{"t":"REED","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-12-29",1173.0205,1173.0205,1099.7068,1129.0322,81.0],["2007-01-03",1319.6481,1612.9032,1129.0322,1129.0322,151.0],["2007-01-04",1134.8973,1134.8973,1099.7068,1129.0322,56.0],["2007-01-05",1085.0439,1140.7625,1085.0439,1134.8973,59.0],["2007-01-08",1114.3695,1114.3695,1085.0439,1085.0439,121.0],["2007-01-09",1099.7068,1099.7068,879.7654,879.7654,33.0],["2007-01-10",1041.0557,1099.7068,879.7654,1055.7185,46.0],["2007-01-11",1070.3812,1099.7068,1026.3929,1099.7068,8.0],["2007-01-12",1099.7068,1114.3695,953.0792,953.0792,42.0],["2007-01-16",953.0792,953.0792,953.0792,953.0792,0.0],["2007-01-17",1026.3929,1173.0205,953.0792,1026.3929,56.0],["2007-01-18",923.7537,923.7537,923.7537,923.7537,3.0],["2007-01-19",879.7654,1196.481,879.7654,1026.3929,24.0],["2007-01-22",1011.7302,1026.3929,950.1466,950.1466,14.0],["2007-01-23",967.7419,982.4047,879.7654,879.7654,22.0],["2007-01-24",967.7419,997.0674,953.0792,982.4047,48.0],["2007-01-25",879.7654,1026.3929,879.7654,1017.5953,15.0],["2007-01-26",1026.3929,1120.2346,1026.3929,1099.7068,5.0],["2007-01-29",1041.0557,1041.0557,953.0792,953.0792,31.0],["2007-01-30",938.4164,1041.0557,938.4164,938.4164,85.0],["2007-01-31",1041.0557,1041.0557,1041.0557,1041.0557,2.0],["2007-02-01",1026.3929,1026.3929,923.7537,938.4164,16.0],["2007-02-02",982.4047,1011.7302,938.4164,967.7419,38.0],["2007-02-05",953.0792,964.8094,941.349,941.349,19.0],["2007-02-06",1011.7302,1011.7302,941.349,947.2141,28.0],["2007-02-07",947.2141,967.7419,914.956,967.7419,53.0],["2007-02-08",932.5513,970.6745,932.5513,970.6745,33.0],["2007-02-09",970.6745,1026.3929,970.6745,1026.3929,12.0],["2007-02-12",1026.3929,1070.3812,1026.3929,1055.7185,19.0],["2007-02-13",1070.3812,1099.7068,1070.3812,1090.9091,39.0],["2007-02-14",1070.3812,1085.0439,1070.3812,1085.0439,19.0],["2007-02-15",1099.7068,1099.7068,1085.0439,1085.0439,2.0],["2007-02-16",1085.0439,1085.0439,1041.0557,1055.7185,19.0],["2007-02-20",1055.7185,1055.7185,1055.7185,1055.7185,0.0],["2007-02-21",1064.5161,1099.7068,1064.5161,1099.7068,11.0],["2007-02-22",1099.7068,1114.3695,1099.7068,1114.3695,19.0],["2007-02-23",1120.2346,1120.2346,1120.2346,1120.2346,7.0],["2007-02-26",1129.0322,1129.0322,1102.6393,1102.6393,24.0],["2007-02-27",1114.3695,1114.3695,1085.0439,1114.3695,24.0],["2007-02-28",1114.3695,1114.3695,1026.3929,1026.3929,41.0],["2007-03-01",1085.0439,1085.0439,1026.3929,1085.0439,31.0],["2007-03-02",1073.3138,1085.0439,1073.3138,1073.3138,6.0],["2007-03-05",1011.7302,1070.3812,982.4047,988.2698,48.0],["2007-03-06",1011.7302,1114.3695,1011.7302,1070.3812,91.0],["2007-03-07",1055.7185,1099.7068,1055.7185,1085.0439,27.0],["2007-03-08",1099.7068,1099.7068,1055.7185,1055.7185,23.0],["2007-03-09",1085.0439,1129.0322,1085.0439,1129.0322,86.0],["2007-03-12",1129.0322,1129.0322,1114.3695,1129.0322,56.0],["2007-03-13",1129.0322,1129.0322,1055.7185,1070.3812,48.0],["2007-03-14",1099.7068,1099.7068,1070.3812,1099.7068,18.0],["2007-03-15",1111.4369,1111.4369,1085.0439,1099.7068,49.0],["2007-03-16",1114.3695,1114.3695,1099.7068,1099.7068,9.0],["2007-03-19",1099.7068,1099.7068,1099.7068,1099.7068,6.0],["2007-03-20",1099.7068,1099.7068,1055.7185,1090.9091,34.0],["2007-03-21",1085.0439,1085.0439,1026.3929,1026.3929,33.0],["2007-03-22",1026.3929,1070.3812,1026.3929,1070.3812,25.0],["2007-03-23",1070.3812,1070.3812,1026.3929,1026.3929,36.0],["2007-03-26",1026.3929,1070.3812,1026.3929,1070.3812,43.0],["2007-03-27",1099.7068,1105.5719,1055.7185,1099.7068,58.0],["2007-03-28",1143.6951,1656.8915,1129.0322,1392.9619,1093.0],["2007-03-29",1539.5895,2111.437,1524.9266,2102.6394,1243.0],["2007-03-30",2046.9208,2052.7859,1686.217,1812.3168,882.0],["2007-04-02",1812.3168,1832.8446,1656.8915,1759.5308,178.0],["2007-04-03",1759.5308,1774.1936,1686.217,1768.3285,184.0],["2007-04-04",1768.3285,2123.1672,1759.5308,1920.8212,574.0],["2007-04-05",1950.1466,2284.4575,1935.4839,2170.0879,657.0],["2007-04-09",2228.739,2565.9824,2214.0762,2551.3196,710.0],["2007-04-10",2771.261,2850.4399,2293.2551,2434.0176,874.0],["2007-04-11",2565.9824,2624.6335,2346.041,2351.9062,234.0],["2007-04-12",2401.7595,2633.4312,2082.1113,2604.1055,446.0],["2007-04-13",2580.6453,2727.2727,2448.6804,2639.2961,459.0],["2007-04-16",2712.6099,2741.9355,2536.657,2565.9824,255.0],["2007-04-17",2565.9824,2565.9824,2346.041,2551.3196,155.0],["2007-04-18",2551.3196,2551.3196,2346.041,2375.3665,116.0],["2007-04-19",2375.3665,2375.3665,2184.7507,2228.739,171.0],["2007-04-20",2199.4136,2419.3547,2199.4136,2346.041,91.0],["2007-04-23",2243.4019,2346.041,2199.4136,2346.041,74.0],["2007-04-24",2243.4019,2346.041,2214.0762,2258.0645,124.0],["2007-04-25",2316.7156,2489.7361,2243.4019,2483.8708,198.0],["2007-04-26",2478.0059,2489.7361,2375.3665,2419.3547,56.0],["2007-04-27",2419.3547,2478.0059,2419.3547,2463.343,121.0],["2007-04-30",2463.343,2595.3079,2419.3547,2507.3313,114.0],["2007-05-01",2536.657,2536.657,2272.7273,2346.041,91.0],["2007-05-02",2287.3901,2381.2317,2272.7273,2381.2317,54.0],["2007-05-03",2404.6921,2536.657,2346.041,2434.0176,64.0],["2007-05-04",2419.3547,2419.3547,2208.2112,2228.739,71.0],["2007-05-07",2243.4019,2316.7156,2243.4019,2258.0645,38.0],["2007-05-08",2302.0527,2463.343,2287.3901,2287.3901,77.0],["2007-05-09",2272.7273,2346.041,2231.6716,2231.6716,24.0],["2007-05-10",2243.4019,2258.0645,2184.7507,2258.0645,35.0],["2007-05-11",2258.0645,2258.0645,2149.5601,2243.4019,39.0],["2007-05-14",2228.739,2243.4019,2052.7859,2052.7859,114.0],["2007-05-15",2111.437,2170.0879,1964.8093,2126.0996,72.0],["2007-05-16",2052.7859,2170.0879,1847.5073,1956.0117,232.0],["2007-05-17",1935.4839,2161.2903,1935.4839,2096.7742,56.0],["2007-05-18",2052.7859,2316.7156,2052.7859,2175.9531,74.0],["2007-05-21",2126.0996,2170.0879,2082.1113,2126.0996,20.0],["2007-05-22",2052.7859,2052.7859,2008.7976,2052.7859,46.0],["2007-05-23",2052.7859,2173.0205,1979.4722,2146.6277,69.0],["2007-05-24",2140.7625,2155.4253,2096.7742,2140.7625,82.0],["2007-05-25",2111.437,2155.4253,2096.7742,2155.4253,29.0],["2007-05-29",2155.4253,2155.4253,2052.7859,2052.7859,26.0],["2007-05-30",1979.4722,2052.7859,1950.1466,1976.5396,62.0],["2007-05-31",1964.8093,2170.0879,1964.8093,2170.0879,81.0],["2007-06-01",2140.7625,2331.3784,2111.437,2331.3784,55.0],["2007-06-04",2325.5132,2331.3784,2052.7859,2214.0762,41.0],["2007-06-05",2082.1113,2199.4136,1994.1349,2111.437,62.0],["2007-06-06",2067.4487,2111.437,2055.7185,2082.1113,28.0],["2007-06-07",2067.4487,2067.4487,2023.4604,2023.4604,33.0],["2007-06-08",2052.7859,2096.7742,2052.7859,2052.7859,66.0],["2007-06-11",2049.8533,2052.7859,1935.4839,2020.5278,164.0],["2007-06-12",1935.4839,2020.5278,1935.4839,2020.5278,51.0],["2007-06-13",2023.4604,2023.4604,1964.8093,2008.7976,30.0],["2007-06-14",1988.2698,1988.2698,1906.1583,1964.8093,97.0],["2007-06-15",1964.8093,2052.7859,1906.1583,2052.7859,23.0],["2007-06-18",2023.4604,2023.4604,1964.8093,1979.4722,22.0],["2007-06-19",1979.4722,2255.1321,1912.0234,2214.0762,219.0],["2007-06-20",2249.2668,2390.0293,2170.0879,2343.1084,328.0],["2007-06-21",2343.1084,2419.3547,2228.739,2302.0527,119.0],["2007-06-22",2302.0527,2302.0527,2214.0762,2228.739,90.0],["2007-06-25",2228.739,2343.1084,2228.739,2287.3901,55.0],["2007-06-26",2272.7273,2272.7273,2269.7947,2269.7947,11.0],["2007-06-27",2228.739,2287.3901,2170.0879,2202.3459,48.0],["2007-06-28",2202.3459,2258.0645,2199.4136,2243.4019,61.0],["2007-06-29",2228.739,2228.739,2082.1113,2126.0996,33.0],["2007-07-02",2052.7859,2199.4136,2052.7859,2199.4136,37.0],["2007-07-03",2082.1113,2184.7507,2082.1113,2184.7507,13.0],["2007-07-05",2082.1113,2184.7507,2082.1113,2105.5718,17.0],["2007-07-06",2082.1113,2302.0527,2052.7859,2299.1201,84.0],["2007-07-09",2316.7156,2419.3547,2287.3901,2404.6921,138.0],["2007-07-10",2419.3547,2448.6804,2360.7039,2404.6921,99.0],["2007-07-11",2419.3547,2419.3547,2272.7273,2346.041,62.0],["2007-07-12",2346.041,2346.041,2258.0645,2346.041,19.0],["2007-07-13",2404.6921,2404.6921,2155.4253,2258.0645,163.0],["2007-07-16",2316.7156,2398.8269,2287.3901,2375.3665,87.0],["2007-07-17",2434.0176,2554.2522,2404.6921,2554.2522,162.0],["2007-07-18",2595.3079,2917.8887,2492.6687,2903.2258,286.0],["2007-07-19",2844.5747,2859.2375,2360.7039,2639.2961,133.0],["2007-07-20",2712.6099,2859.2375,2478.0059,2859.2375,200.0],["2007-07-23",2859.2375,2859.2375,2580.6453,2580.6453,112.0],["2007-07-24",2639.2961,2785.9238,2580.6453,2598.2405,60.0],["2007-07-25",2683.2844,2697.9473,2536.657,2697.9473,51.0],["2007-07-26",2697.9473,2697.9473,2551.3196,2639.2961,74.0],["2007-07-27",2639.2961,2712.6099,2565.9824,2653.959,34.0],["2007-07-30",2653.959,2832.8445,2639.2961,2832.8445,123.0],["2007-07-31",2844.5747,2917.8887,2727.2727,2800.5864,110.0],["2007-08-01",2800.5864,2932.5513,2592.3755,2917.8887,270.0],["2007-08-02",2815.2493,3108.5044,2785.9238,3093.8416,155.0],["2007-08-03",3152.4927,3196.481,2800.5864,2829.9121,168.0],["2007-08-06",2829.9121,2935.4839,2806.4517,2935.4839,97.0],["2007-08-07",2829.9121,2991.2024,2800.5864,2903.2258,68.0],["2007-08-08",2932.5513,2932.5513,2824.0469,2888.563,82.0],["2007-08-09",2832.8445,2859.2375,2624.6335,2653.959,69.0],["2007-08-10",2639.2961,2785.9238,2495.6011,2785.9238,65.0],["2007-08-13",2888.563,2888.563,2668.6216,2712.6099,35.0],["2007-08-14",2668.6216,2697.9473,2507.3313,2653.959,44.0],["2007-08-15",2565.9824,2653.959,2492.6687,2565.9824,60.0],["2007-08-16",2463.343,2609.9707,2346.041,2413.4897,215.0],["2007-08-17",2348.9736,2653.959,2346.041,2492.6687,64.0],["2007-08-20",2492.6687,2492.6687,2390.0293,2478.0059,60.0],["2007-08-21",2375.3665,2492.6687,2346.041,2404.6921,76.0],["2007-08-22",2375.3665,2478.0059,2199.4136,2346.041,77.0],["2007-08-23",2302.0527,2348.9736,2214.0762,2272.7273,44.0],["2007-08-24",2228.739,2316.7156,2214.0762,2272.7273,38.0],["2007-08-27",2272.7273,2272.7273,2231.6716,2272.7273,36.0],["2007-08-28",2231.6716,2231.6716,2199.4136,2231.6716,64.0],["2007-08-29",2170.0879,2272.7273,2126.0996,2272.7273,95.0],["2007-08-30",2272.7273,2272.7273,2126.0996,2170.0879,43.0],["2007-08-31",2170.0879,2346.041,2170.0879,2287.3901,43.0],["2007-09-04",2346.041,2346.041,2284.4575,2287.3901,9.0],["2007-09-05",2287.3901,2302.0527,2258.0645,2302.0527,42.0],["2007-09-06",2302.0527,2346.041,2258.0645,2278.5923,24.0],["2007-09-07",2205.2786,2272.7273,2205.2786,2272.7273,8.0],["2007-09-10",2214.0762,2346.041,2214.0762,2346.041,12.0],["2007-09-11",2346.041,2346.041,2258.0645,2258.0645,29.0],["2007-09-12",2258.0645,2316.7156,2228.739,2258.0645,21.0],["2007-09-13",2228.739,2272.7273,2199.4136,2205.2786,44.0],["2007-09-14",2228.739,2255.1321,2205.2786,2255.1321,10.0],["2007-09-17",2228.739,2228.739,2214.0762,2228.739,3.0],["2007-09-18",2228.739,2258.0645,2214.0762,2228.739,25.0],["2007-09-19",2258.0645,2266.8621,2214.0762,2266.8621,51.0],["2007-09-20",2214.0762,2260.9971,2199.4136,2199.4136,26.0],["2007-09-21",2199.4136,2199.4136,2052.7859,2170.0879,132.0],["2007-09-24",2096.7742,2140.7625,2023.4604,2029.3256,134.0],["2007-09-25",2029.3256,2067.4487,1979.4722,2038.1232,53.0],["2007-09-26",2038.1232,2038.1232,1979.4722,1979.4722,56.0],["2007-09-27",1979.4722,2184.7507,1979.4722,2008.7976,54.0],["2007-09-28",2008.7976,2067.4487,2008.7976,2067.4487,55.0],["2007-10-01",2008.7976,2052.7859,1906.1583,1935.4839,140.0],["2007-10-02",1956.0117,2008.7976,1956.0117,1994.1349,32.0],["2007-10-03",2023.4604,2170.0879,2000.0,2155.4253,92.0],["2007-10-04",2140.7625,2152.4927,2023.4604,2152.4927,29.0],["2007-10-05",2152.4927,2152.4927,2000.0,2126.0996,26.0],["2007-10-08",2008.7976,2155.4253,1994.1349,2140.7625,79.0],["2007-10-09",2140.7625,2140.7625,2052.7859,2140.7625,19.0],["2007-10-10",2155.4253,2155.4253,2029.3256,2152.4927,43.0],["2007-10-11",2152.4927,2155.4253,2023.4604,2111.437,51.0],["2007-10-12",2023.4604,2052.7859,1964.8093,2052.7859,49.0],["2007-10-15",2111.437,2111.437,2082.1113,2111.437,21.0],["2007-10-16",2052.7859,2096.7742,2052.7859,2082.1113,14.0],["2007-10-17",2038.1232,2111.437,1994.1349,2008.7976,18.0],["2007-10-18",2038.1232,2052.7859,2038.1232,2052.7859,19.0],["2007-10-19",2023.4604,2067.4487,2023.4604,2038.1232,26.0],["2007-10-22",2052.7859,2126.0996,1979.4722,2123.1672,64.0],["2007-10-23",2126.0996,2126.0996,2052.7859,2126.0996,45.0],["2007-10-24",2052.7859,2140.7625,2052.7859,2052.7859,16.0],["2007-10-25",2052.7859,2082.1113,2008.7976,2008.7976,18.0],["2007-10-26",2008.7976,2052.7859,1994.1349,1994.1349,11.0],["2007-10-29",1979.4722,2052.7859,1979.4722,2052.7859,19.0],["2007-10-30",2052.7859,2052.7859,1979.4722,2052.7859,36.0],["2007-10-31",2052.7859,2052.7859,2052.7859,2052.7859,10.0],["2007-11-01",2052.7859,2052.7859,2023.4604,2052.7859,15.0],["2007-11-02",2023.4604,2079.179,2008.7976,2079.179,26.0],["2007-11-05",1994.1349,2082.1113,1953.0792,2052.7859,41.0],["2007-11-06",1964.8093,2052.7859,1935.4839,2023.4604,34.0],["2007-11-07",1938.4164,1964.8093,1906.1583,1935.4839,116.0],["2007-11-08",1935.4839,1935.4839,1876.8329,1876.8329,25.0],["2007-11-09",1876.8329,2023.4604,1865.1027,1920.8212,62.0],["2007-11-12",1906.1583,1920.8212,1607.0381,1759.5308,60.0],["2007-11-13",1642.2288,1730.2053,1583.5778,1583.5778,89.0],["2007-11-14",1568.9149,1671.5542,1524.9266,1671.5542,135.0],["2007-11-15",1671.5542,1906.1583,1671.5542,1803.519,82.0],["2007-11-16",1862.17,1914.9561,1759.5308,1791.7888,87.0],["2007-11-19",1788.8563,1788.8563,1700.8798,1759.5308,26.0],["2007-11-20",1759.5308,1903.2258,1744.868,1774.1936,32.0],["2007-11-21",1759.5308,1774.1936,1744.868,1774.1936,14.0],["2007-11-23",1774.1936,1876.8329,1774.1936,1876.8329,7.0],["2007-11-26",1903.2258,1950.1466,1818.1818,1935.4839,31.0],["2007-11-27",1964.8093,1994.1349,1759.5308,1979.4722,51.0],["2007-11-28",2052.7859,2199.4136,2052.7859,2105.5718,183.0],["2007-11-29",2193.5483,2193.5483,1818.1818,1876.8329,95.0],["2007-11-30",1935.4839,2108.5044,1876.8329,2043.9883,51.0],["2007-12-03",2052.7859,2140.7625,1935.4839,2120.2346,76.0],["2007-12-04",2126.0996,2126.0996,1953.0792,1994.1349,29.0],["2007-12-05",2111.437,2134.8975,1997.0675,2134.8975,69.0],["2007-12-06",2134.8975,2134.8975,1997.0675,2096.7742,36.0],["2007-12-07",2131.9648,2140.7625,2096.7742,2134.8975,98.0],["2007-12-10",2134.8975,2134.8975,1953.0792,2111.437,48.0],["2007-12-11",2111.437,2111.437,1906.1583,1920.8212,47.0],["2007-12-12",1865.1027,2096.7742,1865.1027,2020.5278,77.0],["2007-12-13",2058.6511,2058.6511,1856.3049,2035.1907,18.0],["2007-12-14",2035.1907,2035.1907,1730.2053,1870.9678,50.0],["2007-12-17",1868.0352,1868.0352,1771.261,1771.261,82.0],["2007-12-18",1756.5983,2023.4604,1721.4076,1791.7888,21.0],["2007-12-19",1788.8563,1788.8563,1686.217,1739.0029,27.0],["2007-12-20",1759.5308,1797.6539,1759.5308,1759.5308,3.0],["2007-12-21",1803.519,1847.5073,1568.9149,1568.9149,101.0],["2007-12-24",1568.9149,1829.912,1568.9149,1791.7888,31.0],["2007-12-26",1791.7888,1791.7888,1668.6217,1759.5308,15.0],["2007-12-27",1785.9237,1785.9237,1671.5542,1744.868,16.0],["2007-12-28",1818.1818,1818.1818,1671.5542,1724.3402,17.0],["2007-12-31",1686.217,1715.5425,1592.3754,1712.61,84.0],["2008-01-02",1756.5983,1756.5983,1756.5983,1756.5983,1.0],["2008-01-03",1829.912,1829.912,1656.8915,1656.8915,13.0],["2008-01-04",1686.217,1686.217,1686.217,1686.217,5.0],["2008-01-07",1759.5308,1759.5308,1598.2405,1651.0264,37.0],["2008-01-08",1715.5425,1715.5425,1612.9032,1612.9032,9.0],["2008-01-09",1560.1173,1636.3636,1560.1173,1636.3636,38.0],["2008-01-10",1636.3636,1636.3636,1480.9385,1554.2522,13.0],["2008-01-11",1539.5895,1612.9032,1445.7478,1466.2756,62.0],["2008-01-14",1463.3431,1463.3431,1363.6364,1431.0851,20.0],["2008-01-15",1369.5015,1407.6246,1055.7185,1228.739,74.0],["2008-01-16",1234.6041,1434.0176,1043.9883,1246.3344,27.0],["2008-01-17",1281.5249,1378.2991,1275.6598,1313.783,17.0],["2008-01-18",1486.8035,1592.3754,1260.9971,1539.5895,75.0],["2008-01-22",1524.9266,1527.8593,1322.5807,1466.2756,28.0],["2008-01-23",1466.2756,1533.7244,1334.3108,1422.2874,32.0],["2008-01-24",1460.4105,1539.5895,1460.4105,1533.7244,23.0],["2008-01-25",1612.9032,1612.9032,1387.0968,1466.2756,62.0],["2008-01-28",1451.6129,1451.6129,1387.0968,1419.3549,30.0],["2008-01-29",1466.2756,1495.6012,1381.2317,1422.2874,29.0],["2008-01-30",1395.8944,1439.8827,1395.8944,1395.8944,15.0],["2008-01-31",1354.8387,1495.6012,1354.8387,1495.6012,17.0],["2008-02-01",1524.9266,1524.9266,1398.827,1407.6246,8.0],["2008-02-04",1434.0176,1460.4105,1434.0176,1460.4105,7.0],["2008-02-05",1434.0176,1434.0176,1404.6921,1404.6921,6.0],["2008-02-06",1407.6246,1457.478,1404.6921,1457.478,18.0],["2008-02-07",1451.6129,1451.6129,1404.6921,1404.6921,8.0],["2008-02-08",1436.9502,1510.2639,1436.9502,1480.9385,16.0],["2008-02-11",1466.2756,1495.6012,1384.1642,1401.7595,20.0],["2008-02-12",1395.8944,1419.3549,1384.1642,1390.0293,55.0],["2008-02-13",1354.8387,1480.9385,1348.9736,1395.8944,31.0],["2008-02-14",1395.8944,1478.0059,1395.8944,1472.1407,21.0],["2008-02-15",1439.8827,1475.0734,1422.2874,1436.9502,8.0],["2008-02-19",1390.0293,1436.9502,1348.9736,1348.9736,55.0],["2008-02-20",1369.5015,1395.8944,1173.0205,1278.5924,27.0],["2008-02-21",1266.8622,1425.22,1266.8622,1363.6364,15.0],["2008-02-22",1419.3549,1419.3549,1404.6921,1404.6921,3.0],["2008-02-25",1466.2756,1466.2756,1205.2786,1234.6041,64.0],["2008-02-26",1246.3344,1275.6598,1193.5483,1260.9971,61.0],["2008-02-27",1225.8064,1231.6715,1117.302,1187.6832,97.0],["2008-02-28",1173.0205,1173.0205,1087.9766,1170.088,40.0],["2008-02-29",1170.088,1170.088,1070.3812,1129.0322,32.0],["2008-03-03",1055.7185,1055.7185,997.0674,1032.2581,87.0],["2008-03-04",1026.3929,1070.3812,1026.3929,1041.0557,53.0],["2008-03-05",1140.7625,1140.7625,1070.3812,1079.1788,63.0],["2008-03-06",1070.3812,1137.83,1023.4604,1070.3812,87.0],["2008-03-07",1041.0557,1061.5836,1029.3256,1041.0557,15.0],["2008-03-10",1041.0557,1070.3812,1026.3929,1026.3929,27.0],["2008-03-11",1041.0557,1055.7185,1041.0557,1055.7185,7.0],["2008-03-12",1158.3578,1158.3578,1055.7185,1055.7185,38.0],["2008-03-13",1055.7185,1055.7185,953.0792,1020.5278,116.0],["2008-03-14",1020.5278,1020.5278,1020.5278,1020.5278,0.0],["2008-03-17",967.7419,967.7419,806.4516,891.4956,271.0],["2008-03-18",964.8094,964.8094,806.4516,806.4516,58.0],["2008-03-19",821.1144,873.9003,439.8827,530.7918,329.0],["2008-03-20",586.5103,671.5543,513.1965,551.3196,280.0],["2008-03-24",642.2288,642.2288,539.5894,542.522,252.0],["2008-03-25",586.5103,586.5103,542.522,583.5777,85.0],["2008-03-26",733.1378,1343.1085,689.1495,976.5396,730.0],["2008-03-27",1149.5601,1392.9619,1055.7185,1299.1202,948.0],["2008-03-28",1319.6481,1431.0851,1117.302,1246.3344,617.0],["2008-03-31",1225.8064,1225.8064,973.6071,1017.5953,204.0],["2008-04-01",1026.3929,1038.1232,982.4047,988.2698,60.0],["2008-04-02",1020.5278,1096.7742,967.7419,1096.7742,108.0],["2008-04-03",1155.4252,1155.4252,1032.2581,1064.5161,83.0],["2008-04-04",1064.5161,1070.3812,882.6979,958.9443,281.0],["2008-04-07",982.4047,982.4047,894.4282,909.0909,89.0],["2008-04-08",894.4282,929.6188,894.4282,923.7537,40.0],["2008-04-09",923.7537,923.7537,879.7654,882.6979,32.0],["2008-04-10",909.0909,909.0909,838.7097,859.2375,42.0],["2008-04-11",950.1466,950.1466,806.4516,862.1701,32.0],["2008-04-14",850.4399,868.0352,838.7097,841.6422,16.0],["2008-04-15",873.9003,876.8328,809.3842,821.1144,41.0],["2008-04-16",806.4516,815.2493,662.7566,747.8006,190.0],["2008-04-17",762.4633,832.8446,677.4194,724.3401,97.0],["2008-04-18",744.868,788.8563,733.1378,747.8006,197.0],["2008-04-21",762.4633,850.4399,747.8006,791.7889,63.0],["2008-04-22",932.5513,932.5513,876.8328,879.7654,149.0],["2008-04-23",888.563,888.563,835.7771,835.7771,52.0],["2008-04-24",847.5073,870.9677,791.7889,803.519,40.0],["2008-04-25",812.3167,844.5748,788.8563,788.8563,27.0],["2008-04-28",815.2493,821.1144,777.1261,806.4516,100.0],["2008-04-29",815.2493,856.305,762.4633,818.1818,158.0],["2008-04-30",762.4633,806.4516,762.4633,777.1261,24.0],["2008-05-01",768.3284,800.5865,747.8006,747.8006,37.0],["2008-05-02",733.1378,762.4633,718.4751,744.868,74.0],["2008-05-05",733.1378,733.1378,659.824,692.0821,65.0],["2008-05-06",762.4633,803.519,662.7566,730.2053,73.0],["2008-05-07",721.4077,721.4077,674.4868,703.8123,58.0],["2008-05-08",677.4194,703.8123,662.7566,662.7566,41.0],["2008-05-09",677.4194,680.3519,642.2288,662.7566,139.0],["2008-05-12",695.0146,695.0146,674.4868,689.1495,66.0],["2008-05-13",695.0146,695.0146,674.4868,689.1495,172.0],["2008-05-14",712.61,733.1378,674.4868,695.0146,55.0],["2008-05-15",724.3401,724.3401,618.7683,645.1613,106.0],["2008-05-16",630.4985,736.0704,630.4985,736.0704,31.0],["2008-05-19",724.3401,724.3401,674.4868,677.4194,76.0],["2008-05-20",700.8798,700.8798,662.7566,692.0821,17.0],["2008-05-21",765.3959,841.6422,703.8123,703.8123,164.0],["2008-05-22",733.1378,777.1261,703.8123,762.4633,73.0],["2008-05-23",774.1935,785.9238,762.4633,762.4633,33.0],["2008-05-27",762.4633,806.4516,718.4751,733.1378,38.0],["2008-05-28",724.3401,750.7332,703.8123,706.7449,9.0],["2008-05-29",697.9472,777.1261,651.0264,674.4868,48.0],["2008-05-30",680.3519,686.217,648.0939,659.824,48.0],["2008-06-02",665.6891,668.6217,659.824,668.6217,7.0],["2008-06-03",665.6891,665.6891,586.5103,592.3754,70.0],["2008-06-04",598.2405,730.2053,598.2405,659.824,63.0],["2008-06-05",683.2845,727.2727,662.7566,727.2727,71.0],["2008-06-06",733.1378,756.5983,733.1378,744.868,26.0],["2008-06-09",797.6539,797.6539,762.4633,782.9912,21.0],["2008-06-10",768.3284,768.3284,703.8123,706.7449,28.0],["2008-06-11",730.2053,730.2053,692.0821,692.0821,6.0],["2008-06-12",703.8123,703.8123,665.6891,703.8123,15.0],["2008-06-13",662.7566,677.4194,659.824,671.5543,12.0],["2008-06-16",662.7566,662.7566,659.824,659.824,28.0],["2008-06-17",659.824,659.824,630.4985,633.4311,19.0],["2008-06-18",727.2727,727.2727,633.4311,680.3519,28.0],["2008-06-19",674.4868,674.4868,668.6217,668.6217,2.0],["2008-06-20",645.1613,645.1613,595.3079,621.7009,46.0],["2008-06-23",615.8358,636.3636,615.8358,615.8358,17.0],["2008-06-24",615.8358,686.217,580.6451,583.5777,69.0],["2008-06-25",563.0499,645.1613,563.0499,589.4428,36.0],["2008-06-26",615.8358,683.2845,612.9032,627.566,69.0],["2008-06-27",645.1613,870.9677,554.2522,633.4311,395.0],["2008-06-30",674.4868,674.4868,621.7009,668.6217,31.0],["2008-07-01",686.217,686.217,636.3636,636.3636,3.0],["2008-07-02",636.3636,692.0821,636.3636,689.1495,16.0],["2008-07-03",689.1495,689.1495,645.1613,645.1613,42.0],["2008-07-07",645.1613,724.3401,630.4985,680.3519,54.0],["2008-07-08",718.4751,727.2727,697.9472,697.9472,14.0],["2008-07-09",683.2845,683.2845,668.6217,668.6217,18.0],["2008-07-10",659.824,659.824,653.9589,653.9589,10.0],["2008-07-11",659.824,659.824,621.7009,636.3636,32.0],["2008-07-14",656.8915,656.8915,624.6334,648.0939,27.0],["2008-07-15",627.566,662.7566,627.566,656.8915,19.0],["2008-07-16",659.824,659.824,627.566,630.4985,36.0],["2008-07-17",618.7683,656.8915,618.7683,656.8915,4.0],["2008-07-18",627.566,656.8915,627.566,656.8915,1.0],["2008-07-21",645.1613,645.1613,645.1613,645.1613,0.0],["2008-07-22",645.1613,645.1613,645.1613,645.1613,1.0],["2008-07-23",636.3636,636.3636,621.7009,621.7009,8.0],["2008-07-24",639.2962,639.2962,621.7009,636.3636,19.0],["2008-07-25",659.824,777.1261,659.824,762.4633,291.0],["2008-07-28",777.1261,876.8328,747.8006,844.5748,183.0],["2008-07-29",879.7654,879.7654,806.4516,829.912,55.0],["2008-07-30",964.8094,967.7419,847.5073,897.3607,146.0],["2008-07-31",909.0909,967.7419,909.0909,932.5513,113.0],["2008-08-01",947.2141,947.2141,938.4164,947.2141,28.0],["2008-08-04",967.7419,967.7419,909.0909,923.7537,60.0],["2008-08-05",909.0909,923.7537,897.3607,897.3607,44.0],["2008-08-06",894.4282,914.956,879.7654,900.2933,14.0],["2008-08-07",953.0792,953.0792,879.7654,879.7654,31.0],["2008-08-08",903.2258,903.2258,824.0469,826.9795,47.0],["2008-08-11",806.4516,815.2493,791.7889,791.7889,29.0],["2008-08-12",797.6539,868.0352,797.6539,824.0469,29.0],["2008-08-13",815.2493,850.4399,806.4516,850.4399,11.0],["2008-08-14",853.3724,856.305,797.6539,800.5865,16.0],["2008-08-15",797.6539,841.6422,709.6774,730.2053,60.0],["2008-08-18",733.1378,733.1378,727.2727,730.2053,34.0],["2008-08-19",718.4751,733.1378,718.4751,733.1378,11.0],["2008-08-20",771.261,879.7654,771.261,865.1027,89.0],["2008-08-21",932.5513,964.8094,897.3607,912.0234,87.0],["2008-08-22",935.4839,935.4839,850.4399,882.6979,22.0],["2008-08-25",862.1701,873.9003,850.4399,873.9003,14.0],["2008-08-26",876.8328,879.7654,785.9238,785.9238,19.0],["2008-08-27",847.5073,859.2375,835.7771,847.5073,35.0],["2008-08-28",832.8446,832.8446,815.2493,815.2493,2.0],["2008-08-29",806.4516,859.2375,806.4516,850.4399,12.0],["2008-09-02",853.3724,853.3724,785.9238,788.8563,38.0],["2008-09-03",806.4516,821.1144,739.0029,765.3959,30.0],["2008-09-04",818.1818,818.1818,750.7332,750.7332,6.0],["2008-09-05",750.7332,803.519,747.8006,788.8563,9.0],["2008-09-08",774.1935,774.1935,668.6217,671.5543,42.0],["2008-09-09",668.6217,803.519,645.1613,785.9238,151.0],["2008-09-10",791.7889,791.7889,636.3636,692.0821,63.0],["2008-09-11",683.2845,683.2845,642.2288,645.1613,18.0],["2008-09-12",621.7009,706.7449,621.7009,624.6334,25.0],["2008-09-15",624.6334,715.5425,621.7009,639.2962,31.0],["2008-09-16",645.1613,709.6774,645.1613,671.5543,35.0],["2008-09-17",668.6217,674.4868,630.4985,653.9589,17.0],["2008-09-18",695.0146,695.0146,645.1613,671.5543,5.0],["2008-09-19",633.4311,692.0821,630.4985,648.0939,13.0],["2008-09-22",645.1613,645.1613,645.1613,645.1613,8.0],["2008-09-23",645.1613,686.217,621.7009,627.566,31.0],["2008-09-24",621.7009,653.9589,612.9032,648.0939,13.0],["2008-09-25",630.4985,662.7566,618.7683,642.2288,30.0],["2008-09-26",592.3754,630.4985,586.5103,630.4985,32.0],["2008-09-29",618.7683,624.6334,425.2199,557.1848,38.0],["2008-09-30",607.0381,653.9589,583.5777,645.1613,35.0],["2008-10-01",677.4194,677.4194,612.9032,630.4985,17.0],["2008-10-02",656.8915,656.8915,586.5103,604.1056,19.0],["2008-10-03",571.8475,615.8358,571.8475,598.2405,11.0],["2008-10-06",571.8475,612.9032,513.1965,548.3871,69.0],["2008-10-07",530.7918,533.7244,469.2082,475.0733,51.0],["2008-10-08",498.5337,536.6569,498.5337,536.6569,12.0],["2008-10-09",527.8593,557.1848,498.5337,513.1965,14.0],["2008-10-10",510.2639,527.8593,381.2317,436.9501,90.0],["2008-10-13",516.129,554.2522,516.129,527.8593,9.0],["2008-10-14",516.129,527.8593,498.5337,498.5337,10.0],["2008-10-15",498.5337,498.5337,478.0059,495.6012,13.0],["2008-10-16",513.1965,513.1965,483.871,510.2639,10.0],["2008-10-17",533.7244,533.7244,439.8827,507.3314,32.0],["2008-10-20",492.6686,542.522,492.6686,533.7244,22.0],["2008-10-21",501.4663,530.7918,495.6012,530.7918,10.0],["2008-10-22",501.4663,536.6569,442.8152,442.8152,28.0],["2008-10-23",466.2757,466.2757,442.8152,463.3431,17.0],["2008-10-24",463.3431,483.871,463.3431,483.871,3.0],["2008-10-27",513.1965,513.1965,392.9619,436.9501,51.0],["2008-10-28",492.6686,492.6686,439.8827,469.2082,8.0],["2008-10-29",454.5454,454.5454,398.827,439.8827,37.0],["2008-10-30",454.5454,469.2082,439.8827,466.2757,22.0],["2008-10-31",492.6686,492.6686,492.6686,492.6686,0.0],["2008-11-03",457.478,460.4106,457.478,460