["2024-02-09",48.5,50.5,47.25,50.25,524.0],["2024-02-12",50.0,52.0,46.5,52.0,1348.0],["2024-02-13",51.25,51.25,49.0,51.25,120.0],["2024-02-14",50.0,51.0,46.5,51.0,448.0],["2024-02-15",36.5,51.25,36.5,48.75,888.0],["2024-02-16",50.25,51.25,47.5,49.5,304.0],["2024-02-20",50.5,50.75,46.75,47.0,244.0],["2024-02-21",46.5,58.75,46.5,54.25,1756.0],["2024-02-22",55.5,57.0,47.75,48.75,3680.0],["2024-02-23",50.0,52.5,47.25,52.0,220.0],["2024-02-26",52.0,53.75,49.0,53.25,508.0],["2024-02-27",52.5,52.5,51.25,51.75,344.0],["2024-02-28",52.5,52.5,49.5,52.5,284.0],["2024-02-29",51.75,52.5,49.5,52.25,544.0],["2024-03-01",50.5,52.5,50.0,52.25,404.0],["2024-03-04",48.75,52.0,48.75,51.75,328.0],["2024-03-05",51.5,52.5,49.5,50.5,1800.0],["2024-03-06",52.0,55.0,50.25,55.0,948.0],["2024-03-07",54.5,54.5,48.75,49.25,5440.0],["2024-03-08",51.0,51.75,45.25,47.5,1096.0],["2024-03-11",49.5,49.75,45.5,46.5,484.0],["2024-03-12",47.0,52.0,47.0,51.25,264.0],["2024-03-13",48.25,53.75,48.25,50.0,260.0],["2024-03-14",49.25,49.25,47.0,49.25,172.0],["2024-03-15",50.0,51.25,47.75,47.75,276.0],["2024-03-18",49.75,50.0,46.25,47.75,452.0],["2024-03-19",49.0,49.0,46.25,49.0,424.0],["2024-03-20",49.0,50.0,47.75,49.0,364.0],["2024-03-21",49.75,50.0,46.5,47.75,140.0],["2024-03-22",46.75,50.0,46.75,49.5,396.0],["2024-03-25",47.5,49.5,45.25,45.5,160.0],["2024-03-26",48.25,48.5,46.75,48.5,264.0],["2024-03-27",47.75,49.5,43.75,43.75,336.0],["2024-03-28",43.75,48.5,43.75,47.75,368.0],["2024-04-01",48.75,51.25,48.0,51.25,1136.0],["2024-04-02",49.5,56.5,49.5,56.5,928.0],["2024-04-03",56.25,57.5,50.5,51.0,956.0],["2024-04-04",52.75,53.75,50.0,50.25,908.0],["2024-04-05",56.25,61.75,53.75,58.75,1944.0],["2024-04-08",61.75,61.75,58.0,60.0,632.0],["2024-04-09",60.0,62.5,56.5,62.25,1092.0],["2024-04-10",62.25,65.25,59.25,60.0,932.0],["2024-04-11",61.0,63.75,56.5,58.75,388.0],["2024-04-12",57.5,61.25,57.5,58.5,128.0],["2024-04-15",54.25,60.0,40.75,54.0,1340.0],["2024-04-16",54.0,54.0,45.5,49.75,644.0],["2024-04-17",47.5,50.75,46.25,46.5,1204.0],["2024-04-18",48.25,53.75,46.5,50.0,540.0],["2024-04-19",48.0,58.5,48.0,48.75,232.0],["2024-04-22",48.75,51.5,48.75,51.5,20.0],["2024-04-23",51.5,54.5,49.75,51.25,128.0],["2024-04-24",50.0,53.25,48.75,48.75,136.0],["2024-04-25",51.0,51.0,48.75,48.75,56.0],["2024-04-26",49.0,49.5,49.0,49.5,40.0],["2024-04-29",50.5,50.5,47.5,50.0,564.0],["2024-04-30",51.75,52.5,47.5,50.0,356.0],["2024-05-01",40.0,50.5,35.0,48.0,856.0],["2024-05-02",50.0,50.0,49.0,49.75,184.0],["2024-05-03",51.25,51.25,47.5,49.0,92.0],["2024-05-06",50.25,53.75,48.75,51.25,376.0],["2024-05-07",51.75,51.75,47.5,47.5,108.0],["2024-05-08",47.75,48.75,47.5,48.0,64.0],["2024-05-09",45.0,46.5,43.5,44.75,348.0],["2024-05-10",47.5,48.0,43.0,47.25,176.0],["2024-05-13",48.5,50.25,48.0,50.0,112.0],["2024-05-14",50.0,50.0,48.5,48.5,60.0],["2024-05-15",48.75,48.75,45.0,45.0,324.0],["2024-05-16",43.0,50.0,43.0,50.0,208.0],["2024-05-17",46.75,49.0,44.75,46.25,312.0],["2024-05-20",45.25,47.0,43.25,46.0,152.0],["2024-05-21",46.0,46.0,43.5,45.75,320.0],["2024-05-22",40.0,44.75,40.0,44.0,292.0],["2024-05-23",44.0,44.0,40.0,42.0,316.0],["2024-05-24",40.25,43.75,39.75,43.75,308.0],["2024-05-28",42.5,51.75,39.0,39.75,864.0],["2024-05-29",40.25,46.75,40.25,43.5,664.0],["2024-05-30",44.0,46.25,42.5,42.5,260.0],["2024-05-31",43.75,46.0,38.5,46.0,408.0],["2024-06-03",37.5,46.5,37.5,41.5,364.0],["2024-06-04",43.25,43.25,41.0,41.0,44.0],["2024-06-05",41.0,43.0,40.0,42.0,112.0],["2024-06-06",42.0,46.0,42.0,44.0,180.0],["2024-06-07",42.25,45.75,41.5,44.25,300.0],["2024-06-10",44.75,44.75,42.75,42.75,60.0],["2024-06-11",41.5,42.75,41.5,42.75,104.0],["2024-06-12",42.0,42.5,40.25,42.0,92.0],["2024-06-13",40.0,41.25,40.0,41.25,52.0],["2024-06-14",40.75,43.25,40.25,40.25,132.0],["2024-06-17",38.5,40.0,37.5,38.0,256.0],["2024-06-18",37.75,41.0,37.75,39.0,96.0],["2024-06-20",40.5,40.5,37.75,38.75,244.0],["2024-06-21",37.75,41.0,37.75,37.75,248.0],["2024-06-24",39.0,41.0,38.5,39.75,276.0],["2024-06-25",39.75,39.75,37.5,37.5,56.0],["2024-06-26",37.5,41.5,37.25,38.25,448.0],["2024-06-27",38.25,38.25,38.0,38.25,304.0],["2024-06-28",38.25,40.5,36.0,37.5,572.0],["2024-07-01",36.75,40.0,36.75,40.0,100.0],["2024-07-02",39.75,41.5,39.75,41.5,192.0],["2024-07-03",44.0,44.0,40.25,40.25,128.0],["2024-07-05",40.0,44.75,37.75,44.75,388.0],["2024-07-08",45.0,53.5,44.75,49.75,288.0],["2024-07-09",49.75,58.25,48.25,55.75,2056.0],["2024-07-10",55.5,59.25,51.5,56.75,428.0],["2024-07-11",55.5,56.75,52.5,52.75,324.0],["2024-07-12",54.5,57.0,53.5,56.25,416.0],["2024-07-15",54.0,55.0,53.0,55.0,540.0],["2024-07-16",54.75,54.75,53.0,54.75,180.0],["2024-07-17",54.75,54.75,52.5,53.75,224.0],["2024-07-18",53.0,55.5,50.0,52.25,132.0],["2024-07-19",52.25,52.25,52.25,52.25,0.0],["2024-07-22",50.0,55.0,48.25,48.25,212.0],["2024-07-23",49.25,53.0,49.25,53.0,312.0],["2024-07-24",49.25,52.5,49.25,52.5,100.0],["2024-07-25",50.0,51.25,49.5,50.5,220.0],["2024-07-26",47.25,51.25,33.75,40.0,267844.0],["2024-07-29",43.75,43.75,37.5,41.5,11928.0],["2024-07-30",37.75,37.75,33.0,34.25,9020.0],["2024-07-31",32.5,37.0,30.0,36.0,6768.0],["2024-08-01",35.5,36.0,33.25,36.0,2728.0],["2024-08-02",33.75,36.25,31.5,33.25,2760.0],["2024-08-05",29.75,32.0,29.75,30.0,2856.0],["2024-08-06",28.25,35.75,28.25,35.5,3524.0],["2024-08-07",34.25,37.25,34.25,34.75,1932.0],["2024-08-08",31.5,33.0,30.75,30.75,1076.0],["2024-08-09",31.25,32.5,30.0,30.5,884.0],["2024-08-12",31.0,32.5,30.5,30.5,624.0],["2024-08-13",32.0,32.25,29.75,30.0,1876.0],["2024-08-14",32.5,32.5,29.75,30.25,1304.0],["2024-08-15",31.0,31.75,30.75,30.75,376.0],["2024-08-16",32.0,32.5,30.75,31.25,1224.0],["2024-08-19",33.75,33.75,31.5,32.25,528.0],["2024-08-20",31.75,32.75,30.25,30.25,1056.0],["2024-08-21",32.0,33.0,29.75,30.75,1020.0],["2024-08-22",30.0,32.25,28.75,31.25,1608.0],["2024-08-23",31.25,34.0,31.25,32.5,2248.0],["2024-08-26",32.75,33.5,31.25,31.5,1444.0],["2024-08-27",33.0,36.0,31.75,32.0,9180.0],["2024-08-28",32.0,34.75,32.0,33.5,2412.0],["2024-08-29",32.5,34.5,32.5,32.5,664.0],["2024-08-30",31.5,34.75,31.5,34.25,792.0],["2024-09-03",34.5,34.5,32.5,32.75,212.0],["2024-09-04",32.25,33.25,31.5,33.0,300.0],["2024-09-05",34.0,34.75,32.5,34.25,956.0],["2024-09-06",34.75,35.0,32.5,32.5,672.0],["2024-09-09",32.5,34.75,29.75,31.25,4280.0],["2024-09-10",31.25,32.25,28.0,30.75,3656.0],["2024-09-11",29.75,31.25,28.5,30.75,3532.0],["2024-09-12",30.5,32.5,30.25,31.25,1032.0],["2024-09-13",29.75,32.5,29.75,30.75,1528.0],["2024-09-16",28.75,35.5,27.25,34.5,5260.0],["2024-09-17",35.0,35.5,31.5,32.75,1976.0],["2024-09-18",35.25,35.25,30.75,31.0,1256.0],["2024-09-19",33.25,34.5,30.5,30.75,2136.0],["2024-09-20",31.5,33.0,30.25,30.75,4184.0],["2024-09-23",30.75,33.75,30.75,30.75,6012.0],["2024-09-24",32.25,33.0,30.5,32.5,4600.0],["2024-09-25",35.75,36.25,32.5,32.75,6652.0],["2