.4106,1.0],["2008-11-04",457.478,457.478,454.5454,454.5454,3.0],["2008-11-05",428.1525,431.0851,428.1525,431.0851,15.0],["2008-11-06",469.2082,469.2082,410.5572,436.9501,36.0],["2008-11-07",466.2757,492.6686,425.2199,425.2199,22.0],["2008-11-10",451.6129,451.6129,381.2317,434.0176,19.0],["2008-11-11",434.0176,492.6686,425.2199,492.6686,62.0],["2008-11-12",483.871,498.5337,483.871,495.6012,2.0],["2008-11-13",495.6012,495.6012,395.8944,466.2757,26.0],["2008-11-14",407.6246,463.3431,407.6246,463.3431,3.0],["2008-11-17",404.6921,457.478,381.2317,434.0176,28.0],["2008-11-18",392.9619,413.4897,384.1642,413.4897,10.0],["2008-11-19",381.2317,390.0293,381.2317,387.0968,2.0],["2008-11-20",381.2317,407.6246,293.2551,390.0293,69.0],["2008-11-21",343.1085,410.5572,322.5807,407.6246,39.0],["2008-11-24",398.827,410.5572,343.1085,404.6921,24.0],["2008-11-25",381.2317,381.2317,375.3666,375.3666,7.0],["2008-11-26",366.5689,390.0293,296.1877,390.0293,103.0],["2008-11-28",381.2317,381.2317,331.3783,331.3783,1.0],["2008-12-01",378.2991,436.9501,293.2551,293.2551,60.0],["2008-12-02",413.4897,422.2874,325.5132,372.434,29.0],["2008-12-03",322.5807,390.0293,322.5807,366.5689,60.0],["2008-12-04",387.0968,390.0293,328.4457,331.3783,15.0],["2008-12-05",392.9619,392.9619,334.3109,392.9619,17.0],["2008-12-08",392.9619,392.9619,328.4457,384.1642,25.0],["2008-12-09",343.1085,384.1642,328.4457,381.2317,17.0],["2008-12-10",381.2317,381.2317,337.2434,381.2317,19.0],["2008-12-11",381.2317,381.2317,381.2317,381.2317,0.0],["2008-12-12",340.176,378.2991,337.2434,366.5689,14.0],["2008-12-15",340.176,340.176,340.176,340.176,0.0],["2008-12-16",340.176,366.5689,337.2434,351.9062,38.0],["2008-12-17",337.2434,337.2434,337.2434,337.2434,5.0],["2008-12-18",346.041,348.9736,346.041,348.9736,1.0],["2008-12-19",340.176,346.041,337.2434,337.2434,15.0],["2008-12-22",337.2434,337.2434,322.5807,325.5132,21.0],["2008-12-23",337.2434,337.2434,322.5807,322.5807,3.0],["2008-12-24",322.5807,337.2434,322.5807,337.2434,12.0],["2008-12-26",334.3109,337.2434,325.5132,337.2434,18.0],["2008-12-29",325.5132,357.7713,293.2551,354.8387,112.0],["2008-12-30",337.2434,354.8387,322.5807,354.8387,73.0],["2008-12-31",337.2434,357.7713,310.8504,322.5807,64.0],["2009-01-02",337.2434,360.7038,337.2434,360.7038,39.0],["2009-01-05",360.7038,381.2317,351.9062,381.2317,60.0],["2009-01-06",392.9619,410.5572,387.0968,410.5572,9.0],["2009-01-07",410.5572,413.4897,366.5689,413.4897,11.0],["2009-01-08",363.6364,419.3548,363.6364,401.7595,24.0],["2009-01-09",419.3548,419.3548,351.9062,366.5689,19.0],["2009-01-12",390.0293,390.0293,351.9062,390.0293,7.0],["2009-01-13",392.9619,392.9619,357.7713,357.7713,13.0],["2009-01-14",390.0293,390.0293,351.9062,357.7713,11.0],["2009-01-15",360.7038,360.7038,360.7038,360.7038,0.0],["2009-01-16",354.8387,357.7713,351.9062,351.9062,18.0],["2009-01-20",351.9062,351.9062,337.2434,337.2434,17.0],["2009-01-21",337.2434,381.2317,322.5807,381.2317,10.0],["2009-01-22",322.5807,369.5015,322.5807,366.5689,4.0],["2009-01-23",331.3783,375.3666,331.3783,375.3666,2.0],["2009-01-26",366.5689,381.2317,366.5689,366.5689,7.0],["2009-01-27",366.5689,366.5689,366.5689,366.5689,0.0],["2009-01-28",369.5015,372.434,354.8387,354.8387,13.0],["2009-01-29",331.3783,331.3783,322.5807,331.3783,14.0],["2009-01-30",369.5015,392.9619,337.2434,346.041,27.0],["2009-02-02",343.1085,346.041,322.5807,322.5807,37.0],["2009-02-03",369.5015,369.5015,366.5689,369.5015,2.0],["2009-02-04",322.5807,351.9062,316.7155,328.4457,32.0],["2009-02-05",331.3783,331.3783,331.3783,331.3783,3.0],["2009-02-06",331.3783,366.5689,331.3783,366.5689,28.0],["2009-02-09",363.6364,363.6364,363.6364,363.6364,1.0],["2009-02-10",331.3783,331.3783,331.3783,331.3783,1.0],["2009-02-11",363.6364,363.6364,363.6364,363.6364,20.0],["2009-02-12",366.5689,366.5689,334.3109,366.5689,12.0],["2009-02-13",337.2434,363.6364,331.3783,337.2434,13.0],["2009-02-17",322.5807,363.6364,322.5807,325.5132,13.0],["2009-02-18",322.5807,325.5132,290.3226,290.3226,96.0],["2009-02-19",307.9179,307.9179,293.2551,293.2551,29.0],["2009-02-20",290.3226,290.3226,243.4018,278.5924,25.0],["2009-02-23",290.3226,337.2434,290.3226,337.2434,3.0],["2009-02-24",293.2551,310.8504,269.7947,293.2551,32.0],["2009-02-25",328.4457,331.3783,234.6041,293.2551,12.0],["2009-02-26",275.6598,275.6598,260.9971,260.9971,6.0],["2009-02-27",293.2551,293.2551,234.6041,278.5924,23.0],["2009-03-02",290.3226,293.2551,263.9296,293.2551,18.0],["2009-03-03",278.5924,278.5924,278.5924,278.5924,5.0],["2009-03-04",293.2551,293.2551,278.5924,278.5924,2.0],["2009-03-05",278.5924,293.2551,278.5924,281.5249,24.0],["2009-03-06",293.2551,293.2551,219.9413,219.9413,17.0],["2009-03-09",290.3226,293.2551,234.6041,263.9296,8.0],["2009-03-10",287.39,290.3226,249.2669,263.9296,13.0],["2009-03-11",284.4575,287.39,260.9971,260.9971,8.0],["2009-03-12",281.5249,293.2551,278.5924,278.5924,6.0],["2009-03-13",287.39,293.2551,278.5924,278.5924,4.0],["2009-03-16",293.2551,296.1877,278.5924,296.1877,32.0],["2009-03-17",293.2551,337.2434,249.2669,304.9854,115.0],["2009-03-18",334.3109,334.3109,284.4575,304.9854,94.0],["2009-03-19",293.2551,334.3109,293.2551,334.3109,31.0],["2009-03-20",322.5807,322.5807,278.5924,278.5924,18.0],["2009-03-23",284.4575,293.2551,278.5924,293.2551,27.0],["2009-03-24",272.7273,296.1877,263.9296,293.2551,42.0],["2009-03-25",278.5924,302.0528,278.5924,296.1877,68.0],["2009-03-26",278.5924,319.6481,278.5924,316.7155,19.0],["2009-03-27",316.7155,346.041,316.7155,322.5807,63.0],["2009-03-30",346.041,363.6364,319.6481,319.6481,27.0],["2009-03-31",319.6481,366.5689,278.5924,290.3226,131.0],["2009-04-01",322.5807,340.176,304.9854,310.8504,51.0],["2009-04-02",357.7713,357.7713,337.2434,346.041,71.0],["2009-04-03",357.7713,357.7713,310.8504,343.1085,59.0],["2009-04-06",357.7713,357.7713,307.9179,348.9736,51.0],["2009-04-07",313.783,337.2434,310.8504,316.7155,17.0],["2009-04-08",307.9179,340.176,307.9179,340.176,70.0],["2009-04-09",343.1085,354.8387,316.7155,316.7155,73.0],["2009-04-13",316.7155,340.176,307.9179,334.3109,38.0],["2009-04-14",307.9179,346.041,307.9179,343.1085,32.0],["2009-04-15",346.041,369.5015,346.041,369.5015,45.0],["2009-04-16",381.2317,381.2317,351.9062,366.5689,23.0],["2009-04-17",381.2317,381.2317,351.9062,351.9062,22.0],["2009-04-20",351.9062,351.9062,328.4457,328.4457,43.0],["2009-04-21",346.041,366.5689,328.4457,337.2434,4.0],["2009-04-22",354.8387,366.5689,322.5807,366.5689,39.0],["2009-04-23",360.7038,422.2874,351.9062,395.8944,55.0],["2009-04-24",372.434,513.1965,340.176,513.1965,93.0],["2009-04-27",513.1965,612.9032,513.1965,513.1965,135.0],["2009-04-28",489.7361,577.7126,489.7361,513.1965,32.0],["2009-04-29",472.1407,577.7126,422.2874,422.2874,51.0],["2009-04-30",521.9941,624.6334,483.871,586.5103,128.0],["2009-05-01",633.4311,733.1378,607.0381,709.6774,152.0],["2009-05-04",759.5308,762.4633,630.4985,680.3519,104.0],["2009-05-05",645.1613,733.1378,630.4985,630.4985,35.0],["2009-05-06",744.868,747.8006,636.3636,645.1613,43.0],["2009-05-07",680.3519,733.1378,645.1613,671.5543,63.0],["2009-05-08",656.8915,703.8123,645.1613,645.1613,11.0],["2009-05-11",630.4985,700.8798,630.4985,674.4868,39.0],["2009-05-12",659.824,697.9472,618.7683,659.824,31.0],["2009-05-13",686.217,686.217,618.7683,621.7009,10.0],["2009-05-14",659.824,695.0146,659.824,674.4868,39.0],["2009-05-15",695.0146,695.0146,615.8358,627.566,34.0],["2009-05-18",668.6217,677.4194,636.3636,642.2288,34.0],["2009-05-19",642.2288,692.0821,630.4985,630.4985,22.0],["2009-05-20",633.4311,633.4311,586.5103,615.8358,50.0],["2009-05-21",615.8358,615.8358,571.8475,595.3079,24.0],["2009-05-22",586.5103,630.4985,574.78,586.5103,41.0],["2009-05-26",586.5103,586.5103,574.78,580.6451,18.0],["2009-05-27",586.5103,586.5103,580.6451,580.6451,32.0],["2009-05-28",577.7126,586.5103,565.9824,586.5103,55.0],["2009-05-29",586.5103,586.5103,557.1848,557.1848,24.0],["2009-06-01",595.3079,607.0381,571.8475,574.78,96.0],["2009-06-02",557.1848,571.8475,557.1848,563.0499,26.0],["2009-06-03",615.8358,615.8358,615.8358,615.8358,1.0],["2009-06-04",615.8358,615.8358,574.78,574.78,3.0],["2009-06-05",586.5103,586.5103,568.915,568.915,4.0],["2009-06-08",557.1848,612.9032,557.1848,557.1848,26.0],["2009-06-09",563.0499,563.0499,557.1848,563.0499,7.0],["2009-06-10",568.915,601.173,565.9824,586.5103,34.0],["2009-06-11",580.6451,586.5103,571.8475,571.8475,17.0],["2009-06-12",557.1848,615.8358,557.1848,586.5103,37.0],["2009-06-15",560.1173,586.5103,557.1848,571.8475,7.0],["2009-06-16",557.1848,607.0381,557.1848,571.8475,6.0],["2009-06-17",615.8358,615.8358,583.5777,586.5103,19.0],["2009-06-18",554.2522,612.9032,551.3196,557.1848,27.0],["2009-06-19",586.5103,586.5103,542.522,542.522,4.0],["2009-06-22",598.2405,601.173,554.2522,554.2522,47.0],["2009-06-23",571.8475,586.5103,542.522,551.3196,44.0],["2009-06-24",545.4545,583.5777,513.1965,513.1965,20.0],["2009-06-25",530.7918,565.9824,527.8593,542.522,54.0],["2009-06-26",533.7244,542.522,527.8593,542.522,4.0],["2009-06-29",554.2522,554.2522,513.1965,527.8593,5.0],["2009-06-30",530.7918,530.7918,519.0616,527.8593,20.0],["2009-07-01",545.4545,554.2522,527.8593,554.2522,18.0],["2009-07-02",527.8593,583.5777,527.8593,545.4545,19.0],["2009-07-06",548.3871,548.3871,542.522,542.522,8.0],["2009-07-07",527.8593,557.1848,527.8593,557.1848,16.0],["2009-07-08",542.522,542.522,542.522,542.522,5.0],["2009-07-09",530.7918,530.7918,498.5337,527.8593,8.0],["2009-07-10",536.6569,542.522,536.6569,542.522,2.0],["2009-07-13",530.7918,530.7918,527.8593,527.8593,4.0],["2009-07-14",542.522,557.1848,542.522,557.1848,12.0],["2009-07-15",557.1848,571.8475,554.2522,568.915,25.0],["2009-07-16",563.0499,615.8358,475.0733,557.1848,139.0],["2009-07-17",542.522,601.173,533.7244,533.7244,40.0],["2009-07-20",527.8593,580.6451,527.8593,530.7918,23.0],["2009-07-21",598.2405,615.8358,580.6451,580.6451,52.0],["2009-07-22",568.915,609.9707,560.1173,609.9707,13.0],["2009-07-23",615.8358,674.4868,612.9032,668.6217,77.0],["2009-07-24",668.6217,674.4868,630.4985,633.4311,33.0],["2009-07-27",636.3636,659.824,630.4985,630.4985,29.0],["2009-07-28",656.8915,659.824,630.4985,659.824,45.0],["2009-07-29",659.824,695.0146,659.824,695.0146,51.0],["2009-07-30",703.8123,733.1378,674.4868,733.1378,16.0],["2009-07-31",692.0821,730.2053,677.4194,689.1495,20.0],["2009-08-03",724.3401,724.3401,677.4194,683.2845,23.0],["2009-08-04",680.3519,689.1495,651.0264,689.1495,48.0],["2009-08-05",689.1495,706.7449,689.1495,689.1495,39.0],["2009-08-06",700.8798,700.8798,648.0939,648.0939,10.0],["2009-08-07",671.5543,692.0821,630.4985,630.4985,20.0],["2009-08-10",630.4985,639.2962,615.8358,630.4985,39.0],["2009-08-11",630.4985,630.4985,618.7683,624.6334,20.0],["2009-08-12",618.7683,639.2962,615.8358,624.6334,45.0],["2009-08-13",612.9032,618.7683,604.1056,618.7683,23.0],["2009-08-14",633.4311,689.1495,607.0381,607.0381,42.0],["2009-08-17",586.5103,659.824,586.5103,601.173,13.0],["2009-08-18",604.1056,636.3636,586.5103,633.4311,18.0],["2009-08-19",651.0264,651.0264,630.4985,630.4985,3.0],["2009-08-20",615.8358,645.1613,609.9707,645.1613,61.0],["2009-08-21",589.4428,630.4985,586.5103,630.4985,34.0],["2009-08-24",586.5103,645.1613,586.5103,601.173,54.0],["2009-08-25",595.3079,595.3079,560.1173,560.1173,59.0],["2009-08-26",568.915,659.824,568.915,636.3636,28.0],["2009-08-27",577.7126,639.2962,571.8475,574.78,11.0],["2009-08-28",577.7126,598.2405,577.7126,592.3754,10.0],["2009-08-31",607.0381,607.0381,574.78,574.78,18.0],["2009-09-01",586.5103,609.9707,580.6451,586.5103,4.0],["2009-09-02",601.173,601.173,586.5103,601.173,5.0],["2009-09-03",636.3636,636.3636,589.4428,615.8358,23.0],["2009-09-04",595.3079,607.0381,571.8475,589.4428,16.0],["2009-09-08",589.4428,615.8358,589.4428,615.8358,13.0],["2009-09-09",601.173,615.8358,601.173,601.173,13.0],["2009-09-10",612.9032,633.4311,612.9032,633.4311,22.0],["2009-09-11",615.8358,615.8358,609.9707,609.9707,14.0],["2009-09-14",607.0381,624.6334,574.78,624.6334,17.0],["2009-09-15",609.9707,624.6334,609.9707,615.8358,14.0],["2009-09-16",621.7009,624.6334,498.5337,601.173,51.0],["2009-09-17",583.5777,618.7683,583.5777,604.1056,42.0],["2009-09-18",601.173,607.0381,583.5777,589.4428,17.0],["2009-09-21",589.4428,592.3754,589.4428,589.4428,33.0],["2009-09-22",583.5777,586.5103,583.5777,583.5777,19.0],["2009-09-23",592.3754,598.2405,565.9824,595.3079,26.0],["2009-09-24",586.5103,586.5103,571.8475,577.7126,30.0],["2009-09-25",583.5777,615.8358,583.5777,601.173,33.0],["2009-09-28",601.173,615.8358,580.6451,589.4428,13.0],["2009-09-29",601.173,601.173,580.6451,583.5777,11.0],["2009-09-30",601.173,718.4751,601.173,659.824,348.0],["2009-10-01",659.824,659.824,601.173,615.8358,77.0],["2009-10-02",589.4428,589.4428,580.6451,580.6451,92.0],["2009-10-05",586.5103,586.5103,478.0059,513.1965,443.0],["2009-10-06",524.9267,551.3196,524.9267,530.7918,104.0],["2009-10-07",530.7918,551.3196,492.6686,527.8593,224.0],["2009-10-08",519.0616,568.915,519.0616,530.7918,31.0],["2009-10-09",530.7918,542.522,524.9267,533.7244,36.0],["2009-10-12",536.6569,548.3871,527.8593,533.7244,95.0],["2009-10-13",542.522,548.3871,521.9941,521.9941,66.0],["2009-10-14",583.5777,583.5777,527.8593,545.4545,47.0],["2009-10-15",551.3196,551.3196,516.129,516.129,106.0],["2009-10-16",536.6569,542.522,533.7244,542.522,49.0],["2009-10-19",542.522,542.522,492.6686,501.4663,68.0],["2009-10-20",501.4663,524.9267,492.6686,501.4663,71.0],["2009-10-21",510.2639,513.1965,504.3988,513.1965,48.0],["2009-10-22",507.3314,507.3314,489.7361,498.5337,23.0],["2009-10-23",504.3988,516.129,489.7361,495.6012,223.0],["2009-10-26",498.5337,498.5337,475.0733,475.0733,183.0],["2009-10-27",475.0733,478.0059,419.3548,454.5454,280.0],["2009-10-28",442.8152,442.8152,328.4457,425.2199,241.0],["2009-10-29",416.4223,507.3314,404.6921,460.4106,32.0],["2009-10-30",486.8035,486.8035,454.5454,460.4106,48.0],["2009-11-02",469.2082,542.522,469.2082,542.522,136.0],["2009-11-03",469.2082,507.3314,469.2082,507.3314,32.0],["2009-11-04",504.3988,504.3988,469.2082,469.2082,25.0],["2009-11-05",451.6129,510.2639,451.6129,469.2082,55.0],["2009-11-06",454.5454,483.871,454.5454,483.871,89.0],["2009-11-09",472.1407,507.3314,472.1407,507.3314,110.0],["2009-11-10",495.0,504.0,465.0,465.0,36.0],["2009-11-11",465.0,510.0,453.0,480.0,13.0],["2009-11-12",465.0,483.0,456.0,480.0,12.0],["2009-11-13",465.0,495.0,465.0,495.0,46.0],["2009-11-16",495.0,504.0,468.0,501.0,49.0],["2009-11-17",501.0,510.0,447.0,486.0,92.0],["2009-11-18",507.0,507.0,450.0,450.0,23.0],["2009-11-19",498.0,498.0,465.0,480.0,13.0],["2009-11-20",474.0,480.0,450.0,456.0,32.0],["2009-11-23",447.0,480.0,432.0,462.0,87.0],["2009-11-24",453.0,459.0,447.0,459.0,23.0],["2009-11-25",453.0,453.0,429.0,438.0,12.0],["2009-11-27",438.0,438.0,438.0,438.0,0.0],["2009-11-30",477.0,477.0,435.0,450.0,16.0],["2009-12-01",558.0,558.0,435.0,441.0,11.0],["2009-12-02",450.0,450.0,426.0,435.0,8.0],["2009-12-03",429.0,435.0,429.0,429.0,3.0],["2009-12-04",435.0,435.0,360.0,396.0,226.0],["2009-12-07",417.0,417.0,396.0,417.0,62.0],["2009-12-08",390.0,444.0,387.0,444.0,28.0],["2009-12-09",444.0,480.0,435.0,441.0,57.0],["2009-12-10",447.0,480.0,420.0,450.0,42.0],["2009-12-11",450.0,465.0,420.0,429.0,42.0],["2009-12-14",465.0,465.0,354.0,423.0,212.0],["2009-12-15",381.0,414.0,381.0,390.0,27.0],["2009-12-16",411.0,426.0,369.0,426.0,168.0],["2009-12-17",441.0,441.0,396.0,399.0,44.0],["2009-12-18",420.0,420.0,369.0,369.0,41.0],["2009-12-21",420.0,420.0,393.0,393.0,71.0],["2009-12-22",393.0,435.0,390.0,396.0,21.0],["2009-12-23",423.0,423.0,390.0,423.0,26.0],["2009-12-24",420.0,465.0,420.0,429.0,47.0],["2009-12-28",450.0,450.0,396.0,405.0,34.0],["2009-12-29",420.0,420.0,411.0,411.0,5.0],["2009-12-30",390.0,405.0,375.0,387.0,60.0],["2009-12-31",390.0,450.0,360.0,429.0,128.0],["2010-01-04",432.0,462.0,417.0,426.0,33.0],["2010-01-05",453.0,465.0,435.0,435.0,60.0],["2010-01-06",435.0,471.0,435.0,468.0,34.0],["2010-01-07",468.0,471.0,435.0,465.0,49.0],["2010-01-08",465.0,465.0,417.0,423.0,82.0],["2010-01-11",465.0,465.0,447.0,450.0,27.0],["2010-01-12",450.0,450.0,435.0,435.0,25.0],["2010-01-13",447.0,447.0,420.0,423.0,22.0],["2010-01-14",447.0,465.0,408.0,438.0,118.0],["2010-01-15",447.0,447.0,420.0,423.0,7.0],["2010-01-19",426.0,426.0,420.0,420.0,22.0],["2010-01-20",426.0,426.0,420.0,420.0,12.0],["2010-01-21",420.0,435.0,420.0,435.0,19.0],["2010-01-22",435.0,435.0,420.0,429.0,10.0],["2010-01-25",435.0,435.0,411.0,420.0,29.0],["2010-01-26",414.0,420.0,414.0,420.0,17.0],["2010-01-27",420.0,420.0,405.0,405.0,14.0],["2010-01-28",393.0,426.0,390.0,426.0,38.0],["2010-01-29",423.0,423.0,423.0,423.0,0.0],["2010-02-01",393.0,429.0,381.0,405.0,32.0],["2010-02-02",438.0,438.0,408.0,438.0,40.0],["2010-02-03",438.0,450.0,420.0,447.0,75.0],["2010-02-04",447.0,450.0,420.0,435.0,126.0],["2010-02-05",450.0,465.0,426.0,453.0,29.0],["2010-02-08",459.0,462.0,432.0,444.0,17.0],["2010-02-09",444.0,444.0,426.0,435.0,40.0],["2010-02-10",426.0,447.0,408.0,429.0,25.0],["2010-02-11",429.0,450.0,411.0,420.0,65.0],["2010-02-12",435.0,435.0,426.0,426.0,14.0],["2010-02-16",441.0,600.0,420.0,576.0,559.0],["2010-02-17",552.0,732.0,507.0,630.0,1372.0],["2010-02-18",687.0,717.0,540.0,540.0,2452.0],["2010-02-19",564.0,564.0,483.0,513.0,530.0],["2010-02-22",555.0,555.0,468.0,495.0,737.0],["2010-02-23",510.0,555.0,504.0,528.0,311.0],["2010-02-24",570.0,570.0,525.0,531.0,200.0],["2010-02-25",546.0,546.0,513.0,516.0,43.0],["2010-02-26",546.0,546.0,495.0,495.0,96.0],["2010-03-01",510.0,510.0,474.0,492.0,215.0],["2010-03-02",525.0,525.0,474.0,483.0,130.0],["2010-03-03",480.0,510.0,480.0,489.0,71.0],["2010-03-04",501.0,513.0,474.0,513.0,63.0],["2010-03-05",510.0,510.0,486.0,501.0,66.0],["2010-03-08",510.0,510.0,474.0,474.0,163.0],["2010-03-09",510.0,537.0,489.0,537.0,492.0],["2010-03-10",537.0,555.0,522.0,522.0,429.0],["2010-03-11",540.0,552.0,525.0,540.0,134.0],["2010-03-12",540.0,549.0,525.0,534.0,128.0],["2010-03-15",534.0,546.0,504.0,507.0,150.0],["2010-03-16",528.0,531.0,504.0,510.0,66.0],["2010-03-17",510.0,510.0,495.0,507.0,153.0],["2010-03-18",495.0,510.0,492.0,495.0,48.0],["2010-03-19",483.0,507.0,483.0,507.0,32.0],["2010-03-22",510.0,510.0,492.0,495.0,99.0],["2010-03-23",501.0,525.0,486.0,516.0,276.0],["2010-03-24",525.0,531.0,498.0,531.0,133.0],["2010-03-25",525.0,534.0,510.0,513.0,61.0],["2010-03-26",513.0,522.0,504.0,519.0,71.0],["2010-03-29",519.0,519.0,483.0,504.0,67.0],["2010-03-30",498.0,516.0,498.0,513.0,64.0],["2010-03-31",510.0,510.0,486.0,498.0,22.0],["2010-04-01",489.0,504.0,489.0,498.0,31.0],["2010-04-05",510.0,510.0,495.0,495.0,33.0],["2010-04-06",531.0,531.0,489.0,495.0,124.0],["2010-04-07",516.0,561.0,486.0,510.0,616.0],["2010-04-08",504.0,531.0,495.0,513.0,81.0],["2010-04-09",516.0,516.0,486.0,510.0,108.0],["2010-04-12",510.0,513.0,489.0,498.0,28.0],["2010-04-13",492.0,510.0,489.0,507.0,52.0],["2010-04-14",492.0,510.0,486.0,510.0,130.0],["2010-04-15",501.0,516.0,501.0,504.0,43.0],["2010-04-16",507.0,513.0,495.0,510.0,99.0],["2010-04-19",513.0,513.0,495.0,507.0,38.0],["2010-04-20",525.0,924.0,525.0,696.0,14535.0],["2010-04-21",666.0,690.0,609.0,618.0,1802.0],["2010-04-22",636.0,804.0,633.0,726.0,4965.0],["2010-04-23",735.0,747.0,666.0,675.0,727.0],["2010-04-26",726.0,735.0,666.0,672.0,618.0],["2010-04-27",660.0,690.0,630.0,666.0,346.0],["2010-04-28",735.0,834.0,696.0,771.0,2209.0],["2010-04-29",753.0,780.0,678.0,687.0,623.0],["2010-04-30",702.0,729.0,666.0,666.0,406.0],["2010-05-03",666.0,717.0,639.0,675.0,371.0],["2010-05-04",705.0,750.0,702.0,717.0,439.0],["2010-05-05",705.0,720.0,690.0,717.0,192.0],["2010-05-06",711.0,720.0,597.0,651.0,470.0],["2010-05-07",690.0,690.0,627.0,636.0,279.0],["2010-05-10",675.0,690.0,654.0,654.0,120.0],["2010-05-11",684.0,732.0,672.0,690.0,187.0],["2010-05-12",690.0,723.0,690.0,711.0,139.0],["2010-05-13",723.0,726.0,690.0,714.0,63.0],["2010-05-14",690.0,717.0,675.0,687.0,78.0],["2010-05-17",705.0,705.0,630.0,648.0,213.0],["2010-05-18",714.0,714.0,645.0,672.0,141.0],["2010-05-19",660.0,678.0,633.0,639.0,163.0],["2010-05-20",642.0,642.0,603.0,621.0,252.0],["2010-05-21",603.0,639.0,603.0,636.0,98.0],["2010-05-24",627.0,648.0,615.0,621.0,52.0],["2010-05-25",603.0,621.0,603.0,618.0,32.0],["2010-05-26",621.0,651.0,615.0,633.0,96.0],["2010-05-27",636.0,651.0,612.0,642.0,140.0],["2010-05-28",651.0,651.0,630.0,633.0,28.0],["2010-06-01",645.0,645.0,612.0,618.0,52.0],["2010-06-02",660.0,660.0,624.0,651.0,212.0],["2010-06-03",669.0,669.0,606.0,627.0,174.0],["2010-06-04",615.0,666.0,612.0,618.0,62.0],["2010-06-07",618.0,630.0,564.0,570.0,239.0],["2010-06-08",585.0,588.0,555.0,558.0,127.0],["2010-06-09",600.0,612.0,561.0,600.0,84.0],["2010-06-10",612.0,612.0,585.0,609.0,43.0],["2010-06-11",600.0,630.0,597.0,597.0,80.0],["2010-06-14",636.0,636.0,615.0,636.0,104.0],["2010-06-15",630.0,651.0,609.0,651.0,17.0],["2010-06-16",633.0,636.0,600.0,636.0,42.0],["2010-06-17",624.0,630.0,612.0,612.0,42.0],["2010-06-18",600.0,612.0,585.0,585.0,70.0],["2010-06-21",603.0,633.0,591.0,615.0,93.0],["2010-06-22",615.0,633.0,603.0,633.0,61.0],["2010-06-23",621.0,636.0,603.0,615.0,63.0],["2010-06-24",603.0,612.0,597.0,597.0,32.0],["2010-06-25",633.0,633.0,597.0,633.0,32.0],["2010-06-28",615.0,615.0,606.0,609.0,9.0],["2010-06-29",597.0,609.0,585.0,609.0,28.0],["2010-06-30",612.0,633.0,609.0,618.0,108.0],["2010-07-01",615.0,615.0,576.0,600.0,73.0],["2010-07-02",609.0,609.0,591.0,606.0,35.0],["2010-07-06",591.0,600.0,576.0,576.0,42.0],["2010-07-07",582.0,600.0,582.0,582.0,31.0],["2010-07-08",585.0,621.0,585.0,585.0,26.0],["2010-07-09",585.0,612.0,546.0,567.0,248.0],["2010-07-12",546.0,585.0,540.0,585.0,93.0],["2010-07-13",582.0,597.0,570.0,597.0,25.0],["2010-07-14",585.0,594.0,585.0,585.0,19.0],["2010-07-15",585.0,585.0,543.0,576.0,28.0],["2010-07-16",576.0,582.0,570.0,582.0,45.0],["2010-07-19",576.0,594.0,570.0,585.0,9.0],["2010-07-20",573.0,582.0,570.0,570.0,17.0],["2010-07-21",570.0,591.0,549.0,558.0,47.0],["2010-07-22",558.0,570.0,540.0,552.0,59.0],["2010-07-23",558.0,567.0,555.0,555.0,19.0],["2010-07-26",570.0,597.0,561.0,570.0,60.0],["2010-07-27",585.0,585.0,561.0,582.0,62.0],["2010-07-28",564.0,570.0,552.0,570.0,55.0],["2010-07-29",582.0,582.0,546.0,570.0,46.0],["2010-07-30",555.0,570.0,555.0,555.0,15.0],["2010-08-02",570.0,585.0,558.0,561.0,48.0],["2010-08-03",591.0,639.0,576.0,639.0,261.0],["2010-08-04",642.0,675.0,615.0,645.0,232.0],["2010-08-05",630.0,645.0,585.0,612.0,64.0],["2010-08-06",600.0,627.0,600.0,600.0,53.0],["2010-08-09",600.0,618.0,600.0,618.0,37.0],["2010-08-10",627.0,627.0,603.0,627.0,58.0],["2010-08-11",627.0,627.0,576.0,612.0,200.0],["2010-08-12",606.0,606.0,570.0,570.0,27.0],["2010-08-13",603.0,606.0,561.0,585.0,36.0],["2010-08-16",570.0,585.0,546.0,573.0,51.0],["2010-08-17",567.0,585.0,555.0,558.0,20.0],["2010-08-18",552.0,570.0,552.0,570.0,54.0],["2010-08-19",561.0,591.0,561.0,561.0,19.0],["2010-08-20",567.0,585.0,555.0,570.0,41.0],["2010-08-23",567.0,567.0,540.0,555.0,55.0],["2010-08-24",546.0,546.0,537.0,546.0,72.0],["2010-08-25",537.0,564.0,495.0,546.0,109.0],["2010-08-26",540.0,546.0,528.0,528.0,18.0],["2010-08-27",525.0,540.0,510.0,534.0,54.0],["2010-08-30",534.0,534.0,504.0,519.0,12.0],["2010-08-31",540.0,546.0,519.0,525.0,8.0],["2010-09-01",528.0,534.0,504.0,519.0,36.0],["2010-09-02",510.0,531.0,498.0,501.0,75.0],["2010-09-03",498.0,555.0,498.0,540.0,93.0],["2010-09-07",540.0,573.0,540.0,555.0,83.0],["2010-09-08",588.0,627.0,552.0,570.0,436.0],["2010-09-09",570.0,588.0,519.0,543.0,304.0],["2010-09-10",555.0,555.0,498.0,513.0,122.0],["2010-09-13",528.0,540.0,501.0,528.0,67.0],["2010-09-14",537.0,543.0,513.0,543.0,64.0],["2010-09-15",543.0,546.0,528.0,546.0,10.0],["2010-09-16",555.0,555.0,525.0,555.0,27.0],["2010-09-17",540.0,570.0,525.0,570.0,34.0],["2010-09-20",561.0,561.0,534.0,543.0,40.0],["2010-09-21",537.0,552.0,528.0,537.0,42.0],["2010-09-22",549.0,549.0,522.0,525.0,52.0],["2010-09-23",528.0,549.0,522.0,537.0,29.0],["2010-09-24",549.0,576.0,549.0,576.0,133.0],["2010-09-27",576.0,597.0,576.0,585.0,64.0],["2010-09-28",600.0,600.0,570.0,591.0,47.0],["2010-09-29",591.0,591.0,564.0,591.0,36.0],["2010-09-30",591.0,600.0,561.0,585.0,84.0],["2010-10-01",588.0,609.0,564.0,600.0,188.0],["2010-10-04",612.0,612.0,579.0,588.0,30.0],["2010-10-05",591.0,603.0,585.0,600.0,65.0],["2010-10-06",591.0,606.0,570.0,573.0,74.0],["2010-10-07",573.0,609.0,573.0,594.0,86.0],["2010-10-08",594.0,612.0,570.0,597.0,226.0],["2010-10-11",600.0,606.0,582.0,606.0,39.0],["2010-10-12",594.0,615.0,579.0,594.0,236.0],["2010-10-13",609.0,615.0,579.0,615.0,151.0],["2010-10-14",615.0,660.0,585.0,630.0,185.0],["2010-10-15",660.0,660.0,630.0,660.0,254.0],["2010-10-18",657.0,657.0,603.0,627.0,123.0],["2010-10-19",615.0,630.0,609.0,609.0,111.0],["2010-10-20",609.0,690.0,603.0,681.0,628.0],["2010-10-21",678.0,738.0,633.0,675.0,635.0],["2010-10-22",642.0,675.0,636.0,675.0,65.0],["2010-10-25",702.0,705.0,636.0,651.0,78.0],["2010-10-26",648.0,663.0,639.0,657.0,58.0],["2010-10-27",645.0,663.0,630.0,645.0,211.0],["2010-10-28",642.0,675.0,633.0,669.0,109.0],["2010-10-29",663.0,687.0,645.0,657.0,121.0],["2010-11-01",690.0,690.0,636.0,657.0,124.0],["2010-11-02",648.0,660.0,636.0,636.0,52.0],["2010-11-03",678.0,678.0,636.0,645.0,115.0],["2010-11-04",648.0,684.0,645.0,657.0,254.0],["2010-11-05",654.0,684.0,648.0,684.0,60.0],["2010-11-08",669.0,690.0,666.0,690.0,150.0],["2010-11-09",690.0,699.0,600.0,645.0,595.0],["2010-11-10",660.0,690.0,609.0,630.0,414.0],["2010-11-11",645.0,663.0,630.0,630.0,149.0],["2010-11-12",660.0,660.0,630.0,633.0,111.0],["2010-11-15",618.0,636.0,618.0,624.0,60.0],["2010-11-16",621.0,642.0,615.0,642.0,94.0],["2010-11-17",648.0,648.0,609.0,648.0,109.0],["2010-11-18",642.0,642.0,615.0,615.0,85.0],["2010-11-19",639.0,639.0,615.0,618.0,56.0],["2010-11-22",612.0,633.0,612.0,627.0,161.0],["2010-11-23",636.0,636.0,612.0,615.0,34.0],["2010-11-24",609.0,630.0,603.0,615.0,44.0],["2010-11-26",615.0,615.0,615.0,615.0,2.0],["2010-11-29",618.0,618.0,606.0,615.0,30.0],["2010-11-30",615.0,615.0,594.0,603.0,79.0],["2010-12-01",600.0,603.0,582.0,600.0,102.0],["2010-12-02",600.0,600.0,585.0,594.0,85.0],["2010-12-03",603.0,612.0,585.0,594.0,33.0],["2010-12-06",600.0,600.0,582.0,588.0,49.0],["2010-12-07",615.0,645.0,600.0,609.0,137.0],["2010-12-08",600.0,624.0,600.0,621.0,106.0],["2010-12-09",621.0,621.0,597.0,597.0,61.0],["2010-12-10",612.0,630.0,609.0,624.0,60.0],["2010-12-13",624.0,639.0,597.0,609.0,94.0],["2010-12-14",615.0,654.0,606.0,606.0,64.0],["2010-12-15",606.0,621.0,600.0,603.0,12.0],["2010-12-16",603.0,645.0,603.0,639.0,42.0],["2010-12-17",645.0,645.0,606.0,627.0,39.0],["2010-12-20",612.0,639.0,606.0,606.0,52.0],["2010-12-21",606.0,624.0,600.0,621.0,57.0],["2010-12-22",627.0,642.0,597.0,597.0,140.0],["2010-12-23",597.0,615.0,597.0,600.0,46.0],["2010-12-27",600.0,612.0,600.0,603.0,35.0],["2010-12-28",600.0,618.0,600.0,600.0,49.0],["2010-12-29",600.0,615.0,594.0,606.0,66.0],["2010-12-30",612.0,624.0,606.0,618.0,46.0],["2010-12-31",603.0,624.0,600.0,603.0,26.0],["2011-01-03",603.0,615.0,585.0,612.0,165.0],["2011-01-04",621.0,621.0,600.0,612.0,70.0],["2011-01-05",609.0,630.0,609.0,618.0,93.0],["2011-01-06",618.0,618.0,606