024-09-26",36.0,36.0,32.25,32.25,1736.0],["2024-09-27",34.5,35.75,32.0,32.0,2008.0],["2024-09-30",34.0,34.0,30.75,31.25,1512.0],["2024-10-01",31.25,32.5,30.5,30.75,7788.0],["2024-10-02",30.25,33.5,28.75,30.75,5212.0],["2024-10-03",30.0,30.5,27.75,27.75,1256.0],["2024-10-04",27.25,29.25,27.25,27.25,2060.0],["2024-10-07",27.75,28.5,25.75,27.5,1428.0],["2024-10-08",27.5,27.75,25.5,25.75,1252.0],["2024-10-09",27.5,27.5,25.0,25.75,1668.0],["2024-10-10",26.0,26.25,25.0,25.25,1444.0],["2024-10-11",24.0,26.75,24.0,25.5,2556.0],["2024-10-14",25.5,26.5,24.0,25.0,964.0],["2024-10-15",25.75,26.5,24.5,25.5,1592.0],["2024-10-16",25.0,26.5,25.0,26.0,528.0],["2024-10-17",26.0,26.75,25.0,26.25,368.0],["2024-10-18",25.5,26.0,24.75,24.75,1112.0],["2024-10-21",23.75,25.5,23.0,23.75,3212.0],["2024-10-22",24.75,25.0,23.5,24.5,1628.0],["2024-10-23",24.5,25.0,23.5,23.75,1164.0],["2024-10-24",23.75,25.0,23.25,24.0,2076.0],["2024-10-25",24.5,26.5,24.0,25.5,1016.0],["2024-10-28",25.25,26.75,24.25,26.5,772.0],["2024-10-29",27.0,27.0,25.0,25.75,492.0],["2024-10-30",26.5,31.0,25.0,27.25,11984.0],["2024-10-31",26.75,39.25,25.0,31.75,34024.0],["2024-11-01",31.5,33.5,28.0,28.75,4308.0],["2024-11-04",28.75,29.25,27.0,27.0,1300.0],["2024-11-05",26.75,27.0,25.25,25.5,1956.0],["2024-11-06",25.5,26.5,25.25,25.75,1136.0],["2024-11-07",25.25,27.5,25.25,25.5,924.0],["2024-11-08",26.75,27.5,25.75,26.75,740.0],["2024-11-11",26.0,26.25,24.5,24.75,1584.0],["2024-11-12",24.25,27.0,24.25,24.5,532.0],["2024-11-13",24.5,26.25,24.5,24.5,1068.0],["2024-11-14",24.75,26.0,24.75,24.75,652.0],["2024-11-15",24.5,26.0,24.25,24.5,1228.0],["2024-11-18",25.0,26.0,23.75,25.5,2040.0],["2024-11-19",25.5,25.5,24.5,24.75,1952.0],["2024-11-20",24.25,25.25,22.75,25.0,1644.0],["2024-11-21",24.75,24.75,23.75,24.0,480.0],["2024-11-22",23.75,25.75,23.75,25.75,2096.0],["2024-11-25",25.5,25.5,22.0,23.0,1276.0],["2024-11-26",24.25,24.25,23.0,23.0,2524.0],["2024-11-27",23.0,25.0,23.0,23.5,2920.0],["2024-11-29",23.5,25.0,23.5,23.5,820.0],["2024-12-02",22.75,23.5,22.25,22.75,2708.0],["2024-12-03",22.5,24.5,22.25,22.5,3820.0],["2024-12-04",23.5,25.75,22.5,23.75,5052.0],["2024-12-05",24.75,25.75,23.0,23.25,5192.0],["2024-12-06",25.5,25.5,23.25,24.25,2868.0],["2024-12-09",24.25,25.0,23.5,24.25,3972.0],["2024-12-10",23.75,25.25,23.0,25.25,5208.0],["2024-12-11",24.25,24.5,23.75,24.0,1424.0],["2024-12-12",24.0,25.0,23.25,23.5,3064.0],["2024-12-13",23.5,24.75,23.25,23.25,2548.0],["2024-12-16",23.5,24.0,22.5,22.75,4864.0],["2024-12-17",23.25,23.5,22.75,22.75,6904.0],["2024-12-18",22.75,22.75,21.75,22.0,4056.0],["2024-12-19",23.25,23.5,22.0,22.5,1468.0],["2024-12-20",23.25,23.75,22.5,23.0,1824.0],["2024-12-23",23.25,23.25,22.75,23.0,384.0],["2024-12-24",23.75,23.75,22.25,22.75,1764.0],["2024-12-26",23.25,23.25,22.5,23.25,3284.0],["2024-12-27",23.75,23.75,22.25,22.5,2276.0],["2024-12-30",22.5,23.25,22.5,22.5,1500.0],["2024-12-31",23.25,23.75,22.75,23.75,2272.0],["2025-01-02",23.75,25.0,23.0,24.0,764.0],["2025-01-03",25.0,26.0,24.0,26.0,2868.0],["2025-01-06",27.5,28.25,25.5,28.0,3944.0],["2025-01-07",27.5,28.25,26.25,26.75,3280.0],["2025-01-08",26.5,27.5,25.5,25.5,1516.0],["2025-01-10",25.5,26.5,25.0,25.75,1084.0],["2025-01-13",26.25,27.0,24.25,25.0,2300.0],["2025-01-14",24.75,24.75,22.75,23.5,2264.0],["2025-01-15",22.75,23.5,22.0,22.75,2504.0],["2025-01-16",23.0,24.0,22.5,22.75,1284.0],["2025-01-17",23.5,23.5,22.25,22.25,1664.0],["2025-01-21",24.0,25.5,23.25,24.75,1364.0],["2025-01-22",25.0,25.0,22.75,23.25,1208.0],["2025-01-23",24.75,24.75,22.5,23.25,3312.0],["2025-01-24",24.25,24.75,22.25,22.25,2848.0],["2025-01-27",23.75,25.5,22.0,22.0,3848.0],["2025-01-28",22.5,22.75,22.0,22.0,2168.0],["2025-01-29",22.75,23.75,22.0,22.25,1376.0],["2025-01-30",22.75,23.5,22.0,22.25,1096.0],["2025-01-31",22.25,22.75,22.25,22.75,388.0],["2025-02-03",22.5,23.25,22.5,23.0,304.0],["2025-02-04",23.0,23.75,23.0,23.25,804.0],["2025-02-05",23.75,24.0,22.5,23.25,848.0],["2025-02-06",24.0,24.75,23.5,24.25,1600.0],["2025-02-07",25.0,25.0,23.75,24.25,2240.0],["2025-02-10",24.0,24.5,22.75,23.5,384.0],["2025-02-11",23.0,24.25,22.5,22.5,2620.0],["2025-02-12",22.75,23.75,22.0,22.75,1948.0],["2025-02-13",25.0,25.75,23.75,24.0,2368.0],["2025-02-14",24.75,25.0,22.75,23.75,2604.0],["2025-02-18",23.25,23.25,22.5,22.5,1808.0],["2025-02-19",23.5,23.5,20.25,22.0,4052.0],["2025-02-20",22.5,22.75,20.5,22.5,848.0],["2025-02-21",22.5,22.5,20.0,20.5,1196.0],["2025-02-24",20.0,21.0,20.0,20.0,2636.0],["2025-02-25",20.25,21.0,18.75,18.75,4304.0],["2025-02-26",20.0,20.5,16.25,19.25,2860.0],["2025-02-27",19.0,19.75,17.5,18.5,4268.0],["2025-02-28",18.5,19.75,17.5,17.75,1024.0],["2025-03-03",18.75,19.0,15.5,17.5,2040.0],["2025-03-04",17.0,19.5,16.75,19.5,432.0],["2025-03-05",19.25,21.75,17.25,19.5,2328.0],["2025-03-06",19.25,19.5,17.5,18.25,1756.0],["2025-03-07",18.0,20.0,16.75,19.0,1784.0],["2025-03-10",19.0,19.75,18.75,19.5,2324.0],["2025-03-11",19.5,19.5,18.0,19.25,136.0],["2025-03-12",19.0,19.25,18.5,19.0,416.0],["2025-03-13",19.25,19.75,19.25,19.75,160.0],["2025-03-14",18.75,19.75,18.25,19.25,624.0],["2025-03-17",19.75,19.75,18.25,18.25,752.0],["2025-03-18",18.25,19.25,17.5,18.25,868.0],["2025-03-19",19.25,19.25,15.75,17.25,912.0],["2025-03-20",17.5,17.5,16.0,16.5,532.0],["2025-03-21",16.5,16.5,16.0,16.0,424.0],["2025-03-24",17.0,17.0,15.75,16.25,1920.0],["2025-03-25",17.0,17.0,16.0,16.5,256.0],["2025-03-26",17.0,18.5,17.0,18.25,676.0],["2025-03-27",17.75,18.25,17.5,17.5,360.0],["2025-03-28",17.5,19.0,17.5,17.5,376.0],["2025-03-31",17.5,18.0,17.0,17.5,1588.0],["2025-04-01",17.75,18.75,17.75,18.75,2920.0],["2025-04-02",19.0,19.25,17.25,17.75,2284.0],["2025-04-03",19.25,19.25,16.0,16.0,1404.0],["2025-04-04",16.75,16.75,15.25,15.25,2232.0],["2025-04-07",15.5,15.75,13.75,14.5,3320.0],["2025-04-08",15.5,18.75,13.75,15.25,812.0],["2025-04-09",14.0,15.0,12.75,14.25,1640.0],["2025-04-10",14.25,16.75,13.5,13.75,1056.0],["2025-04-11",13.75,16.0,12.75,14.0,1660.0],["2025-04-14",14.25,15.0,14.0,14.25,848.0],["2025-04-15",14.5,15.0,14.0,14.0,304.0],["2025-04-16",16.25,16.25,14.5,15.25,688.0],["2025-04-17",15.25,16.0,14.5,16.0,4368.0],["2025-04-21",15.25,16.0,14.25,14.25,1300.0],["2025-04-22",14.0,15.75,14.0,15.25,1428.0],["2025-04-23",15.0,15.75,14.0,14.75,1216.0],["2025-04-24",14.25,15.75,14.0,14.0,296.0],["2025-04-25",14.25,15.0,14.0,14.75,836.0],["2025-04-28",15.25,15.5,14.0,15.0,1948.0],["2025-04-29",15.5,15.5,14.0,14.5,1000.0],["2025-04-30",15.25,15.5,14.25,15.5,532.0],["2025-05-01",16.0,16.25,15.25,16.25,608.0],["2025-05-02",16.75,16.75,14.75,16.0,720.0],["2025-05-05",16.75,18.0,15.75,16.0,1568.0],["2025-05-06",17.5,17.5,14.25,14.25,3264.0],["2025-05-07",14.25,14.75,13.75,14.0,1908.0],["2025-05-08",13.75,15.0,11.75,12.5,6032.0],["2025-05-09",12.5,12.75,12.25,12.5,1860.0],["2025-05-12",14.75,14.75,12.5,12.5,9092.0],["2025