.0,618.0,72.0],["2011-01-07",615.0,630.0,606.0,606.0,53.0],["2011-01-10",615.0,630.0,606.0,606.0,97.0],["2011-01-11",609.0,630.0,606.0,615.0,52.0],["2011-01-12",627.0,636.0,615.0,621.0,77.0],["2011-01-13",630.0,636.0,618.0,633.0,63.0],["2011-01-14",645.0,654.0,618.0,654.0,88.0],["2011-01-18",720.0,720.0,669.0,684.0,251.0],["2011-01-19",705.0,717.0,678.0,690.0,190.0],["2011-01-20",717.0,720.0,675.0,696.0,232.0],["2011-01-21",696.0,714.0,684.0,708.0,91.0],["2011-01-24",729.0,792.0,708.0,762.0,314.0],["2011-01-25",810.0,855.0,765.0,843.0,546.0],["2011-01-26",891.0,897.0,861.0,894.0,545.0],["2011-01-27",900.0,900.0,798.0,831.0,229.0],["2011-01-28",804.0,825.0,693.0,741.0,598.0],["2011-01-31",816.0,816.0,753.0,759.0,218.0],["2011-02-01",792.0,804.0,762.0,786.0,140.0],["2011-02-02",795.0,804.0,780.0,780.0,63.0],["2011-02-03",804.0,804.0,753.0,765.0,134.0],["2011-02-04",762.0,831.0,750.0,786.0,245.0],["2011-02-07",777.0,807.0,777.0,798.0,98.0],["2011-02-08",807.0,807.0,774.0,804.0,40.0],["2011-02-09",795.0,798.0,762.0,777.0,48.0],["2011-02-10",789.0,798.0,768.0,795.0,66.0],["2011-02-11",795.0,795.0,756.0,795.0,54.0],["2011-02-14",801.0,807.0,762.0,804.0,52.0],["2011-02-15",804.0,804.0,762.0,795.0,70.0],["2011-02-16",795.0,795.0,738.0,756.0,183.0],["2011-02-17",738.0,768.0,720.0,735.0,70.0],["2011-02-18",759.0,759.0,726.0,735.0,64.0],["2011-02-22",720.0,735.0,705.0,717.0,71.0],["2011-02-23",714.0,735.0,711.0,732.0,79.0],["2011-02-24",726.0,735.0,705.0,714.0,62.0],["2011-02-25",717.0,753.0,717.0,723.0,47.0],["2011-02-28",720.0,768.0,720.0,732.0,27.0],["2011-03-01",744.0,744.0,726.0,741.0,8.0],["2011-03-02",720.0,750.0,720.0,729.0,45.0],["2011-03-03",747.0,750.0,705.0,750.0,67.0],["2011-03-04",744.0,744.0,714.0,714.0,35.0],["2011-03-07",708.0,747.0,675.0,684.0,153.0],["2011-03-08",690.0,696.0,675.0,681.0,16.0],["2011-03-09",687.0,693.0,669.0,693.0,43.0],["2011-03-10",690.0,696.0,678.0,690.0,10.0],["2011-03-11",675.0,699.0,666.0,699.0,10.0],["2011-03-14",675.0,687.0,657.0,678.0,76.0],["2011-03-15",690.0,690.0,666.0,681.0,8.0],["2011-03-16",699.0,699.0,675.0,675.0,33.0],["2011-03-17",690.0,690.0,675.0,675.0,45.0],["2011-03-18",690.0,690.0,675.0,675.0,24.0],["2011-03-21",687.0,687.0,669.0,675.0,99.0],["2011-03-22",663.0,741.0,663.0,702.0,136.0],["2011-03-23",726.0,726.0,684.0,687.0,105.0],["2011-03-24",696.0,696.0,681.0,681.0,47.0],["2011-03-25",699.0,699.0,675.0,678.0,35.0],["2011-03-28",681.0,681.0,660.0,672.0,63.0],["2011-03-29",660.0,660.0,645.0,651.0,87.0],["2011-03-30",666.0,666.0,627.0,627.0,196.0],["2011-03-31",642.0,651.0,633.0,633.0,11.0],["2011-04-01",645.0,645.0,627.0,633.0,335.0],["2011-04-04",642.0,687.0,639.0,663.0,178.0],["2011-04-05",660.0,660.0,645.0,645.0,74.0],["2011-04-06",642.0,660.0,639.0,639.0,47.0],["2011-04-07",639.0,654.0,633.0,633.0,119.0],["2011-04-08",633.0,660.0,633.0,654.0,59.0],["2011-04-11",651.0,675.0,645.0,660.0,32.0],["2011-04-12",648.0,684.0,630.0,648.0,19.0],["2011-04-13",645.0,675.0,621.0,627.0,47.0],["2011-04-14",630.0,645.0,579.0,603.0,168.0],["2011-04-15",603.0,618.0,573.0,588.0,204.0],["2011-04-18",603.0,618.0,567.0,567.0,127.0],["2011-04-19",567.0,567.0,522.0,540.0,326.0],["2011-04-20",540.0,591.0,540.0,570.0,257.0],["2011-04-21",564.0,591.0,564.0,576.0,92.0],["2011-04-25",594.0,606.0,564.0,570.0,41.0],["2011-04-26",588.0,597.0,573.0,573.0,101.0],["2011-04-27",570.0,600.0,570.0,588.0,87.0],["2011-04-28",588.0,627.0,588.0,609.0,83.0],["2011-04-29",618.0,648.0,618.0,639.0,81.0],["2011-05-02",648.0,660.0,600.0,606.0,174.0],["2011-05-03",606.0,615.0,600.0,600.0,58.0],["2011-05-04",597.0,654.0,585.0,585.0,45.0],["2011-05-05",591.0,594.0,585.0,594.0,64.0],["2011-05-06",600.0,600.0,537.0,570.0,304.0],["2011-05-09",561.0,582.0,558.0,576.0,61.0],["2011-05-10",582.0,609.0,570.0,609.0,105.0],["2011-05-11",609.0,615.0,576.0,588.0,59.0],["2011-05-12",591.0,591.0,576.0,576.0,30.0],["2011-05-13",576.0,633.0,564.0,618.0,83.0],["2011-05-16",633.0,651.0,576.0,597.0,98.0],["2011-05-17",597.0,612.0,567.0,600.0,28.0],["2011-05-18",576.0,600.0,576.0,600.0,18.0],["2011-05-19",600.0,651.0,576.0,624.0,68.0],["2011-05-20",618.0,645.0,600.0,639.0,68.0],["2011-05-23",612.0,612.0,597.0,600.0,45.0],["2011-05-24",609.0,615.0,603.0,615.0,16.0],["2011-05-25",603.0,624.0,588.0,588.0,13.0],["2011-05-26",600.0,630.0,591.0,615.0,48.0],["2011-05-27",624.0,645.0,609.0,642.0,75.0],["2011-05-31",645.0,657.0,624.0,633.0,137.0],["2011-06-01",633.0,633.0,603.0,603.0,25.0],["2011-06-02",612.0,615.0,606.0,606.0,14.0],["2011-06-03",603.0,624.0,603.0,624.0,33.0],["2011-06-06",618.0,624.0,603.0,606.0,6.0],["2011-06-07",621.0,633.0,603.0,603.0,58.0],["2011-06-08",612.0,636.0,603.0,615.0,86.0],["2011-06-09",633.0,639.0,603.0,627.0,30.0],["2011-06-10",609.0,621.0,600.0,621.0,64.0],["2011-06-13",615.0,621.0,600.0,615.0,38.0],["2011-06-14",627.0,645.0,600.0,615.0,144.0],["2011-06-15",606.0,612.0,579.0,612.0,77.0],["2011-06-16",588.0,618.0,582.0,618.0,89.0],["2011-06-17",606.0,627.0,588.0,588.0,32.0],["2011-06-20",585.0,618.0,570.0,588.0,48.0],["2011-06-21",603.0,615.0,594.0,606.0,11.0],["2011-06-22",621.0,630.0,609.0,615.0,53.0],["2011-06-23",609.0,615.0,594.0,615.0,28.0],["2011-06-24",603.0,603.0,594.0,594.0,17.0],["2011-06-27",594.0,594.0,594.0,594.0,10.0],["2011-06-28",600.0,615.0,600.0,612.0,11.0],["2011-06-29",615.0,615.0,600.0,615.0,30.0],["2011-06-30",612.0,615.0,600.0,615.0,40.0],["2011-07-01",615.0,615.0,594.0,612.0,57.0],["2011-07-05",603.0,612.0,597.0,606.0,75.0],["2011-07-06",609.0,612.0,594.0,600.0,48.0],["2011-07-07",606.0,606.0,585.0,585.0,37.0],["2011-07-08",591.0,630.0,591.0,630.0,91.0],["2011-07-11",624.0,624.0,576.0,603.0,60.0],["2011-07-12",594.0,627.0,573.0,582.0,80.0],["2011-07-13",597.0,612.0,597.0,597.0,19.0],["2011-07-14",606.0,606.0,594.0,594.0,29.0],["2011-07-15",600.0,600.0,588.0,594.0,27.0],["2011-07-18",600.0,600.0,597.0,600.0,10.0],["2011-07-19",600.0,603.0,588.0,603.0,40.0],["2011-07-20",591.0,600.0,582.0,588.0,62.0],["2011-07-21",597.0,597.0,585.0,597.0,70.0],["2011-07-22",576.0,603.0,576.0,591.0,81.0],["2011-07-25",594.0,594.0,576.0,594.0,95.0],["2011-07-26",588.0,606.0,582.0,591.0,38.0],["2011-07-27",579.0,579.0,573.0,579.0,50.0],["2011-07-28",573.0,579.0,540.0,555.0,102.0],["2011-07-29",555.0,564.0,540.0,552.0,94.0],["2011-08-01",573.0,573.0,540.0,573.0,31.0],["2011-08-02",600.0,612.0,576.0,576.0,201.0],["2011-08-03",588.0,591.0,582.0,588.0,16.0],["2011-08-04",576.0,576.0,555.0,555.0,86.0],["2011-08-05",558.0,582.0,555.0,576.0,35.0],["2011-08-08",543.0,570.0,540.0,552.0,108.0],["2011-08-09",570.0,570.0,543.0,561.0,55.0],["2011-08-10",570.0,576.0,489.0,570.0,110.0],["2011-08-11",567.0,570.0,516.0,558.0,121.0],["2011-08-12",546.0,570.0,546.0,567.0,64.0],["2011-08-15",570.0,570.0,546.0,555.0,72.0],["2011-08-16",546.0,567.0,528.0,546.0,40.0],["2011-08-17",570.0,570.0,543.0,564.0,68.0],["2011-08-18",564.0,564.0,537.0,552.0,41.0],["2011-08-19",540.0,558.0,528.0,558.0,73.0],["2011-08-22",555.0,555.0,540.0,540.0,25.0],["2011-08-23",549.0,555.0,525.0,555.0,44.0],["2011-08-24",543.0,549.0,525.0,540.0,32.0],["2011-08-25",528.0,570.0,528.0,561.0,137.0],["2011-08-26",555.0,582.0,555.0,555.0,72.0],["2011-08-29",564.0,582.0,564.0,573.0,10.0],["2011-08-30",570.0,570.0,558.0,570.0,27.0],["2011-08-31",570.0,570.0,555.0,555.0,16.0],["2011-09-01",558.0,570.0,534.0,534.0,46.0],["2011-09-02",552.0,552.0,528.0,528.0,44.0],["2011-09-06",537.0,540.0,525.0,540.0,15.0],["2011-09-07",537.0,543.0,525.0,531.0,85.0],["2011-09-08",516.0,555.0,510.0,549.0,37.0],["2011-09-09",522.0,543.0,522.0,543.0,1.0],["2011-09-12",516.0,522.0,507.0,510.0,41.0],["2011-09-13",510.0,540.0,510.0,519.0,26.0],["2011-09-14",534.0,546.0,534.0,540.0,51.0],["2011-09-15",540.0,540.0,513.0,525.0,12.0],["2011-09-16",525.0,546.0,510.0,510.0,55.0],["2011-09-19",510.0,534.0,510.0,525.0,12.0],["2011-09-20",528.0,552.0,528.0,540.0,48.0],["2011-09-21",540.0,540.0,510.0,525.0,20.0],["2011-09-22",510.0,525.0,510.0,510.0,17.0],["2011-09-23",510.0,525.0,510.0,525.0,5.0],["2011-09-26",525.0,525.0,510.0,516.0,17.0],["2011-09-27",510.0,534.0,510.0,525.0,55.0],["2011-09-28",519.0,519.0,510.0,516.0,16.0],["2011-09-29",516.0,516.0,486.0,504.0,61.0],["2011-09-30",501.0,510.0,483.0,483.0,107.0],["2011-10-03",498.0,498.0,480.0,492.0,38.0],["2011-10-04",486.0,492.0,477.0,480.0,25.0],["2011-10-05",480.0,483.0,480.0,483.0,19.0],["2011-10-06",480.0,504.0,465.0,489.0,32.0],["2011-10-07",489.0,489.0,480.0,480.0,1.0],["2011-10-10",477.0,480.0,465.0,480.0,32.0],["2011-10-11",465.0,480.0,465.0,480.0,15.0],["2011-10-12",480.0,528.0,465.0,480.0,67.0],["2011-10-13",480.0,492.0,465.0,489.0,25.0],["2011-10-14",480.0,498.0,465.0,480.0,56.0],["2011-10-17",480.0,486.0,465.0,486.0,128.0],["2011-10-18",471.0,492.0,465.0,480.0,65.0],["2011-10-19",480.0,480.0,465.0,465.0,34.0],["2011-10-20",465.0,468.0,465.0,468.0,10.0],["2011-10-21",477.0,519.0,468.0,480.0,51.0],["2011-10-24",495.0,495.0,474.0,480.0,21.0],["2011-10-25",492.0,492.0,465.0,465.0,38.0],["2011-10-26",465.0,480.0,465.0,480.0,20.0],["2011-10-27",483.0,522.0,468.0,468.0,29.0],["2011-10-28",477.0,495.0,477.0,489.0,26.0],["2011-10-31",492.0,492.0,468.0,486.0,17.0],["2011-11-01",483.0,483.0,477.0,477.0,1.0],["2011-11-02",477.0,486.0,477.0,477.0,37.0],["2011-11-03",480.0,510.0,474.0,495.0,28.0],["2011-11-04",465.0,486.0,459.0,474.0,50.0],["2011-11-07",462.0,480.0,414.0,435.0,161.0],["2011-11-08",441.0,462.0,435.0,462.0,33.0],["2011-11-09",468.0,474.0,435.0,465.0,72.0],["2011-11-10",444.0,456.0,441.0,453.0,30.0],["2011-11-11",462.0,462.0,420.0,435.0,46.0],["2011-11-14",435.0,435.0,414.0,435.0,96.0],["2011-11-15",423.0,435.0,396.0,417.0,118.0],["2011-11-16",420.0,426.0,405.0,408.0,121.0],["2011-11-17",417.0,426.0,408.0,417.0,26.0],["2011-11-18",411.0,417.0,411.0,417.0,39.0],["2011-11-21",417.0,426.0,414.0,426.0,53.0],["2011-11-22",426.0,426.0,405.0,423.0,81.0],["2011-11-23",411.0,420.0,408.0,420.0,28.0],["2011-11-25",423.0,423.0,411.0,420.0,18.0],["2011-11-28",420.0,420.0,405.0,405.0,48.0],["2011-11-29",402.0,402.0,366.0,384.0,97.0],["2011-11-30",381.0,390.0,375.0,381.0,39.0],["2011-12-01",372.0,390.0,345.0,366.0,63.0],["2011-12-02",375.0,375.0,351.0,363.0,137.0],["2011-12-05",357.0,402.0,351.0,366.0,343.0],["2011-12-06",366.0,399.0,360.0,366.0,67.0],["2011-12-07",375.0,378.0,372.0,378.0,27.0],["2011-12-08",381.0,393.0,366.0,390.0,47.0],["2011-12-09",399.0,402.0,375.0,375.0,60.0],["2011-12-12",381.0,396.0,375.0,375.0,36.0],["2011-12-13",390.0,396.0,360.0,366.0,80.0],["2011-12-14",372.0,402.0,363.0,375.0,39.0],["2011-12-15",360.0,390.0,360.0,390.0,53.0],["2011-12-16",369.0,375.0,369.0,375.0,9.0],["2011-12-19",375.0,405.0,375.0,405.0,31.0],["2011-12-20",399.0,405.0,366.0,375.0,83.0],["2011-12-21",363.0,369.0,360.0,360.0,38.0],["2011-12-22",366.0,372.0,333.0,336.0,142.0],["2011-12-23",345.0,360.0,336.0,342.0,66.0],["2011-12-27",342.0,348.0,342.0,345.0,10.0],["2011-12-28",348.0,354.0,339.0,345.0,85.0],["2011-12-29",348.0,354.0,342.0,345.0,74.0],["2011-12-30",345.0,351.0,330.0,333.0,202.0],["2012-01-03",351.0,354.0,330.0,333.0,40.0],["2012-01-04",333.0,342.0,330.0,330.0,26.0],["2012-01-05",354.0,369.0,342.0,342.0,38.0],["2012-01-06",351.0,366.0,342.0,345.0,42.0],["2012-01-09",342.0,345.0,333.0,339.0,82.0],["2012-01-10",351.0,354.0,345.0,354.0,32.0],["2012-01-11",354.0,429.0,354.0,384.0,149.0],["2012-01-12",396.0,438.0,396.0,438.0,30.0],["2012-01-13",465.0,465.0,414.0,462.0,97.0],["2012-01-17",462.0,465.0,420.0,426.0,56.0],["2012-01-18",450.0,570.0,450.0,489.0,190.0],["2012-01-19",498.0,510.0,483.0,495.0,55.0],["2012-01-20",510.0,516.0,507.0,510.0,74.0],["2012-01-23",525.0,525.0,501.0,519.0,13.0],["2012-01-24",516.0,516.0,495.0,495.0,29.0],["2012-01-25",510.0,510.0,486.0,486.0,46.0],["2012-01-26",483.0,483.0,483.0,483.0,5.0],["2012-01-27",480.0,489.0,459.0,474.0,32.0],["2012-01-30",474.0,480.0,465.0,480.0,38.0],["2012-01-31",474.0,480.0,459.0,459.0,67.0],["2012-02-01",465.0,471.0,465.0,468.0,43.0],["2012-02-02",465.0,486.0,465.0,483.0,52.0],["2012-02-03",492.0,492.0,480.0,483.0,20.0],["2012-02-06",471.0,483.0,465.0,465.0,39.0],["2012-02-07",456.0,465.0,450.0,459.0,24.0],["2012-02-08",456.0,462.0,450.0,462.0,21.0],["2012-02-09",459.0,462.0,435.0,441.0,43.0],["2012-02-10",423.0,441.0,423.0,438.0,16.0],["2012-02-13",441.0,471.0,426.0,441.0,40.0],["2012-02-14",450.0,462.0,441.0,456.0,47.0],["2012-02-15",456.0,456.0,432.0,450.0,65.0],["2012-02-16",441.0,474.0,435.0,459.0,43.0],["2012-02-17",462.0,462.0,453.0,462.0,23.0],["2012-02-21",471.0,474.0,468.0,471.0,37.0],["2012-02-22",453.0,468.0,453.0,456.0,46.0],["2012-02-23",453.0,471.0,450.0,453.0,12.0],["2012-02-24",459.0,471.0,450.0,450.0,19.0],["2012-02-27",456.0,465.0,453.0,465.0,11.0],["2012-02-28",468.0,480.0,459.0,480.0,63.0],["2012-02-29",480.0,495.0,480.0,480.0,46.0],["2012-03-01",477.0,477.0,456.0,459.0,6.0],["2012-03-02",459.0,468.0,459.0,459.0,10.0],["2012-03-05",459.0,468.0,450.0,453.0,28.0],["2012-03-06",456.0,456.0,450.0,450.0,10.0],["2012-03-07",444.0,462.0,444.0,450.0,19.0],["2012-03-08",453.0,453.0,432.0,450.0,18.0],["2012-03-09",450.0,450.0,435.0,444.0,32.0],["2012-03-12",447.0,462.0,447.0,456.0,31.0],["2012-03-13",459.0,465.0,459.0,465.0,29.0],["2012-03-14",465.0,471.0,465.0,465.0,28.0],["2012-03-15",459.0,471.0,459.0,459.0,22.0],["2012-03-16",459.0,471.0,450.0,471.0,22.0],["2012-03-19",465.0,465.0,435.0,444.0,40.0],["2012-03-20",459.0,480.0,459.0,468.0,76.0],["2012-03-21",474.0,510.0,456.0,477.0,97.0],["2012-03-22",495.0,495.0,480.0,492.0,39.0],["2012-03-23",498.0,504.0,483.0,504.0,80.0],["2012-03-26",504.0,504.0,471.0,480.0,93.0],["2012-03-27",480.0,510.0,453.0,510.0,102.0],["2012-03-28",510.0,516.0,486.0,516.0,84.0],["2012-03-29",498.0,525.0,495.0,522.0,29.0],["2012-03-30",519.0,519.0,495.0,498.0,13.0],["2012-04-02",510.0,537.0,510.0,534.0,149.0],["2012-04-03",537.0,564.0,522.0,564.0,112.0],["2012-04-04",543.0,564.0,543.0,555.0,71.0],["2012-04-05",549.0,579.0,543.0,564.0,78.0],["2012-04-09",564.0,564.0,555.0,555.0,23.0],["2012-04-10",549.0,579.0,549.0,570.0,74.0],["2012-04-11",579.0,579.0,564.0,573.0,34.0],["2012-04-12",579.0,585.0,573.0,585.0,117.0],["2012-04-13",573.0,588.0,570.0,570.0,35.0],["2012-04-16",570.0,600.0,570.0,597.0,71.0],["2012-04-17",585.0,627.0,570.0,615.0,210.0],["2012-04-18",615.0,630.0,594.0,621.0,55.0],["2012-04-19",633.0,660.0,627.0,657.0,154.0],["2012-04-20",660.0,675.0,645.0,663.0,73.0],["2012-04-23",651.0,663.0,627.0,651.0,41.0],["2012-04-24",627.0,648.0,627.0,627.0,145.0],["2012-04-25",627.0,657.0,627.0,627.0,47.0],["2012-04-26",627.0,627.0,606.0,621.0,57.0],["2012-04-27",615.0,615.0,543.0,576.0,126.0],["2012-04-30",582.0,651.0,573.0,588.0,154.0],["2012-05-01",603.0,630.0,588.0,630.0,95.0],["2012-05-02",630.0,636.0,591.0,633.0,75.0],["2012-05-03",618.0,660.0,615.0,657.0,163.0],["2012-05-04",654.0,660.0,621.0,657.0,50.0],["2012-05-07",681.0,750.0,660.0,705.0,677.0],["2012-05-08",714.0,744.0,663.0,744.0,386.0],["2012-05-09",744.0,762.0,696.0,744.0,239.0],["2012-05-10",759.0,759.0,720.0,729.0,80.0],["2012-05-11",744.0,750.0,717.0,720.0,179.0],["2012-05-14",720.0,762.0,717.0,762.0,220.0],["2012-05-15",765.0,765.0,720.0,729.0,162.0],["2012-05-16",735.0,735.0,699.0,699.0,67.0],["2012-05-17",693.0,714.0,690.0,702.0,123.0],["2012-05-18",714.0,765.0,714.0,756.0,274.0],["2012-05-21",765.0,765.0,723.0,735.0,139.0],["2012-05-22",726.0,765.0,720.0,744.0,56.0],["2012-05-23",744.0,765.0,744.0,750.0,41.0],["2012-05-24",750.0,765.0,738.0,756.0,161.0],["2012-05-25",744.0,798.0,744.0,789.0,334.0],["2012-05-29",798.0,867.0,780.0,855.0,512.0],["2012-05-30",864.0,864.0,825.0,828.0,200.0],["2012-05-31",840.0,870.0,825.0,867.0,261.0],["2012-06-01",870.0,1020.0,855.0,948.0,851.0],["2012-06-04",1005.0,1107.0,954.0,1041.0,1423.0],["2012-06-05",1092.0,1260.0,1038.0,1227.0,1701.0],["2012-06-06",1269.0,1344.0,1218.0,1254.0,1550.0],["2012-06-07",1245.0,1248.0,1032.0,1053.0,1629.0],["2012-06-08",1035.0,1059.0,924.0,993.0,545.0],["2012-06-11",990.0,1053.0,990.0,1011.0,164.0],["2012-06-12",1065.0,1161.0,1059.0,1083.0,749.0],["2012-06-13",1182.0,1182.0,1089.0,1131.0,424.0],["2012-06-14",1125.0,1125.0,1056.0,1092.0,200.0],["2012-06-15",1089.0,1089.0,1023.0,1065.0,253.0],["2012-06-18",1071.0,1080.0,891.0,921.0,510.0],["2012-06-19",885.0,990.0,870.0,915.0,404.0],["2012-06-20",915.0,954.0,900.0,942.0,271.0],["2012-06-21",942.0,969.0,927.0,936.0,120.0],["2012-06-22",921.0,975.0,900.0,960.0,220.0],["2012-06-25",951.0,960.0,906.0,945.0,79.0],["2012-06-26",957.0,957.0,906.0,930.0,100.0],["2012-06-27",921.0,960.0,918.0,945.0,136.0],["2012-06-28",954.0,960.0,939.0,945.0,24.0],["2012-06-29",945.0,990.0,945.0,975.0,317.0],["2012-07-02",990.0,1050.0,984.0,1044.0,182.0],["2012-07-03",1080.0,1152.0,1038.0,1149.0,264.0],["2012-07-05",1146.0,1167.0,1110.0,1146.0,234.0],["2012-07-06",1131.0,1152.0,1086.0,1110.0,147.0],["2012-07-09",1119.0,1194.0,1098.0,1155.0,210.0],["2012-07-10",1179.0,1224.0,1155.0,1167.0,308.0],["2012-07-11",1182.0,1269.0,1149.0,1227.0,281.0],["2012-07-12",1212.0,1233.0,1170.0,1203.0,131.0],["2012-07-13",1203.0,1275.0,1203.0,1254.0,308.0],["2012-07-16",1275.0,1275.0,1212.0,1272.0,155.0],["2012-07-17",1275.0,1275.0,1215.0,1227.0,188.0],["2012-07-18",1227.0,1227.0,1116.0,1140.0,341.0],["2012-07-19",1128.0,1194.0,1092.0,1182.0,225.0],["2012-07-20",1164.0,1242.0,1164.0,1194.0,158.0],["2012-07-23",1200.0,1200.0,1128.0,1152.0,73.0],["2012-07-24",1170.0,1197.0,1146.0,1185.0,109.0],["2012-07-25",1185.0,1200.0,1155.0,1167.0,104.0],["2012-07-26",1170.0,1191.0,1122.0,1128.0,124.0],["2012-07-27",1113.0,1167.0,1113.0,1125.0,131.0],["2012-07-30",1125.0,1182.0,1125.0,1170.0,86.0],["2012-07-31",1170.0,1182.0,1152.0,1158.0,93.0],["2012-08-01",1200.0,1260.0,1137.0,1260.0,335.0],["2012-08-02",1245.0,1314.0,1218.0,1260.0,482.0],["2012-08-03",1278.0,1314.0,1269.0,1281.0,397.0],["2012-08-06",1320.0,1500.0,1314.0,1500.0,1182.0],["2012-08-07",1620.0,1629.0,1530.0,1560.0,804.0],["2012-08-08",1560.0,1560.0,1239.0,1515.0,933.0],["2012-08-09",1503.0,1575.0,1440.0,1455.0,272.0],["2012-08-10",1464.0,1479.0,1386.0,1434.0,319.0],["2012-08-13",1440.0,1602.0,1326.0,1545.0,736.0],["2012-08-14",1545.0,1611.0,1530.0,1602.0,639.0],["2012-08-15",1611.0,1611.0,1548.0,1554.0,295.0],["2012-08-16",1590.0,1596.0,1521.0,1578.0,204.0],["2012-08-17",1590.0,1749.0,1578.0,1734.0,766.0],["2012-08-20",1767.0,1905.0,1737.0,1872.0,1079.0],["2012-08-21",1920.0,2160.0,1908.0,2025.0,1750.0],["2012-08-22",2079.0,2142.0,1809.0,1935.0,1544.0],["2012-08-23",2004.0,2010.0,1824.0,1884.0,962.0],["2012-08-24",1860.0,1911.0,1812.0,1899.0,383.0],["2012-08-27",1947.0,1983.0,1890.0,1944.0,374.0],["2012-08-28",1950.0,1977.0,1866.0,1902.0,426.0],["2012-08-29",1881.0,1908.0,1710.0,1776.0,731.0],["2012-08-30",1770.0,1770.0,1668.0,1746.0,364.0],["2012-08-31",1773.0,1821.0,1692.0,1794.0,156.0],["2012-09-04",1800.0,1974.0,1797.0,1941.0,750.0],["2012-09-05",1971.0,2100.0,1950.0,2058.0,840.0],["2012-09-06",2058.0,2157.0,2055.0,2097.0,578.0],["2012-09-07",2115.0,2130.0,2013.0,2034.0,342.0],["2012-09-10",1980.0,2025.0,1905.0,1950.0,550.0],["2012-09-11",1953.0,2091.0,1953.0,2025.0,235.0],["2012-09-12",2025.0,2025.0,1929.0,1947.0,216.0],["2012-09-13",1965.0,2010.0,1908.0,1950.0,135.0],["2012-09-14",1938.0,1956.0,1827.0,1839.0,650.0],["2012-09-17",1860.0,1911.0,1755.0,1794.0,329.0],["2012-09-18",1824.0,1833.0,1713.0,1743.0,454.0],["2012-09-19",1737.0,1977.0,1725.0,1968.0,844.0],["2012-09-20",2025.0,2025.0,1854.0,1887.0,355.0],["2012-09-21",1887.0,1950.0,1860.0,1902.0,165.0],["2012-09-24",1857.0,1905.0,1770.0,1842.0,315.0],["2012-09-25",1857.0,1875.0,1800.0,1812.0,89.0],["2012-09-26",1821.0,1842.0,1770.0,1818.0,175.0],["2012-09-27",1836.0,1845.0,1776.0,1836.0,155.0],["2012-09-28",1884.0,1884.0,1812.0,1851.0,214.0],["2012-10-01",1848.0,1860.0,1782.0,1830.0,151.0],["2012-10-02",1827.0,1998.0,1827.0,1953.0,546.0],["2012-10-03",2025.0,2127.0,1812.0,1869.0,1013.0],["2012-10-04",1848.0,1920.0,1836.0,1908.0,251.0],["2012-10-05",1920.0,1962.0,1890.0,1914.0,146.0],["2012-10-08",1923.0,2109.0,1905.0,2037.0,751.0],["2012-10-09",2040.0,2226.0,1935.0,2184.0,2121.0],["2012-10-10",2184.0,2355.0,2145.0,2310.0,1869.0],["2012-10-11",2358.0,2424.0,2130.0,2241.0,1523.0],["2012-10-12",2226.0,2259.0,2037.0,2199.0,1002.0],["2012-10-15",2205.0,2373.0,2121.0,2367.0,1163.0],["2012-10-16",2394.0,2520.0,2358.0,2499.0,1450.0],["2012-10-17",2517.0,2646.0,2442.0,2445.0,1112.0],["2012-10-18",2427.0,2502.0,2403.0,2421.0,555.0],["2012-10-19",2406.0,2460.0,2325.0,2394.0,546.0],["2012-10-22",2418.0,2505.0,2247.0,2346.0,758.0],["2012-10-23",2322.0,2415.0,2235.0,2406.0,481.0],["2012-10-24",2400.0,2445.0,2373.0,2406.0,203.0],["2012-10-25",2406.0,2514.0,2292.0,2295.0,500.0],["2012-10-26",2295.0,2310.0,2214.0,2244.0,385.0],["2012-10-31",2202.0,2295.0,2148.0,2292.0,312.0],["2012-11-01",2301.0,2301.0,2160.0,2217.0,338.0],["2012-11-02",2226.0,2280.0,2163.0,2226.0,396.0],["2012-11-05",2232.0,2466.0,2232.0,2436.0,886.0],["2012-11-06",2457.0,2505.0,2325.0,2370.0,543.0],["2012-11-07",2391.0,2394.0,2241.0,2355.0,428.0],["2012-11-08",2385.0,2385.0,2268.0,2328.0,242.0],["2012-11-09",2304.0,2376.0,2265.0,2331.0,312.0],["2012-11-12",2400.0,2457.0,2295.0,2388.0,455.0],["2012-11-13",2388.0,2400.0,2283.0,2295.0,268.0],["2012-11-14",2295.0,2376.0,2175.0,2229.0,646.0],["2012-11-15",2181.0,2220.0,1887.0,1959.0,1293.0],["2012-11-16",1944.0,2037.0,1770.0,1977.0,1127.0],["2012-11-19",1980.0,2085.0,1980.0,2040.0,287.0],["2012-11-20",2025.0,2055.0,1989.0,1998.0,227.0],["2012-11-21",1992.0,2043.0,1977.0,1986.0,155.0],["2012-11-23",2007.0,2046.0,2004.0,2040.0,82.0],["2012-11-26",2040.0,2163.0,2034.0,2142.0,400.0],["2012-11-27",2175.0,2247.0,2145.0,2178.0,389.0],["2012-11-28",2172.0,2208.0,2163.0,2181.0,76.0],["2012-11-29",2199.0,2208.0,2175.0,2184.0,93.0],["2012-11-30",2190.0,2205.0,2046.0,2085.0,363.0],["2012-12-03",2055.0,2145.0,1923.0,2001.0,383.0],["2012-12-04",1959.0,1995.0,1833.0,1875.0,595.0],["2012-12-05",1875.0,2166.0,1875.0,1980.0,690.0],["2012-12-06",1971.0,2040.0,1926.0,1986.0,400.0],["2012-12-07",1974.0,2043.0,1878.0,1881.0,1052.0],["2012-12-10",1863.0,1920.0,1830.0,1866.0,370.0],["2012-12-11",1884.0,1884.0,1599.0,1608.0,1543.0],["2012-12-12",1662.0,1677.0,1482.0,1623.0,1364.0],["2012-12-13",1623.0,1698.0,1620.0,1629.0,595.0],["2012-12-14",1629.0,1668.0,1533.0,1542.0,572.0],["2012-12-17",1536.0,1626.0,1506.0,1563.0,338.0],["2012-12-18",1557.0,1611.0,1548.0,1566.0,203.0],["2012-12-19",1566.0,1692.0,1566.0,1656.0,481.0],["2012-12-20",1704.0,1767.0,1665.0,1767.0,377.0],["2012-12-21",1731.0,1824.0,1629.0,1773.0,306.0],["2012-12-24",1773.0,1815.0,1743.0,1812.0,122.0],["2012-12-26",1800.0,1836.0,1734.0,1770.0,219.0],["2012-12-27",1770.0,1773.0,1605.0,1692.0,406.0],["2012-12-28",1680.0,1752.0,1617.0,1677.0,169.0],["2012-12-31",1632.0,1713.0,1593.0,1704.0,552.0],["2013-01-02",1728.0,1815.0,1728.0,1770.0,532.0],["2013-01-03",1779.0,1830.0,1749.0,1818.0,245.0],["2013-01-04",1806.0,1950.0,1806.0,1941.0,369.0],["2013-01-07",1950.0,1950.0,1872.0,1911.0,240.0],["2013-01-08",1932.0,1935.0,1899.0,1911.0,151.0],["2013-01-09",1926.0,1929.0,1884.0,1902.0,139.0],["2013-01-10",1920.0,1920.0,1812.0,1848.0,208.0],["2013-01-11",1830.0,1899.0,1815.0,1866.0,57.0],["2013-01-14",1914.0,1914.0,1815.0,1827.0,41.0],["2013-01-15",1809.0,1821.0,1695.0,1707.0,446.0],["2013-01-16",1722.0,1740.0,1698.0,1710.0,149.0],["2013-01-17",1728.0,1728.0,1647.0,1650.0,394.0],["2013-01-18",1644.0,1644.0,1593.0,1596.0,257.0],["2013-01-22",1596.0,1617.0,1527.0,1578.0,294.0],["2013-01-23",1569.0,1611.0,1548.0,1581.0,200.0],["2013-01-24",1557.0,1572.0,1539.0,1539.0,138.0],["2013-01-25",1545.0,1650.0,1545.0,1650.0,394.0],["2013-01-28",1650.0,1650.0,1620.0,1626.0,142.0],["2013-01-29",1641.0,1650.0,1536.0,1623.0,253.0],["2013-01-30",1632.0,1776.0,1575.0,1719.0,315.0],["2013-01-31",1728.0,1800.0,1725.0,1746.0,254.0],["2013-02-01",1785.0,1815.0,1665.0,1779.0,314.0],["2013-02-04",1797.0,1809.0,1650.0,1782.0,331.0],["2013-02-05",1806.0,1809.0,1701.0,1764.0,168.0],["2013-02-06",1764.0,1785.0,1728.0,1752.0,106.0],["2013-02-07",1734.0,1734.0,1683.0,1698.0,62.0],["2013-02-08",1701.0,1713.0,1662.0,1677.0,92.0],["2013-02-11",1653.0,1665.0,1590.0,1605.0,245.0],["2013-02-12",1650.0,1716.0,1590.0,1590.0,148.0],["2013-02-13",1590.0,1626.0,1590.0,1599.0,37.0],["2013-02-14",1599.0,1623.0,1575.0,1602.0,112.0],["2013-02-15",1590.0,1644.0,1584.0,1620.0,98.0],["2013-02-19",1620.0,1680.0,1608.0,1614.0,195.0],["2013-02-20",1611.0,1635.0,1590.0,1590.0,103.0],["2013-02-21",1590.0,1590.0,1464.0,1479.0,501.0],["2013-02-22",1497.0,1500.0,1230.0,1374.0,1045.0],["2013-02-25",1365.0,1365.0,1248.0,1272.0,581.0],["2013-02-26",1284.0,1332.0,1263.0,1287.0,692.0],["2013-02-27",1308.0,1332.0,1272.0,1299.0,326.0],["2013-02-28",1290.0,1296.0,1227.0,1230.0,260.0],["2013-03-01",1218.0,1218.0,1161.0,1182.0,427.0],["2013-03-04",1155.0,1215.0,1155.0,1200.0,264.0],["2013-03-05",1203.0,1206.0,1170.0,1203.0,214.0],["2013-03-06",1200.0,1212.0,1179.0,1212.0,159.0],["2013-03-07",1209.0,1338.0,1191.0,1314.0,281.0],["2013-03-08",1332.0,1554.0,1326.0,1500.0,612.0],["2013-03-11",1512.0,1620.0,1365.0,1395.0,410.0],["2013-03-12",1371.0,1380.0,1281.0,1323.0,177.0],["2013-03-13",1347.0,1386.0,1341.0,1371.0,116.0],["2013-03-14",1392.0,1392.0,1299.0,1326.0,111.0],["2013-03-15",1320.0,1320.0,1278.0,1311.0,86.0],["2013-03-18",1302.0,1308.0,1257.0,1281.0,93.0],["2013-03-19",1287.0,1332.0,1287.0,1329.0,57.0],["2013-03-20",1338.0,1383.0,1296.0,1296.0,90.0],["2013-03-21",1326.0,1350.0,1275.0,1329.0,107.0],["2013-03-22",1317.0,1380.0,1293.0,1308.0,182.0],["2013-03-25",1323.0,1383.0,1320.0,1365.0,385.0],["2013-03-26",1320.0,1416.0,1200.0,1272.0,544.0],["2013-03-27",1257.0,1257.0,1200.0,1257.0,169.0],["2013-03-28",1236.0,1263.0,1215.0,1224.0,109.0],["2013-04-01",1215.0,1251.0,1179.0,1230.0,321.0],["2013-04-02",1248.0,1248.0,1200.0,1209.0,72.0],["2013-04-03",1215.0,1215.0,1173.0,1188.0,174.0],["2013-04-04",1176.0,1203.0,1152.0,1173.0,232.0],["2013-04-05",1140.0,1242.0,1140.0,1218.0,153.0],["2013-04-08",1233.0,1260.0,1200.0,1239.0,150.0],["2013-04-09",1257.0,1257.0,1236.0,1236.0,68.0],["2013-04-10",1233.0,1341.0,1215.0,1302.0,348.0],["2013-04-11",1293.0,1359.0,1272.0,1347.0,164.0],["2013-04-12",1356.0,1425.0,1350.0,1371.0,209.0],["2013-04-15",1380.0,1380.0,1290.0,1314.0,159.0],["2013-04-16",1314.0,1374.0,1215.0,1245.0,85.0],["2013-04-17",1245.0,1245.0,1209.0,1242.0,127.0],["2013-04-18",1242.0,1254.0,1221.0,1221.0,35.0],["2013-04-19",1215.0,1251.0,1215.0,1233.0,52.0],["2013-04-22",1233.0,1257.0,1233.0,1245.0,19.0],["2013-04-23",1260.0,1341.0,1260.0,1284.0,73.0],["2013-04-24",1284.0,1284.0,1236.0,1236.0,53.0],["2013-04-25",1254.0,1266.0,1236.0,1260.0,52.0],["2013-04-26",1272.0,1281.0,1197.0,1254.0,75.0],["2013-04-29",1254.0,1263.0,1200.0,1251.0,86.0],["2013-04-30",1239.0,1245.0,1221.0,1227.0,96.0],["2013-05-01",1236.0,1245.0,1221.0,1224.0,12.0],["2013-05-02",1215.0,1236.0,1215.0,1227.0,169.0],["2013-05-03",1221.0,1233.0,1206.0,1230.0,128.0],["2013-05-06",1245.0,1245.0,1230.0,1242.0,63.0],["2013-05-07",1305.0,1617.0,1239.0,1539.0,1382.0],["2013-05-08",1521.0,1620.0,1455.0,1572.0,638.0],["2013-05-09",1590.0,1608.0,1515.0,1518.0,219.0],["2013-05-10",1557.0,1575.0,1518.0,1539.0,61.0],["2013-05-13",1554.0,1554.0,1500.0,1