-05-13",12.0,14.5,12.0,13.0,3844.0],["2025-05-14",13.25,13.75,12.5,12.75,1540.0],["2025-05-15",13.25,13.5,12.5,13.25,592.0],["2025-05-16",13.75,13.75,12.0,12.75,1576.0],["2025-05-19",13.0,13.0,12.25,12.5,1328.0],["2025-05-20",13.25,13.5,12.25,13.25,816.0],["2025-05-21",13.5,13.5,12.25,12.5,704.0],["2025-05-22",13.5,13.5,12.5,12.5,572.0],["2025-05-23",13.5,13.5,12.25,12.75,552.0],["2025-05-27",13.0,15.25,12.25,13.25,5324.0],["2025-05-28",13.5,14.75,12.0,12.0,1916.0],["2025-05-29",12.0,13.0,11.75,12.5,968.0],["2025-05-30",12.75,13.0,12.5,13.0,3348.0],["2025-06-02",13.0,13.25,12.0,12.5,2136.0],["2025-06-03",12.0,14.0,12.0,12.25,2224.0],["2025-06-04",12.5,13.5,12.25,12.5,1648.0],["2025-06-05",14.0,14.0,12.0,12.0,2500.0],["2025-06-06",12.5,13.25,12.0,12.0,2320.0],["2025-06-09",13.25,13.5,12.0,12.5,2748.0],["2025-06-10",12.25,13.5,12.25,12.75,2044.0],["2025-06-11",13.25,13.5,12.5,13.5,2276.0],["2025-06-12",13.25,13.25,12.75,13.0,1404.0],["2025-06-13",13.0,13.0,12.5,13.0,780.0],["2025-06-16",13.0,13.0,12.0,12.75,3216.0],["2025-06-17",12.75,13.25,12.25,12.25,1796.0],["2025-06-18",12.25,12.75,12.0,12.5,972.0],["2025-06-20",12.5,12.5,12.25,12.5,268.0],["2025-06-23",12.5,12.5,11.75,11.75,744.0],["2025-06-24",12.25,12.5,11.75,12.25,884.0],["2025-06-25",12.5,12.5,11.75,12.25,796.0],["2025-06-26",12.0,12.5,12.0,12.0,1268.0],["2025-06-27",12.25,12.25,12.0,12.0,888.0],["2025-06-30",12.25,12.25,12.0,12.0,660.0],["2025-07-01",12.5,12.5,12.0,12.25,240.0],["2025-07-02",12.25,12.25,11.25,11.25,7748.0],["2025-07-03",11.75,12.25,10.75,10.75,6852.0],["2025-07-07",11.25,11.5,9.5,10.25,6176.0],["2025-07-08",10.5,10.75,9.5,10.0,10104.0],["2025-07-09",10.0,10.25,9.5,9.75,1372.0],["2025-07-10",10.5,10.75,9.75,10.0,2476.0],["2025-07-11",10.5,10.5,9.75,9.75,5656.0],["2025-07-14",11.0,31.25,10.75,13.0,3901180.0],["2025-07-15",11.0,12.0,10.0,11.0,119400.0],["2025-07-16",10.5,11.5,10.0,11.25,52464.0],["2025-07-17",10.5,12.25,10.25,11.75,50688.0],["2025-07-18",12.25,12.25,11.0,11.0,16628.0],["2025-07-21",32.5,39.75,22.75,28.0,11615944.0],["2025-07-22",25.5,25.75,19.25,20.5,587940.0],["2025-07-23",20.75,24.75,19.5,22.0,246868.0],["2025-07-24",21.25,23.5,20.75,22.75,115484.0],["2025-07-25",22.5,26.5,21.75,24.75,199108.0],["2025-07-28",23.0,23.5,21.5,22.5,86952.0],["2025-07-29",22.0,22.5,20.5,21.0,39812.0],["2025-07-30",20.75,22.25,20.5,21.0,37360.0],["2025-07-31",20.75,22.25,18.75,19.25,42964.0],["2025-08-01",18.5,20.0,17.5,19.25,23556.0],["2025-08-04",18.75,19.5,17.5,17.5,19372.0],["2025-08-05",17.5,18.5,16.25,16.75,37092.0],["2025-08-06",15.75,16.75,14.75,14.75,22372.0],["2025-08-07",14.75,15.25,13.5,13.75,20784.0],["2025-08-08",14.0,15.0,13.5,14.0,24956.0],["2025-08-11",14.0,17.0,14.0,15.75,49280.0],["2025-08-12",15.25,17.5,14.75,17.5,115100.0],["2025-08-13",17.0,18.25,16.75,17.5,32360.0],["2025-08-14",16.75,17.25,15.25,15.75,22732.0],["2025-08-15",15.5,16.25,14.75,15.5,10424.0],["2025-08-18",15.0,16.25,15.0,15.5,14612.0],["2025-08-19",15.0,15.5,14.0,14.0,18288.0],["2025-08-20",13.75,14.0,12.75,13.0,27688.0],["2025-08-21",13.0,13.75,13.0,13.75,7384.0],["2025-08-22",14.0,14.0,13.0,13.5,14440.0],["2025-08-25",13.5,14.0,13.0,13.25,13436.0],["2025-08-26",13.75,14.0,13.5,13.75,9952.0],["2025-08-27",13.5,13.75,13.25,13.25,9444.0],["2025-08-28",13.25,14.0,13.0,13.25,15116.0],["2025-08-29",13.5,13.75,13.25,13.5,5800.0],["2025-09-02",13.5,13.75,13.0,13.5,11088.0],["2025-09-03",12.5,13.0,10.5,11.5,1998908.0],["2025-09-04",11.5,11.5,10.5,10.75,108432.0],["2025-09-05",10.25,11.25,10.0,10.75,80424.0],["2025-09-08",10.5,11.25,10.25,11.0,37232.0],["2025-09-09",10.5,11.0,10.25,10.5,32056.0],["2025-09-10",11.25,11.25,9.75,10.0,41328.0],["2025-09-11",10.0,10.75,10.0,10.5,30392.0],["2025-09-12",10.25,11.25,10.25,11.0,21348.0],["2025-09-15",10.75,11.0,10.25,10.5,22976.0],["2025-09-16",10.75,11.25,10.25,10.5,20056.0],["2025-09-17",10.5,11.5,10.5,11.5,36152.0],["2025-09-18",11.5,11.5,11.0,11.5,21744.0],["2025-09-19",11.5,11.5,11.0,11.0,17460.0],["2025-09-22",10.75,11.25,10.5,10.75,21312.0],["2025-09-23",10.75,10.75,10.0,10.25,17876.0],["2025-09-24",10.25,10.5,10.0,10.25,18744.0],["2025-09-25",10.25,10.5,9.75,10.0,23568.0],["2025-09-26",10.0,10.5,9.75,10.25,21680.0],["2025-09-29",10.25,11.25,10.25,11.0,36340.0],["2025-09-30",11.0,11.0,10.5,10.75,18600.0],["2025-10-01",10.75,11.5,10.75,11.5,31596.0],["2025-10-02",11.25,12.0,10.75,11.75,44292.0],["2025-10-03",12.0,13.0,11.25,12.5,49028.0],["2025-10-06",12.75,14.25,12.75,13.75,69720.0],["2025-10-07",14.5,15.25,13.0,13.5,86820.0],["2025-10-08",14.5,14.75,13.75,14.25,46420.0],["2025-10-09",13.75,14.25,12.75,12.75,57644.0],["2025-10-10",13.0,13.25,12.0,12.25,29520.0],["2025-10-13",12.5,12.5,11.25,12.0,29928.0],["2025-10-14",12.0,12.0,11.25,11.5,24544.0],["2025-10-15",12.0,12.5,11.5,12.0,26920.0],["2025-10-16",12.0,12.75,11.25,11.75,29800.0],["2025-10-17",11.25,11.75,10.5,11.0,18288.0],["2025-10-20",11.0,12.0,11.0,11.25,23572.0],["2025-10-21",11.25,11.5,10.75,11.0,21860.0],["2025-10-22",11.0,11.5,10.25,10.5,25564.0],["2025-10-23",11.0,11.0,10.25,10.75,13880.0],["2025-10-24",10.5,11.25,10.5,10.75,13560.0],["2025-10-27",11.0,11.75,10.75,11.5,17072.0],["2025-10-28",12.0,12.0,10.75,11.0,12900.0],["2025-10-29",11.0,11.0,10.25,10.5,14608.0],["2025-10-30",10.25,10.75,10.25,10.5,13904.0],["2025-10-31",10.5,10.75,10.25,10.5,13784.0],["2025-11-03",10.5,10.5,9.75,10.25,16576.0],["2025-11-04",10.25,10.5,10.0,10.25,7784.0],["2025-11-05",10.0,10.5,10.0,10.25,11268.0],["2025-11-06",10.25,10.5,9.5,9.75,18508.0],["2025-11-07",10.25,10.25,9.0,9.5,18612.0],["2025-11-10",9.5,9.75,9.5,9.75,13396.0],["2025-11-11",10.0,10.25,9.5,10.0,9932.0],["2025-11-12",10.25,11.25,10.0,10.25,20108.0],["2025-11-13",10.5,10.5,9.5,9.75,17844.0],["2025-11-14",9.75,10.0,9.5,9.75,19976.0],["2025-11-17",10.0,10.0,8.75,9.0,19420.0],["2025-11-18",8.75,9.25,8.75,9.0,16612.0],["2025-11-19",9.25,11.25,9.25,10.5,72876.0],["2025-11-20",10.75,11.0,9.5,9.5,19060.0],["2025-11-21",9.75,11.25,9.75,10.5,44260.0],["2025-11-24",7.5,8.75,7.5,8.25,160188.0],["2025-11-25",8.25,8.5,7.75,8.0,26068.0],["2025-11-26",7.5,7.75,7.25,7.25,55388.0],["2025-11-28",7.05,7.92,6.27,6.76,82500.0],["2025-12-01",6.51,7.4,6.51,7.0,85600.0],["2025-12-02",7.1,7.95,7.0,7.44,54200.0],["2025-12-03",7.45,7.65,7.12,7.36,23900.0],["2025-12-04",7.44,7.75,7.44,7.63,18700.0],["2025-12-05",7.66,8.13,7.35,7.91,57600.0],["2025-12-08",8.0,8.16,7.62,7.62,16200.0],["2025-12-09",7.71,8.29,7.71,8.13,12000.0],["2025-12-10",8.12,9.26,8.12,9.1,54400.0],["2025-12-11",9.01,9.05,8.59,8.76,17000.0],["2025-12-12",8.84,9.01,8.6,8.99,14800.0],["2025-12-15",8.92,9.24,8.62,9.24,21500.0],["2025-12-16",9.14,9.42,9.02,9.34,18300.0],["2025-12-17",9.02,9.13,8.89,8.92,17300.0],["2025-12-18",9.13,9.15,8.31,8.42,48400.0],["2025-12-19",8.68,9.02,8.53,8.55,13300.0],["2025-12-22",8.65,8.84,8.05,8.13,27500.0],["