548.0,179.0],["2013-05-14",1563.0,1620.0,1488.0,1491.0,397.0],["2013-05-15",1485.0,1617.0,1398.0,1482.0,431.0],["2013-05-16",1497.0,1503.0,1440.0,1458.0,218.0],["2013-05-17",1467.0,1569.0,1467.0,1500.0,381.0],["2013-05-20",1500.0,1530.0,1455.0,1473.0,188.0],["2013-05-21",1488.0,1545.0,1461.0,1509.0,168.0],["2013-05-22",1527.0,1530.0,1470.0,1494.0,302.0],["2013-05-23",1473.0,1497.0,1452.0,1494.0,88.0],["2013-05-24",1521.0,1521.0,1461.0,1494.0,51.0],["2013-05-28",1494.0,1494.0,1470.0,1473.0,110.0],["2013-05-29",1479.0,1494.0,1470.0,1476.0,93.0],["2013-05-30",1488.0,1515.0,1425.0,1458.0,221.0],["2013-05-31",1458.0,1488.0,1440.0,1440.0,70.0],["2013-06-03",1443.0,1458.0,1416.0,1419.0,101.0],["2013-06-04",1416.0,1425.0,1413.0,1422.0,40.0],["2013-06-05",1419.0,1488.0,1419.0,1449.0,105.0],["2013-06-06",1461.0,1470.0,1410.0,1434.0,79.0],["2013-06-07",1410.0,1443.0,1410.0,1422.0,85.0],["2013-06-10",1425.0,1425.0,1386.0,1404.0,194.0],["2013-06-11",1380.0,1398.0,1368.0,1386.0,42.0],["2013-06-12",1395.0,1443.0,1395.0,1413.0,50.0],["2013-06-13",1377.0,1416.0,1377.0,1389.0,31.0],["2013-06-14",1425.0,1530.0,1416.0,1464.0,214.0],["2013-06-17",1428.0,1464.0,1410.0,1434.0,30.0],["2013-06-18",1437.0,1461.0,1404.0,1452.0,81.0],["2013-06-19",1461.0,1515.0,1449.0,1506.0,169.0],["2013-06-20",1494.0,1500.0,1404.0,1461.0,84.0],["2013-06-21",1443.0,1464.0,1416.0,1425.0,72.0],["2013-06-24",1425.0,1464.0,1407.0,1449.0,105.0],["2013-06-25",1470.0,1494.0,1440.0,1455.0,72.0],["2013-06-26",1467.0,1494.0,1455.0,1458.0,45.0],["2013-06-27",1464.0,1488.0,1440.0,1488.0,81.0],["2013-06-28",1488.0,1500.0,1440.0,1500.0,76.0],["2013-07-01",1500.0,1629.0,1473.0,1629.0,315.0],["2013-07-02",1605.0,1605.0,1554.0,1563.0,93.0],["2013-07-03",1584.0,1617.0,1575.0,1593.0,67.0],["2013-07-05",1617.0,1635.0,1566.0,1629.0,67.0],["2013-07-08",1635.0,1635.0,1566.0,1575.0,62.0],["2013-07-09",1608.0,1620.0,1557.0,1584.0,85.0],["2013-07-10",1581.0,1584.0,1551.0,1572.0,33.0],["2013-07-11",1581.0,1650.0,1581.0,1635.0,98.0],["2013-07-12",1635.0,1635.0,1593.0,1611.0,51.0],["2013-07-15",1605.0,1704.0,1599.0,1677.0,243.0],["2013-07-16",1680.0,1764.0,1680.0,1749.0,398.0],["2013-07-17",1761.0,1785.0,1725.0,1731.0,72.0],["2013-07-18",1725.0,1755.0,1701.0,1755.0,78.0],["2013-07-19",1755.0,1791.0,1725.0,1740.0,112.0],["2013-07-22",1740.0,1749.0,1638.0,1638.0,179.0],["2013-07-23",1656.0,1680.0,1641.0,1662.0,73.0],["2013-07-24",1650.0,1707.0,1611.0,1626.0,72.0],["2013-07-25",1632.0,1644.0,1599.0,1623.0,73.0],["2013-07-26",1596.0,1650.0,1560.0,1635.0,117.0],["2013-07-29",1620.0,1677.0,1593.0,1665.0,64.0],["2013-07-30",1656.0,1752.0,1650.0,1698.0,204.0],["2013-07-31",1695.0,1740.0,1680.0,1719.0,109.0],["2013-08-01",1725.0,1740.0,1710.0,1725.0,37.0],["2013-08-02",1719.0,1749.0,1665.0,1671.0,73.0],["2013-08-05",1689.0,1695.0,1614.0,1674.0,121.0],["2013-08-06",1683.0,1725.0,1659.0,1662.0,42.0],["2013-08-07",1659.0,1659.0,1629.0,1650.0,52.0],["2013-08-08",1632.0,1731.0,1590.0,1731.0,91.0],["2013-08-09",1728.0,1728.0,1668.0,1704.0,240.0],["2013-08-12",1707.0,1857.0,1692.0,1842.0,338.0],["2013-08-13",1914.0,1995.0,1839.0,1902.0,631.0],["2013-08-14",1890.0,1923.0,1803.0,1872.0,132.0],["2013-08-15",1587.0,1764.0,1545.0,1635.0,582.0],["2013-08-16",1650.0,1695.0,1635.0,1674.0,108.0],["2013-08-19",1668.0,1668.0,1395.0,1542.0,999.0],["2013-08-20",1557.0,1605.0,1479.0,1566.0,216.0],["2013-08-21",1587.0,1632.0,1575.0,1578.0,119.0],["2013-08-22",1575.0,1608.0,1518.0,1548.0,87.0],["2013-08-23",1545.0,1608.0,1536.0,1605.0,142.0],["2013-08-26",1605.0,1680.0,1605.0,1656.0,177.0],["2013-08-27",1680.0,1782.0,1653.0,1746.0,415.0],["2013-08-28",1800.0,1812.0,1734.0,1794.0,294.0],["2013-08-29",1797.0,1815.0,1737.0,1800.0,91.0],["2013-08-30",1755.0,1806.0,1752.0,1791.0,134.0],["2013-09-03",1797.0,1845.0,1725.0,1728.0,226.0],["2013-09-04",1731.0,1800.0,1713.0,1791.0,128.0],["2013-09-05",1833.0,1842.0,1743.0,1815.0,109.0],["2013-09-06",1824.0,1824.0,1755.0,1785.0,148.0],["2013-09-09",1770.0,1800.0,1770.0,1785.0,108.0],["2013-09-10",1788.0,1788.0,1668.0,1761.0,206.0],["2013-09-11",1764.0,1770.0,1716.0,1743.0,60.0],["2013-09-12",1734.0,1794.0,1710.0,1719.0,131.0],["2013-09-13",1716.0,1773.0,1707.0,1719.0,63.0],["2013-09-16",1743.0,1773.0,1710.0,1710.0,51.0],["2013-09-17",1707.0,1770.0,1701.0,1701.0,57.0],["2013-09-18",1683.0,1725.0,1680.0,1704.0,82.0],["2013-09-19",1713.0,1722.0,1650.0,1650.0,62.0],["2013-09-20",1653.0,1653.0,1557.0,1569.0,171.0],["2013-09-23",1569.0,1608.0,1509.0,1593.0,240.0],["2013-09-24",1614.0,1701.0,1605.0,1686.0,133.0],["2013-09-25",1695.0,1704.0,1659.0,1686.0,51.0],["2013-09-26",1683.0,1713.0,1617.0,1638.0,68.0],["2013-09-27",1638.0,1671.0,1611.0,1638.0,95.0],["2013-09-30",1644.0,1677.0,1596.0,1668.0,62.0],["2013-10-01",1665.0,1725.0,1665.0,1704.0,62.0],["2013-10-02",1668.0,1683.0,1575.0,1677.0,104.0],["2013-10-03",1620.0,1716.0,1620.0,1650.0,21.0],["2013-10-04",1635.0,1635.0,1575.0,1614.0,86.0],["2013-10-07",1551.0,1587.0,1548.0,1557.0,152.0],["2013-10-08",1548.0,1572.0,1524.0,1527.0,128.0],["2013-10-09",1527.0,1575.0,1515.0,1527.0,92.0],["2013-10-10",1545.0,1617.0,1545.0,1617.0,58.0],["2013-10-11",1617.0,1617.0,1536.0,1545.0,91.0],["2013-10-14",1536.0,1563.0,1524.0,1539.0,52.0],["2013-10-15",1536.0,1590.0,1536.0,1563.0,27.0],["2013-10-16",1569.0,1605.0,1551.0,1569.0,37.0],["2013-10-17",1587.0,1710.0,1587.0,1662.0,196.0],["2013-10-18",1617.0,1677.0,1584.0,1590.0,77.0],["2013-10-21",1593.0,1599.0,1545.0,1560.0,83.0],["2013-10-22",1569.0,1605.0,1554.0,1554.0,88.0],["2013-10-23",1542.0,1593.0,1542.0,1563.0,56.0],["2013-10-24",1602.0,1716.0,1596.0,1698.0,205.0],["2013-10-25",1719.0,1770.0,1704.0,1767.0,212.0],["2013-10-28",1764.0,1764.0,1710.0,1737.0,53.0],["2013-10-29",1758.0,1857.0,1707.0,1857.0,310.0],["2013-10-30",1860.0,1923.0,1839.0,1860.0,265.0],["2013-10-31",1878.0,1947.0,1878.0,1947.0,308.0],["2013-11-01",1950.0,1965.0,1848.0,1953.0,181.0],["2013-11-04",1965.0,2013.0,1893.0,2010.0,202.0],["2013-11-05",1965.0,2025.0,1827.0,2010.0,601.0],["2013-11-06",1995.0,2007.0,1893.0,1905.0,194.0],["2013-11-07",1896.0,1896.0,1770.0,1785.0,199.0],["2013-11-08",1791.0,1974.0,1767.0,1926.0,293.0],["2013-11-11",1950.0,2040.0,1950.0,2031.0,400.0],["2013-11-12",2010.0,2142.0,1974.0,2010.0,717.0],["2013-11-13",2019.0,2088.0,1998.0,2037.0,302.0],["2013-11-14",2067.0,2205.0,2040.0,2100.0,580.0],["2013-11-15",2100.0,2160.0,2010.0,2061.0,478.0],["2013-11-18",2115.0,2127.0,2010.0,2016.0,125.0],["2013-11-19",2001.0,2034.0,1920.0,1923.0,359.0],["2013-11-20",1950.0,1950.0,1830.0,1929.0,230.0],["2013-11-21",1920.0,1980.0,1890.0,1977.0,126.0],["2013-11-22",1986.0,1998.0,1887.0,1989.0,121.0],["2013-11-25",1980.0,2010.0,1935.0,1935.0,46.0],["2013-11-26",1953.0,2085.0,1953.0,2040.0,119.0],["2013-11-27",2034.0,2097.0,1977.0,2001.0,45.0],["2013-11-29",1980.0,1980.0,1944.0,1950.0,5.0],["2013-12-02",1953.0,2067.0,1935.0,2055.0,155.0],["2013-12-03",2016.0,2055.0,1998.0,2025.0,160.0],["2013-12-04",1980.0,2034.0,1953.0,1995.0,72.0],["2013-12-05",1971.0,2094.0,1965.0,2070.0,266.0],["2013-12-06",2094.0,2094.0,1983.0,2022.0,95.0],["2013-12-09",2034.0,2085.0,1953.0,1980.0,74.0],["2013-12-10",1953.0,2022.0,1905.0,1956.0,278.0],["2013-12-11",1977.0,1983.0,1923.0,1974.0,129.0],["2013-12-12",1971.0,1977.0,1926.0,1977.0,86.0],["2013-12-13",1977.0,2001.0,1929.0,1968.0,98.0],["2013-12-16",1986.0,2013.0,1980.0,2007.0,116.0],["2013-12-17",1989.0,2079.0,1989.0,2052.0,127.0],["2013-12-18",2064.0,2082.0,2025.0,2076.0,132.0],["2013-12-19",2070.0,2070.0,2019.0,2031.0,47.0],["2013-12-20",2046.0,2046.0,1968.0,2046.0,129.0],["2013-12-23",1980.0,2067.0,1980.0,2064.0,173.0],["2013-12-24",2064.0,2205.0,2040.0,2085.0,260.0],["2013-12-26",2094.0,2142.0,2094.0,2142.0,147.0],["2013-12-27",2133.0,2145.0,2085.0,2106.0,205.0],["2013-12-30",2100.0,2160.0,2085.0,2160.0,219.0],["2013-12-31",2172.0,2436.0,2163.0,2394.0,1221.0],["2014-01-02",2382.0,2442.0,2334.0,2370.0,458.0],["2014-01-03",2415.0,2442.0,2349.0,2430.0,741.0],["2014-01-06",2448.0,2694.0,2385.0,2487.0,1211.0],["2014-01-07",2526.0,2595.0,2496.0,2571.0,482.0],["2014-01-08",2625.0,2625.0,2502.0,2508.0,390.0],["2014-01-09",2565.0,2565.0,2454.0,2484.0,376.0],["2014-01-10",2493.0,2493.0,2280.0,2340.0,586.0],["2014-01-13",2328.0,2454.0,2310.0,2349.0,263.0],["2014-01-14",2373.0,2502.0,2370.0,2484.0,285.0],["2014-01-15",2505.0,2505.0,2400.0,2448.0,155.0],["2014-01-16",2421.0,2520.0,2415.0,2520.0,179.0],["2014-01-17",2520.0,2520.0,2448.0,2487.0,82.0],["2014-01-21",2496.0,2496.0,2355.0,2460.0,337.0],["2014-01-22",2481.0,2481.0,2346.0,2364.0,201.0],["2014-01-23",2379.0,2397.0,2343.0,2349.0,107.0],["2014-01-24",2340.0,2340.0,2220.0,2226.0,340.0],["2014-01-27",2220.0,2280.0,2028.0,2046.0,720.0],["2014-01-28",2040.0,2220.0,2040.0,2157.0,298.0],["2014-01-29",2151.0,2214.0,2130.0,2154.0,177.0],["2014-01-30",2184.0,2208.0,2121.0,2145.0,150.0],["2014-01-31",2106.0,2193.0,2103.0,2184.0,91.0],["2014-02-03",2190.0,2208.0,2055.0,2103.0,288.0],["2014-02-04",2127.0,2256.0,2112.0,2241.0,192.0],["2014-02-05",2253.0,2265.0,2151.0,2175.0,118.0],["2014-02-06",2175.0,2259.0,2115.0,2196.0,168.0],["2014-02-07",2217.0,2265.0,2217.0,2250.0,66.0],["2014-02-10",2265.0,2352.0,2220.0,2343.0,324.0],["2014-02-11",2355.0,2376.0,2193.0,2247.0,297.0],["2014-02-12",2286.0,2286.0,2100.0,2112.0,644.0],["2014-02-13",2106.0,2190.0,2103.0,2139.0,186.0],["2014-02-14",2130.0,2163.0,2118.0,2121.0,166.0],["2014-02-18",2154.0,2187.0,2136.0,2166.0,74.0],["2014-02-19",2169.0,2295.0,2133.0,2277.0,164.0],["2014-02-20",2259.0,2343.0,2232.0,2340.0,141.0],["2014-02-21",2322.0,2334.0,2289.0,2307.0,91.0],["2014-02-24",2334.0,2355.0,2298.0,2328.0,126.0],["2014-02-25",2328.0,2355.0,2250.0,2295.0,123.0],["2014-02-26",2289.0,2343.0,2289.0,2310.0,21.0],["2014-02-27",2301.0,2340.0,2262.0,2298.0,62.0],["2014-02-28",2310.0,2340.0,2283.0,2319.0,82.0],["2014-03-03",2298.0,2334.0,2289.0,2325.0,70.0],["2014-03-04",2343.0,2391.0,2310.0,2373.0,202.0],["2014-03-05",2385.0,2463.0,2379.0,2412.0,252.0],["2014-03-06",2397.0,2475.0,2382.0,2421.0,159.0],["2014-03-07",2442.0,2475.0,2370.0,2457.0,167.0],["2014-03-10",2439.0,2520.0,2439.0,2481.0,193.0],["2014-03-11",2472.0,2472.0,2334.0,2373.0,161.0],["2014-03-12",2373.0,2439.0,2355.0,2382.0,197.0],["2014-03-13",2400.0,2400.0,2334.0,2397.0,92.0],["2014-03-14",2400.0,2400.0,2355.0,2385.0,78.0],["2014-03-17",2397.0,2400.0,2316.0,2400.0,164.0],["2014-03-18",2358.0,2391.0,2313.0,2322.0,127.0],["2014-03-19",2322.0,2364.0,2304.0,2304.0,62.0],["2014-03-20",2319.0,2319.0,2283.0,2289.0,145.0],["2014-03-21",2301.0,2385.0,2265.0,2373.0,599.0],["2014-03-24",2400.0,2412.0,2286.0,2376.0,196.0],["2014-03-25",2301.0,2400.0,2250.0,2400.0,341.0],["2014-03-26",2121.0,2160.0,1695.0,1695.0,2937.0],["2014-03-27",1728.0,1797.0,1728.0,1797.0,589.0],["2014-03-28",1821.0,1827.0,1728.0,1749.0,260.0],["2014-03-31",1785.0,1785.0,1686.0,1707.0,411.0],["2014-04-01",1725.0,1731.0,1686.0,1695.0,192.0],["2014-04-02",1713.0,1755.0,1665.0,1680.0,270.0],["2014-04-03",1695.0,1731.0,1668.0,1713.0,215.0],["2014-04-04",1719.0,1722.0,1638.0,1665.0,233.0],["2014-04-07",1692.0,1692.0,1590.0,1656.0,265.0],["2014-04-08",1656.0,1656.0,1578.0,1593.0,226.0],["2014-04-09",1611.0,1641.0,1578.0,1578.0,141.0],["2014-04-10",1599.0,1599.0,1497.0,1515.0,499.0],["2014-04-11",1485.0,1587.0,1485.0,1566.0,116.0],["2014-04-14",1575.0,1575.0,1521.0,1533.0,142.0],["2014-04-15",1533.0,1560.0,1518.0,1560.0,75.0],["2014-04-16",1575.0,1584.0,1536.0,1575.0,88.0],["2014-04-17",1569.0,1626.0,1539.0,1626.0,159.0],["2014-04-21",1647.0,1695.0,1632.0,1638.0,124.0],["2014-04-22",1626.0,1695.0,1626.0,1662.0,84.0],["2014-04-23",1674.0,1674.0,1614.0,1623.0,120.0],["2014-04-24",1623.0,1665.0,1611.0,1626.0,58.0],["2014-04-25",1671.0,1671.0,1626.0,1638.0,35.0],["2014-04-28",1593.0,1662.0,1593.0,1662.0,89.0],["2014-04-29",1677.0,1677.0,1635.0,1650.0,35.0],["2014-04-30",1626.0,1677.0,1611.0,1638.0,182.0],["2014-05-01",1644.0,1644.0,1590.0,1629.0,64.0],["2014-05-02",1623.0,1626.0,1578.0,1590.0,271.0],["2014-05-05",1560.0,1599.0,1548.0,1572.0,85.0],["2014-05-06",1551.0,1596.0,1551.0,1584.0,66.0],["2014-05-07",1569.0,1620.0,1566.0,1578.0,145.0],["2014-05-08",1569.0,1584.0,1545.0,1548.0,162.0],["2014-05-09",1563.0,1614.0,1554.0,1572.0,252.0],["2014-05-12",1557.0,1572.0,1506.0,1518.0,160.0],["2014-05-13",1518.0,1605.0,1518.0,1590.0,190.0],["2014-05-14",1599.0,1599.0,1500.0,1572.0,192.0],["2014-05-15",1593.0,1605.0,1554.0,1563.0,203.0],["2014-05-16",1563.0,1563.0,1500.0,1548.0,320.0],["2014-05-19",1563.0,1572.0,1527.0,1533.0,122.0],["2014-05-20",1566.0,1575.0,1503.0,1506.0,389.0],["2014-05-21",1530.0,1530.0,1500.0,1503.0,197.0],["2014-05-22",1518.0,1518.0,1488.0,1491.0,200.0],["2014-05-23",1488.0,1515.0,1488.0,1497.0,240.0],["2014-05-27",1512.0,1521.0,1491.0,1503.0,76.0],["2014-05-28",1515.0,1521.0,1491.0,1497.0,97.0],["2014-05-29",1494.0,1509.0,1491.0,1503.0,119.0],["2014-05-30",1494.0,1500.0,1410.0,1422.0,388.0],["2014-06-02",1440.0,1440.0,1278.0,1287.0,478.0],["2014-06-03",1305.0,1320.0,1299.0,1305.0,286.0],["2014-06-04",1308.0,1338.0,1299.0,1329.0,165.0],["2014-06-05",1329.0,1389.0,1314.0,1377.0,254.0],["2014-06-06",1398.0,1407.0,1314.0,1347.0,290.0],["2014-06-09",1380.0,1395.0,1341.0,1386.0,352.0],["2014-06-10",1386.0,1440.0,1371.0,1377.0,101.0],["2014-06-11",1386.0,1389.0,1311.0,1317.0,174.0],["2014-06-12",1338.0,1365.0,1320.0,1341.0,208.0],["2014-06-13",1359.0,1398.0,1323.0,1332.0,195.0],["2014-06-16",1320.0,1431.0,1320.0,1380.0,231.0],["2014-06-17",1377.0,1431.0,1353.0,1425.0,215.0],["2014-06-18",1425.0,1425.0,1386.0,1386.0,257.0],["2014-06-19",1386.0,1413.0,1326.0,1335.0,174.0],["2014-06-20",1368.0,1395.0,1350.0,1362.0,123.0],["2014-06-23",1371.0,1395.0,1365.0,1386.0,136.0],["2014-06-24",1395.0,1410.0,1371.0,1407.0,116.0],["2014-06-25",1395.0,1425.0,1362.0,1404.0,215.0],["2014-06-26",1419.0,1428.0,1395.0,1401.0,80.0],["2014-06-27",1398.0,1539.0,1398.0,1539.0,279.0],["2014-06-30",1545.0,1623.0,1530.0,1569.0,210.0],["2014-07-01",1596.0,1707.0,1587.0,1668.0,179.0],["2014-07-02",1695.0,1758.0,1680.0,1719.0,153.0],["2014-07-03",1764.0,1764.0,1620.0,1692.0,83.0],["2014-07-07",1668.0,1698.0,1620.0,1620.0,116.0],["2014-07-08",1632.0,1632.0,1488.0,1524.0,186.0],["2014-07-09",1524.0,1587.0,1515.0,1560.0,91.0],["2014-07-10",1551.0,1551.0,1500.0,1515.0,74.0],["2014-07-11",1500.0,1548.0,1500.0,1548.0,89.0],["2014-07-14",1533.0,1572.0,1521.0,1545.0,42.0],["2014-07-15",1554.0,1554.0,1503.0,1515.0,51.0],["2014-07-16",1524.0,1557.0,1455.0,1539.0,80.0],["2014-07-17",1527.0,1575.0,1497.0,1518.0,102.0],["2014-07-18",1536.0,1557.0,1515.0,1554.0,89.0],["2014-07-21",1533.0,1560.0,1515.0,1518.0,102.0],["2014-07-22",1551.0,1584.0,1518.0,1524.0,124.0],["2014-07-23",1557.0,1557.0,1515.0,1542.0,82.0],["2014-07-24",1557.0,1557.0,1521.0,1530.0,40.0],["2014-07-25",1524.0,1530.0,1515.0,1524.0,81.0],["2014-07-28",1530.0,1530.0,1518.0,1518.0,47.0],["2014-07-29",1515.0,1524.0,1515.0,1518.0,59.0],["2014-07-30",1521.0,1530.0,1515.0,1527.0,54.0],["2014-07-31",1512.0,1530.0,1500.0,1512.0,37.0],["2014-08-01",1509.0,1515.0,1497.0,1500.0,97.0],["2014-08-04",1491.0,1530.0,1485.0,1518.0,95.0],["2014-08-05",1527.0,1530.0,1500.0,1500.0,37.0],["2014-08-06",1500.0,1524.0,1500.0,1518.0,18.0],["2014-08-07",1512.0,1512.0,1497.0,1503.0,46.0],["2014-08-08",1500.0,1515.0,1500.0,1512.0,55.0],["2014-08-11",1512.0,1524.0,1500.0,1512.0,161.0],["2014-08-12",1512.0,1521.0,1512.0,1512.0,127.0],["2014-08-13",1800.0,1800.0,1695.0,1710.0,879.0],["2014-08-14",1749.0,1767.0,1680.0,1764.0,256.0],["2014-08-15",1773.0,2010.0,1773.0,1935.0,1434.0],["2014-08-18",1950.0,2031.0,1923.0,1941.0,592.0],["2014-08-19",1986.0,1995.0,1863.0,1881.0,305.0],["2014-08-20",1836.0,1893.0,1782.0,1815.0,359.0],["2014-08-21",1809.0,1881.0,1791.0,1860.0,185.0],["2014-08-22",1869.0,1929.0,1851.0,1869.0,280.0],["2014-08-25",1866.0,1908.0,1860.0,1902.0,142.0],["2014-08-26",1884.0,1908.0,1818.0,1866.0,184.0],["2014-08-27",1854.0,1884.0,1833.0,1863.0,98.0],["2014-08-28",1866.0,1866.0,1800.0,1815.0,141.0],["2014-08-29",1830.0,1854.0,1788.0,1806.0,137.0],["2014-09-02",1818.0,1854.0,1773.0,1827.0,105.0],["2014-09-03",1839.0,1848.0,1758.0,1782.0,133.0],["2014-09-04",1788.0,1815.0,1764.0,1779.0,121.0],["2014-09-05",1755.0,1773.0,1731.0,1743.0,106.0],["2014-09-08",1740.0,1782.0,1671.0,1773.0,110.0],["2014-09-09",1797.0,1800.0,1716.0,1728.0,85.0],["2014-09-10",1719.0,1815.0,1704.0,1767.0,125.0],["2014-09-11",1779.0,1785.0,1758.0,1773.0,47.0],["2014-09-12",1779.0,1791.0,1740.0,1743.0,37.0],["2014-09-15",1740.0,1755.0,1704.0,1719.0,97.0],["2014-09-16",1728.0,1923.0,1716.0,1830.0,503.0],["2014-09-17",1827.0,1857.0,1803.0,1821.0,108.0],["2014-09-18",1860.0,1893.0,1782.0,1800.0,99.0],["2014-09-19",1797.0,1839.0,1752.0,1818.0,186.0],["2014-09-22",1824.0,1848.0,1725.0,1737.0,147.0],["2014-09-23",1719.0,1779.0,1701.0,1740.0,47.0],["2014-09-24",1749.0,1794.0,1743.0,1782.0,54.0],["2014-09-25",1770.0,1785.0,1656.0,1743.0,275.0],["2014-09-26",1716.0,1788.0,1716.0,1788.0,112.0],["2014-09-29",1755.0,1830.0,1734.0,1797.0,106.0],["2014-09-30",1797.0,1797.0,1707.0,1770.0,105.0],["2014-10-01",1752.0,1791.0,1698.0,1752.0,154.0],["2014-10-02",1725.0,1785.0,1614.0,1746.0,501.0],["2014-10-03",1758.0,1788.0,1692.0,1698.0,134.0],["2014-10-06",1689.0,1731.0,1689.0,1707.0,41.0],["2014-10-07",1713.0,1725.0,1680.0,1722.0,107.0],["2014-10-08",1752.0,1782.0,1725.0,1761.0,99.0],["2014-10-09",1776.0,1857.0,1707.0,1812.0,290.0],["2014-10-10",1827.0,1854.0,1728.0,1731.0,169.0],["2014-10-13",1761.0,1800.0,1701.0,1761.0,155.0],["2014-10-14",1785.0,1809.0,1710.0,1725.0,245.0],["2014-10-15",1725.0,1824.0,1680.0,1764.0,180.0],["2014-10-16",1704.0,1827.0,1704.0,1818.0,228.0],["2014-10-17",1806.0,1857.0,1770.0,1830.0,90.0],["2014-10-20",1803.0,1854.0,1803.0,1851.0,80.0],["2014-10-21",1836.0,1917.0,1833.0,1881.0,191.0],["2014-10-22",1878.0,1893.0,1824.0,1857.0,99.0],["2014-10-23",1854.0,2010.0,1833.0,1950.0,1005.0],["2014-10-24",1929.0,1977.0,1929.0,1935.0,125.0],["2014-10-27",1926.0,2040.0,1920.0,2001.0,279.0],["2014-10-28",2040.0,2142.0,1956.0,2079.0,450.0],["2014-10-29",2106.0,2151.0,2046.0,2076.0,211.0],["2014-10-30",2076.0,2196.0,2070.0,2142.0,298.0],["2014-10-31",2142.0,2220.0,2025.0,2214.0,277.0],["2014-11-03",2208.0,2247.0,2118.0,2247.0,287.0],["2014-11-04",2181.0,2214.0,2124.0,2205.0,180.0],["2014-11-05",2217.0,2244.0,2124.0,2208.0,116.0],["2014-11-06",2211.0,2271.0,2133.0,2256.0,262.0],["2014-11-07",2256.0,2292.0,2205.0,2259.0,148.0],["2014-11-10",2184.0,2244.0,2163.0,2181.0,414.0],["2014-11-11",2169.0,2241.0,2082.0,2100.0,186.0],["2014-11-12",2109.0,2124.0,2046.0,2094.0,195.0],["2014-11-13",2121.0,2130.0,2070.0,2130.0,272.0],["2014-11-14",2154.0,2241.0,2040.0,2070.0,434.0],["2014-11-17",2088.0,2118.0,1920.0,2055.0,640.0],["2014-11-18",2040.0,2040.0,1947.0,1995.0,165.0],["2014-11-19",1962.0,1992.0,1950.0,1950.0,109.0],["2014-11-20",1941.0,1941.0,1902.0,1914.0,132.0],["2014-11-21",1899.0,2016.0,1860.0,1944.0,206.0],["2014-11-24",1980.0,2061.0,1965.0,1983.0,182.0],["2014-11-25",1980.0,1980.0,1938.0,1971.0,30.0],["2014-11-26",1950.0,1971.0,1938.0,1968.0,46.0],["2014-11-28",1956.0,1980.0,1947.0,1953.0,26.0],["2014-12-01",1959.0,2025.0,1803.0,1890.0,169.0],["2014-12-02",1911.0,1914.0,1836.0,1911.0,49.0],["2014-12-03",1920.0,1920.0,1875.0,1878.0,26.0],["2014-12-04",1890.0,1890.0,1830.0,1854.0,64.0],["2014-12-05",1881.0,1881.0,1776.0,1779.0,139.0],["2014-12-08",1794.0,1833.0,1776.0,1776.0,172.0],["2014-12-09",1776.0,1833.0,1764.0,1821.0,101.0],["2014-12-10",1809.0,1860.0,1794.0,1797.0,57.0],["2014-12-11",1818.0,1839.0,1752.0,1788.0,103.0],["2014-12-12",1749.0,1767.0,1662.0,1689.0,166.0],["2014-12-15",1728.0,1728.0,1638.0,1692.0,149.0],["2014-12-16",1680.0,1764.0,1605.0,1761.0,178.0],["2014-12-17",1776.0,1821.0,1755.0,1821.0,85.0],["2014-12-18",1830.0,1833.0,1791.0,1818.0,155.0],["2014-12-19",1830.0,1866.0,1797.0,1797.0,182.0],["2014-12-22",1797.0,1869.0,1797.0,1857.0,52.0],["2014-12-23",1848.0,1893.0,1803.0,1806.0,101.0],["2014-12-24",1803.0,1845.0,1797.0,1833.0,51.0],["2014-12-26",1809.0,1854.0,1803.0,1830.0,108.0],["2014-12-29",1833.0,1836.0,1755.0,1782.0,84.0],["2014-12-30",1791.0,1806.0,1740.0,1779.0,75.0],["2014-12-31",1764.0,1794.0,1719.0,1773.0,154.0],["2015-01-02",1764.0,1800.0,1740.0,1770.0,77.0],["2015-01-05",1749.0,1773.0,1695.0,1695.0,158.0],["2015-01-06",1695.0,1710.0,1596.0,1650.0,266.0],["2015-01-07",1665.0,1677.0,1647.0,1677.0,52.0],["2015-01-08",1659.0,1722.0,1641.0,1719.0,241.0],["2015-01-09",1725.0,1737.0,1674.0,1680.0,134.0],["2015-01-12",1716.0,1725.0,1668.0,1710.0,108.0],["2015-01-13",1716.0,1716.0,1650.0,1665.0,107.0],["2015-01-14",1665.0,1683.0,1635.0,1659.0,74.0],["2015-01-15",1659.0,1692.0,1623.0,1632.0,134.0],["2015-01-16",1620.0,1662.0,1608.0,1617.0,70.0],["2015-01-20",1632.0,1647.0,1575.0,1620.0,68.0],["2015-01-21",1641.0,1701.0,1626.0,1656.0,182.0],["2015-01-22",1650.0,1695.0,1638.0,1647.0,54.0],["2015-01-23",1626.0,1656.0,1626.0,1626.0,67.0],["2015-01-26",1617.0,1680.0,1605.0,1632.0,93.0],["2015-01-27",1632.0,1674.0,1623.0,1626.0,24.0],["2015-01-28",1653.0,1668.0,1623.0,1623.0,53.0],["2015-01-29",1635.0,1644.0,1587.0,1596.0,78.0],["2015-01-30",1590.0,1635.0,1581.0,1608.0,91.0],["2015-02-02",1608.0,1617.0,1575.0,1599.0,49.0],["2015-02-03",1596.0,1650.0,1590.0,1650.0,34.0],["2015-02-04",1659.0,1665.0,1614.0,1638.0,148.0],["2015-02-05",1656.0,1662.0,1608.0,1650.0,65.0],["2015-02-06",1629.0,1659.0,1629.0,1656.0,30.0],["2015-02-09",1644.0,1677.0,1620.0,1638.0,215.0],["2015-02-10",1644.0,1647.0,1572.0,1605.0,105.0],["2015-02-11",1599.0,1629.0,1575.0,1626.0,96.0],["2015-02-12",1617.0,1674.0,1611.0,1659.0,42.0],["2015-02-13",1659.0,1659.0,1623.0,1650.0,57.0],["2015-02-17",1626.0,1641.0,1593.0,1602.0,88.0],["2015-02-18",1617.0,1635.0,1584.0,1617.0,45.0],["2015-02-19",1605.0,1632.0,1605.0,1632.0,34.0],["2015-02-20",1632.0,1650.0,1605.0,1632.0,77.0],["2015-02-23",1605.0,1704.0,1590.0,1659.0,149.0],["2015-02-24",1632.0,1680.0,1614.0,1614.0,108.0],["2015-02-25",1629.0,1653.0,1620.0,1653.0,65.0],["2015-02-26",1638.0,1659.0,1620.0,1626.0,81.0],["2015-02-27",1656.0,1656.0,1614.0,1620.0,51.0],["2015-03-02",1653.0,1719.0,1617.0,1701.0,125.0],["2015-03-03",1716.0,1752.0,1674.0,1704.0,98.0],["2015-03-04",1683.0,1722.0,1650.0,1698.0,75.0],["2015-03-05",1719.0,1818.0,1689.0,1806.0,150.0],["2015-03-06",1833.0,1833.0,1731.0,1755.0,97.0],["2015-03-09",1785.0,1905.0,1776.0,1884.0,302.0],["2015-03-10",1875.0,1926.0,1803.0,1857.0,189.0],["2015-03-11",1905.0,1932.0,1839.0,1911.0,217.0],["2015-03-12",1917.0,1950.0,1884.0,1938.0,125.0],["2015-03-13",1920.0,1956.0,1884.0,1920.0,118.0],["2015-03-16",1932.0,1950.0,1842.0,1842.0,116.0],["2015-03-17",1821.0,1944.0,1806.0,1926.0,140.0],["2015-03-18",1908.0,1908.0,1818.0,1875.0,94.0],["2015-03-19",1878.0,1893.0,1869.0,1872.0,44.0],["2015-03-20",1899.0,1941.0,1836.0,1941.0,135.0],["2015-03-23",1926.0,1995.0,1902.0,1995.0,209.0],["2015-03-24",2001.0,2058.0,1986.0,2025.0,151.0],["2015-03-25",2055.0,2097.0,1920.0,1977.0,248.0],["2015-03-26",2025.0,2100.0,1962.0,2100.0,265.0],["2015-03-27",1800.0,1986.0,1800.0,1875.0,577.0],["2015-03-30",1848.0,1848.0,1623.0,1695.0,990.0],["2015-03-31",1686.0,1701.0,1653.0,1677.0,130.0],["2015-04-01",1668.0,1677.0,1590.0,1590.0,270.0],["2015-04-02",1602.0,1656.0,1578.0,1626.0,367.0],["2015-04-06",1602.0,1674.0,1578.0,1611.0,204.0],["2015-04-07",1587.0,1641.0,1578.0,1605.0,152.0],["2015-04-08",1578.0,1605.0,1563.0,1575.0,228.0],["2015-04-09",1575.0,1635.0,1563.0,1602.0,163.0],["2015-04-10",1614.0,1626.0,1596.0,1620.0,168.0],["2015-04-13",1635.0,1635.0,1545.0,1581.0,364.0],["2015-04-14",1560.0,1602.0,1560.0,1581.0,203.0],["2015-04-15",1596.0,1614.0,1557.0,1590.0,211.0],["2015-04-16",1617.0,1617.0,1575.0,1584.0,34.0],["2015-04-17",1545.0,1620.0,1530.0,1563.0,188.0],["2015-04-20",1569.0,1587.0,1560.0,1584.0,59.0],["2015-04-21",1575.0,1596.0,1554.0,1581.0,54.0],["2015-04-22",1557.0,1572.0,1530.0,1530.0,108.0],["2015-04-23",1521.0,1536.0,1515.0,1536.0,113.0],["2015-04-24",1530.0,1599.0,1521.0,1566.0,168.0],["2015-04-27",1584.0,1584.0,1545.0,1548.0,33.0],["2015-04-28",1548.0,1563.0,1533.0,1542.0,36.0],["2015-04-29",1554.0,1566.0,1542.0,1560.0,154.0],["2015-04-30",1569.0,1590.0,1533.0,1536.0,175.0],["2015-05-01",1539.0,1545.0,1530.0,1533.0,28.0],["2015-05-04",1545.0,1548.0,1500.0,1524.0,250.0],["2015-05-05",1512.0,1527.0,1470.0,1527.0,180.0],["2015-05-06",1512.0,1782.0,1506.0,1725.0,1130.0],["2015-05-07",1785.0,1869.0,1755.0,1809.0,616.0],["2015-05-08",1854.0,1860.0,1725.0,1782.0,305.0],["2015-05-11",1785.0,1845.0,1680.0,1806.0,400.0],["2015-05-12",1797.0,1815.0,1686.0,1767.0,408.0],["2015-05-13",1770.0,1797.0,1746.0,1794.0,118.0],["2015-05-14",1770.0,1800.0,1767.0,1800.0,159.0],["2015-05-15",1800.0,1824.0,1785.0,1803.0,90.0],["2015-05-18",1812.0,1827.0,1791.0,1803.0,78.0],["2015-05-19",1815.0,1842.0,1779.0,1785.0,131.0],["2015-05-20",1797.0,1800.0,1776.0,1788.0,49.0],["2015-05-21",1794.0,1824.0,1788.0,1800.0,102.0],["2015-05-22",1821.0,1836.0,1779.0,1806.0,61.0],["2015-05-26",1809.0,1809.0,1791.0,1794.0,161.0],["2015-05-27",1803.0,1845.0,1800.0,1833.0,140.0],["2015-05-28",1830.0,1857.0,1815.0,1815.0,35.0],["2015-05-29",1809.0,1839.0,1803.0,1839.0,63.0],["2015-06-01",1857.0,1857.0,1806.0,1812.0,62.0],["2015-06-02",1806.0,1836.0,1800.0,1803.0,79.0],["2015-06-03",1842.0,1854.0,1818.0,1854.0,93.0],["2015-06-04",1860.0,1860.0,1839.0,1842.0,74.0],["2015-06-05",1836.0,1893.0,1836.0,1863.0,167.0],["2015-06-08",1878.0,1908.0,1860.0,1869.0,117.0],["2015-06-09",1851.0,2040.0,1851.0,1950.0,347.0],["2015-06-10",1980.0,1995.0,1944.0,1950.0,78.0],["2015-06-11",1959.0,2007.0,1944.0,1944.0,146.0],["2015-06-12",1944.0,1980.0,1944.0,1947.0,18.0],["2015-06-15",1956.0,1962.0,1920.0,1920.0,59.0],["2015-06-16",1920.0,1926.0,1887.0,1911.0,115.0],["2015-06-17",1875.0,1959.0,1875.0,1950.0,53.0],["2015-06-18",1971.0,2007.0,1968.0,1992.0,45.0],["2015-06-19",1995.0,1995.0,1950.0,1983.0,79.0],["2015-06-22",2007.0,2007.0,1914.0,1917.0,65.0],["2015-06-23",1911.0,1944.0,1902.0,1920.0,64.0],["2015-06-24",1914.0,1920.0,1908.0,1911.0,26.0],["2015-06-25",1935.0,1944.0,1914.0,1917.0,48.0],["2015-06-26",1908.0,1950.0,1902.0,1950.0,55.0],["2015-06-29",1923.0,1944.0,1878.0,1908.0,137.0],["2015-06-30",1929.0,1929.0,1860.0,1869.0,121.0],["2015-07-01",1920.0,1944.0,1899.0,1905.0,130.0],["2015-07-02",1905.0,1944.0,1884.0,1917.0,160.0],["2015-07-06",1914.0,1941.0,1836.0,1860.0,103.0],["2015-07-07",1848.0,1893.0,1812.0,1812.0,200.0],["2015-07-08",1803.0,1845.0,1803.0,1815.0,109.0],["2015-07-09",1830.0,1857.0,1803.0,1803.0,65.0],["2015-07-10",1803.0,1857.0,1803.0,1809.0,45.0],["2015-07-13",1803.0,1821.0,1803.0,1806.0,77.0],["2015-07-14",1803.0,1848.0,1803.0,1845.0,33.0],["2015-07-15",1815.0,1854.0,1815.0,1815.0,25.0],["2015-07-16",1815.0,1875.0,1815.0,1815.0,149.0],["2015-07-17",1812.0,1854.0,1803.0,1821.0,37.0],["2015-07-20",1800.0,1905.0,1785.0,1899.0,376.0],["2015-07-21",1875.0,1920.0,1830.0,1893.0,105.0],["2015-07-22",1911.0,1911.0,1803.0,1884.0,149.0],["2015-07-23",1863.0,1902.0,1824.0,1836.0,36.0],["2015-07-24",1815.0,1848.0,1806.0,1842.0,91.0],["2015-07-27",1821.0,1827.0,1803.0,1821.0,64.0],["2015-07-28",1806.0,1851.0,1803.0,1827.0,30.0],["2015-07-29",1842.0,1842.0,1806.0,1830.0,45.0],["2015-