2025-12-23",8.15,8.26,8.0,8.13,10600.0],["2025-12-24",8.13,8.73,8.09,8.27,17300.0],["2025-12-26",8.2,8.2,7.65,7.66,24100.0],["2025-12-29",7.6,7.6,7.14,7.37,16500.0],["2025-12-30",7.38,7.54,6.82,6.99,29300.0],["2025-12-31",7.01,7.08,6.62,6.83,29000.0],["2026-01-02",6.72,7.22,6.72,7.14,8000.0],["2026-01-05",7.01,7.7,7.01,7.4,45300.0],["2026-01-06",7.43,8.04,7.43,7.69,25500.0],["2026-01-07",7.76,8.59,7.75,8.26,17000.0],["2026-01-08",8.24,8.53,8.24,8.48,12900.0],["2026-01-09",8.49,8.52,8.13,8.13,4900.0],["2026-01-12",8.19,8.75,8.19,8.21,11700.0],["2026-01-13",8.27,8.36,8.15,8.16,3300.0],["2026-01-14",8.15,8.29,8.14,8.14,2500.0],["2026-01-15",7.98,8.51,7.98,8.15,3200.0],["2026-01-16",8.15,8.43,8.12,8.18,9300.0],["2026-01-20",8.15,8.36,8.08,8.16,10800.0],["2026-01-21",8.24,8.47,8.1,8.25,5700.0],["2026-01-22",8.36,9.36,8.36,9.25,45100.0],["2026-01-23",9.27,10.18,9.15,9.43,23800.0],["2026-01-26",9.57,10.0,8.96,8.97,21700.0],["2026-01-27",9.4,11.47,9.4,10.66,46000.0],["2026-01-28",10.87,12.34,10.71,12.08,32100.0],["2026-01-29",12.05,12.39,11.8,12.01,55100.0],["2026-01-30",18.7,19.85,12.76,14.16,7933600.0],["2026-02-02",13.6,14.99,13.2,14.05,189700.0],["2026-02-03",14.15,17.4,14.01,15.9,238500.0],["2026-02-04",15.54,16.25,15.45,15.65,47900.0],["2026-02-05",15.45,15.95,13.1,13.1,64200.0],["2026-02-06",14.0,14.0,12.7,12.73,61500.0],["2026-02-09",13.23,13.97,12.7,13.05,49000.0],["2026-02-10",13.24,14.41,13.01,14.29,45500.0],["2026-02-11",14.28,15.05,14.09,14.61,22500.0],["2026-02-12",14.44,15.05,14.33,14.96,25200.0],["2026-02-13",15.29,15.35,14.99,15.25,18900.0],["2026-02-17",15.2,16.5,15.2,16.17,45000.0],["2026-02-18",15.57,16.99,15.52,16.29,29400.0],["2026-02-19",16.35,16.59,15.0,16.16,68900.0],["2026-02-20",16.37,16.5,15.25,16.09,33100.0],["2026-02-23",16.0,16.0,15.29,15.79,21900.0],["2026-02-24",16.0,17.96,15.91,17.96,65600.0],["2026-02-25",17.96,20.22,17.0,19.86,97600.0],["2026-02-26",19.01,21.83,18.62,20.86,46100.0],["2026-02-27",20.27,24.63,20.27,23.51,108400.0],["2026-03-02",21.89,23.98,20.91,22.79,124600.0],["2026-03-03",22.2,25.0,21.63,24.6,45700.0],["2026-03-04",24.92,25.95,23.01,24.05,57200.0],["2026-03-05",25.03,27.4,24.0,24.79,99500.0],["2026-03-06",24.96,25.95,22.04,23.4,66900.0],["2026-03-09",22.79,24.88,22.55,23.77,38100.0],["2026-03-10",23.9,23.98,21.05,21.69,39100.0],["2026-03-11",21.86,22.4,20.0,20.09,38000.0],["2026-03-12",20.06,21.2,19.3,19.95,34500.0],["2026-03-13",20.5,21.02,16.8,18.15,59900.0],["2026-03-16",17.74,20.16,16.48,20.16,88900.0],["2026-03-17",19.46,20.1,17.15,19.55,67300.0],["2026-03-18",19.83,19.83,17.0,17.0,28100.0],["2026-03-19",16.56,18.44,16.04,18.21,37700.0],["2026-03-20",19.0,19.0,17.0,17.6,15200.0],["2026-03-23",17.81,18.16,17.6,17.77,7600.0],["2026-03-24",17.31,18.72,17.31,17.43,16500.0],["2026-03-25",17.44,18.0,15.85,15.85,22100.0],["2026-03-26",15.8,16.0,14.13,15.13,32100.0],["2026-03-27",14.79,15.34,14.26,14.74,31700.0],["2026-03-30",14.7,14.7,12.72,12.88,35000.0],["2026-03-31",12.78,13.99,12.67,12.7,40100.0],["2026-04-01",12.85,13.9,12.85,13.0,12800.0],["2026-04-02",12.95,13.5,12.51,12.51,32500.0],["2026-04-06",12.7,13.13,10.57,10.96,170000.0],["2026-04-07",10.76,11.29,10.6,10.88,32300.0],["2026-04-08",11.81,11.84,10.6,10.7,24100.0],["2026-04-09",10.63,12.77,10.63,12.5,48000.0],["2026-04-10",11.88,13.23,11.88,12.6,35500.0],["2026-04-13",12.65,13.8,12.65,12.92,35700.0],["2026-04-14",12.92,13.4,11.9,12.05,17200