07-30",1800.0,1827.0,1800.0,1812.0,92.0],["2015-07-31",1815.0,1875.0,1800.0,1845.0,174.0],["2015-08-03",1830.0,1848.0,1806.0,1836.0,140.0],["2015-08-04",1818.0,1905.0,1809.0,1884.0,524.0],["2015-08-05",1860.0,1914.0,1848.0,1884.0,50.0],["2015-08-06",1869.0,1908.0,1827.0,1851.0,69.0],["2015-08-07",1845.0,1860.0,1800.0,1806.0,68.0],["2015-08-10",1806.0,1836.0,1755.0,1755.0,244.0],["2015-08-11",1755.0,1809.0,1710.0,1734.0,180.0],["2015-08-12",1710.0,1755.0,1647.0,1692.0,171.0],["2015-08-13",1725.0,1833.0,1716.0,1755.0,281.0],["2015-08-14",1635.0,1815.0,1590.0,1815.0,560.0],["2015-08-17",1779.0,1809.0,1671.0,1740.0,158.0],["2015-08-18",1710.0,1737.0,1650.0,1653.0,141.0],["2015-08-19",1638.0,1710.0,1608.0,1611.0,273.0],["2015-08-20",1605.0,1620.0,1575.0,1578.0,71.0],["2015-08-21",1590.0,1590.0,1515.0,1515.0,225.0],["2015-08-24",1500.0,1545.0,1395.0,1506.0,227.0],["2015-08-25",1500.0,1548.0,1500.0,1521.0,142.0],["2015-08-26",1542.0,1548.0,1473.0,1539.0,116.0],["2015-08-27",1551.0,1635.0,1533.0,1590.0,120.0],["2015-08-28",1608.0,1623.0,1575.0,1596.0,24.0],["2015-08-31",1581.0,1590.0,1548.0,1590.0,76.0],["2015-09-01",1566.0,1590.0,1545.0,1557.0,93.0],["2015-09-02",1545.0,1584.0,1539.0,1560.0,102.0],["2015-09-03",1560.0,1620.0,1548.0,1548.0,55.0],["2015-09-04",1590.0,1590.0,1533.0,1545.0,32.0],["2015-09-08",1545.0,1557.0,1533.0,1551.0,57.0],["2015-09-09",1521.0,1551.0,1500.0,1500.0,147.0],["2015-09-10",1500.0,1500.0,1425.0,1446.0,363.0],["2015-09-11",1449.0,1587.0,1449.0,1503.0,580.0],["2015-09-14",1491.0,1500.0,1419.0,1425.0,154.0],["2015-09-15",1425.0,1500.0,1425.0,1482.0,138.0],["2015-09-16",1491.0,1509.0,1455.0,1482.0,100.0],["2015-09-17",1503.0,1563.0,1440.0,1524.0,362.0],["2015-09-18",1476.0,1533.0,1476.0,1485.0,105.0],["2015-09-21",1485.0,1542.0,1485.0,1524.0,135.0],["2015-09-22",1515.0,1557.0,1446.0,1488.0,938.0],["2015-09-23",1503.0,1551.0,1368.0,1386.0,465.0],["2015-09-24",1395.0,1440.0,1359.0,1440.0,288.0],["2015-09-25",1434.0,1461.0,1395.0,1407.0,33.0],["2015-09-28",1395.0,1395.0,1308.0,1332.0,147.0],["2015-09-29",1314.0,1335.0,1275.0,1335.0,157.0],["2015-09-30",1350.0,1377.0,1329.0,1371.0,213.0],["2015-10-01",1359.0,1410.0,1341.0,1407.0,67.0],["2015-10-02",1404.0,1446.0,1383.0,1446.0,144.0],["2015-10-05",1458.0,1479.0,1425.0,1479.0,85.0],["2015-10-06",1485.0,1503.0,1458.0,1497.0,115.0],["2015-10-07",1482.0,1539.0,1470.0,1497.0,95.0],["2015-10-08",1500.0,1554.0,1488.0,1524.0,194.0],["2015-10-09",1545.0,1566.0,1536.0,1557.0,26.0],["2015-10-12",1566.0,1641.0,1551.0,1635.0,132.0],["2015-10-13",1620.0,1620.0,1515.0,1557.0,126.0],["2015-10-14",1530.0,1548.0,1470.0,1473.0,86.0],["2015-10-15",1470.0,1494.0,1455.0,1455.0,36.0],["2015-10-16",1446.0,1554.0,1425.0,1521.0,55.0],["2015-10-19",1503.0,1533.0,1491.0,1530.0,49.0],["2015-10-20",1533.0,1578.0,1533.0,1533.0,58.0],["2015-10-21",1557.0,1560.0,1530.0,1536.0,31.0],["2015-10-22",1527.0,1548.0,1527.0,1542.0,31.0],["2015-10-23",1542.0,1566.0,1503.0,1515.0,65.0],["2015-10-26",1530.0,1545.0,1530.0,1542.0,12.0],["2015-10-27",1527.0,1545.0,1500.0,1506.0,89.0],["2015-10-28",1515.0,1530.0,1515.0,1530.0,44.0],["2015-10-29",1530.0,1539.0,1524.0,1539.0,13.0],["2015-10-30",1527.0,1530.0,1512.0,1515.0,19.0],["2015-11-02",1509.0,1530.0,1503.0,1515.0,69.0],["2015-11-03",1500.0,1524.0,1500.0,1506.0,28.0],["2015-11-04",1518.0,1518.0,1464.0,1470.0,95.0],["2015-11-05",1470.0,1485.0,1410.0,1452.0,93.0],["2015-11-06",1437.0,1470.0,1413.0,1470.0,69.0],["2015-11-09",1470.0,1500.0,1455.0,1497.0,107.0],["2015-11-10",1500.0,1530.0,1491.0,1518.0,136.0],["2015-11-11",1530.0,1530.0,1500.0,1512.0,27.0],["2015-11-12",1500.0,1506.0,1353.0,1374.0,255.0],["2015-11-13",1455.0,1491.0,1380.0,1398.0,307.0],["2015-11-16",1374.0,1407.0,1374.0,1374.0,47.0],["2015-11-17",1374.0,1398.0,1365.0,1383.0,113.0],["2015-11-18",1377.0,1389.0,1368.0,1380.0,67.0],["2015-11-19",1380.0,1386.0,1365.0,1374.0,47.0],["2015-11-20",1368.0,1380.0,1326.0,1350.0,247.0],["2015-11-23",1320.0,1392.0,1320.0,1371.0,397.0],["2015-11-24",1365.0,1398.0,1350.0,1383.0,168.0],["2015-11-25",1404.0,1524.0,1371.0,1485.0,185.0],["2015-11-27",1497.0,1497.0,1431.0,1485.0,27.0],["2015-11-30",1497.0,1509.0,1461.0,1494.0,58.0],["2015-12-01",1512.0,1569.0,1494.0,1554.0,393.0],["2015-12-02",1560.0,1575.0,1515.0,1530.0,216.0],["2015-12-03",1503.0,1575.0,1479.0,1530.0,149.0],["2015-12-04",1530.0,1605.0,1530.0,1563.0,162.0],["2015-12-07",1563.0,1599.0,1557.0,1584.0,50.0],["2015-12-08",1590.0,1701.0,1506.0,1650.0,278.0],["2015-12-09",1617.0,1662.0,1617.0,1632.0,42.0],["2015-12-10",1659.0,1707.0,1644.0,1650.0,123.0],["2015-12-11",1626.0,1689.0,1596.0,1608.0,111.0],["2015-12-14",1608.0,1629.0,1581.0,1596.0,58.0],["2015-12-15",1629.0,2073.0,1587.0,1770.0,1180.0],["2015-12-16",1758.0,1836.0,1695.0,1725.0,296.0],["2015-12-17",1680.0,1743.0,1680.0,1743.0,143.0],["2015-12-18",1755.0,1785.0,1713.0,1743.0,128.0],["2015-12-21",1725.0,1737.0,1665.0,1698.0,54.0],["2015-12-22",1698.0,1728.0,1620.0,1647.0,131.0],["2015-12-23",1626.0,1680.0,1593.0,1659.0,103.0],["2015-12-24",1653.0,1695.0,1653.0,1695.0,3.0],["2015-12-28",1638.0,1695.0,1614.0,1626.0,126.0],["2015-12-29",1647.0,1668.0,1581.0,1599.0,113.0],["2015-12-30",1611.0,1650.0,1587.0,1635.0,150.0],["2015-12-31",1650.0,1677.0,1605.0,1614.0,173.0],["2016-01-04",1650.0,1653.0,1560.0,1608.0,165.0],["2016-01-05",1584.0,1614.0,1569.0,1599.0,95.0],["2016-01-06",1590.0,1659.0,1590.0,1638.0,98.0],["2016-01-07",1605.0,1644.0,1572.0,1623.0,46.0],["2016-01-08",1617.0,1647.0,1566.0,1617.0,76.0],["2016-01-11",1575.0,1602.0,1575.0,1584.0,145.0],["2016-01-12",1599.0,1617.0,1566.0,1590.0,274.0],["2016-01-13",1575.0,1617.0,1560.0,1560.0,101.0],["2016-01-14",1560.0,1560.0,1476.0,1542.0,145.0],["2016-01-15",1497.0,1545.0,1458.0,1476.0,141.0],["2016-01-19",1494.0,1497.0,1443.0,1446.0,85.0],["2016-01-20",1440.0,1440.0,1320.0,1362.0,360.0],["2016-01-21",1389.0,1464.0,1353.0,1434.0,76.0],["2016-01-22",1485.0,1509.0,1458.0,1470.0,42.0],["2016-01-25",1428.0,1497.0,1392.0,1392.0,121.0],["2016-01-26",1425.0,1461.0,1389.0,1431.0,102.0],["2016-01-27",1398.0,1452.0,1395.0,1395.0,85.0],["2016-01-28",1407.0,1455.0,1401.0,1425.0,80.0],["2016-01-29",1425.0,1524.0,1425.0,1425.0,54.0],["2016-02-01",1425.0,1461.0,1413.0,1413.0,60.0],["2016-02-02",1413.0,1428.0,1395.0,1407.0,50.0],["2016-02-03",1395.0,1395.0,1359.0,1383.0,46.0],["2016-02-04",1395.0,1440.0,1395.0,1434.0,34.0],["2016-02-05",1443.0,1443.0,1389.0,1422.0,29.0],["2016-02-08",1413.0,1413.0,1359.0,1404.0,56.0],["2016-02-09",1401.0,1467.0,1380.0,1395.0,82.0],["2016-02-10",1383.0,1449.0,1380.0,1404.0,84.0],["2016-02-11",1404.0,1434.0,1380.0,1386.0,103.0],["2016-02-12",1395.0,1425.0,1395.0,1407.0,34.0],["2016-02-16",1395.0,1419.0,1374.0,1389.0,51.0],["2016-02-17",1380.0,1464.0,1380.0,1458.0,83.0],["2016-02-18",1473.0,1497.0,1443.0,1461.0,24.0],["2016-02-19",1473.0,1491.0,1470.0,1473.0,25.0],["2016-02-22",1500.0,1515.0,1488.0,1512.0,38.0],["2016-02-23",1512.0,1527.0,1497.0,1518.0,47.0],["2016-02-24",1488.0,1527.0,1458.0,1515.0,72.0],["2016-02-25",1530.0,1542.0,1500.0,1512.0,53.0],["2016-02-26",1536.0,1575.0,1500.0,1560.0,114.0],["2016-02-29",1530.0,1575.0,1482.0,1515.0,103.0],["2016-03-01",1554.0,1560.0,1476.0,1530.0,106.0],["2016-03-02",1545.0,1575.0,1542.0,1575.0,49.0],["2016-03-03",1575.0,1578.0,1545.0,1551.0,57.0],["2016-03-04",1569.0,1578.0,1512.0,1512.0,86.0],["2016-03-07",1512.0,1554.0,1506.0,1509.0,17.0],["2016-03-08",1506.0,1575.0,1506.0,1506.0,58.0],["2016-03-09",1524.0,1542.0,1518.0,1527.0,59.0],["2016-03-10",1530.0,1575.0,1500.0,1515.0,48.0],["2016-03-11",1500.0,1563.0,1500.0,1536.0,62.0],["2016-03-14",1545.0,1566.0,1518.0,1557.0,24.0],["2016-03-15",1569.0,1569.0,1548.0,1560.0,39.0],["2016-03-16",1560.0,1575.0,1545.0,1563.0,44.0],["2016-03-17",1572.0,1572.0,1530.0,1560.0,49.0],["2016-03-18",1542.0,1569.0,1518.0,1563.0,107.0],["2016-03-21",1563.0,1569.0,1539.0,1560.0,17.0],["2016-03-22",1611.0,1650.0,1590.0,1617.0,174.0],["2016-03-23",1602.0,1605.0,1578.0,1599.0,96.0],["2016-03-24",1500.0,1578.0,1425.0,1500.0,221.0],["2016-03-28",1500.0,1500.0,1455.0,1455.0,101.0],["2016-03-29",1458.0,1482.0,1440.0,1440.0,63.0],["2016-03-30",1467.0,1473.0,1410.0,1413.0,116.0],["2016-03-31",1410.0,1431.0,1401.0,1401.0,41.0],["2016-04-01",1410.0,1440.0,1356.0,1371.0,252.0],["2016-04-04",1359.0,1491.0,1359.0,1389.0,115.0],["2016-04-05",1419.0,1434.0,1380.0,1398.0,71.0],["2016-04-06",1431.0,1431.0,1413.0,1413.0,17.0],["2016-04-07",1395.0,1422.0,1395.0,1416.0,45.0],["2016-04-08",1425.0,1467.0,1407.0,1455.0,67.0],["2016-04-11",1449.0,1449.0,1398.0,1407.0,62.0],["2016-04-12",1395.0,1434.0,1395.0,1413.0,54.0],["2016-04-13",1416.0,1416.0,1380.0,1380.0,66.0],["2016-04-14",1365.0,1413.0,1365.0,1413.0,57.0],["2016-04-15",1419.0,1434.0,1383.0,1410.0,28.0],["2016-04-18",1398.0,1422.0,1383.0,1383.0,30.0],["2016-04-19",1392.0,1410.0,1383.0,1386.0,72.0],["2016-04-20",1371.0,1395.0,1371.0,1371.0,114.0],["2016-04-21",1386.0,1386.0,1356.0,1356.0,31.0],["2016-04-22",1362.0,1383.0,1359.0,1359.0,41.0],["2016-04-25",1377.0,1401.0,1359.0,1395.0,54.0],["2016-04-26",1410.0,1422.0,1371.0,1392.0,60.0],["2016-04-27",1377.0,1380.0,1350.0,1359.0,84.0],["2016-04-28",1416.0,1422.0,1359.0,1371.0,89.0],["2016-04-29",1362.0,1386.0,1353.0,1353.0,54.0],["2016-05-02",1344.0,1398.0,1344.0,1371.0,50.0],["2016-05-03",1359.0,1377.0,1344.0,1368.0,47.0],["2016-05-04",1368.0,1380.0,1326.0,1338.0,111.0],["2016-05-05",1347.0,1365.0,1329.0,1350.0,104.0],["2016-05-06",1335.0,1350.0,1320.0,1350.0,42.0],["2016-05-09",1350.0,1350.0,1200.0,1269.0,156.0],["2016-05-10",1287.0,1350.0,1209.0,1350.0,176.0],["2016-05-11",1341.0,1350.0,1308.0,1344.0,53.0],["2016-05-12",1284.0,1284.0,1137.0,1170.0,319.0],["2016-05-13",1158.0,1188.0,1140.0,1185.0,110.0],["2016-05-16",1173.0,1188.0,1131.0,1140.0,156.0],["2016-05-17",1131.0,1155.0,1131.0,1140.0,95.0],["2016-05-18",1140.0,1170.0,1140.0,1155.0,93.0],["2016-05-19",1146.0,1164.0,1143.0,1152.0,125.0],["2016-05-20",1146.0,1200.0,1137.0,1161.0,117.0],["2016-05-23",1176.0,1263.0,1167.0,1185.0,153.0],["2016-05-24",1200.0,1227.0,1167.0,1176.0,53.0],["2016-05-25",1188.0,1215.0,1131.0,1170.0,188.0],["2016-05-26",1179.0,1194.0,1146.0,1155.0,57.0],["2016-05-27",1146.0,1149.0,1017.0,1020.0,550.0],["2016-05-31",1035.0,1035.0,996.0,1002.0,456.0],["2016-06-01",1014.0,1014.0,933.0,942.0,380.0],["2016-06-02",927.0,930.0,864.0,876.0,785.0],["2016-06-03",885.0,966.0,873.0,960.0,580.0],["2016-06-06",963.0,978.0,918.0,966.0,239.0],["2016-06-07",966.0,966.0,897.0,906.0,563.0],["2016-06-08",891.0,900.0,873.0,873.0,221.0],["2016-06-09",882.0,882.0,813.0,822.0,457.0],["2016-06-10",852.0,852.0,786.0,795.0,311.0],["2016-06-13",783.0,783.0,720.0,720.0,417.0],["2016-06-14",738.0,771.0,717.0,738.0,331.0],["2016-06-15",768.0,768.0,705.0,711.0,342.0],["2016-06-16",711.0,753.0,678.0,738.0,349.0],["2016-06-17",735.0,789.0,735.0,747.0,246.0],["2016-06-20",777.0,780.0,726.0,768.0,191.0],["2016-06-21",762.0,768.0,702.0,750.0,184.0],["2016-06-22",750.0,765.0,738.0,756.0,169.0],["2016-06-23",765.0,828.0,762.0,783.0,240.0],["2016-06-24",750.0,774.0,675.0,753.0,411.0],["2016-06-27",762.0,762.0,705.0,717.0,211.0],["2016-06-28",729.0,762.0,708.0,744.0,85.0],["2016-06-29",765.0,765.0,708.0,729.0,300.0],["2016-06-30",735.0,774.0,711.0,741.0,242.0],["2016-07-01",750.0,780.0,729.0,765.0,182.0],["2016-07-05",765.0,798.0,735.0,744.0,225.0],["2016-07-06",744.0,759.0,744.0,753.0,99.0],["2016-07-07",750.0,768.0,750.0,762.0,103.0],["2016-07-08",783.0,795.0,753.0,786.0,215.0],["2016-07-11",789.0,804.0,780.0,786.0,231.0],["2016-07-12",804.0,870.0,804.0,834.0,250.0],["2016-07-13",840.0,885.0,837.0,840.0,317.0],["2016-07-14",843.0,843.0,786.0,807.0,259.0],["2016-07-15",819.0,855.0,786.0,792.0,184.0],["2016-07-18",792.0,864.0,792.0,819.0,86.0],["2016-07-19",810.0,825.0,795.0,798.0,280.0],["2016-07-20",798.0,819.0,789.0,804.0,128.0],["2016-07-21",819.0,831.0,810.0,813.0,160.0],["2016-07-22",819.0,828.0,795.0,801.0,172.0],["2016-07-25",801.0,804.0,771.0,777.0,131.0],["2016-07-26",768.0,783.0,753.0,762.0,229.0],["2016-07-27",807.0,807.0,759.0,789.0,192.0],["2016-07-28",801.0,819.0,759.0,783.0,108.0],["2016-07-29",786.0,804.0,771.0,786.0,90.0],["2016-08-01",798.0,807.0,756.0,795.0,187.0],["2016-08-02",789.0,801.0,771.0,771.0,87.0],["2016-08-03",771.0,798.0,759.0,777.0,251.0],["2016-08-04",813.0,816.0,765.0,765.0,127.0],["2016-08-05",765.0,801.0,762.0,783.0,159.0],["2016-08-08",819.0,831.0,777.0,780.0,215.0],["2016-08-09",792.0,810.0,780.0,804.0,120.0],["2016-08-10",816.0,822.0,777.0,780.0,140.0],["2016-08-11",789.0,804.0,783.0,798.0,131.0],["2016-08-12",801.0,822.0,798.0,813.0,150.0],["2016-08-15",810.0,831.0,810.0,828.0,110.0],["2016-08-16",819.0,834.0,780.0,801.0,222.0],["2016-08-17",792.0,819.0,783.0,795.0,68.0],["2016-08-18",819.0,861.0,804.0,834.0,127.0],["2016-08-19",852.0,852.0,792.0,792.0,80.0],["2016-08-22",783.0,819.0,783.0,813.0,89.0],["2016-08-23",813.0,849.0,798.0,849.0,212.0],["2016-08-24",840.0,864.0,828.0,864.0,166.0],["2016-08-25",876.0,924.0,864.0,897.0,409.0],["2016-08-26",954.0,957.0,888.0,936.0,282.0],["2016-08-29",918.0,975.0,903.0,975.0,278.0],["2016-08-30",960.0,990.0,945.0,972.0,133.0],["2016-08-31",969.0,1077.0,951.0,1077.0,438.0],["2016-09-01",1089.0,1095.0,990.0,1008.0,268.0],["2016-09-02",1005.0,1104.0,996.0,1059.0,236.0],["2016-09-06",1080.0,1125.0,1050.0,1086.0,408.0],["2016-09-07",1095.0,1113.0,1068.0,1077.0,365.0],["2016-09-08",1086.0,1086.0,1050.0,1071.0,187.0],["2016-09-09",1074.0,1083.0,1023.0,1059.0,229.0],["2016-09-12",1044.0,1044.0,990.0,1023.0,175.0],["2016-09-13",993.0,1008.0,960.0,975.0,189.0],["2016-09-14",990.0,1014.0,888.0,957.0,505.0],["2016-09-15",960.0,978.0,882.0,978.0,397.0],["2016-09-16",951.0,1029.0,939.0,1017.0,511.0],["2016-09-19",1059.0,1062.0,948.0,993.0,329.0],["2016-09-20",990.0,1041.0,954.0,1011.0,420.0],["2016-09-21",969.0,1053.0,969.0,1044.0,316.0],["2016-09-22",1041.0,1080.0,1008.0,1053.0,185.0],["2016-09-23",1044.0,1098.0,1008.0,1080.0,243.0],["2016-09-26",1086.0,1095.0,1029.0,1074.0,289.0],["2016-09-27",1059.0,1107.0,1044.0,1086.0,315.0],["2016-09-28",1089.0,1155.0,1065.0,1152.0,559.0],["2016-09-29",1155.0,1185.0,1089.0,1113.0,553.0],["2016-09-30",1098.0,1152.0,1077.0,1122.0,149.0],["2016-10-03",1110.0,1167.0,1059.0,1158.0,237.0],["2016-10-04",1152.0,1176.0,1134.0,1161.0,227.0],["2016-10-05",1170.0,1251.0,1170.0,1242.0,430.0],["2016-10-06",1248.0,1272.0,1188.0,1215.0,259.0],["2016-10-07",1200.0,1248.0,1185.0,1221.0,146.0],["2016-10-10",1227.0,1245.0,1200.0,1236.0,192.0],["2016-10-11",1218.0,1260.0,1185.0,1209.0,242.0],["2016-10-12",1194.0,1227.0,1191.0,1209.0,190.0],["2016-10-13",1188.0,1311.0,1188.0,1230.0,755.0],["2016-10-14",1380.0,1407.0,1251.0,1272.0,690.0],["2016-10-17",1290.0,1290.0,1185.0,1275.0,213.0],["2016-10-18",1275.0,1305.0,1230.0,1260.0,162.0],["2016-10-19",1260.0,1275.0,1230.0,1266.0,48.0],["2016-10-20",1245.0,1290.0,1230.0,1230.0,54.0],["2016-10-21",1260.0,1335.0,1215.0,1245.0,269.0],["2016-10-24",1245.0,1275.0,1245.0,1260.0,117.0],["2016-10-25",1275.0,1335.0,1239.0,1290.0,239.0],["2016-10-26",1290.0,1290.0,1260.0,1290.0,239.0],["2016-10-27",1290.0,1290.0,1245.0,1275.0,90.0],["2016-10-28",1305.0,1380.0,1275.0,1365.0,183.0],["2016-10-31",1365.0,1380.0,1320.0,1350.0,204.0],["2016-11-01",1353.0,1365.0,1305.0,1335.0,82.0],["2016-11-02",1320.0,1320.0,1305.0,1305.0,90.0],["2016-11-03",1290.0,1305.0,1185.0,1200.0,447.0],["2016-11-04",1215.0,1275.0,1200.0,1215.0,169.0],["2016-11-07",1233.0,1260.0,1230.0,1245.0,47.0],["2016-11-08",1215.0,1275.0,1215.0,1275.0,67.0],["2016-11-09",1245.0,1260.0,1203.0,1245.0,90.0],["2016-11-10",1245.0,1275.0,1245.0,1275.0,46.0],["2016-11-11",1245.0,1305.0,1230.0,1275.0,165.0],["2016-11-14",1290.0,1305.0,1260.0,1305.0,132.0],["2016-11-15",1305.0,1320.0,1260.0,1275.0,111.0],["2016-11-16",1275.0,1290.0,1245.0,1275.0,168.0],["2016-11-17",1275.0,1290.0,1230.0,1275.0,166.0],["2016-11-18",1275.0,1275.0,1245.0,1260.0,67.0],["2016-11-21",1275.0,1290.0,1248.0,1260.0,81.0],["2016-11-22",1275.0,1275.0,1215.0,1260.0,160.0],["2016-11-23",1245.0,1275.0,1230.0,1230.0,88.0],["2016-11-25",1245.0,1245.0,1230.0,1245.0,9.0],["2016-11-28",1230.0,1275.0,1215.0,1245.0,77.0],["2016-11-29",1260.0,1260.0,1200.0,1200.0,197.0],["2016-11-30",1215.0,1215.0,1155.0,1200.0,126.0],["2016-12-01",1185.0,1230.0,1170.0,1200.0,87.0],["2016-12-02",1185.0,1245.0,1185.0,1185.0,64.0],["2016-12-05",1185.0,1215.0,1170.0,1200.0,62.0],["2016-12-06",1230.0,1230.0,1170.0,1200.0,101.0],["2016-12-07",1185.0,1245.0,1170.0,1185.0,62.0],["2016-12-08",1170.0,1200.0,1170.0,1185.0,68.0],["2016-12-09",1185.0,1200.0,1185.0,1200.0,36.0],["2016-12-12",1185.0,1185.0,1170.0,1179.0,101.0],["2016-12-13",1185.0,1185.0,1155.0,1170.0,96.0],["2016-12-14",1155.0,1185.0,1155.0,1185.0,64.0],["2016-12-15",1158.0,1185.0,1128.0,1185.0,149.0],["2016-12-16",1155.0,1230.0,1155.0,1230.0,76.0],["2016-12-19",1230.0,1245.0,1200.0,1230.0,35.0],["2016-12-20",1215.0,1230.0,1185.0,1230.0,85.0],["2016-12-21",1200.0,1245.0,1200.0,1215.0,138.0],["2016-12-22",1230.0,1284.0,1200.0,1245.0,143.0],["2016-12-23",1245.0,1245.0,1215.0,1245.0,12.0],["2016-12-27",1230.0,1248.0,1215.0,1245.0,74.0],["2016-12-28",1230.0,1248.0,1200.0,1215.0,109.0],["2016-12-29",1215.0,1215.0,1185.0,1200.0,300.0],["2016-12-30",1200.0,1230.0,1200.0,1230.0,47.0],["2017-01-03",1230.0,1230.0,1200.0,1200.0,70.0],["2017-01-04",1185.0,1200.0,1170.0,1185.0,66.0],["2017-01-05",1170.0,1215.0,1170.0,1185.0,87.0],["2017-01-06",1170.0,1185.0,1170.0,1185.0,115.0],["2017-01-09",1170.0,1230.0,1170.0,1200.0,57.0],["2017-01-10",1215.0,1245.0,1200.0,1245.0,72.0],["2017-01-11",1218.0,1275.0,1218.0,1260.0,94.0],["2017-01-12",1245.0,1275.0,1215.0,1230.0,58.0],["2017-01-13",1230.0,1275.0,1224.0,1260.0,75.0],["2017-01-17",1230.0,1275.0,1230.0,1245.0,113.0],["2017-01-18",1245.0,1275.0,1215.0,1260.0,86.0],["2017-01-19",1236.0,1275.0,1230.0,1260.0,43.0],["2017-01-20",1275.0,1290.0,1245.0,1290.0,179.0],["2017-01-23",1290.0,1290.0,1260.0,1290.0,69.0],["2017-01-24",1275.0,1305.0,1260.0,1305.0,75.0],["2017-01-25",1305.0,1305.0,1278.0,1305.0,26.0],["2017-01-26",1275.0,1305.0,1275.0,1290.0,18.0],["2017-01-27",1278.0,1305.0,1275.0,1305.0,84.0],["2017-01-30",1290.0,1305.0,1275.0,1290.0,21.0],["2017-01-31",1275.0,1290.0,1260.0,1260.0,75.0],["2017-02-01",1275.0,1284.0,1245.0,1245.0,354.0],["2017-02-02",1245.0,1245.0,1185.0,1200.0,122.0],["2017-02-03",1215.0,1245.0,1200.0,1230.0,61.0],["2017-02-06",1215.0,1230.0,1200.0,1200.0,18.0],["2017-02-07",1200.0,1245.0,1200.0,1230.0,60.0],["2017-02-08",1245.0,1260.0,1215.0,1215.0,37.0],["2017-02-09",1200.0,1215.0,1200.0,1200.0,46.0],["2017-02-10",1215.0,1245.0,1185.0,1245.0,84.0],["2017-02-13",1260.0,1260.0,1245.0,1260.0,40.0],["2017-02-14",1230.0,1230.0,1200.0,1215.0,147.0],["2017-02-15",1185.0,1215.0,1185.0,1200.0,68.0],["2017-02-16",1200.0,1230.0,1200.0,1215.0,78.0],["2017-02-17",1185.0,1215.0,1185.0,1200.0,80.0],["2017-02-21",1200.0,1230.0,1200.0,1215.0,82.0],["2017-02-22",1200.0,1215.0,1185.0,1215.0,80.0],["2017-02-23",1200.0,1215.0,1200.0,1215.0,59.0],["2017-02-24",1200.0,1215.0,1200.0,1215.0,144.0],["2017-02-27",1200.0,1215.0,1185.0,1200.0,100.0],["2017-02-28",1215.0,1215.0,1185.0,1185.0,35.0],["2017-03-01",1215.0,1215.0,1185.0,1185.0,44.0],["2017-03-02",1185.0,1200.0,1155.0,1185.0,225.0],["2017-03-03",1185.0,1185.0,1140.0,1140.0,163.0],["2017-03-06",1125.0,1125.0,1065.0,1125.0,319.0],["2017-03-07",1110.0,1125.0,1095.0,1110.0,164.0],["2017-03-08",1110.0,1125.0,1095.0,1095.0,141.0],["2017-03-09",1095.0,1125.0,1080.0,1125.0,159.0],["2017-03-10",1125.0,1155.0,1110.0,1140.0,46.0],["2017-03-13",1125.0,1185.0,1125.0,1155.0,42.0],["2017-03-14",1140.0,1185.0,1125.0,1185.0,43.0],["2017-03-15",1143.0,1185.0,1143.0,1170.0,91.0],["2017-03-16",1155.0,1200.0,1155.0,1200.0,60.0],["2017-03-17",1170.0,1200.0,1155.0,1170.0,142.0],["2017-03-20",1155.0,1245.0,1155.0,1185.0,109.0],["2017-03-21",1230.0,1230.0,1170.0,1200.0,79.0],["2017-03-22",1185.0,1230.0,1185.0,1194.0,39.0],["2017-03-23",1230.0,1230.0,1176.0,1185.0,28.0],["2017-03-24",1185.0,1200.0,1155.0,1185.0,119.0],["2017-03-27",1170.0,1200.0,1155.0,1170.0,47.0],["2017-03-28",1200.0,1200.0,1170.0,1170.0,67.0],["2017-03-29",1185.0,1200.0,1170.0,1200.0,92.0],["2017-03-30",1185.0,1200.0,1185.0,1200.0,133.0],["2017-03-31",1200.0,1245.0,1200.0,1245.0,199.0],["2017-04-03",1245.0,1260.0,1185.0,1185.0,153.0],["2017-04-04",1185.0,1230.0,1185.0,1200.0,49.0],["2017-04-05",1185.0,1215.0,1185.0,1200.0,74.0],["2017-04-06",1200.0,1215.0,1185.0,1215.0,45.0],["2017-04-07",1200.0,1230.0,1200.0,1230.0,103.0],["2017-04-10",1215.0,1305.0,1215.0,1305.0,228.0],["2017-04-11",1320.0,1335.0,1275.0,1275.0,216.0],["2017-04-12",1275.0,1275.0,1260.0,1260.0,67.0],["2017-04-13",1275.0,1305.0,1260.0,1290.0,92.0],["2017-04-17",1275.0,1290.0,1260.0,1275.0,120.0],["2017-04-18",1260.0,1290.0,1200.0,1260.0,143.0],["2017-04-19",1275.0,1275.0,1245.0,1275.0,117.0],["2017-04-20",1260.0,1305.0,1260.0,1305.0,189.0],["2017-04-21",1320.0,1425.0,1305.0,1425.0,389.0],["2017-04-24",1365.0,1425.0,975.0,1125.0,1647.0],["2017-04-25",1080.0,1110.0,1035.0,1065.0,434.0],["2017-04-26",1095.0,1095.0,1035.0,1065.0,398.0],["2017-04-27",1050.0,1065.0,1050.0,1050.0,161.0],["2017-04-28",1065.0,1065.0,1050.0,1065.0,166.0],["2017-05-01",1050.0,1065.0,1050.0,1065.0,125.0],["2017-05-02",1050.0,1065.0,1035.0,1065.0,142.0],["2017-05-03",1050.0,1050.0,960.0,1020.0,362.0],["2017-05-04",1050.0,1065.0,1020.0,1050.0,125.0],["2017-05-05",1050.0,1050.0,990.0,1020.0,134.0],["2017-05-08",1035.0,1050.0,1020.0,1050.0,28.0],["2017-05-09",990.0,1050.0,990.0,1050.0,207.0],["2017-05-10",1050.0,1050.0,990.0,990.0,150.0],["2017-05-11",975.0,990.0,945.0,960.0,241.0],["2017-05-12",930.0,945.0,915.0,930.0,201.0],["2017-05-15",900.0,960.0,885.0,930.0,218.0],["2017-05-16",915.0,975.0,885.0,945.0,386.0],["2017-05-17",960.0,1005.0,933.0,975.0,198.0],["2017-05-18",975.0,990.0,948.0,960.0,64.0],["2017-05-19",975.0,1005.0,960.0,975.0,110.0],["2017-05-22",975.0,975.0,915.0,915.0,43.0],["2017-05-23",915.0,930.0,900.0,930.0,20.0],["2017-05-24",930.0,975.0,930.0,945.0,48.0],["2017-05-25",960.0,960.0,915.0,945.0,61.0],["2017-05-26",960.0,975.0,945.0,960.0,159.0],["2017-05-30",945.0,990.0,930.0,930.0,98.0],["2017-05-31",930.0,975.0,930.0,930.0,33.0],["2017-06-01",933.0,960.0,915.0,945.0,276.0],["2017-06-02",975.0,1005.0,945.0,945.0,328.0],["2017-06-05",945.0,975.0,915.0,930.0,45.0],["2017-06-06",915.0,915.0,885.0,885.0,82.0],["2017-06-07",900.0,930.0,885.0,885.0,95.0],["2017-06-08",870.0,885.0,780.0,810.0,265.0],["2017-06-09",810.0,825.0,810.0,825.0,124.0],["2017-06-12",795.0,840.0,795.0,810.0,74.0],["2017-06-13",795.0,819.0,765.0,765.0,115.0],["2017-06-14",780.0,825.0,780.0,795.0,139.0],["2017-06-15",822.0,825.0,780.0,780.0,52.0],["2017-06-16",780.0,783.0,750.0,765.0,88.0],["2017-06-19",780.0,780.0,735.0,735.0,154.0],["2017-06-20",765.0,765.0,720.0,750.0,35.0],["2017-06-21",720.0,765.0,708.0,720.0,361.0],["2017-06-22",735.0,765.0,720.0,735.0,184.0],["2017-06-23",750.0,765.0,720.0,765.0,66.0],["2017-06-26",780.0,795.0,750.0,780.0,63.0],["2017-06-27",780.0,801.0,735.0,765.0,68.0],["2017-06-28",780.0,780.0,735.0,735.0,57.0],["2017-06-29",750.0,780.0,690.0,765.0,1618.0],["2017-06-30",750.0,765.0,720.0,735.0,78.0],["2017-07-03",720.0,720.0,690.0,705.0,79.0],["2017-07-05",690.0,780.0,690.0,765.0,202.0],["2017-07-06",780.0,780.0,735.0,765.0,104.0],["2017-07-07",795.0,795.0,750.0,765.0,70.0],["2017-07-10",765.0,765.0,690.0,705.0,140.0],["2017-07-11",705.0,735.0,690.0,690.0,129.0],["2017-07-12",720.0,720.0,690.0,720.0,166.0],["2017-07-13",705.0,705.0,690.0,705.0,75.0],["2017-07-14",675.0,690.0,480.0,495.0,2614.0],["2017-07-17",495.0,525.0,480.0,480.0,948.0],["2017-07-18",480.0,495.0,450.0,480.0,368.0],["2017-07-19",510.0,510.0,465.0,465.0,235.0],["2017-07-20",480.0,495.0,480.0,480.0,232.0],["2017-07-21",465.0,495.0,465.0,480.0,367.0],["2017-07-24",495.0,495.0,480.0,480.0,144.0],["2017-07-25",480.0,495.0,465.0,480.0,263.0],["2017-07-26",480.0,510.0,480.0,480.0,288.0],["2017-07-27",495.0,510.0,495.0,510.0,208.0],["2017-07-28",510.0,510.0,465.0,510.0,161.0],["2017-07-31",510.0,510.0,495.0,495.0,144.0],["2017-08-01",510.0,510.0,480.0,495.0,70.0],["2017-08-02",480.0,495.0,480.0,480.0,148.0],["2017-08-03",480.0,495.0,465.0,465.0,196.0],["2017-08-04",465.0,495.0,465.0,480.0,135.0],["2017-08-07",480.0,495.0,465.0,480.0,156.0],["2017-08-08",495.0,495.0,465.0,480.0,74.0],["2017-08-09",495.0,495.0,465.0,465.0,70.0],["2017-08-10",480.0,495.0,480.0,480.0,91.0],["2017-08-11",495.0,495.0,480.0,480.0,98.0],["2017-08-14",495.0,525.0,480.0,525.0,201.0],["2017-08-15",525.0,594.0,495.0,540.0,455.0],["2017-08-16",555.0,555.0,510.0,540.0,94.0],["2017-08-17",540.0,540.0,510.0,525.0,20.0],["2017-08-18",525.0,525.0,504.0,525.0,89.0],["2017-08-21",540.0,540.0,510.0,519.0,155.0],["2017-08-22",510.0,510.0,480.0,510.0,79.0],["2017-08-23",510.0,510.0,495.0,495.0,11.0],["2017-08-24",510.0,510.0,495.0,510.0,47.0],["2017-08-25",510.0,525.0,495.0,525.0,190.0],["2017-08-28",510.0,540.0,510.0,510.0,320.0],["2017-08-29",525.0,615.0,510.0,585.0,2071.0],["2017-08-30",615.0,714.0,573.0,630.0,1482.0],["2017-08-31",660.0,720.0,630.0,690.0,519.0],["2017-09-01",705.0,720.0,660.0,690.0,257.0],["2017-09-05",675.0,708.0,675.0,705.0,245.0],["2017-09-06",720.0,735.0,690.0,690.0,85.0],["2017-09-07",690.0,705.0,690.0,690.0,46.0],["2017-09-08",690.0,705.0,615.0,645.0,391.0],["2017-09-11",645.0,660.0,630.0,645.0,139.0],["2017-09-12",630.0,690.0,630.0,675.0,26.0],["2017-09-13",675.0,690.0,645.0,660.0,106.0],["2017-09-14",660.0,675.0,645.0,645.0,155.0],["2017-09-15",663.0,675.0,660.0,675.0,103.0],["2017-09-18",675.0,675.0,660.0,675.0,38.0],["2017-09-19",675.0,690.0,645.0,675.0,125.0],["2017-09-20",660.0,690.0,630.0,630.0,66.0],["2017-09-21",645.0,660.0,645.0,660.0,49.0],["2017-09-22",690.0,690.0,630.0,630.0,128.0],["2017-09-25",690.0,690.0,645.0,660.0,28.0],["2017-09-26",657.0,657.0,645.0,657.0,16.0],["2017-09-27",690.0,690.0,660.0,675.0,56.0],["2017-09-28",675.0,675.0,645.0,645.0,101.0],["2017-09-29",645.0,675.0,645.0,660.0,16.0],["2017-10-02",645.0,675.0,645.0,660.0,55.0],["2017-10-03",660.0,690.0,660.0,660.0,152.0],["2017-10-04",645.0,675.0,645.0,660.0,93.0],["2017-10-05",660.0,675.0,660.0,669.0,132.0],["2017-10-06",660.0,675.0,660.0,675.0,37.0],["2017-10-09",666.0,675.0,645.0,675.0,49.0],["2017-10-10",675.0,675.0,660.0,660.0,51.0],["2017-10-11",660.0,675.0,645.0,645.0,136.0],["2017-10-12",645.0,660.0,645.0,645.0,47.0],["2017-10-13",645.0,660.0,630.0,645.0,209.0],["2017-10-16",630.0,633.0,600.0,609.0,348.0],["2017-10-17",600.0,606.0,570.0,579.0,204.0],["2017-10-18",570.0,585.0,570.0,570.0,68.0],["2017-10-19",585.0,585.0,570.0,570.0,54.0],["2017-10-20",570.0,570.0,510.0,525.0,321.0],["2017-10-23",510.0,540.0,510.0,510.0,124.0],["2017-10-24",525.0,525.0,480.0,510.0,427.0],["2017-10-25",510.0,525.0,480.0,480.0,471.0],["2017-10-26",495.0,525.0,495.0,525.0,122.0],["2017-10-27",540.0,540.0,495.0,510.0,43.0],["2017-10-30",510.0,525.0,495.0,495.0,99.0],["2017-10-31",510.0,510.0,495.0,495.0,25.0],["2017-11-01",495.0,510.0,495.0,495.0,41.0],["2017-11-02",495.0,510.0,495.0,495.0,45.0],["2017-11-03",510.0,525.0,495.0,525.0,98.0],["2017-11-06",510.0,540.0,510.0,534.0,15.0],["2017-11-07",585.0,585