.0],["2026-04-15",12.47,12.7,12.05,12.3,30600.0],["2026-04-16",12.01,12.63,11.22,11.84,88300.0],["2026-04-17",11.99,12.3,11.25,11.53,35500.0],["2026-04-20",11.92,12.0,11.1,11.45,58900.0],["2026-04-21",11.36,11.49,10.53,10.73,54100.0],["2026-04-22",10.79,11.9,10.79,11.11,31900.0],["2026-04-23",11.34,11.69,10.88,10.88,20500.0],["2026-04-24",11.37,11.5,11.0,11.24,31400.0],["2026-04-27",11.24,11.6,11.01,11.1,45700.0],["2026-04-28",11.35,11.5,10.79,10.85,34100.0],["2026-04-29",10.95,11.46,10.85,11.15,34600.0],["2026-04-30",11.02,11.49,10.96,11.04,29300.0],["2026-05-01",11.03,11.5,11.0,11.01,33500.0],["2026-05-04",11.05,11.42,11.01,11.07,32500.0],["2026-05-05",11.15,11.23,11.0,11.06,42800.0],["2026-05-06",11.02,11.49,10.88,11.0,28100.0],["2026-05-07",11.0,11.0,9.63,9.83,113900.0],["2026-05-08",9.95,10.19,9.31,9.83,33300.0],["2026-05-11",9.85,11.14,9.83,10.68,61900.0],["2026-05-12",10.6,10.94,10.36,10.49,24700.0],["2026-05-13",10.36,10.8,10.36,10.57,8800.0],["2026-05-14",10.7,10.8,10.53,10.58,18500.0],["2026-05-15",10.56,10.7,10.39,10.39,3400.0],["2026-05-18",10.38,10.56,10.13,10.44,27000.0],["2026-05-19",10.58,10.8,10.5,10.65,13700.0],["2026-05-20",10.8,10.8,10.5,10.6,6500.0],["2026-05-21",10.91,10.92,10.5,10.85,21300.0],["2026-05-22",10.75,11.0,10.66,10.98,29400.0],["2026-05-26",10.98,10.98,10.36,10.36,33800.0],["2026-05-27",10.35,10.54,10.1,10.48,11900.0],["2026-05-28",10.52,10.96,10.5,10.87,13100.0],["2026-05-29",10.87,11.37,10.36,10.81,46600.0],["2026-06-01",11.14,11.14,10.4,10.41,15100.0],["2026-06-02",10.4,10.64,9.91,10.15,38700.0],["2026-06-03",10.19,10.8,9.61,9.65,38100.0],["2026-06-04",9.93,10.01,9.67,9.73,14400.0],["2026-06-05",9.77,10.3,9.09,9.13,32400.0],["2026-06-08",9.95,10.42,9.46,9.71,12700.0],["2026-06-09",9.77,10.05,9.48,9.75,11300.0],["2026-06-10",9.09,10.3,9.09,10.2,25500.0],["2026-06-11",10.0,10.75,10.0,10.7,6000.0],["2026-06-12",10.61,10.75,10.32,10.35,17700.0],["2026-06-15",10.51,10.54,10.0,10.05,6800.0],["2026-06-16",10.33,10.73,10.06,10.16,17000.0],["2026-06-17",10.87,10.87,10.37,10.38,12500.0],["2026-06-18",10.32,10.75,10.32,10.54,5900.0],["2026-06-22",10.85,11.0,10.6,10.68,20400.0],["2026-06-23",10.54,11.08,10.54,10.69,11400.0],["2026-06-24",10.51,10.58,10.15,10.24,22800.0],["2026-06-25",10.6,10.67,10.24,10.25,12100.0],["2026-06-26",10.41,10.66,10.38,10.53,4600.0],["2026-06-29",10.66,11.0,10.53,10.75,18800.0],["2026-06-30",11.12,14.01,11.0,13.16,297100.0],["2026-07-01",12.81,14.3,12.4,13.45,63000.0],["2026-07-02",13.88,13.88,13.05,13.35,45000.0],["2026-07-06",13.47,14.15,13.46,13.71,55400.0],["2026-07-07",13.84,14.3,13.55,13.55,107600.0],["2026-07-08",13.82,13.96,13.41,13.78,67300.0],["2026-07-09",13.82,15.0,13.5,14.27,51500.0],["2026-07-10",14.5,14.75,13.9,14.25,101600.0],["2026-07-13",14.11,14.76,12.8,12.8,75800.0],["2026-07-14",13.15,14.03,13.15,13.66,132400.0],["2026-07-15",13.9,14.18,13.3,14.01,69600.0],["2026-07-16",13.5,14.13,13.19,13.3,163100.0],["2026-07-17",12.99,15.85,12.91,15.19,133000.0],["2026-07-20",14.93,16.69,14.69,15.08,212600.0],["2026-07-21",14.95,15.52,13.93,14.49,262000.0],["2026-07-22",14.44,14.44,13.72,13.99,90300.0],["2026-07-23",13.67,14.0,12.41,12.61,107100.0],["2026-07-24",13.88,13.88,11.9,12.2,92300.0],["2026-07-27",12.59,12.59,11.25,11.72,98400.0],["2026-07-28",14.06,17.25,12.15,14.52,1773200.0],["2026-07-29",14.6,14.6,13.25,14.06,262377.0],["2026-07-30",13.96,15.46,13.5,14.92,45603.505321]]}