.0,510.0,540.0,158.0],["2017-11-08",555.0,555.0,510.0,555.0,36.0],["2017-11-09",540.0,555.0,525.0,540.0,207.0],["2017-11-10",555.0,570.0,540.0,540.0,96.0],["2017-11-13",555.0,570.0,555.0,570.0,57.0],["2017-11-14",600.0,615.0,570.0,570.0,340.0],["2017-11-15",570.0,585.0,525.0,540.0,160.0],["2017-11-16",558.0,585.0,555.0,585.0,35.0],["2017-11-17",585.0,630.0,585.0,600.0,333.0],["2017-11-20",615.0,630.0,600.0,615.0,67.0],["2017-11-21",615.0,630.0,615.0,615.0,132.0],["2017-11-22",600.0,630.0,555.0,600.0,309.0],["2017-11-24",615.0,615.0,585.0,615.0,69.0],["2017-11-27",600.0,630.0,600.0,630.0,301.0],["2017-11-28",630.0,645.0,615.0,645.0,141.0],["2017-11-29",660.0,690.0,630.0,690.0,746.0],["2017-11-30",585.0,600.0,555.0,570.0,531.0],["2017-12-01",570.0,570.0,555.0,570.0,135.0],["2017-12-04",585.0,585.0,510.0,525.0,495.0],["2017-12-05",525.0,540.0,510.0,525.0,156.0],["2017-12-06",525.0,525.0,495.0,495.0,188.0],["2017-12-07",495.0,519.0,480.0,510.0,244.0],["2017-12-08",495.0,525.0,480.0,510.0,325.0],["2017-12-11",510.0,510.0,495.0,495.0,150.0],["2017-12-12",480.0,495.0,390.0,420.0,889.0],["2017-12-13",420.0,435.0,405.0,420.0,368.0],["2017-12-14",435.0,435.0,405.0,435.0,508.0],["2017-12-15",435.0,435.0,420.0,420.0,201.0],["2017-12-18",435.0,435.0,405.0,420.0,378.0],["2017-12-19",405.0,420.0,405.0,420.0,418.0],["2017-12-20",420.0,525.0,420.0,480.0,776.0],["2017-12-21",480.0,480.0,465.0,480.0,86.0],["2017-12-22",465.0,495.0,465.0,465.0,253.0],["2017-12-26",465.0,465.0,450.0,465.0,77.0],["2017-12-27",465.0,465.0,450.0,465.0,156.0],["2017-12-28",450.0,510.0,450.0,495.0,386.0],["2017-12-29",450.0,465.0,435.0,465.0,491.0],["2018-01-02",465.0,495.0,465.0,480.0,538.0],["2018-01-03",480.0,495.0,480.0,495.0,498.0],["2018-01-04",525.0,570.0,495.0,525.0,815.0],["2018-01-05",540.0,540.0,495.0,510.0,112.0],["2018-01-08",540.0,540.0,495.0,525.0,397.0],["2018-01-09",510.0,525.0,495.0,510.0,194.0],["2018-01-10",510.0,510.0,495.0,510.0,126.0],["2018-01-11",510.0,525.0,495.0,495.0,244.0],["2018-01-12",510.0,513.0,495.0,510.0,140.0],["2018-01-16",525.0,525.0,495.0,510.0,280.0],["2018-01-17",525.0,525.0,495.0,510.0,140.0],["2018-01-18",480.0,510.0,480.0,495.0,185.0],["2018-01-19",495.0,510.0,495.0,510.0,83.0],["2018-01-22",525.0,525.0,495.0,495.0,317.0],["2018-01-23",495.0,510.0,495.0,495.0,154.0],["2018-01-24",495.0,498.0,435.0,450.0,1019.0],["2018-01-25",450.0,480.0,450.0,465.0,128.0],["2018-01-26",465.0,480.0,450.0,480.0,174.0],["2018-01-29",480.0,480.0,465.0,465.0,63.0],["2018-01-30",465.0,468.0,450.0,459.0,123.0],["2018-01-31",465.0,465.0,450.0,450.0,150.0],["2018-02-01",450.0,465.0,420.0,435.0,99.0],["2018-02-02",435.0,465.0,435.0,465.0,160.0],["2018-02-05",450.0,465.0,435.0,450.0,32.0],["2018-02-06",435.0,450.0,435.0,450.0,38.0],["2018-02-07",435.0,480.0,435.0,480.0,87.0],["2018-02-08",495.0,495.0,450.0,450.0,211.0],["2018-02-09",465.0,480.0,450.0,480.0,463.0],["2018-02-12",480.0,480.0,450.0,480.0,137.0],["2018-02-13",480.0,510.0,465.0,510.0,386.0],["2018-02-14",510.0,510.0,480.0,495.0,92.0],["2018-02-15",480.0,510.0,465.0,465.0,43.0],["2018-02-16",465.0,495.0,465.0,480.0,149.0],["2018-02-20",465.0,480.0,465.0,480.0,11.0],["2018-02-21",480.0,480.0,435.0,438.0,206.0],["2018-02-22",435.0,465.0,435.0,435.0,255.0],["2018-02-23",435.0,465.0,435.0,465.0,52.0],["2018-02-26",465.0,483.0,450.0,450.0,86.0],["2018-02-27",465.0,465.0,435.0,450.0,104.0],["2018-02-28",450.0,450.0,435.0,435.0,43.0],["2018-03-01",435.0,465.0,435.0,465.0,56.0],["2018-03-02",450.0,465.0,450.0,465.0,51.0],["2018-03-05",450.0,465.0,450.0,450.0,113.0],["2018-03-06",450.0,465.0,450.0,450.0,91.0],["2018-03-07",465.0,465.0,450.0,450.0,35.0],["2018-03-08",465.0,465.0,450.0,450.0,31.0],["2018-03-09",465.0,465.0,450.0,450.0,55.0],["2018-03-12",465.0,465.0,450.0,465.0,87.0],["2018-03-13",465.0,480.0,450.0,465.0,27.0],["2018-03-14",480.0,480.0,450.0,480.0,104.0],["2018-03-15",480.0,480.0,465.0,480.0,100.0],["2018-03-16",465.0,525.0,465.0,525.0,368.0],["2018-03-19",525.0,525.0,480.0,495.0,95.0],["2018-03-20",495.0,495.0,480.0,495.0,39.0],["2018-03-21",498.0,510.0,489.0,510.0,57.0],["2018-03-22",483.0,510.0,483.0,495.0,68.0],["2018-03-23",495.0,495.0,480.0,495.0,11.0],["2018-03-26",480.0,510.0,465.0,480.0,91.0],["2018-03-27",480.0,495.0,471.0,495.0,102.0],["2018-03-28",495.0,495.0,465.0,480.0,52.0],["2018-03-29",465.0,570.0,465.0,510.0,617.0],["2018-04-02",540.0,555.0,525.0,555.0,175.0],["2018-04-03",555.0,630.0,543.0,600.0,548.0],["2018-04-04",630.0,645.0,609.0,645.0,242.0],["2018-04-05",660.0,675.0,630.0,675.0,302.0],["2018-04-06",675.0,717.0,675.0,705.0,333.0],["2018-04-09",675.0,705.0,675.0,675.0,379.0],["2018-04-10",675.0,690.0,660.0,660.0,76.0],["2018-04-11",645.0,660.0,630.0,645.0,75.0],["2018-04-12",660.0,675.0,645.0,660.0,45.0],["2018-04-13",675.0,675.0,663.0,675.0,38.0],["2018-04-16",681.0,690.0,660.0,660.0,61.0],["2018-04-17",675.0,675.0,645.0,645.0,38.0],["2018-04-18",645.0,660.0,630.0,645.0,44.0],["2018-04-19",630.0,675.0,630.0,675.0,40.0],["2018-04-20",675.0,675.0,633.0,633.0,105.0],["2018-04-23",630.0,660.0,630.0,660.0,35.0],["2018-04-24",648.0,660.0,639.0,660.0,38.0],["2018-04-25",675.0,675.0,630.0,654.0,39.0],["2018-04-26",660.0,675.0,660.0,660.0,57.0],["2018-04-27",660.0,690.0,660.0,690.0,58.0],["2018-04-30",690.0,705.0,630.0,660.0,201.0],["2018-05-01",654.0,660.0,630.0,645.0,154.0],["2018-05-02",645.0,645.0,630.0,645.0,74.0],["2018-05-03",645.0,645.0,633.0,645.0,26.0],["2018-05-04",630.0,645.0,630.0,645.0,77.0],["2018-05-07",645.0,660.0,636.0,645.0,83.0],["2018-05-08",645.0,660.0,630.0,660.0,16.0],["2018-05-09",660.0,660.0,645.0,660.0,123.0],["2018-05-10",690.0,735.0,675.0,735.0,477.0],["2018-05-11",750.0,780.0,735.0,750.0,512.0],["2018-05-14",765.0,831.0,750.0,780.0,620.0],["2018-05-15",810.0,825.0,780.0,795.0,351.0],["2018-05-16",810.0,915.0,810.0,870.0,925.0],["2018-05-17",840.0,870.0,795.0,795.0,339.0],["2018-05-18",810.0,810.0,780.0,795.0,182.0],["2018-05-21",795.0,795.0,765.0,765.0,225.0],["2018-05-22",765.0,840.0,765.0,825.0,209.0],["2018-05-23",840.0,840.0,810.0,825.0,62.0],["2018-05-24",810.0,825.0,780.0,810.0,55.0],["2018-05-25",795.0,810.0,780.0,795.0,52.0],["2018-05-29",780.0,870.0,780.0,855.0,183.0],["2018-05-30",840.0,870.0,825.0,825.0,208.0],["2018-05-31",825.0,840.0,810.0,825.0,103.0],["2018-06-01",840.0,840.0,825.0,840.0,34.0],["2018-06-04",840.0,870.0,840.0,855.0,148.0],["2018-06-05",840.0,900.0,840.0,900.0,297.0],["2018-06-06",915.0,921.0,885.0,885.0,242.0],["2018-06-07",900.0,915.0,885.0,900.0,93.0],["2018-06-08",915.0,930.0,870.0,870.0,107.0],["2018-06-11",870.0,900.0,870.0,900.0,73.0],["2018-06-12",915.0,915.0,888.0,900.0,82.0],["2018-06-13",900.0,915.0,870.0,870.0,190.0],["2018-06-14",870.0,885.0,810.0,810.0,196.0],["2018-06-15",795.0,870.0,780.0,840.0,246.0],["2018-06-18",840.0,885.0,840.0,855.0,255.0],["2018-06-19",855.0,855.0,840.0,840.0,183.0],["2018-06-20",825.0,885.0,825.0,870.0,80.0],["2018-06-21",870.0,885.0,840.0,843.0,79.0],["2018-06-22",864.0,885.0,849.0,885.0,52.0],["2018-06-25",879.0,885.0,855.0,870.0,44.0],["2018-06-26",885.0,900.0,870.0,870.0,100.0],["2018-06-27",885.0,885.0,840.0,840.0,116.0],["2018-06-28",840.0,855.0,825.0,840.0,123.0],["2018-06-29",855.0,855.0,825.0,855.0,36.0],["2018-07-02",855.0,855.0,810.0,840.0,83.0],["2018-07-03",840.0,855.0,825.0,849.0,40.0],["2018-07-05",855.0,855.0,819.0,825.0,79.0],["2018-07-06",825.0,840.0,810.0,825.0,96.0],["2018-07-09",819.0,840.0,810.0,810.0,49.0],["2018-07-10",840.0,840.0,810.0,810.0,46.0],["2018-07-11",810.0,825.0,795.0,810.0,134.0],["2018-07-12",825.0,840.0,780.0,810.0,186.0],["2018-07-13",780.0,840.0,780.0,810.0,131.0],["2018-07-16",813.0,825.0,795.0,801.0,15.0],["2018-07-17",810.0,825.0,810.0,819.0,44.0],["2018-07-18",825.0,825.0,810.0,825.0,25.0],["2018-07-19",825.0,840.0,810.0,825.0,57.0],["2018-07-20",825.0,840.0,795.0,825.0,108.0],["2018-07-23",825.0,825.0,795.0,810.0,69.0],["2018-07-24",825.0,825.0,795.0,795.0,99.0],["2018-07-25",795.0,810.0,780.0,810.0,108.0],["2018-07-26",795.0,825.0,795.0,810.0,51.0],["2018-07-27",810.0,813.0,780.0,810.0,40.0],["2018-07-30",795.0,810.0,780.0,780.0,50.0],["2018-07-31",780.0,795.0,765.0,765.0,118.0],["2018-08-01",795.0,840.0,774.0,810.0,227.0],["2018-08-02",810.0,840.0,810.0,825.0,112.0],["2018-08-03",825.0,825.0,810.0,810.0,101.0],["2018-08-06",795.0,840.0,795.0,840.0,58.0],["2018-08-07",840.0,855.0,825.0,840.0,139.0],["2018-08-08",855.0,855.0,810.0,825.0,147.0],["2018-08-09",825.0,870.0,813.0,840.0,52.0],["2018-08-10",843.0,870.0,825.0,828.0,46.0],["2018-08-13",855.0,870.0,840.0,870.0,183.0],["2018-08-14",855.0,861.0,795.0,795.0,376.0],["2018-08-15",780.0,810.0,750.0,780.0,416.0],["2018-08-16",780.0,780.0,765.0,780.0,95.0],["2018-08-17",780.0,780.0,720.0,720.0,293.0],["2018-08-20",675.0,720.0,660.0,690.0,408.0],["2018-08-21",690.0,771.0,684.0,705.0,121.0],["2018-08-22",705.0,765.0,699.0,705.0,1571.0],["2018-08-23",735.0,855.0,735.0,810.0,764.0],["2018-08-24",855.0,945.0,855.0,945.0,1151.0],["2018-08-27",945.0,960.0,870.0,870.0,477.0],["2018-08-28",870.0,990.0,870.0,975.0,819.0],["2018-08-29",990.0,1050.0,990.0,1020.0,634.0],["2018-08-30",1005.0,1011.0,918.0,960.0,263.0],["2018-08-31",960.0,990.0,948.0,990.0,115.0],["2018-09-04",975.0,1005.0,960.0,990.0,108.0],["2018-09-05",990.0,1005.0,975.0,990.0,90.0],["2018-09-06",1005.0,1005.0,975.0,990.0,78.0],["2018-09-07",990.0,990.0,945.0,960.0,197.0],["2018-09-10",975.0,975.0,900.0,924.0,129.0],["2018-09-11",900.0,945.0,885.0,900.0,194.0],["2018-09-12",915.0,975.0,900.0,960.0,179.0],["2018-09-13",975.0,975.0,930.0,954.0,82.0],["2018-09-14",945.0,960.0,900.0,900.0,46.0],["2018-09-17",885.0,930.0,885.0,900.0,77.0],["2018-09-18",915.0,945.0,900.0,945.0,128.0],["2018-09-19",930.0,1065.0,930.0,1005.0,1016.0],["2018-09-20",990.0,1110.0,975.0,1035.0,2266.0],["2018-09-21",1155.0,1185.0,915.0,1080.0,2583.0],["2018-09-24",990.0,1020.0,945.0,960.0,449.0],["2018-09-25",975.0,975.0,915.0,945.0,367.0],["2018-09-26",945.0,960.0,930.0,930.0,106.0],["2018-09-27",930.0,960.0,915.0,939.0,148.0],["2018-09-28",939.0,1005.0,918.0,975.0,371.0],["2018-10-01",990.0,1020.0,948.0,975.0,245.0],["2018-10-02",966.0,1041.0,945.0,981.0,1556.0],["2018-10-03",978.0,984.0,867.0,882.0,1114.0],["2018-10-04",882.0,888.0,810.0,825.0,862.0],["2018-10-05",822.0,855.0,795.0,837.0,362.0],["2018-10-08",831.0,837.0,795.0,798.0,163.0],["2018-10-09",783.0,840.0,765.0,771.0,349.0],["2018-10-10",777.0,828.0,768.0,768.0,432.0],["2018-10-11",768.0,789.0,747.0,750.0,282.0],["2018-10-12",735.0,774.0,735.0,741.0,139.0],["2018-10-15",747.0,780.0,738.0,753.0,505.0],["2018-10-16",768.0,795.0,738.0,777.0,702.0],["2018-10-17",771.0,825.0,765.0,825.0,444.0],["2018-10-18",819.0,849.0,783.0,822.0,745.0],["2018-10-19",828.0,840.0,783.0,798.0,194.0],["2018-10-22",804.0,813.0,753.0,762.0,272.0],["2018-10-23",708.0,789.0,705.0,768.0,635.0],["2018-10-24",780.0,795.0,750.0,762.0,759.0],["2018-10-25",765.0,783.0,750.0,750.0,447.0],["2018-10-26",750.0,783.0,750.0,771.0,168.0],["2018-10-29",765.0,777.0,744.0,750.0,295.0],["2018-10-30",744.0,762.0,744.0,753.0,66.0],["2018-10-31",762.0,777.0,741.0,753.0,153.0],["2018-11-01",774.0,774.0,762.0,768.0,48.0],["2018-11-02",774.0,837.0,756.0,783.0,136.0],["2018-11-05",777.0,789.0,744.0,750.0,128.0],["2018-11-06",876.0,876.0,795.0,825.0,437.0],["2018-11-07",834.0,840.0,780.0,825.0,220.0],["2018-11-08",813.0,813.0,780.0,810.0,89.0],["2018-11-09",810.0,825.0,765.0,804.0,38.0],["2018-11-12",816.0,825.0,768.0,825.0,59.0],["2018-11-13",810.0,819.0,765.0,795.0,124.0],["2018-11-14",753.0,822.0,735.0,765.0,359.0],["2018-11-15",765.0,825.0,765.0,825.0,179.0],["2018-11-16",828.0,828.0,750.0,750.0,176.0],["2018-11-19",756.0,774.0,735.0,756.0,58.0],["2018-11-20",759.0,759.0,726.0,756.0,59.0],["2018-11-21",762.0,765.0,756.0,762.0,39.0],["2018-11-23",753.0,762.0,741.0,759.0,14.0],["2018-11-26",759.0,759.0,729.0,735.0,104.0],["2018-11-27",729.0,738.0,720.0,723.0,61.0],["2018-11-28",720.0,747.0,717.0,729.0,69.0],["2018-11-29",726.0,771.0,723.0,762.0,87.0],["2018-11-30",750.0,765.0,735.0,735.0,66.0],["2018-12-03",750.0,765.0,720.0,726.0,156.0],["2018-12-04",726.0,750.0,726.0,729.0,57.0],["2018-12-06",735.0,774.0,726.0,753.0,151.0],["2018-12-07",744.0,768.0,738.0,750.0,74.0],["2018-12-10",735.0,735.0,690.0,693.0,160.0],["2018-12-11",699.0,720.0,681.0,696.0,306.0],["2018-12-12",696.0,726.0,693.0,705.0,169.0],["2018-12-13",702.0,702.0,663.0,675.0,118.0],["2018-12-14",681.0,699.0,648.0,657.0,157.0],["2018-12-17",648.0,660.0,621.0,627.0,223.0],["2018-12-18",627.0,657.0,627.0,642.0,88.0],["2018-12-19",645.0,648.0,603.0,648.0,210.0],["2018-12-20",645.0,672.0,606.0,654.0,167.0],["2018-12-21",684.0,684.0,630.0,636.0,95.0],["2018-12-24",621.0,654.0,615.0,624.0,96.0],["2018-12-26",648.0,648.0,570.0,594.0,217.0],["2018-12-27",597.0,639.0,579.0,624.0,156.0],["2018-12-28",621.0,660.0,618.0,639.0,133.0],["2018-12-31",636.0,669.0,606.0,621.0,117.0],["2019-01-02",621.0,660.0,615.0,660.0,41.0],["2019-01-03",654.0,774.0,639.0,720.0,243.0],["2019-01-04",711.0,768.0,690.0,768.0,413.0],["2019-01-07",765.0,780.0,738.0,780.0,233.0],["2019-01-08",762.0,771.0,723.0,741.0,62.0],["2019-01-09",741.0,828.0,711.0,786.0,153.0],["2019-01-10",765.0,810.0,750.0,750.0,68.0],["2019-01-11",765.0,843.0,765.0,810.0,110.0],["2019-01-14",744.0,798.0,726.0,726.0,56.0],["2019-01-15",738.0,855.0,738.0,804.0,179.0],["2019-01-16",804.0,834.0,783.0,798.0,98.0],["2019-01-17",813.0,828.0,777.0,783.0,184.0],["2019-01-18",762.0,798.0,753.0,762.0,83.0],["2019-01-22",747.0,756.0,711.0,714.0,45.0],["2019-01-23",717.0,717.0,690.0,690.0,88.0],["2019-01-24",717.0,750.0,705.0,738.0,73.0],["2019-01-25",735.0,750.0,732.0,750.0,47.0],["2019-01-28",729.0,771.0,729.0,750.0,82.0],["2019-01-29",744.0,753.0,735.0,747.0,31.0],["2019-01-30",756.0,759.0,735.0,741.0,24.0],["2019-01-31",720.0,750.0,711.0,717.0,102.0],["2019-02-01",732.0,753.0,723.0,747.0,44.0],["2019-02-04",729.0,750.0,729.0,747.0,37.0],["2019-02-05",735.0,765.0,735.0,747.0,36.0],["2019-02-06",762.0,765.0,732.0,732.0,40.0],["2019-02-07",750.0,750.0,714.0,714.0,38.0],["2019-02-08",717.0,726.0,699.0,699.0,39.0],["2019-02-11",720.0,720.0,696.0,699.0,34.0],["2019-02-12",708.0,720.0,705.0,717.0,22.0],["2019-02-13",726.0,807.0,723.0,807.0,455.0],["2019-02-14",786.0,810.0,732.0,732.0,327.0],["2019-02-15",705.0,813.0,690.0,789.0,3302.0],["2019-02-19",774.0,855.0,774.0,786.0,1137.0],["2019-02-20",786.0,825.0,786.0,795.0,658.0],["2019-02-21",807.0,810.0,783.0,810.0,80.0],["2019-02-22",819.0,840.0,783.0,813.0,1634.0],["2019-02-25",804.0,807.0,744.0,750.0,630.0],["2019-02-26",756.0,975.0,756.0,885.0,12268.0],["2019-02-27",936.0,975.0,849.0,894.0,5976.0],["2019-02-28",891.0,915.0,855.0,873.0,1407.0],["2019-03-01",885.0,906.0,840.0,861.0,1807.0],["2019-03-04",885.0,885.0,753.0,852.0,1188.0],["2019-03-05",846.0,849.0,807.0,819.0,399.0],["2019-03-06",816.0,816.0,789.0,795.0,448.0],["2019-03-07",789.0,789.0,762.0,780.0,318.0],["2019-03-08",756.0,771.0,750.0,753.0,430.0],["2019-03-11",762.0,798.0,753.0,774.0,159.0],["2019-03-12",780.0,780.0,729.0,756.0,587.0],["2019-03-13",753.0,768.0,729.0,744.0,653.0],["2019-03-14",756.0,768.0,729.0,753.0,588.0],["2019-03-15",765.0,855.0,765.0,855.0,1258.0],["2019-03-18",855.0,891.0,828.0,891.0,1114.0],["2019-03-19",894.0,894.0,834.0,885.0,509.0],["2019-03-20",882.0,939.0,876.0,885.0,490.0],["2019-03-21",891.0,930.0,855.0,912.0,483.0],["2019-03-22",894.0,906.0,831.0,840.0,590.0],["2019-03-25",843.0,870.0,837.0,843.0,286.0],["2019-03-26",864.0,864.0,816.0,843.0,342.0],["2019-03-27",846.0,849.0,780.0,810.0,385.0],["2019-03-28",810.0,849.0,783.0,849.0,432.0],["2019-03-29",855.0,909.0,855.0,867.0,952.0],["2019-04-01",885.0,924.0,840.0,864.0,503.0],["2019-04-02",831.0,885.0,831.0,858.0,349.0],["2019-04-03",876.0,912.0,855.0,912.0,539.0],["2019-04-04",918.0,975.0,915.0,960.0,1038.0],["2019-04-05",975.0,1035.0,921.0,933.0,1031.0],["2019-04-08",945.0,954.0,900.0,945.0,622.0],["2019-04-09",954.0,960.0,921.0,945.0,393.0],["2019-04-10",939.0,960.0,924.0,942.0,180.0],["2019-04-11",948.0,999.0,930.0,966.0,696.0],["2019-04-12",987.0,1011.0,936.0,1002.0,923.0],["2019-04-15",1002.0,1002.0,942.0,993.0,306.0],["2019-04-16",987.0,1020.0,984.0,1011.0,191.0],["2019-04-17",1008.0,1029.0,996.0,1005.0,213.0],["2019-04-18",1011.0,1020.0,990.0,1020.0,288.0],["2019-04-22",1008.0,1029.0,1008.0,1026.0,205.0],["2019-04-23",1020.0,1065.0,1014.0,1053.0,640.0],["2019-04-24",1053.0,1131.0,1026.0,1116.0,635.0],["2019-04-25",1122.0,1167.0,1110.0,1167.0,396.0],["2019-04-26",1164.0,1215.0,1137.0,1146.0,937.0],["2019-04-29",1131.0,1170.0,1110.0,1125.0,409.0],["2019-04-30",1104.0,1170.0,1056.0,1140.0,1069.0],["2019-05-01",1152.0,1152.0,1128.0,1128.0,342.0],["2019-05-02",1116.0,1137.0,1071.0,1104.0,235.0],["2019-05-03",1107.0,1140.0,1080.0,1083.0,179.0],["2019-05-06",1059.0,1098.0,1023.0,1050.0,445.0],["2019-05-07",1035.0,1062.0,1026.0,1029.0,208.0],["2019-05-08",1038.0,1065.0,1020.0,1065.0,173.0],["2019-05-09",1074.0,1137.0,1038.0,1110.0,624.0],["2019-05-10",1086.0,1155.0,1086.0,1134.0,551.0],["2019-05-13",1137.0,1149.0,1065.0,1143.0,680.0],["2019-05-14",1155.0,1158.0,1107.0,1122.0,551.0],["2019-05-15",1050.0,1179.0,1029.0,1152.0,590.0],["2019-05-16",1152.0,1164.0,1140.0,1140.0,171.0],["2019-05-17",1143.0,1155.0,1125.0,1131.0,456.0],["2019-05-20",1131.0,1131.0,1059.0,1071.0,214.0],["2019-05-21",1092.0,1113.0,1053.0,1101.0,328.0],["2019-05-22",1089.0,1107.0,1074.0,1098.0,87.0],["2019-05-23",1098.0,1113.0,1068.0,1101.0,137.0],["2019-05-24",1104.0,1137.0,1086.0,1110.0,221.0],["2019-05-28",1119.0,1149.0,1083.0,1107.0,148.0],["2019-05-29",1080.0,1098.0,1071.0,1080.0,149.0],["2019-05-30",1068.0,1104.0,1038.0,1038.0,180.0],["2019-05-31",1050.0,1050.0,960.0,993.0,2301.0],["2019-06-03",993.0,1050.0,993.0,1002.0,109.0],["2019-06-04",1029.0,1080.0,1014.0,1068.0,191.0],["2019-06-05",1095.0,1095.0,960.0,996.0,369.0],["2019-06-06",993.0,1098.0,993.0,1086.0,232.0],["2019-06-07",1104.0,1110.0,1047.0,1077.0,188.0],["2019-06-10",1071.0,1101.0,1041.0,1071.0,225.0],["2019-06-11",1044.0,1110.0,1044.0,1086.0,206.0],["2019-06-12",1074.0,1080.0,1023.0,1071.0,112.0],["2019-06-13",1062.0,1122.0,1062.0,1086.0,176.0],["2019-06-14",1101.0,1134.0,1098.0,1110.0,128.0],["2019-06-17",1122.0,1137.0,1089.0,1116.0,240.0],["2019-06-18",1113.0,1128.0,1089.0,1104.0,171.0],["2019-06-19",1104.0,1110.0,1086.0,1098.0,59.0],["2019-06-20",1125.0,1125.0,1077.0,1077.0,80.0],["2019-06-21",1080.0,1116.0,1026.0,1080.0,234.0],["2019-06-24",1095.0,1095.0,1035.0,1044.0,316.0],["2019-06-25",1023.0,1074.0,966.0,996.0,521.0],["2019-06-26",999.0,1044.0,993.0,1041.0,82.0],["2019-06-27",1038.0,1095.0,936.0,1095.0,243.0],["2019-06-28",1116.0,1134.0,1086.0,1134.0,202.0],["2019-07-01",1140.0,1140.0,1104.0,1116.0,137.0],["2019-07-02",1116.0,1125.0,1095.0,1113.0,85.0],["2019-07-03",1107.0,1110.0,1071.0,1071.0,57.0],["2019-07-05",1089.0,1122.0,1086.0,1119.0,78.0],["2019-07-08",1104.0,1104.0,1074.0,1080.0,123.0],["2019-07-09",1068.0,1089.0,996.0,1014.0,257.0],["2019-07-10",1029.0,1050.0,993.0,996.0,385.0],["2019-07-11",1005.0,1014.0,981.0,1008.0,141.0],["2019-07-12",1020.0,1038.0,993.0,1014.0,180.0],["2019-07-15",1020.0,1023.0,1002.0,1008.0,49.0],["2019-07-16",1008.0,1011.0,981.0,990.0,121.0],["2019-07-17",990.0,1044.0,990.0,1008.0,91.0],["2019-07-18",1011.0,1023.0,1002.0,1008.0,25.0],["2019-07-19",996.0,1008.0,987.0,1005.0,85.0],["2019-07-22",999.0,1002.0,942.0,987.0,130.0],["2019-07-23",999.0,1005.0,975.0,975.0,36.0],["2019-07-24",975.0,990.0,951.0,975.0,2402.0],["2019-07-25",981.0,1095.0,975.0,1041.0,601.0],["2019-07-26",1023.0,1071.0,1014.0,1038.0,111.0],["2019-07-29",1050.0,1050.0,987.0,987.0,44.0],["2019-07-30",966.0,1032.0,966.0,1002.0,113.0],["2019-07-31",990.0,1020.0,960.0,975.0,160.0],["2019-08-01",963.0,1008.0,951.0,957.0,116.0],["2019-08-02",945.0,963.0,912.0,915.0,196.0],["2019-08-05",900.0,909.0,885.0,891.0,140.0],["2019-08-06",894.0,942.0,891.0,924.0,199.0],["2019-08-07",903.0,936.0,885.0,900.0,176.0],["2019-08-08",909.0,942.0,900.0,900.0,131.0],["2019-08-09",897.0,933.0,894.0,906.0,261.0],["2019-08-12",927.0,942.0,876.0,903.0,133.0],["2019-08-13",906.0,918.0,879.0,900.0,108.0],["2019-08-14",825.0,828.0,636.0,636.0,4260.0],["2019-08-15",657.0,720.0,621.0,630.0,2915.0],["2019-08-16",654.0,660.0,609.0,624.0,2981.0],["2019-08-19",624.0,627.0,564.0,597.0,1919.0],["2019-08-20",600.0,615.0,588.0,588.0,561.0],["2019-08-21",591.0,603.0,585.0,585.0,172.0],["2019-08-22",585.0,612.0,582.0,588.0,1273.0],["2019-08-23",591.0,600.0,582.0,585.0,267.0],["2019-08-26",591.0,600.0,534.0,549.0,608.0],["2019-08-27",549.0,555.0,525.0,525.0,227.0],["2019-08-28",522.0,552.0,522.0,543.0,90.0],["2019-08-29",543.0,552.0,528.0,546.0,153.0],["2019-08-30",549.0,576.0,543.0,555.0,304.0],["2019-09-03",555.0,570.0,522.0,528.0,198.0],["2019-09-04",543.0,549.0,525.0,537.0,389.0],["2019-09-05",540.0,549.0,519.0,528.0,167.0],["2019-09-06",534.0,546.0,522.0,540.0,186.0],["2019-09-09",531.0,540.0,510.0,510.0,334.0],["2019-09-10",513.0,519.0,495.0,510.0,679.0],["2019-09-11",510.0,522.0,492.0,501.0,374.0],["2019-09-12",507.0,513.0,486.0,486.0,160.0],["2019-09-13",486.0,510.0,486.0,489.0,145.0],["2019-09-16",495.0,519.0,483.0,507.0,923.0],["2019-09-17",510.0,510.0,474.0,492.0,344.0],["2019-09-18",492.0,504.0,453.0,462.0,1016.0],["2019-09-19",468.0,468.0,441.0,456.0,416.0],["2019-09-20",459.0,459.0,402.0,417.0,1131.0],["2019-09-23",417.0,429.0,408.0,420.0,1084.0],["2019-09-24",417.0,420.0,381.0,387.0,1096.0],["2019-09-25",381.0,402.0,357.0,375.0,700.0],["2019-09-26",378.0,384.0,348.0,378.0,820.0],["2019-09-27",378.0,402.0,378.0,390.0,521.0],["2019-09-30",405.0,420.0,381.0,390.0,574.0],["2019-10-01",360.0,372.0,279.0,291.0,4997.0],["2019-10-02",324.0,324.0,276.0,276.0,1341.0],["2019-10-03",279.0,300.0,270.0,279.0,1050.0],["2019-10-04",279.0,285.0,261.0,267.0,867.0],["2019-10-07",270.0,270.0,237.0,252.0,1456.0],["2019-10-08",252.0,252.0,228.0,231.0,1394.0],["2019-10-09",240.0,255.0,231.0,249.0,1989.0],["2019-10-10",249.0,252.0,216.0,222.0,1479.0],["2019-10-11",225.0,231.0,207.0,225.0,2036.0],["2019-10-14",228.0,231.0,216.0,231.0,608.0],["2019-10-15",264.0,264.0,219.0,240.0,1690.0],["2019-10-16",240.0,240.0,228.0,237.0,699.0],["2019-10-17",234.0,240.0,225.0,234.0,285.0],["2019-10-18",234.0,237.0,225.0,234.0,264.0],["2019-10-21",231.0,231.0,213.0,219.0,515.0],["2019-10-22",216.0,219.0,207.0,210.0,448.0],["2019-10-23",165.0,195.0,159.0,192.0,7532.0],["2019-10-24",207.0,219.0,195.0,210.0,2993.0],["2019-10-25",228.0,228.0,180.0,195.0,1703.0],["2019-10-28",189.0,210.0,180.0,201.0,955.0],["2019-10-29",210.0,219.0,201.0,210.0,1016.0],["2019-10-30",237.0,237.0,213.0,219.0,1909.0],["2019-10-31",219.0,228.0,210.0,225.0,783.0],["2019-11-01",225.0,234.0,210.0,210.0,1463.0],["2019-11-04",219.0,258.0,219.0,237.0,1826.0],["2019-11-05",243.0,255.0,234.0,237.0,1554.0],["2019-11-06",240.0,246.0,216.0,225.0,951.0],["2019-11-07",234.0,234.0,210.0,213.0,734.0],["2019-11-08",216.0,225.0,204.0,213.0,932.0],["2019-11-11",210.0,213.0,189.0,204.0,1402.0],["2019-11-12",204.0,219.0,201.0,201.0,1402.0],["2019-11-13",219.0,231.0,210.0,210.0,1741.0],["2019-11-14",216.0,231.0,207.0,216.0,1591.0],["2019-11-15",216.0,258.0,207.0,222.0,1760.0],["2019-11-18",225.0,267.0,225.0,246.0,4158.0],["2019-11-19",246.0,246.0,228.0,234.0,584.0],["2019-11-20",237.0,240.0,225.0,225.0,328.0],["2019-11-21",219.0,234.0,213.0,219.0,872.0],["2019-11-22",216.0,222.0,198.0,210.0,1153.0],["2019-11-25",222.0,225.0,210.0,210.0,320.0],["2019-11-26",210.0,222.0,204.0,210.0,814.0],["2019-11-27",210.0,216.0,189.0,195.0,992.0],["2019-11-29",198.0,207.0,195.0,198.0,185.0],["2019-12-02",219.0,222.0,204.0,207.0,1074.0],["2019-12-03",216.0,237.0,210.0,234.0,627.0],["2019-12-04",240.0,240.0,219.0,228.0,731.0],["2019-12-05",225.0,237.0,225.0,228.0,322.0],["2019-12-06",219.0,231.0,219.0,228.0,250.0],["2019-12-09",225.0,231.0,222.0,228.0,265.0],["2019-12-10",234.0,234.0,219.0,231.0,415.0],["2019-12-11",231.0,234.0,222.0,222.0,352.0],["2019-12-12",216.0,228.0,216.0,225.0,239.0],["2019-12-13",222.0,231.0,222.0,222.0,354.0],["2019-12-16",222.0,231.0,210.0,219.0,637.0],["2019-12-17",234.0,243.0,225.0,237.0,1237.0],["2019-12-18",237.0,336.0,237.0,309.0,10178.0],["2019-12-19",309.0,309.0,243.0,255.0,3609.0],["2019-12-20",264.0,273.0,240.0,270.0,1559.0],["2019-12-23",270.0,282.0,240.0,270.0,980.0],["2019-12-24",270.0,327.0,270.0,288.0,1919.0],["2019-12-26",297.0,297.0,261.0,264.0,827.0],["2019-12-27",267.0,270.0,249.0,264.0,1649.0],["2019-12-30",264.0,285.0,264.0,273.0,1405.0],["2019-12-31",285.0,285.0,270.0,273.0,903.0],["2020-01-02",270.0,282.0,270.0,270.0,555.0],["2020-01-03",276.0,276.0,258.0,264.0,525.0],["2020-01-06",267.0,270.0,255.0,264.0,548.0],["2020-01-07",270.0,279.0,261.0,279.0,803.0],["2020-01-08",276.0,345.0,276.0,315.0,4519.0],["2020-01-09",315.0,327.0,303.0,318.0,934.0],["2020-01-10",327.0,327.0,306.0,315.0,641.0],["2020-01-13",327.0,330.0,303.0,303.0,633.0],["2020-01-14",315.0,315.0,303.0,309.0,368.0],["2020-01-15",312.0,327.0,309.0,318.0,803.0],["2020-01-16",318.0,354.0,312.0,348.0,1716.0],["2020-01-17",351.0,360.0,333.0,342.0,867.0],["2020-01-21",339.0,354.0,333.0,351.0,539.0],["2020-01-22",351.0,354.0,336.0,342.0,468.0],["2020-01-23",342.0,342.0,336.0,339.0,258.0],["2020-01-24",342.0,342.0,309.0,315.0,868.0],["2020-01-27",318.0,318.0,267.0,279.0,1288.0],["2020-01-28",276.0,294.0,273.0,288.0,281.0],["2020-01-29",288.0,288.0,273.0,276.0,341.0],["2020-01-30",270.0,285.0,270.0,270.0,285.0],["2020-01-31",273.0,291.0,273.0,282.0,126.0],["2020-02-03",291.0,294.0,282.0,285.0,123.0],["2020-02-04",294.0,324.0,282.0,306.0,822.0],["2020-02-05",315.0,321.0,309.0,315.0,365.0],["2020-02-06",324.0,330.0,312.0,324.0,388.0],["2020-02-07",321.0,321.0,303.0,312.0,247.0],["2020-02-10",336.0,336.0,312.0,312.0,495.0],["2020-02-11",312.0,330.0,312.0,318.0,409.0],["2020-02-12",327.0,327.0,312.0,318.0,422.0],["2020-02-13",318.0,339.0,315.0,324.0,278.0],["2020-02-14",318.0,330.0,312.0,330.0,192.0],["2020-02-18",336.0,354.0,321.0,345.0,815.0],["2020-02-19",351.0,351.0,324.0,342.0,309.0],["2020-02-20",342.0,345.0,324.0,336.0,353.0],["2020-02-21",327.0,336.0,315.0,324.0,377.0],["2020-02-24",318.0,321.0,285.0,288.0,1118.0],["2020-02-25",282.0,297.0,246.0,264.0,1196.0],["2020-02-26",261.0,276.0,258.0,267.0,507.0],["2020-02-27",270.0,273.0,249.0,252.0,1022.0],["2020-02-28",261.0,261.0,240.0,243.0,585.0],["2020-03-02",258.0,294.0,240.0,267.0,591.0],["2020-03-03",279.0,285.0,264.0,279.0,356.0],["2020-03-04",285.0,285.0,261.0,270.0,259.0],["2020-03-05",273.0,273.0,252.0,264.0,99.0],["2020-03-06",273.0,276.0,252.0,255.0,148.0],["2020-03-09",249.0,270.0,195.0,210.0,1304.0],["2020-03-10",222.0,246.0,210.0,216.0,577.0],["2020-03-11",216.0,225.0,195.0,213.0,254.0],["2020-03-12",180.0,195.0,180.0,180.0,1098.0],["2020-03-13",183.0,192.0,135.0,171.0,1836.0],["2020-03-16",153.0,183.0,150.0,183.0,958.0],["2020-03-17",162.0,231.0,156.0,195.0,599.0],["2020-03-18",183.0,183.0,114.0,120.0,1965.0],["2020-03-19",135.0,144.0,108.0,132.0,1151.0],["2020-03-20",144.0,144.0,129.0,135.0,467.0],["2020-03-23",135.0,144.0,120.0,126.0,605.0],["2020-03-24",132.0,165.0,120.0,150.0,920.0],["2020-03-25",165.0,171.0,144.0,144.0,1037.0],["2020-03-26",153.0,153.0,141.0,144.0,779.0],["2020-03-27",144.0,147.0,138.0,144.0,279.0],["2020-03-30",144.0,147.0,138.0,141.0,287.0],["2020-03-31",135.0,144.0,135.0,144.0,154.0],["2020-04-01",144.0,144.0,135.0,144.0,237.0],["2020-04-02",138.0,144.0,135.0,141.0,247.0],["2020-04-03",141.0,144.0,132.0,141.0,381.0],["2020-04-06",150.0,150.0,144.0,144.0,288.0],["2020-04-07",153.0,153.0,135.0,138.0,380.0],["2020-04-08",153.0,159.0,135.0,141.0,1711.0],["2020-04-09",144.0,144.0,132.0,135.0,1253.0],["2020-04-13",138.0,138.0,129.0,129.0,735.0],["2020-04-14",135.0,144.0,132.0,138.0,1336.0],["2020-04-15",138.0,144.0,123.0,129.0,904.0],["2020-04-16",117.0,126.0,108.0,114.0,6201.0],["2020-04-17",117.0,123.0,114.0,120.0,1770.0],["2020-04-20",126.0,132.0,117.0,120.0,2851.0],["2020-04-21",120.0,126.0,120.0,123.0,564.0],["2020-04-22",132.0,132.0,120.0,126.0,1081.0],["2020-04-23",132.0,132.0,126.0,129.0,558.0],["2020-04-24",135.0,138.0,120.0,129.0,652.0],["2020-04-27",132.0,138.0,129.0,135.0,986.0],["2020-04-28",138.0,141.0,132.0,132.0,793.0],["2020-04-29",141.0,153.0,135.0,144.0,1635.0],["2020-04-30",150.0,165.0,138.0,165.0,1634.0],["2020-05-01",159.0,159.0,150.0,159.0,747.0],["2020-05-04",180.0,201.0,168.0,174.0,6490.0],["2020-05-05",192.0,207.0,186.0,195.0,3994.0],["2020-05-06",207.0,210.0,195.0,201.0,2517.0],["2020-05-07",204.0,216.0,198.0,210.0,3233.0],["2020-05-08",213.0,219.0,210.0,213.0,2710.0],["2020-05-11",213.0,222.0,204.0,204.0,2071.0],["2020-05-12",240.0,246.0,210.0,210.0,2096.0],["2020-05-13",210.0,210.0,168.0,183.0,2172.0],["2020-05-14",183.0,192.0,180.0,180.0,910.0],["2020-05-15",183.0,207.0,180.0,198.0,1574.0],["2020-05-18",201.0,219.0,201.0,207.0,1638.0],["2020-05-19",210.0,219.0,204.0,213.0,812.0],["2020-05-20",207.0,231.0,207.0,210.0,1317.0],["2020-05-21",213.0,219.0,201.0,201.0,1257.0],["2020-05-22",210.0,210.0,180.0,195.0,1121.0],["2020-05-26",207.0,210.0,198.0,204.0,931.0],["2020-05-27",204.0,210.0,201.0,207.0,703.0],["2020-05-28",207.0,222.0,207.0,207.0,951.0],["2020-05-29",207.0,210.0,195.0,201.0,778.0],["2020-06-01",210.0,210.0,201.0,204.0,838.0],["2020-06-02",201.0,258.0,201.0,252.0,6534.0],["2020-06-03",282.0,387.0,264.0,351.0,33699.0],["2020-06-04",384.0,393.0,300.0,342.0,12751.0],["2020-06-05",348.0,348.0,303.0,342.0,5621.0],["2020-06-08",357.0,360.0,330.0,345.0,3382.0],["2020-06-09",345.0,357.0,318.0,345.0,3445.0],["2020-06-10",330.0,336.0,318.0,327.0,1687.0],["2020-06-11",306.0,360.0,270.0,285.0,5359.0],["2020-06-12",300.0,312.0,288.0,300.0,1771.0],["2020-06-15",300.0,300.0,264.0,294.0,2219.0],["2020-06-16",303.0,309.0,297.0,306.0,1035.0],["2020-06-17",309.0,312.0,282.0,288.0,1129.0],["2020-06-18",300.0,330.0,300.0,315.0,2419.0],["2020-06-19",324.0,327.0,300.0,300.0,1675.0],["2020-06-22",306.0,324.0,300.0,303.0,930.0],["2020-06-23",303.0,318.0,300.0,300.0,1149.0],["2020-06-24",306.0,312.0,282.0,297.0,1313.0],["2020-06-25",252.0,291.0,240.0,288.0,2140.0],["2020-06-26",282.0,294.0,270.0,270.0,1506.0],["2020-06-29",276.0,300.0,276.0,285.0,1229.0],["2020-06-30",285.0,297.0,279.0,288.0,1459.0],["2020-07-01",288.0,297.0,285.0,291.0,984.0],["2020-07-02",297.0,297.0,282.0,288.0,782.0],["2020-07-06",285.0,297.0,279.0,282.0,910.0],["2020-07-07",282.0,282.0,270.0,270.0,796.0],["2020-07-08",279.0,282.0,267.0,270.0,801.0],["2020-07-09",270.0,270.0,258.0,261.0,877.0],["2020-07-10",261.0,270.0,258.0,261.0,641.0],["2020-07-13",252.0,264.0,249.0,255.0,1143.0],["2020-07-14",297.0,375.0,267.0,276.0,38253.0],["2020-07-15",276.0,276.0,243.0,267.0,3979.0],["2020-07-16",264.0,264.0,255.0,261.0,1003.0],["2020-07-17",261.0,264.0,255.0,261.0,858.0],["2020-07-20",261.0,264.0,249.0,255.0,1339.0],["2020-07-21",255.0,261.0,255.0,261.0,705.0],["2020-07-22",261.0,261.0,252.0,258.0,816.0],["2020-07-23",258.0,342.0,255.0,324.0,22741.0],["2020-07-24",315.0,336.0,315.0,321.0,3301.0],["2020-07-27",327.0,345.0,324.0,333.0,2975.0],["2020-07-28",333.0,345.0,330.0,342.0,1558.0],["2020-07-29",348.0,420.0,345.0,393.0,5070.0],["2020-07-30",375.0,450.0,375.0,432.0,4422.0],["2020-07-31",444.0,492.0,384.0,399.0,5219.0],["2020-08-03",396.0,450.0,390.0,441.0,2118.0],["2020-08-04",444.0,444.0,408.0,420.0,1201.0],["2020-08-05",423.0,426.0,384.0,390.0,1454.0],["2020-08-06",387.0,405.0,375.0,402.0,823.0],["2020-08-07",399.0,414.0,387.0,405.0,1128.0],["2020-08-10",414.0,420.0,387.0,414.0,1245.0],["2020-08-11",396.0,414.0,324.0,330.0,6490.0],["2020-08-12",381.0,381.0,312.0,318.0,2484.0],["2020-08-13",318.0,336.0,312.0,327.0,1587.0],["2020-08-14",324.0,342.0,321.0,327.0,508.0],["2020-08-17",345.0,396.0,345.0,366.0,3783.0],["2020-08-18",366.0,372.0,342.0,348.0,992.0],["2020-08-19",348.0,348.0,330.0,345.0,1111.0],["2020-08-20",336.0,345.0,324.0,336.0,1029.0],["2020-08-21",330.0,342.0,324.0,324.0,536.0],["2020-08-24",327.0,333.0,321.0,327.0,731.0],["2020-08-25",327.0,336.0,321.0,330.0,451.0],["2020-08-26",330.0,336.0,318.0,327.0,920.0],["2020-08-27",327.0,330.0,312.0,315.0,801.0],["2020-08-28",312.0,327.0,312.0,324.0,375.0],["2020-08-31",318.0,321.0,303.0,306.0,837.0],["2020-09-01",306.0,315.0,300.0,300.0,1329.0],["2020-09-02",291.0,300.0,273.0,288.0,2807.0],["2020-09-03",288.0,297.0,276.0,288.0,771.0],["2020-09-04",291.0,291.0,273.0,285.0,555.0],["2020-09-08",282.0,294.0,276.0,279.0,536.0],["2020-09-09",285.0,291.0,279.0,285.0,381.0],["2020-09-10",279.0,294.0,276.0,279.0,184.0],["2020-09-11",279.0,291.0,279.0,282.0,293.0],["2020-09-14",282.0,291.0,279.0,282.0,344.0],["2020-09-15",282.0,288.0,279.0,282.0,293.0],["2020-09-16",279.0,291.0,279.0,285.0,353.0],["2020-09-17",285.0,288.0,279.0,282.0,502.0],["2020-09-18",285.0,321.0,285.0,306.0,1309.0],["2020-09-21",306.0,306.0,282.0,288.0,579.0],["2020-09-22",291.0,300.0,288.0,294.0,300.0],["2020-09-23",294.0,306.0,279.0,279.0,600.0],["2020-09-24",279.0,291.0,270.0,279.0,1361.0],["2020-09-25",279.0,285.0,276.0,279.0,395.0],["2020-09-28",279.0,291.0,276.0,282.0,266.0],["2020-09-29",288.0,300.0,279.0,285.0,632.0],["2020-09-30",288.0,294.0,276.0,279.0,750.0],["2020-10-01",279.0,291.0,276.0,276.0,558.0],["2020-10-02",276.0,288.0,276.0,276.0,320.0],["2020-10-05",279.0,285.0,276.0,279.0,241.0],["2020-10-06",279.0,285.0,279.0,279.0,508.0],["2020-10-07",285.0,288.0,279.0,279.0,301.0],["2020-10-08",285.0,291.0,279.0,291.0,519.0],["2020-10-09",294.0,309.0,291.0,303.0,761.0],["2020-10-12",309.0,309.0,300.0,300.0,300.0],["2020-10-13",297.0,303.0,285.0,285.0,311.0],["2020-10-14",291.0,303.0,285.0,294.0,779.0],["2020-10-15",297.0,315.0,291.0,303.0,912.0],["2020-10-16",303.0,315.0,297.0,312.0,398.0],["2020-10-19",309.0,312.0,300.0,306.0,219.0],["2020-10-20",300.0,306.0,288.0,297.0,482.0],["2020-10-21",297.0,300.0,294.0,297.0,125.0],["2020-10-22",297.0,297.0,279.0,282.0,720.0],["2020-10-23",285.0,297.0,282.0,288.0,327.0],["2020-10-26",291.0,291.0,282.0,288.0,422.0],["2020-10-27",288.0,294.0,282.0,285.0,214.0],["2020-10-28",285.0,285.0,273.0,276.0,670.0],["2020-10-29",279.0,285.0,273.0,282.0,416.0],["2020-10-30",279.0,285.0,270.0,270.0,740.0],["2020-11-02",288.0,288.0,264.0,276.0,1092.0],["2020-11-03",276.0,276.0,255.0,258.0,1578.0],["2020-11-04",273.0,273.0,240.0,243.0,2229.0],["2020-11-05",246.0,264.0,246.0,264.0,966.0],["2020-11-06",258.0,261.0,240.0,252.0,1645.0],["2020-11-09",249.0,273.0,243.0,261.0,1399.0],["2020-11-10",249.0,255.0,222.0,225.0,3627.0],["2020-11-11",228.0,237.0,216.0,228.0,1206.0],["2020-11-12",228.0,249.0,222.0,237.0,1105.0],["2020-11-13",246.0,246.0,231.0,243.0,734.0],["2020-11-16",243.0,243.0,228.0,228.0,798.0],["2020-11-17",231.0,234.0,219.0,228.0,1264.0],["2020-11-18",228.0,231.0,213.0,219.0,848.0],["2020-11-19",225.0,234.0,210.0,228.0,3452.0],["2020-11-20",180.0,189.0,171.0,186.0,23654.0],["2020-11-23",198.0,198.0,180.0,183.0,6533.0],["2020-11-24",189.0,189.0,171.0,177.0,8024.0],["2020-11-25",180.0,186.0,174.0,180.0,3788.0],["2020-11-27",180.0,183.0,177.0,177.0,3093.0],["2020-11-30",183.0,198.0,177.0,195.0,11428.0],["2020-12-01",201.0,213.0,192.0,207.0,10653.0],["2020-12-02",210.0,210.0,186.0,189.0,3601.0],["2020-12-03",192.0,198.0,186.0,189.0,2228.0],["2020-12-04",189.0,201.0,189.0,195.0,1636.0],["2020-12-07",198.0,213.0,195.0,210.0,4055.0],["2020-12-08",216.0,216.0,198.0,201.0,3154.0],["2020-12-09",207.0,210.0,189.0,192.0,1573.0],["2020-12-10",201.0,204.0,192.0,195.0,1728.0],["2020-12-11",198.0,201.0,192.0,192.0,1419.0],["2020-12-14",198.0,198.0,186.0,186.0,1229.0],["2020-12-15",192.0,192.0,186.0,189.0,1258.0],["2020-12-16",192.0,192.0,183.0,186.0,1673.0],["2020-12-17",186.0,195.0,186.0,192.0,1323.0],["2020-12-18",195.0,204.0,180.0,180.0,2331.0],["2020-12-21",192.0,192.0,180.0,180.0,2646.0],["2020-12-22",183.0,189.0,180.0,180.0,1770.0],["2020-12-23",183.0,183.0,177.0,177.0,3286.0],["2020-12-24",180.0,195.0,177.0,192.0,4022.0],["2020-12-28",183.0,204.0,180.0,186.0,7004.0],["2020-12-29",189.0,195.0,183.0,186.0,2170.0],["2020-12-30",186.0,192.0,183.0,183.0,2063.0],["2020-12-31",183.0,189.0,174.0,177.0,4548.0],["2021-01-04",183.0,183.0,177.0,183.0,1546.0],["2021-01-05",189.0,201.0,186.0,195.0,5615.0],["2021-01-06",195.0,198.0,186.0,189.0,2939.0],["2021-01-07",192.0,201.0,189.0,192.0,2130.0],["2021-01-08",198.0,201.0,189.0,198.0,2079.0],["2021-01-11",201.0,249.0,195.0,243.0,25684.0],["2021-01-12",228.0,237.0,216.0,231.0,10416.0],["2021-01-13",243.0,246.0,225.0,234.0,5400.0],["2021-01-14",234.0,240.0,225.0,231.0,3240.0],["2021-01-15",231.0,243.0,219.0,243.0,5372.0],["2021-01-19",240.0,243.0,234.0,240.0,3673.0],["2021-01-20",246.0,252.0,234.0,237.0,3056.0],["2021-01-21",246.0,246.0,228.0,243.0,3087.0],["2021-01-22",246.0,297.0,237.0,297.0,15586.0],["2021-01-25",294.0,294.0,258.0,288.0,9347.0],["2021-01-26",291.0,294.0,273.0,276.0,3630.0],["2021-01-27",252.0,270.0,240.0,255.0,4067.0],["2021-01-28",255.0,270.0,249.0,255.0,3832.0],["2021-01-29",270.0,270.0,240.0,246.0,3011.0],["2021-02-01",246.0,258.0,243.0,255.0,3475.0],["2021-02-02",255.0,267.0,252.0,255.0,3043.0],["2021-02-03",273.0,384.0,261.0,321.0,37924.0],["2021-02-04",315.0,339.0,294.0,297.0,10339.0],["2021-02-05",327.0,327.0,291.0,318.0,6873.0],["2021-02-08",324.0,330.0,315.0,330.0,5092.0],["2021-02-09",333.0,360.0,324.0,360.0,6319.0],["2021-02-10",363.0,372.0,336.0,351.0,5992.0],["2021-02-11",345.0,363.0,342.0,363.0,4485.0],["2021-02-12",351.0,363.0,348.0,357.0,3495.0],["2021-02-16",375.0,381.0,357.0,381.0,6212.0],["2021-02-17",381.0,399.0,366.0,384.0,4948.0],["2021-02-18",387.0,393.0,372.0,387.0,3831.0],["2021-02-19",393.0,399.0,381.0,381.0,2352.0],["2021-02-22",363.0,372.0,318.0,363.0,3920.0],["2021-02-23",345.0,348.0,327.0,333.0,3448.0],["2021-02-24",339.0,369.0,330.0,354.0,2975.0],["2021-02-25",351.0,357.0,321.0,339.0,2551.0],["2021-02-26",339.0,342.0,306.0,315.0,2684.0],["2021-03-01",330.0,342.0,318.0,330.0,2032.0],["2021-03-02",333.0,351.0,321.0,324.0,2139.0],["2021-03-03",327.0,336.0,306.0,315.0,1565.0],["2021-03-04",312.0,315.0,270.0,300.0,5319.0],["2021-03-05",297.0,312.0,270.0,303.0,1585.0],["2021-03-08",309.0,321.0,294.0,312.0,1912.0],["2021-03-09",312.0,321.0,300.0,315.0,1339.0],["2021-03-10",312.0,321.0,300.0,300.0,1170.0],["2021-03-11",315.0,342.0,303.0,327.0,2596.0],["2021-03-12",327.0,327.0,300.0,312.0,3968.0],["2021-03-15",321.0,351.0,309.0,333.0,4781.0],["2021-03-16",345.0,345.0,312.0,318.0,1771.0],["2021-03-17",309.0,336.0,306.0,333.0,1941.0],["2021-03-18",336.0,357.0,318.0,354.0,4806.0],["2021-03-19",351.0,360.0,330.0,360.0,2368.0],["2021-03-22",345.0,369.0,345.0,363.0,1949.0],["2021-03-23",357.0,360.0,330.0,339.0,3259.0],["2021-03-24",333.0,339.0,315.0,321.0,1310.0],["2021-03-25",315.0,330.0,309.0,324.0,1434.0],["2021-03-26",336.0,345.0,324.0,336.0,1292.0],["2021-03-29",345.0,345.0,318.0,327.0,1505.0],["2021-03-30",324.0,345.0,315.0,333.0,2321.0],["2021-03-31",339.0,363.0,327.0,351.0,4006.0],["2021-04-01",372.0,375.0,348.0,354.0,3567.0],["2021-04-05",351.0,357.0,330.0,345.0,1964.0],["2021-04-06",345.0,354.0,333.0,351.0,1446.0],["2021-04-07",372.0,390.0,339.0,354.0,6364.0],["2021-04-08",342.0,351.0,336.0,342.0,1459.0],["2021-04-09",348.0,351.0,336.0,348.0,892.0],["2021-04-12",357.0,360.0,339.0,342.0,1303.0],["2021-04-13",339.0,345.0,324.0,330.0,1776.0],["2021-04-14",324.0,336.0,315.0,324.0,1656.0],["2021-04-15",324.0,327.0,288.0,294.0,4575.0],["2021-04-16",288.0,294.0,285.0,291.0,1836.0],["2021-04-19",285.0,291.0,273.0,282.0,1426.0],["2021-04-20",282.0,282.0,264.0,276.0,1820.0],["2021-04-21",273.0,288.0,273.0,282.0,1033.0],["2021-04-22",288.0,294.0,282.0,282.0,752.0],["2021-04-23",291.0,291.0,276.0,282.0,639.0],["2021-04-26",285.0,306.0,285.0,300.0,1549.0],["2021-04-27",306.0,327.0,303.0,321.0,3147.0],["2021-04-28",318.0,336.0,300.0,312.0,1916.0],["2021-04-29",321.0,327.0,309.0,312.0,591.0],["2021-04-30",309.0,312.0,294.0,294.0,1312.0],["2021-05-03",294.0,303.0,294.0,300.0,845.0],["2021-05-04",294.0,504.0,291.0,432.0,299662.0],["2021-05-05",357.0,357.0,312.0,327.0,96268.0],["2021-05-06",315.0,327.0,309.0,315.0,10420.0],["2021-05-07",309.0,318.0,291.0,318.0,9466.0],["2021-05-10",312.0,312.0,288.0,288.0,5649.0],["2021-05-11",285.0,291.0,261.0,285.0,6422.0],["2021-05-12",270.0,285.0,270.0,279.0,3231.0],["2021-05-13",273.0,282.0,264.0,273.0,3458.0],["2021-05-14",273.0,285.0,267.0,276.0,3276.0],["2021-05-17",285.0,288.0,267.0,288.0,4927.0],["2021-05-18",267.0,285.0,267.0,276.0,3729.0],["2021-05-19",267.0,276.0,249.0,273.0,9943.0],["2021-05-20",270.0,273.0,255.0,255.0,2122.0],["2021-05-21",264.0,279.0,255.0,279.0,3204.0],["2021-05-24",282.0,282.0,261.0,264.0,1835.0],["2021-05-25",270.0,282.0,264.0,273.0,2232.0],["2021-05-26",270.0,288.0,267.0,279.0,2871.0],["2021-05-27",279.0,354.0,276.0,300.0,90410.0],["2021-05-28",300.0,306.0,288.0,297.0,5507.0],["2021-06-01",297.0,303.0,285.0,300.0,3487.0],["2021-06-02",303.0,318.0,294.0,309.0,4545.0],["2021-06-03",303.0,351.0,300.0,303.0,11550.0],["2021-06-04",306.0,309.0,300.0,303.0,2940.0],["2021-06-07",303.0,315.0,303.0,315.0,2369.0],["2021-06-08",309.0,330.0,309.0,315.0,6067.0],["2021-06-09",321.0,324.0,300.0,306.0,5267.0],["2021-06-10",309.0,327.0,303.0,324.0,3563.0],["2021-06-11",324.0,324.0,306.0,306.0,1455.0],["2021-06-14",312.0,324.0,312.0,312.0,2546.0],["2021-06-15",324.0,324.0,312.0,312.0,2489.0],["2021-06-16",312.0,324.0,312.0,324.0,2126.0],["2021-06-17",318.0,324.0,315.0,324.0,1861.0],["2021-06-18",321.0,324.0,312.0,321.0,2064.0],["2021-06-21",318.0,318.0,303.0,315.0,3926.0],["2021-06-22",309.0,327.0,309.0,327.0,2217.0],["2021-06-23",324.0,327.0,318.0,321.0,1828.0],["2021-06-24",318.0,321.0,315.0,321.0,928.0],["2021-06-25",315.0,333.0,315.0,333.0,2718.0],["2021-06-28",336.0,336.0,318.0,321.0,1568.0],["2021-06-29",327.0,327.0,312.0,315.0,1018.0],["2021-06-30",315.0,318.0,306.0,306.0,1595.0],["2021-07-01",309.0,312.0,291.0,300.0,2339.0],["2021-07-02",297.0,300.0,288.0,297.0,1335.0],["2021-07-06",297.0,300.0,288.0,291.0,1171.0],["2021-07-07",288.0,297.0,282.0,285.0,1540.0],["2021-07-08",282.0,288.0,279.0,282.0,919.0],["2021-07-09",288.0,288.0,279.0,285.0,1301.0],["2021-07-12",282.0,285.0,279.0,279.0,1082.0],["2021-07-13",279.0,282.0,273.0,276.0,1219.0],["2021-07-14",273.0,276.0,273.0,276.0,1803.0],["2021-07-15",273.0,276.0,264.0,270.0,2613.0],["2021-07-16",270.0,270.0,258.0,264.0,1867.0],["2021-07-19",261.0,264.0,249.0,264.0,2411.0],["2021-07-20",261.0,270.0,258.0,261.0,1031.0],["2021-07-21",267.0,267.0,261.0,264.0,784.0],["2021-07-22",264.0,264.0,255.0,261.0,1346.0],["2021-07-23",261.0,261.0,255.0,255.0,797.0],["2021-07-26",255.0,264.0,246.0,249.0,1156.0],["2021-07-27",255.0,255.0,246.0,246.0,864.0],["2021-07-28",252.0,252.0,246.0,249.0,1859.0],["2021-07-29",240.0,243.0,234.0,240.0,1843.0],["2021-07-30",240.0,243.0,234.0,237.0,653.0],["2021-08-02",234.0,240.0,234.0,237.0,443.0],["2021-08-03",237.0,243.0,234.0,237.0,459.0],["2021-08-04",240.0,240.0,225.0,228.0,1089.0],["2021-08-05",234.0,237.0,228.0,231.0,1080.0],["2021-08-06",231.0,234.0,228.0,228.0,1162.0],["2021-08-09",228.0,231.0,228.0,228.0,766.0],["2021-08-10",231.0,234.0,228.0,231.0,1476.0],["2021-08-11",240.0,240.0,231.0,240.0,1067.0],["2021-08-12",234.0,240.0,231.0,237.0,2019.0],["2021-08-13",219.0,222.0,204.0,207.0,3531.0],["2021-08-16",213.0,222.0,207.0,210.0,2005.0],["2021-08-17",210.0,213.0,198.0,201.0,1701.0],["2021-08-18",201.0,210.0,201.0,201.0,1195.0],["2021-08-19",210.0,210.0,195.0,201.0,740.0],["2021-08-20",198.0,201.0,195.0,201.0,1505.0],["2021-08-23",198.0,204.0,195.0,195.0,1091.0],["2021-08-24",198.0,219.0,198.0,213.0,3681.0],["2021-08-25",216.0,219.0,210.0,210.0,1949.0],["2021-08-26",213.0,213.0,201.0,207.0,1147.0],["2021-08-27",210.0,210.0,198.0,201.0,1621.0],["2021-08-30",207.0,207.0,198.0,204.0,2328.0],["2021-08-31",207.0,207.0,201.0,201.0,1521.0],["2021-09-01",201.0,204.0,201.0,201.0,1726.0],["2021-09-02",201.0,204.0,198.0,201.0,2144.0],["2021-09-03",204.0,204.0,201.0,201.0,1322.0],["2021-09-07",201.0,204.0,198.0,198.0,1440.0],["2021-09-08",198.0,198.0,195.0,195.0,834.0],["2021-09-09",195.0,195.0,183.0,186.0,2142.0],["2021-09-10",186.0,189.0,177.0,180.0,4655.0],["2021-09-13",180.0,195.0,177.0,180.0,14897.0],["2021-09-14",180.0,183.0,168.0,174.0,3893.0],["2021-09-15",168.0,180.0,165.0,180.0,5318.0],["2021-09-16",177.0,189.0,171.0,174.0,12848.0],["2021-09-17",177.0,234.0,174.0,186.0,47264.0],["2021-09-20",180.0,201.0,171.0,198.0,7503.0],["2021-09-21",189.0,219.0,183.0,207.0,11183.0],["2021-09-22",198.0,210.0,195.0,198.0,6456.0],["2021-09-23",195.0,198.0,186.0,186.0,1630.0],["2021-09-24",186.0,189.0,183.0,186.0,2569.0],["2021-09-27",189.0,192.0,183.0,186.0,2633.0],["2021-09-28",189.0,198.0,183.0,186.0,2515.0],["2021-09-29",189.0,189.0,174.0,180.0,2400.0],["2021-09-30",183.0,183.0,177.0,180.0,1448.0],["2021-10-01",183.0,183.0,171.0,171.0,4871.0],["2021-10-04",186.0,186.0,174.0,177.0,5376.0],["2021-10-05",180.0,180.0,174.0,177.0,3164.0],["2021-10-06",174.0,186.0,171.0,180.0,3081.0],["2021-10-07",180.0,189.0,174.0,186.0,2205.0],["2021-10-08",189.0,192.0,183.0,186.0,2511.0],["2021-10-11",189.0,189.0,183.0,186.0,1201.0],["2021-10-12",186.0,195.0,186.0,189.0,1571.0],["2021-10-13",189.0,201.0,189.0,198.0,2496.0],["2021-10-14",198.0,201.0,195.0,198.0,1190.0],["2021-10-15",201.0,201.0,195.0,195.0,1433.0],["2021-10-18",195.0,195.0,183.0,183.0,2037.0],["2021-10-19",186.0,189.0,183.0,189.0,1440.0],["2021-10-20",186.0,189.0,183.0,186.0,661.0],["2021-10-21",186.0,189.0,180.0,186.0,1037.0],["2021-10-22",183.0,186.0,183.0,186.0,842.0],["2021-10-25",183.0,186.0,180.0,183.0,1281.0],["2021-10-26",183.0,192.0,183.0,186.0,2089.0],["2021-10-27",189.0,192.0,183.0,186.0,2253.0],["2021-10-28",183.0,201.0,183.0,189.0,5550.0],["2021-10-29",186.0,198.0,186.0,192.0,1781.0],["2021-11-01",195.0,207.0,189.0,201.0,3954.0],["2021-11-02",204.0,204.0,198.0,201.0,1220.0],["2021-11-03",201.0,216.0,198.0,204.0,2532.0],["2021-11-04",207.0,207.0,195.0,204.0,1172.0],["2021-11-05",204.0,207.0,201.0,204.0,1560.0],["2021-11-08",204.0,204.0,198.0,204.0,1045.0],["2021-11-09",204.0,216.0,201.0,204.0,5146.0],["2021-11-10",183.0,189.0,168.0,171.0,8565.0],["2021-11-11",171.0,174.0,162.0,171.0,6063.0],["2021-11-12",174.0,174.0,165.0,171.0,2505.0],["2021-11-15",174.0,174.0,162.0,165.0,1798.0],["2021-11-16",165.0,171.0,156.0,156.0,5512.0],["2021-11-17",156.0,159.0,153.0,153.0,2364.0],["2021-11-18",150.0,153.0,141.0,144.0,4085.0],["2021-11-19",138.0,144.0,135.0,138.0,2958.0],["2021-11-22",138.0,138.0,129.0,132.0,2465.0],["2021-11-23",135.0,135.0,126.0,129.0,2349.0],["2021-11-24",129.0,141.0,126.0,135.0,2884.0],["2021-11-26",135.0,141.0,129.0,135.0,1335.0],["2021-11-29",135.0,141.0,135.0,138.0,1149.0],["2021-11-30",135.0,144.0,132.0,132.0,1942.0],["2021-12-01",132.0,138.0,123.0,123.0,2329.0],["2021-12-02",132.0,132.0,105.0,117.0,8368.0],["2021-12-03",117.0,120.0,111.0,111.0,2018.0],["2021-12-06",111.0,120.0,111.0,117.0,1784.0],["2021-12-07",120.0,129.0,120.0,126.0,1064.0],["2021-12-08",126.0,132.0,123.0,126.0,1475.0],["2021-12-09",123.0,129.0,117.0,117.0,1315.0],["2021-12-10",117.0,132.0,117.0,126.0,1859.0],["2021-12-13",126.0,129.0,120.0,120.0,1244.0],["2021-12-14",123.0,126.0,117.0,123.0,726.0],["2021-12-15",120.0,123.0,114.0,117.0,2157.0],["2021-12-16",117.0,120.0,111.0,114.0,1298.0],["2021-12-17",105.0,117.0,105.0,114.0,1991.0],["2021-12-20",114.0,114.0,108.0,111.0,1229.0],["2021-12-21",111.0,114.0,111.0,111.0,1008.0],["2021-12-22",114.0,117.0,111.0,114.0,1417.0],["2021-12-23",111.0,114.0,111.0,111.0,1348.0],["2021-12-27",111.0,117.0,108.0,108.0,1937.0],["2021-12-28",108.0,117.0,108.0,108.0,2262.0],["2021-12-29",111.0,111.0,105.0,105.0,1896.0],["2021-12-30",108.0,111.0,102.0,105.0,2690.0],["2021-12-31",105.0,111.0,105.0,108.0,2679.0],["2022-01-03",108.0,120.0,108.0,117.0,1117.0],["2022-01-04",117.0,120.0,114.0,117.0,1394.0],["2022-01-05",120.0,120.0,108.0,111.0,1603.0],["2022-01-06",114.0,114.0,105.0,108.0,2006.0],["2022-01-07",108.0,108.0,105.0,108.0,537.0],["2022-01-10",108.0,108.0,105.0,105.0,1328.0],["2022-01-11",105.0,111.0,105.0,105.0,1083.0],["2022-01-12",105.0,111.0,105.0,108.0,1047.0],["2022-01-13",108.0,108.0,105.0,108.0,1074.0],["2022-01-14",108.0,108.0,105.0,105.0,556.0],["2022-01-18",108.0,108.0,105.0,108.0,395.0],["2022-01-19",108.0,108.0,102.0,102.0,709.0],["2022-01-20",105.0,108.0,102.0,102.0,607.0],["2022-01-21",108.0,108.0,93.0,93.0,2429.0],["2022-01-24",90.0,102.0,84.0,96.0,2362.0],["2022-01-25",96.0,99.0,90.0,96.0,472.0],["2022-01-26",96.0,102.0,87.0,90.0,657.0],["2022-01-27",105.0,105.0,90.0,90.0,1790.0],["2022-01-28",90.0,105.0,90.0,93.0,1210.0],["2022-01-31",96.0,105.0,93.0,102.0,1344.0],["2022-02-01",102.0,102.0,96.0,99.0,827.0],["2022-02-02",102.0,102.0,93.0,99.0,1303.0],["2022-02-03",102.0,102.0,93.0,93.0,494.0],["2022-02-04",93.0,99.0,93.0,96.0,1335.0],["2022-02-07",96.0,99.0,96.0,96.0,625.0],["2022-02-08",99.0,99.0,96.0,96.0,858.0],["2022-02-09",96.0,99.0,96.0,96.0,832.0],["2022-02-10",99.0,99.0,96.0,96.0,390.0],["2022-02-11",96.0,99.0,93.0,93.0,495.0],["2022-02-14",93.0,99.0,93.0,93.0,864.0],["2022-02-15",93.0,96.0,90.0,90.0,1348.0],["2022-02-16",93.0,93.0,87.0,90.0,1527.0],["2022-02-17",87.0,90.0,84.0,84.0,1665.0],["2022-02-18",87.0,87.0,78.0,81.0,1918.0],["2022-02-22",81.0,81.0,75.0,78.0,1567.0],["2022-02-23",81.0,87.0,78.0,81.0,1081.0],["2022-02-24",78.0,84.0,75.0,84.0,1749.0],["2022-02-25",81.0,87.0,81.0,84.0,1105.0],["2022-02-28",81.0,90.0,81.0,87.0,489.0],["2022-03-01",87.0,90.0,87.0,87.0,372.0],["2022-03-02",90.0,90.0,84.0,90.0,661.0],["2022-03-03",93.0,93.0,87.0,90.0,1062.0],["2022-03-04",87.0,96.0,84.0,87.0,935.0],["2022-03-07",90.0,90.0,84.0,87.0,555.0],["2022-03-08",87.0,87.0,78.0,84.0,1282.0],["2022-03-09",87.0,87.0,84.0,87.0,269.0],["2022-03-10",90.0,90.0,81.0,84.0,808.0],["2022-03-11",84.0,129.0,84.0,87.0,31427.0],["2022-03-14",84.0,87.0,84.0,84.0,7332.0],["2022-03-15",84.0,84.0,72.0,75.0,8318.0],["2022-03-16",78.0,81.0,75.0,78.0,5586.0],["2022-03-17",84.0,87.0,78.0,84.0,4854.0],["2022-03-18",81.0,93.0,78.0,81.0,8008.0],["2022-03-21",90.0,93.0,81.0,87.0,5348.0],["2022-03-22",99.0,99.0,84.0,87.0,4204.0],["2022-03-23",87.0,87.0,81.0,87.0,3851.0],["2022-03-24",84.0,90.0,81.0,84.0,3626.0],["2022-03-25",84.0,87.0,78.0,81.0,6679.0],["2022-03-28",81.0,84.0,78.0,81.0,3147.0],["2022-03-29",84.0,84.0,81.0,81.0,10429.0],["2022-03-30",93.0,96.0,90.0,96.0,13871.0],["2022-03-31",96.0,96.0,90.0,90.0,9925.0],["2022-04-01",81.0,81.0,75.0,75.0,13206.0],["2022-04-04",78.0,81.0,75.0,78.0,4945.0],["2022-04-05",78.0,78.0,75.0,78.0,3243.0],["2022-04-06",78.0,78.0,75.0,78.0,2611.0],["2022-04-07",75.0,81.0,75.0,78.0,2613.0],["2022-04-08",78.0,84.0,75.0,81.0,2518.0],["2022-04-11",81.0,87.0,81.0,87.0,3536.0],["2022-04-12",81.0,90.0,81.0,87.0,3580.0],["2022-04-13",87.0,87.0,84.0,84.0,1765.0],["2022-04-14",84.0,87.0,84.0,84.0,1103.0],["2022-04-18",84.0,87.0,81.0,84.0,1706.0],["2022-04-19",81.0,84.0,81.0,84.0,861.0],["2022-04-20",87.0,87.0,81.0,84.0,715.0],["2022-04-21",84.0,84.0,78.0,78.0,747.0],["2022-04-22",78.0,78.0,75.0,75.0,1523.0],["2022-04-25",78.0,78.0,75.0,78.0,1017.0],["2022-04-26",78.0,78.0,72.0,72.0,4753.0],["2022-04-27",72.0,75.0,72.0,72.0,1114.0],["2022-04-28",72.0,75.0,72.0,72.0,739.0],["2022-04-29",75.0,75.0,69.0,72.0,1116.0],["2022-05-02",75.0,75.0,72.0,72.0,1520.0],["2022-05-03",72.0,75.0,72.0,75.0,998.0],["2022-05-04",75.0,75.0,69.0,72.0,2655.0],["2022-05-05",72.0,72.0,63.0,66.0,2211.0],["2022-05-06",66.0,69.0,66.0,66.0,1113.0],["2022-05-09",66.0,66.0,54.0,60.0,2559.0],["2022-05-10",63.0,63.0,60.0,60.0,1159.0],["2022-05-11",60.0,63.0,60.0,60.0,1110.0],["2022-05-12",60.0,63.0,60.0,60.0,617.0],["2022-05-13",60.0,66.0,60.0,63.0,1498.0],["2022-05-16",66.0,69.0,63.0,63.0,1358.0],["2022-05-17",60.0,63.0,60.0,63.0,1539.0],["2022-05-18",60.0,63.0,60.0,60.0,1273.0],["2022-05-19",60.0,63.0,54.0,60.0,2947.0],["2022-05-20",66.0,66.0,57.0,57.0,1728.0],["2022-05-23",60.0,60.0,57.0,60.0,955.0],["2022-05-24",60.0,60.0,57.0,60.0,922.0],["2022-05-25",60.0,63.0,60.0,60.0,699.0],["2022-05-26",63.0,63.0,60.0,60.0,883.0],["2022-05-27",60.0,63.0,60.0,60.0,765.0],["2022-05-31",63.0,63.0,57.0,60.0,725.0],["2022-06-01",60.0,60.0,57.0,60.0,641.0],["2022-06-02",63.0,63.0,57.0,63.0,938.0],["2022-06-03",63.0,66.0,60.0,63.0,2514.0],["2022-06-06",63.0,63.0,60.0,63.0,702.0],["2022-06-07",60.0,60.0,57.0,60.0,812.0],["2022-06-08",63.0,63.0,60.0,63.0,883.0],["2022-06-09",60.0,69.0,60.0,60.0,5655.0],["2022-06-10",63.0,63.0,60.0,60.0,1158.0],["2022-06-13",57.0,60.0,57.0,60.0,688.0],["2022-06-14",60.0,63.0,57.0,57.0,748.0],["2022-06-15",60.0,60.0,57.0,57.0,1149.0],["2022-06-16",60.0,60.0,54.0,57.0,1461.0],["2022-06-17",60.0,60.0,57.0,57.0,1625.0],["2022-06-21",54.0,57.0,54.0,54.0,1187.0],["2022-06-22",57.0,60.0,51.0,51.0,4022.0],["2022-06-23",54.0,54.0,51.0,54.0,1458.0],["2022-06-24",54.0,54.0,42.0,42.0,4236.0],["2022-06-27",45.0,51.0,45.0,48.0,3548.0],["2022-06-28",48.0,54.0,48.0,48.0,3984.0],["2022-06-29",51.0,51.0,45.0,48.0,3754.0],["2022-06-30",51.0,51.0,48.0,48.0,1766.0],["2022-07-01",54.0,54.0,45.0,48.0,2372.0],["2022-07-05",51.0,51.0,45.0,48.0,2076.0],["2022-07-06",51.0,54.0,48.0,48.0,4656.0],["2022-07-07",48.0,51.0,48.0,48.0,1177.0],["2022-07-08",51.0,54.0,48.0,51.0,1956.0],["2022-07-11",51.0,54.0,48.0,51.0,2612.0],["2022-07-12",54.0,54.0,51.0,51.0,1124.0],["2022-07-13",51.0,51.0,48.0,48.0,1315.0],["2022-07-14",51.0,51.0,48.0,51.0,689.0],["2022-07-15",48.0,51.0,45.0,45.0,1876.0],["2022-07-18",48.0,48.0,42.0,45.0,6752.0],["2022-07-19",42.0,48.0,42.0,45.0,1594.0],["2022-07-20",48.0,48.0,45.0,45.0,1160.0],["2022-07-21",48.0,48.0,45.0,48.0,528.0],["2022-07-22",48.0,48.0,45.0,45.0,1953.0],["2022-07-25",45.0,45.0,42.0,45.0,2013.0],["2022-07-26",45.0,48.0,42.0,45.0,873.0],["2022-07-27",45.0,45.0,45.0,45.0,658.0],["2022-07-28",45.0,48.0,42.0,48.0,6638.0],["2022-07-29",51.0,51.0,45.0,48.0,1370.0],["2022-08-01",48.0,69.0,45.0,60.0,6542.0],["2022-08-02",60.0,60.0,54.0,57.0,2118.0],["2022-08-03",57.0,57.0,57.0,57.0,1221.0],["2022-08-04",57.0,66.0,57.0,63.0,2488.0],["2022-08-05",66.0,66.0,60.0,63.0,1015.0],["2022-08-08",63.0,66.0,60.0,63.0,1677.0],["2022-08-09",63.0,66.0,60.0,63.0,1266.0],["2022-08-10",66.0,66.0,60.0,63.0,2336.0],["2022-08-11",66.0,66.0,57.0,63.0,4961.0],["2022-08-12",63.0,63.0,57.0,57.0,2950.0],["2022-08-15",60.0,66.0,57.0,60.0,3411.0],["2022-08-16",54.0,63.0,54.0,60.0,2188.0],["2022-08-17",60.0,63.0,57.0,60.0,725.0],["2022-08-18",60.0,63.0,57.0,57.0,929.0],["2022-08-19",60.0,60.0,57.0,60.0,375.0],["2022-08-22",60.0,60.0,57.0,57.0,453.0],["2022-08-23",57.0,69.0,51.0,66.0,3840.0],["2022-08-24",66.0,69.0,66.0,66.0,1868.0],["2022-08-25",66.0,69.0,63.0,66.0,1008.0],["2022-08-26",66.0,69.0,63.0,63.0,763.0],["2022-08-29",63.0,66.0,63.0,66.0,915.0],["2022-08-30",69.0,69.0,63.0,66.0,927.0],["2022-08-31",66.0,69.0,63.0,63.0,652.0],["2022-09-01",63.0,66.0,63.0,63.0,693.0],["2022-09-02",66.0,66.0,63.0,66.0,1093.0],["2022-09-06",63.0,63.0,60.0,63.0,957.0],["2022-09-07",60.0,63.0,60.0,60.0,795.0],["2022-09-08",63.0,63.0,51.0,54.0,1630.0],["2022-09-09",54.0,57.0,51.0,54.0,632.0],["2022-09-12",57.0,57.0,48.0,57.0,1007.0],["2022-09-13",54.0,57.0,51.0,51.0,1389.0],["2022-09-14",51.0,54.0,51.0,54.0,566.0],["2022-09-15",51.0,54.0,51.0,54.0,374.0],["2022-09-16",51.0,54.0,51.0,54.0,561.0],["2022-09-19",51.0,54.0,48.0,48.0,1404.0],["2022-09-20",48.0,51.0,48.0,51.0,1485.0],["2022-09-21",54.0,54.0,48.0,48.0,562.0],["2022-09-22",48.0,48.0,45.0,45.0,1872.0],["2022-09-23",45.0,48.0,42.0,42.0,1304.0],["2022-09-26",48.0,48.0,42.0,42.0,992.0],["2022-09-27",45.0,45.0,42.0,42.0,1632.0],["2022-09-28",42.0,45.0,39.0,42.0,1970.0],["2022-09-29",39.0,42.0,39.0,39.0,808.0],["2022-09-30",39.0,42.0,36.0,36.0,1044.0],["2022-10-03",42.0,42.0,36.0,42.0,1377.0],["2022-10-04",39.0,45.0,39.0,42.0,2128.0],["2022-10-05",42.0,45.0,42.0,42.0,2055.0],["2022-10-06",45.0,45.0,42.0,42.0,1327.0],["2022-10-07",42.0,42.0,39.0,39.0,895.0],["2022-10-10",39.0,42.0,39.0,39.0,395.0],["2022-10-11",39.0,42.0,36.0,36.0,849.0],["2022-10-12",42.0,42.0,36.0,42.0,1594.0],["2022-10-13",42.0,42.0,39.0,42.0,575.0],["2022-10-14",42.0,42.0,39.0,42.0,537.0],["2022-10-17",42.0,45.0,39.0,42.0,906.0],["2022-10-18",42.0,45.0,39.0,42.0,1162.0],["2022-10-19",42.0,42.0,39.0,39.0,645.0],["2022-10-20",39.0,42.0,39.0,42.0,978.0],["2022-10-21",42.0,42.0,36.0,39.0,1019.0],["2022-10-24",39.0,42.0,39.0,39.0,730.0],["2022-10-25",39.0,42.0,39.0,42.0,485.0],["2022-10-26",39.0,42.0,39.0,39.0,627.0],["2022-10-27",42.0,42.0,39.0,42.0,503.0],["2022-10-28",42.0,45.0,39.0,42.0,2152.0],["2022-10-31",42.0,45.0,42.0,42.0,675.0],["2022-11-01",39.0,42.0,36.0,36.0,2000.0],["2022-11-02",39.0,39.0,36.0,39.0,2094.0],["2022-11-03",39.0,39.0,36.0,36.0,310.0],["2022-11-04",36.0,42.0,36.0,42.0,1074.0],["2022-11-07",45.0,45.0,39.0,42.0,1237.0],["2022-11-08",42.0,42.0,39.0,39.0,778.0],["2022-11-09",39.0,39.0,39.0,39.0,701.0],["2022-11-10",39.0,39.0,36.0,36.0,3158.0],["2022-11-11",36.0,36.0,33.0,36.0,3560.0],["2022-11-14",36.0,36.0,33.0,36.0,2197.0],["2022-11-15",33.0,36.0,33.0,33.0,3382.0],["2022-11-16",33.0,33.0,33.0,33.0,2033.0],["2022-11-17",33.0,33.0,30.0,30.0,3397.0],["2022-11-18",30.0,33.0,27.0,33.0,3240.0],["2022-11-21",33.0,33.0,30.0,30.0,4175.0],["2022-11-22",33.0,33.0,30.0,30.0,2227.0],["2022-11-23",30.0,33.0,30.0,30.0,4859.0],["2022-11-25",30.0,33.0,30.0,30.0,5883.0],["2022-11-28",30.0,33.0,30.0,33.0,5202.0],["2022-11-29",33.0,36.0,30.0,36.0,39373.0],["2022-11-30",42.0,42.0,36.0,39.0,29423.0],["2022-12-01",30.0,36.0,30.0,33.0,25438.0],["2022-12-02",33.0,33.0,30.0,33.0,6135.0],["2022-12-05",33.0,33.0,30.0,30.0,9995.0],["2022-12-06",30.0,30.0,30.0,30.0,8359.0],["2022-12-07",30.0,30.0,27.0,30.0,6244.0],["2022-12-08",27.0,30.0,24.0,27.0,14519.0],["2022-12-09",27.0,27.0,24.0,24.0,10198.0],["2022-12-12",24.0,24.0,24.0,24.0,3725.0],["2022-12-13",24.0,27.0,24.0,24.0,5762.0],["2022-12-14",24.0,24.0,24.0,24.0,3863.0],["2022-12-15",24.0,24.0,24.0,24.0,4934.0],["2022-12-16",24.0,24.0,21.0,21.0,7193.0],["2022-12-19",24.0,42.0,21.0,30.0,78323.0],["2022-12-20",24.0,30.0,24.0,24.0,15798.0],["2022-12-21",24.0,27.0,24.0,24.0,5141.0],["2022-12-22",24.0,24.0,21.0,21.0,6638.0],["2022-12-23",21.0,24.0,21.0,21.0,5033.0],["2022-12-27",21.0,24.0,18.0,21.0,15336.0],["2022-12-28",21.0,21.0,18.0,21.0,7732.0],["2022-12-29",21.0,21.0,18.0,21.0,6875.0],["2022-12-30",21.0,21.0,18.0,21.0,6577.0],["2023-01-03",21.0,21.0,21.0,21.0,4607.0],["2023-01-04",21.0,24.0,21.0,21.0,5310.0],["2023-01-05",21.0,24.0,21.0,21.0,7714.0],["2023-01-06",24.0,24.0,21.0,21.0,4417.0],["2023-01-09",21.0,27.0,21.0,24.0,10142.0],["2023-01-10",24.0,27.0,24.0,24.0,3868.0],["2023-01-11",24.0,30.0,24.0,27.0,4037.0],["2023-01-12",27.0,27.0,24.0,24.0,4233.0],["2023-01-13",27.0,27.0,24.0,27.0,5229.0],["2023-01-17",30.0,30.0,27.0,27.0,2519.0],["2023-01-18",27.0,27.0,27.0,27.0,2055.0],["2023-01-19",27.0,27.0,24.0,24.0,2231.0],["2023-01-20",24.0,27.0,24.0,24.0,1798.0],["2023-01-23",27.0,27.0,24.0,24.0,3955.0],["2023-01-24",27.0,27.0,24.0,27.0,7977.0],["2023-01-25",24.0,27.0,21.0,21.0,9840.0],["2023-01-26",21.0,21.0,21.0,21.0,0.0],["2023-01-27",23.4,25.8,19.32,22.32,30050.0],["2023-01-30",22.26,22.26,19.98,21.36,7117.0],["2023-01-31",21.3,23.28,20.28,21.96,11183.0],["2023-02-01",21.6,25.8,21.6,24.78,22650.0],["2023-02-02",25.26,27.0,24.0,24.24,17783.0],["2023-02-03",24.84,25.38,23.16,25.02,11317.0],["2023-02-06",24.24,27.0,24.24,24.72,6483.0],["2023-02-07",24.66,24.72,21.9,22.5,4383.0],["2023-02-08",22.8,22.8,19.98,21.36,5333.0],["2023-02-09",22.14,22.26,20.22,20.7,4217.0],["2023-02-10",20.22,20.76,18.9,19.86,5900.0],["2023-02-13",20.4,21.36,20.16,21.12,1933.0],["2023-02-14",20.52,21.48,20.52,20.58,4583.0],["2023-02-15",15.06,20.7,14.46,19.44,33517.0],["2023-02-16",20.58,28.5,19.32,23.46,13717.0],["2023-02-17",23.4,27.0,21.36,24.3,13917.0],["2023-02-21",24.3,24.3,21.3,23.52,2783.0],["2023-02-22",22.5,24.6,22.5,23.7,1383.0],["2023-02-23",23.88,24.0,23.1,23.1,2217.0],["2023-02-24",23.4,24.24,23.4,23.7,1517.0],["2023-02-27",23.7,23.82,23.46,23.82,833.0],["2023-02-28",23.7,26.4,23.7,23.82,3100.0],["2023-03-01",24.0,26.1,24.0,24.0,1400.0],["2023-03-02",24.06,24.06,24.0,24.0,1183.0],["2023-03-03",24.06,24.06,23.7,23.7,750.0],["2023-03-06",23.4,23.46,22.32,23.4,1350.0],["2023-03-07",23.22,23.34,22.98,23.1,1917.0],["2023-03-08",23.04,23.04,21.0,21.06,5767.0],["2023-03-09",21.0,22.8,21.0,22.2,1250.0],["2023-03-10",21.6,22.86,18.06,21.0,5067.0],["2023-03-13",21.06,21.48,18.9,19.56,650.0],["2023-03-14",19.38,19.5,19.2,19.5,183.0],["2023-03-15",20.88,23.28,19.5,21.42,233.0],["2023-03-16",21.48,22.98,21.48,22.32,200.0],["2023-03-17",22.62,22.98,22.32,22.62,600.0],["2023-03-20",21.6,22.08,19.8,21.9,467.0],["2023-03-21",21.3,22.2,21.0,21.18,483.0],["2023-03-22",20.46,20.46,20.46,20.46,50.0],["2023-03-23",20.76,20.76,20.76,20.76,67.0],["2023-03-24",20.58,20.58,20.28,20.28,133.0],["2023-03-27",20.28,21.06,20.1,20.46,300.0],["2023-03-28",19.98,23.28,19.98,21.06,1583.0],["2023-03-29",21.48,22.8,19.2,21.9,667.0],["2023-03-30",21.6,23.4,18.0,21.0,1917.0],["2023-03-31",20.4,21.3,18.9,20.7,1033.0],["2023-04-03",20.4,20.7,19.92,20.7,233.0],["2023-04-04",20.7,20.7,20.1,20.4,333.0],["2023-04-05",19.02,20.4,18.0,19.5,2550.0],["2023-04-06",19.2,19.5,18.6,19.5,1133.0],["2023-04-10",19.8,22.5,19.5,20.4,650.0],["2023-04-11",20.1,21.24,19.5,21.24,200.0],["2023-04-12",19.5,21.0,17.46,20.7,983.0],["2023-04-13",20.7,20.7,20.7,20.7,0.0],["2023-04-14",19.5,20.1,19.5,19.5,517.0],["2023-04-17",18.06,18.9,17.4,18.6,1933.0],["2023-04-18",18.9,19.44,17.7,18.18,1450.0],["2023-04-19",18.42,18.54,17.82,18.3,767.0],["2023-04-20",17.7,18.72,17.7,18.24,300.0],["2023-04-21",18.12,18.24,17.88,18.0,1200.0],["2023-04-24",18.0,18.0,17.7,17.94,383.0],["2023-04-25",17.82,17.88,17.4,17.76,1867.0],["2023-04-26",17.76,17.82,17.1,17.64,1333.0],["2023-04-27",17.58,17.7,16.8,17.34,817.0],["2023-04-28",17.28,17.28,15.0,15.6,333.0],["2023-05-01",16.38,16.38,15.18,16.14,3683.0],["2023-05-02",16.14,16.14,16.14,16.14,0.0],["2023-05-03",15.18,15.6,15.0,15.0,450.0],["2023-05-04",14.52,14.52,13.92,13.92,467.0],["2023-05-05",13.74,15.0,12.9,13.98,1150.0],["2023-05-08",12.96,13.5,9.0,12.0,2483.0],["2023-05-09",12.0,14.16,9.0,13.74,2867.0],["2023-05-10",13.8,13.8,13.5,13.5,100.0],["2023-05-11",13.56,13.56,13.56,13.56,33.0],["2023-05-12",13.68,13.74,13.68,13.74,67.0],["2023-05-15",13.56,13.74,12.6,13.26,317.0],["2023-05-16",13.08,16.74,13.08,14.16,1167.0],["2023-05-17",15.78,15.78,14.1,14.1,367.0],["2023-05-18",15.36,15.78,14.22,15.72,267.0],["2023-05-19",16.2,16.68,16.2,16.62,400.0],["2023-05-22",16.8,16.8,10.2,15.84,1667.0],["2023-05-23",16.2,17.4,15.3,16.86,900.0],["2023-05-24",16.8,16.8,16.8,16.8,83.0],["2023-05-25",17.4,17.76,17.34,17.76,667.0],["2023-05-26",18.6,18.78,18.0,18.3,517.0],["2023-05-30",18.0,18.3,17.4,18.3,150.0],["2023-05-31",17.64,21.6,17.64,20.34,850.0],["2023-06-01",16.8,19.8,16.8,18.0,217.0],["2023-06-02",21.84,21.84,19.2,19.38,483.0],["2023-06-05",19.68,20.4,18.6,18.72,583.0],["2023-06-06",18.72,19.5,18.06,19.2,367.0],["2023-06-07",17.22,20.16,17.22,18.72,167.0],["2023-06-08",19.5,19.92,18.06,19.2,283.0],["2023-06-09",19.32,19.8,18.3,19.32,417.0],["2023-06-12",19.5,19.8,18.9,18.9,683.0],["2023-06-13",20.4,20.4,18.84,18.84,167.0],["2023-06-14",18.3,18.72,18.06,18.3,800.0],["2023-06-15",18.12,18.78,17.52,18.78,517.0],["2023-06-16",18.06,18.06,17.1,18.0,300.0],["2023-06-20",17.76,17.76,17.4,17.46,183.0],["2023-06-21",17.64,18.0,16.8,17.88,600.0],["2023-06-22",16.8,17.88,15.0,15.42,1483.0],["2023-06-23",14.52,15.42,14.52,15.3,317.0],["2023-06-26",14.88,14.88,13.2,13.2,533.0],["2023-06-27",15.24,15.24,13.26,14.7,417.0],["2023-06-28",13.38,16.5,13.38,16.26,800.0],["2023-06-29",17.88,17.88,16.14,16.38,383.0],["2023-06-30",16.38,17.7,15.84,17.16,167.0],["2023-07-03",16.44,16.44,15.84,16.32,83.0],["2023-07-05",17.4,17.4,15.9,17.22,367.0],["2023-07-06",15.18,17.28,15.18,17.28,83.0],["2023-07-07",15.6,16.14,15.36,16.08,167.0],["2023-07-10",15.3,15.36,13.32,15.36,1050.0],["2023-07-11",16.2,16.5,16.2,16.5,100.0],["2023-07-12",16.2,16.32,14.46,14.58,283.0],["2023-07-13",16.5,16.5,13.86,15.72,1817.0],["2023-07-14",16.02,16.2,15.72,15.84,467.0],["2023-07-17",15.6,15.9,13.2,15.9,67.0],["2023-07-18",15.54,16.44,15.36,15.9,500.0],["2023-07-19",15.54,16.5,15.54,16.5,200.0],["2023-07-20",16.44,18.6,16.2,18.0,950.0],["2023-07-21",18.0,20.7,17.4,19.2,350.0],["2023-07-24",19.2,19.2,19.2,19.2,133.0],["2023-07-25",19.08,19.2,18.0,18.0,183.0],["2023-07-26",17.1,18.0,13.8,17.28,2183.0],["2023-07-27",17.04,17.1,16.74,16.74,117.0],["2023-07-28",17.46,17.7,17.04,17.7,850.0],["2023-07-31",17.94,17.94,16.8,17.4,367.0],["2023-08-01",17.34,17.34,16.92,16.92,617.0],["2023-08-02",16.8,16.86,16.74,16.74,400.0],["2023-08-03",16.74,16.74,16.2,16.44,250.0],["2023-08-04",16.2,17.34,14.88,16.38,1533.0],["2023-08-07",15.3,16.8,15.3,16.8,200.0],["2023-08-08",16.5,18.0,16.5,17.34,183.0],["2023-08-09",17.4,17.4,15.84,16.8,317.0],["2023-08-10",16.62,16.62,16.26,16.62,83.0],["2023-08-11",18.0,18.0,16.92,18.0,533.0],["2023-08-14",18.54,18.54,17.88,18.0,233.0],["2023-08-15",18.0,18.0,17.7,17.7,283.0],["2023-08-16",17.1,17.1,17.1,17.1,50.0],["2023-08-17",16.5,18.0,16.02,18.0,333.0],["2023-08-18",17.4,18.0,17.4,18.0,233.0],["2023-08-21",18.06,18.9,16.5,18.0,267.0],["2023-08-22",18.18,18.18,18.0,18.0,167.0],["2023-08-23",18.48,18.48,18.0,18.0,100.0],["2023-08-24",18.18,18.6,18.06,18.6,417.0],["2023-08-25",17.04,22.5,17.04,22.5,700.0],["2023-08-28",20.4,22.5,19.8,19.8,1300.0],["2023-08-29",21.0,21.0,19.32,20.7,400.0],["2023-08-30",20.4,22.5,19.86,19.86,1000.0],["2023-08-31",21.9,21.9,19.92,21.06,317.0],["2023-09-01",21.54,21.54,19.92,19.92,250.0],["2023-09-05",21.0,21.54,21.0,21.24,250.0],["2023-09-06",21.42,21.42,21.42,21.42,33.0],["2023-09-07",20.34,21.18,20.28,21.18,100.0],["2023-09-08",20.7,21.06,20.28,21.0,167.0],["2023-09-11",21.0,21.0,20.34,20.34,183.0],["2023-09-12",20.46,20.46,19.92,20.46,67.0],["2023-09-13",20.94,20.94,20.82,20.82,183.0],["2023-09-14",19.92,21.0,19.2,19.5,167.0],["2023-09-15",18.84,20.88,18.6,20.46,233.0],["2023-09-18",20.46,20.76,19.26,20.76,117.0],["2023-09-19",19.2,20.16,18.9,18.9,167.0],["2023-09-20",21.0,21.0,19.5,20.4,350.0],["2023-09-21",18.0,20.28,18.0,20.28,350.0],["2023-09-22",20.4,20.7,19.86,19.86,483.0],["2023-09-25",20.46,20.46,20.46,20.46,67.0],["2023-09-26",20.7,20.7,19.86,20.7,183.0],["2023-09-27",19.62,19.62,19.08,19.2,283.0],["2023-09-28",19.2,19.2,19.2,19.2,50.0],["2023-09-29",19.68,21.24,19.56,19.56,250.0],["2023-10-02",21.0,21.0,19.92,19.92,183.0],["2023-10-03",20.46,21.24,20.46,20.88,300.0],["2023-10-04",20.4,20.4,19.44,19.5,267.0],["2023-10-05",19.2,19.2,18.66,18.66,283.0],["2023-10-06",18.66,18.66,18.0,18.0,467.0],["2023-10-09",18.0,18.06,18.0,18.06,200.0],["2023-10-10",18.06,18.3,18.0,18.3,233.0],["2023-10-11",18.0,18.0,16.92,16.92,233.0],["2023-10-12",16.8,17.94,16.74,17.88,167.0],["2023-10-13",17.7,17.7,15.0,16.74,217.0],["2023-10-16",16.5,16.68,16.26,16.68,133.0],["2023-10-17",16.5,16.8,16.5,16.5,100.0],["2023-10-18",16.5,18.0,14.4,18.0,1483.0],["2023-10-19",18.0,18.0,15.54,17.28,200.0],["2023-10-20",15.06,15.96,15.06,15.96,117.0],["2023-10-23",17.46,17.46,15.96,15.96,117.0],["2023-10-24",15.96,19.5,15.96,19.5,317.0],["2023-10-25",19.5,19.8,16.8,16.8,467.0],["2023-10-26",16.8,17.46,16.8,17.46,67.0],["2023-10-27",17.88,17.88,17.88,17.88,33.0],["2023-10-30",17.1,17.1,16.5,16.5,283.0],["2023-10-31",16.5,16.5,16.5,16.5,0.0],["2023-11-01",16.8,16.8,16.8,16.8,50.0],["2023-11-02",17.7,17.7,13.08,17.04,200.0],["2023-11-03",17.04,17.04,17.04,17.04,0.0],["2023-11-06",16.8,17.7,16.56,17.7,200.0],["2023-11-07",17.7,17.7,17.4,17.7,267.0],["2023-11-08",15.36,17.7,15.3,17.7,250.0],["2023-11-09",15.48,18.9,15.48,18.9,1033.0],["2023-11-10",17.64,18.72,17.64,18.3,250.0],["2023-11-13",18.3,18.3,18.3,18.3,0.0],["2023-11-14",16.08,16.38,16.08,16.38,67.0],["2023-11-15",16.08,17.58,16.02,16.2,550.0],["2023-11-16",16.02,18.0,16.02,17.7,967.0],["2023-11-17",17.94,18.0,15.6,16.2,3250.0],["2023-11-20",16.5,16.5,9.3,12.0,6033.0],["2023-11-21",12.0,12.9,9.12,12.9,2683.0],["2023-11-22",12.84,12.84,11.28,12.42,300.0],["2023-11-24",13.14,13.14,11.7,11.7,200.0],["2023-11-27",12.48,12.48,12.0,12.0,217.0],["2023-11-28",12.9,13.2,11.82,12.42,450.0],["2023-11-29",12.12,12.3,12.12,12.3,50.0],["2023-11-30",12.54,12.54,12.18,12.18,50.0],["2023-12-01",11.82,12.0,11.7,12.0,1033.0],["2023-12-04",11.52,12.12,11.52,12.12,200.0],["2023-12-05",12.0,12.0,10.8,12.0,333.0],["2023-12-06",11.82,11.82,10.8,11.46,1133.0],["2023-12-07",10.92,11.34,10.8,11.16,233.0],["2023-12-08",10.8,11.4,9.6,11.1,450.0],["2023-12-11",11.1,11.4,10.26,10.26,317.0],["2023-12-12",10.26,12.0,9.0,11.1,4450.0],["2023-12-13",11.1,11.1,11.1,11.1,0.0],["2023-12-14",10.5,11.7,9.6,11.7,867.0],["2023-12-15",11.1,11.1,9.48,10.2,467.0],["2023-12-18",9.54,10.2,9.18,9.3,1267.0],["2023-12-19",9.6,10.38,9.6,10.26,750.0],["2023-12-20",10.2,11.22,10.2,11.22,417.0],["2023-12-21",10.5,10.68,10.5,10.68,283.0],["2023-12-22",10.74,10.74,10.5,10.5,317.0],["2023-12-26",10.62,10.74,10.26,10.26,1317.0],["2023-12-27",9.72,10.38,9.72,10.08,1217.0],["2023-12-28",9.84,10.44,9.48,9.78,1833.0],["2023-12-29",9.9,9.9,9.6,9.6,867.0],["2024-01-02",9.9,11.16,9.9,11.16,1100.0],["2024-01-03",11.16,11.22,11.1,11.22,633.0],["2024-01-04",11.22,11.28,11.22,11.22,217.0],["2024-01-05",11.1,11.4,11.1,11.34,717.0],["2024-01-08",11.16,11.16,11.16,11.16,50.0],["2024-01-09",11.4,11.4,11.16,11.16,50.0],["2024-01-10",11.28,11.28,11.28,11.28,50.0],["2024-01-11",11.16,11.34,11.1,11.34,750.0],["2024-01-12",11.1,11.34,11.1,11.1,217.0],["2024-01-16",11.22,12.06,11.22,11.4,733.0],["2024-01-17",11.52,11.7,11.4,11.58,433.0],["2024-01-18",11.4,11.4,10.44,11.04,83.0],["2024-01-19",11.1,11.28,11.1,11.28,83.0],["2024-01-22",10.8,10.92,10.26,10.38,600.0],["2024-01-23",11.04,11.04,10.32,10.44,517.0],["2024-01-24",10.38,10.68,10.32,10.68,67.0],["2024-01-25",10.2,11.1,9.6,11.04,633.0],["2024-01-26",11.1,11.1,11.1,11.1,250.0],["2024-01-29",10.8,11.22,10.8,11.1,250.0],["2024-01-30",11.22,11.22,10.8,10.8,50.0],["2024-01-31",11.34,11.34,11.34,11.34,67.0],["2024-02-01",11.34,11.34,11.34,11.34,83.0],["2024-02-02",11.4,11.94,11.4,11.82,1250.0],["2024-02-05",11.94,11.94,11.64,11.76,467.0],["2024-02-06",11.76,11.76,11.76,11.76,0.0],["2024-02-07",11.88,11.88,10.08,10.26,483.0],["2024-02-08",11.28,11.64,10.44,11.58,267.0],["2024-02-09",11.58,11.58,11.58,11.58,17.0],["2024-02-12",10.32,11.46,10.32,11.34,200.0],["2024-02-13",11.4,11.88,11.34,11.64,717.0],["2024-02-14",11.94,11.94,11.82,11.82,67.0],["2024-02-15",11.76,11.76,11.76,11.76,117.0],["2024-02-16",11.7,11.88,11.4,11.46,983.0],["2024-02-20",11.7,11.7,11.58,11.58,100.0],["2024-02-21",11.28,11.28,11.28,11.28,17.0],["2024-02-22",10.62,11.04,9.06,9.84,3667.0],["2024-02-23",9.96,10.74,9.72,10.02,683.0],["2024-02-26",10.62,10.62,9.72,9.9,417.0],["2024-02-27",9.84,9.9,9.84,9.9,67.0],["2024-02-28",9.78,10.38,9.78,10.38,233.0],["2024-02-29",10.08,10.38,9.9,10.38,133.0],["2024-03-01",10.5,10.68,10.44,10.68,4033.0],["2024-03-04",10.68,10.8,8.1,9.54,4150.0],["2024-03-05",8.76,9.3,8.76,9.3,300.0],["2024-03-06",8.4,9.9,8.4,9.9,567.0],["2024-03-07",9.48,10.62,9.48,9.84,250.0],["2024-03-08",9.0,9.72,8.46,9.36,367.0],["2024-03-11",10.08,10.08,9.78,9.78,67.0],["2024-03-12",9.84,9.9,9.84,9.9,117.0],["2024-03-13",9.9,9.9,9.0,9.36,433.0],["2024-03-14",9.0,9.3,8.4,9.3,367.0],["2024-03-15",9.42,10.8,8.1,10.56,1067.0],["2024-03-18",10.56,10.56,10.56,10.56,50.0],["2024-03-19",9.9,9.9,8.52,9.78,367.0],["2024-03-20",9.6,10.68,9.06,10.68,333.0],["2024-03-21",9.18,10.14,9.18,10.14,100.0],["2024-03-22",10.2,10.2,9.06,9.3,1300.0],["2024-03-25",9.9,10.02,9.12,10.02,417.0],["2024-03-26",9.18,9.72,9.18,9.24,200.0],["2024-03-27",9.66,10.2,9.66,10.14,317.0],["2024-03-28",10.5,10.8,9.6,9.78,3200.0],["2024-04-01",9.6,9.84,9.3,9.48,500.0],["2024-04-02",10.08,10.08,9.18,9.78,133.0],["2024-04-03",9.06,9.66,9.06,9.66,217.0],["2024-04-04",9.36,10.14,9.0,9.66,317.0],["2024-04-05",9.18,9.36,8.88,9.36,983.0],["2024-04-08",9.66,11.16,9.3,9.42,2350.0],["2024-04-09",9.36,10.68,9.36,9.72,150.0],["2024-04-10",9.3,10.02,9.12,9.12,433.0],["2024-04-11",9.78,9.78,9.18,9.18,350.0],["2024-04-12",9.6,9.6,9.24,9.42,350.0],["2024-04-15",9.48,14.52,9.48,13.68,2933.0],["2024-04-16",13.08,13.5,12.06,12.06,250.0],["2024-04-17",11.04,11.04,11.04,11.04,183.0],["2024-04-18",11.28,11.34,11.28,11.34,50.0],["2024-04-19",11.04,11.28,10.98,10.98,150.0],["2024-04-22",10.08,10.08,9.66,9.96,1183.0],["2024-04-23",9.9,10.02,9.9,10.02,83.0],["2024-04-24",10.62,10.62,10.2,10.32,183.0],["2024-04-25",10.02,10.02,9.0,9.84,1183.0],["2024-04-26",8.94,9.78,7.26,8.7,2400.0],["2024-04-29",7.68,8.4,7.68,7.8,4317.0],["2024-04-30",7.92,8.1,7.44,7.8,3233.0],["2024-05-01",7.8,8.04,7.8,7.98,117.0],["2024-05-02",7.98,7.98,7.98,7.98,67.0],["2024-05-03",7.92,7.98,7.86,7.98,100.0],["2024-05-06",7.8,7.8,7.32,7.8,750.0],["2024-05-07",7.62,7.74,7.5,7.5,600.0],["2024-05-08",7.38,7.74,6.9,7.44,2667.0],["2024-05-09",6.66,7.5,6.66,7.5,1033.0],["2024-05-10",7.5,7.5,7.14,7.14,983.0],["2024-05-13",7.2,7.44,6.54,7.2,1467.0],["2024-05-14",7.5,9.24,7.26,9.18,3933.0],["2024-05-15",8.76,9.18,8.76,9.06,450.0],["2024-05-16",8.82,9.0,8.76,8.88,200.0],["2024-05-17",8.82,8.88,8.82,8.88,67.0],["2024-05-20",8.7,8.7,8.7,8.7,50.0],["2024-05-21",8.94,8.94,8.76,8.82,200.0],["2024-05-22",8.94,9.0,8.46,8.94,450.0],["2024-05-23",8.46,8.88,8.46,8.88,83.0],["2024-05-24",8.46,8.88,8.46,8.82,100.0],["2024-05-28",8.88,10.38,8.88,9.72,267.0],["2024-05-29",8.58,9.18,8.58,8.88,100.0],["2024-05-30",9.12,9.12,8.7,8.7,50.0],["2024-05-31",8.7,9.6,8.16,9.6,517.0],["2024-06-03",9.9,9.9,9.0,9.24,183.0],["2024-06-04",9.36,9.72,9.36,9.66,550.0],["2024-06-05",8.76,8.76,8.1,8.1,533.0],["2024-06-06",8.4,11.28,8.4,9.0,1283.0],["2024-06-07",8.4,9.6,8.4,9.6,183.0],["2024-06-10",9.0,9.0,8.7,8.7,317.0],["2024-06-11",8.34,10.26,8.34,9.96,1167.0],["2024-06-12",10.5,10.92,9.96,10.2,333.0],["2024-06-13",10.14,10.14,9.3,10.14,650.0],["2024-06-14",10.14,10.14,9.6,9.9,2417.0],["2024-06-17",9.72,10.5,9.6,9.9,1817.0],["2024-06-18",10.14,10.32,9.9,9.9,250.0],["2024-06-20",9.6,10.5,9.18,10.44,400.0],["2024-06-21",10.44,10.68,10.2,10.44,133.0],["2024-06-24",10.44,10.44,10.14,10.14,1217.0],["2024-06-25",10.26,10.8,9.6,10.5,300.0],["2024-06-26",10.2,10.62,10.2,10.2,333.0],["2024-06-27",10.5,10.5,9.0,10.38,167.0],["2024-06-28",9.0,10.38,8.1,10.02,433.0],["2024-07-01",8.22,9.06,8.22,9.06,50.0],["2024-07-02",10.14,10.14,10.14,10.14,67.0],["2024-07-03",9.3,9.54,9.3,9.54,250.0],["2024-07-05",9.6,9.84,8.1,9.0,583.0],["2024-07-08",9.24,9.24,9.18,9.18,83.0],["2024-07-09",8.82,8.88,8.4,8.88,83.0],["2024-07-10",8.4,8.64,7.68,8.34,233.0],["2024-07-11",9.0,9.0,7.8,8.16,233.0],["2024-07-12",8.16,8.82,8.16,8.82,117.0],["2024-07-15",8.46,8.82,7.92,8.7,300.0],["2024-07-16",8.1,8.58,8.1,8.58,233.0],["2024-07-17",8.28,8.64,7.92,8.4,617.0],["2024-07-18",7.44,7.8,6.66,7.8,417.0],["2024-07-19",7.74,8.7,7.62,7.92,417.0],["2024-07-22",8.22,8.22,7.2,8.1,117.0],["2024-07-23",7.8,8.4,7.8,8.4,167.0],["2024-07-24",7.44,8.88,7.44,8.88,633.0],["2024-07-25",8.88,8.94,8.88,8.88,450.0],["2024-07-26",9.0,9.3,9.0,9.3,83.0],["2024-07-29",9.3,9.3,9.3,9.3,0.0],["2024-07-30",9.0,9.0,7.8,8.16,383.0],["2024-07-31",8.4,8.4,8.4,8.4,33.0],["2024-08-01",7.68,8.04,7.38,8.04,233.0],["2024-08-02",8.34,8.34,6.0,8.1,1083.0],["2024-08-05",6.9,8.28,6.72,8.04,117.0],["2024-08-06",6.6,7.74,6.18,7.74,300.0],["2024-08-07",7.68,7.68,7.68,7.68,33.0],["2024-08-08",7.62,7.68,7.56,7.62,717.0],["2024-08-09",7.74,8.82,7.74,8.82,100.0],["2024-08-12",8.34,8.7,7.92,8.52,117.0],["2024-08-13",7.86,8.82,7.8,8.52,483.0],["2024-08-14",7.92,9.12,7.8,9.12,433.0],["2024-08-15",8.52,9.12,7.5,9.12,283.0],["2024-08-16",8.4,9.12,8.22,9.06,383.0],["2024-08-19",9.06,9.06,7.8,7.8,267.0],["2024-08-20",8.34,8.34,7.74,8.28,550.0],["2024-08-21",8.1,9.0,7.74,8.4,267.0],["2024-08-22",8.16,8.16,7.68,7.74,1283.0],["2024-08-23",7.74,7.98,7.5,7.98,1200.0],["2024-08-26",7.74,7.74,7.5,7.74,700.0],["2024-08-27",7.74,7.74,7.74,7.74,0.0],["2024-08-28",7.68,7.74,7.56,7.62,483.0],["2024-08-29",7.74,7.74,7.74,7.74,50.0],["2024-08-30",7.56,7.8,7.56,7.56,167.0],["2024-09-03",7.98,7.98,7.98,7.98,50.0],["2024-09-04",7.68,7.92,7.68,7.86,600.0],["2024-09-05",7.92,7.92,7.92,7.92,67.0],["2024-09-06",7.62,7.86,7.38,7.8,1400.0],["2024-09-09",7.68,7.68,7.68,7.68,33.0],["2024-09-10",7.56,7.92,7.5,7.92,133.0],["2024-09-11",7.86,7.92,7.44,7.92,167.0],["2024-09-12",7.92,7.92,7.86,7.92,83.0],["2024-09-13",7.92,7.92,7.44,7.44,350.0],["2024-09-16",7.5,8.34,7.2,8.34,1033.0],["2024-09-17",8.34,8.34,8.34,8.34,0.0],["2024-09-18",8.1,8.34,8.1,8.1,100.0],["2024-09-19",8.4,8.4,7.5,7.5,333.0],["2024-09-20",7.98,8.04,7.8,8.04,850.0],["2024-09-23",8.04,8.04,8.04,8.04,0.0],["2024-09-24",7.92,7.98,7.92,7.98,817.0],["2024-09-25",7.8,8.76,7.38,8.22,717.0],["2024-09-26",9.0,9.0,7.5,8.34,233.0],["2024-09-27",7.98,8.34,7.5,8.34,367.0],["2024-09-30",7.62,8.34,7.62,8.34,217.0],["2024-10-01",7.92,8.1,7.2,8.04,433.0],["2024-10-02",8.1,8.22,7.92,7.92,150.0],["2024-10-03",7.26,7.74,7.26,7.74,300.0],["2024-10-04",7.68,7.92,7.26,7.92,450.0],["2024-10-07",7.74,7.74,6.66,7.26,1167.0],["2024-10-08",7.8,7.8,7.2,7.32,6350.0],["2024-10-09",7.2,7.74,6.6,7.74,3317.0],["2024-10-10",7.32,7.74,7.32,7.74,117.0],["2024-10-11",7.38,7.56,6.9,7.56,333.0],["2024-10-14",7.56,7.56,7.56,7.56,0.0],["2024-10-15",7.38,7.44,7.2,7.44,450.0],["2024-10-16",7.5,7.5,7.5,7.5,33.0],["2024-10-17",7.5,7.5,7.5,7.5,33.0],["2024-10-18",6.96,7.38,6.96,7.38,233.0],["2024-10-21",6.96,7.32,6.96,7.32,117.0],["2024-10-22",7.26,7.26,7.08,7.08,400.0],["2024-10-23",7.2,7.2,7.14,7.2,317.0],["2024-10-24",7.08,7.14,3.54,7.08,3067.0],["2024-10-25",7.14,7.14,6.9,7.08,333.0],["2024-10-28",7.08,7.98,7.08,7.98,1167.0],["2024-10-29",7.8,7.8,7.2,7.2,167.0],["2024-10-30",7.8,8.16,7.38,7.8,833.0],["2024-10-31",7.2,7.86,7.2,7.86,267.0],["2024-11-01",8.1,8.1,7.5,7.5,200.0],["2024-11-04",7.44,7.98,7.44,7.98,67.0],["2024-11-05",7.2,7.26,7.2,7.26,183.0],["2024-11-06",7.2,7.2,7.2,7.2,217.0],["2024-11-07",7.26,8.04,7.26,7.44,3133.0],["2024-11-08",7.44,7.44,7.44,7.44,100.0],["2024-11-11",7.44,7.44,7.44,7.44,0.0],["2024-11-12",7.56,7.56,7.56,7.56,200.0],["2024-11-13",7.32,7.5,7.2,7.5,417.0],["2024-11-14",7.32,7.32,6.48,6.72,3850.0],["2024-11-15",6.72,6.72,6.48,6.48,1167.0],["2024-11-18",5.7,5.7,5.7,5.7,150.0],["2024-11-19",5.7,5.7,4.56,5.4,2867.0],["2024-11-20",3.06,6.0,3.06,4.74,2067.0],["2024-11-21",5.58,6.0,3.72,5.22,2550.0],["2024-11-22",4.8,5.76,3.72,4.32,2633.0],["2024-11-25",4.5,4.5,3.3,3.9,3917.0],["2024-11-26",3.42,4.08,3.3,3.78,3650.0],["2024-11-27",3.78,3.78,3.54,3.66,433.0],["2024-11-29",3.3,3.78,3.3,3.72,133.0],["2024-12-02",3.78,4.26,3.6,3.78,4833.0],["2024-12-03",4.2,4.86,4.2,4.86,2917.0],["2024-12-04",5.46,5.46,3.3,4.2,1183.0],["2024-12-05",4.5,4.5,3.6,3.84,2583.0],["2024-12-06",3.96,3.96,3.36,3.72,4883.0],["2024-12-09",3.66,3.9,3.42,3.54,883.0],["2024-12-10",3.42,4.08,3.42,3.78,2433.0],["2024-12-11",3.6,4.08,3.42,3.84,1883.0],["2024-12-12",3.42,3.78,3.42,3.72,1217.0],["2024-12-13",3.9,4.14,3.9,3.9,3783.0],["2024-12-16",3.9,4.14,3.84,4.14,1833.0],["2024-12-17",3.9,4.14,3.54,3.9,3433.0],["2024-12-18",3.84,4.08,3.72,3.72,1917.0],["2024-12-19",4.08,4.32,3.78,4.26,3917.0],["2024-12-20",3.84,4.26,3.84,4.2,2283.0],["2024-12-23",3.9,4.2,3.78,4.02,3617.0],["2024-12-24",4.02,4.02,3.84,4.02,450.0],["2024-12-26",3.84,4.44,3.6,4.08,2583.0],["2024-12-27",3.66,4.2,3.6,4.08,2650.0],["2024-12-30",4.2,4.26,3.78,3.84,1583.0],["2024-12-31",3.3,4.26,3.3,3.78,6367.0],["2025-01-02",4.2,4.26,4.2,4.26,600.0],["2025-01-03",4.5,4.5,3.96,4.38,317.0],["2025-01-06",4.5,4.5,4.02,4.02,83.0],["2025-01-07",4.44,4.44,3.72,3.72,733.0],["2025-01-08",4.2,4.26,3.66,3.66,667.0],["2025-01-10",4.02,4.5,3.78,4.32,2117.0],["2025-01-13",4.5,4.5,4.02,4.5,200.0],["2025-01-14",4.5,4.98,4.5,4.86,3317.0],["2025-01-15",4.86,6.24,4.8,5.4,217.0],["2025-01-16",5.4,5.4,5.4,5.4,0.0],["2025-01-17",5.4,5.4,5.34,5.34,117.0],["2025-01-21",5.88,6.84,5.7,6.3,3300.0],["2025-01-22",6.36,6.36,5.76,5.82,1667.0],["2025-01-23",5.88,6.54,5.88,6.48,950.0],["2025-01-24",6.48,7.8,6.36,6.72,2833.0],["2025-01-27",7.62,7.62,6.54,7.14,950.0],["2025-01-28",7.5,7.5,6.6,7.26,183.0],["2025-01-29",7.08,7.32,7.02,7.2,633.0],["2025-01-30",7.14,7.2,7.14,7.2,83.0],["2025-01-31",6.96,8.34,6.96,7.2,1767.0],["2025-02-03",7.62,7.62,6.36,7.02,767.0],["2025-02-04",6.36,7.08,6.36,7.08,100.0],["2025-02-05",6.36,7.68,5.88,7.44,517.0],["2025-02-06",6.48,7.74,6.42,7.74,83.0],["2025-02-07",6.42,7.74,6.42,6.66,667.0],["2025-02-10",7.5,7.5,5.94,7.32,217.0],["2025-02-11",7.44,8.1,5.94,8.1,1017.0],["2025-02-12",8.04,8.04,8.04,8.04,117.0],["2025-02-13",7.62,7.62,6.12,7.02,1083.0],["2025-02-14",7.32,7.98,6.24,7.38,1100.0],["2025-02-18",6.54,7.44,6.54,7.44,150.0],["2025-02-19",7.14,8.1,7.14,7.86,1883.0],["2025-02-20",7.38,7.56,7.38,7.56,67.0],["2025-02-21",7.92,8.1,7.74,8.1,1000.0],["2025-02-24",7.26,9.36,7.26,9.36,2633.0],["2025-02-25",9.0,9.18,8.58,9.18,2317.0],["2025-02-26",9.0,9.0,7.86,8.4,1183.0],["2025-02-27",7.98,8.28,7.98,8.28,50.0],["2025-02-28",8.34,8.34,8.1,8.1,117.0],["2025-03-03",7.62,8.28,7.44,8.28,417.0],["2025-03-04",8.52,9.3,8.52,9.3,983.0],["2025-03-05",9.06,9.24,9.06,9.24,117.0],["2025-03-06",8.1,9.12,8.1,8.58,267.0],["2025-03-07",8.88,8.94,8.1,8.64,500.0],["2025-03-10",7.5,8.64,6.06,7.2,600.0],["2025-03-11",7.2,8.58,7.2,7.8,100.0],["2025-03-12",9.0,9.24,7.2,8.58,233.0],["2025-03-13",9.06,10.2,8.7,8.7,2833.0],["2025-03-14",9.6,9.6,8.58,8.58,67.0],["2025-03-17",8.7,8.7,7.56,8.34,967.0],["2025-03-18",7.26,8.1,7.26,8.1,100.0],["2025-03-19",8.1,8.1,8.1,8.1,0.0],["2025-03-20",8.1,9.12,7.44,7.5,533.0],["2025-03-21",7.8,7.8,7.8,7.8,200.0],["2025-03-24",7.5,8.88,7.5,8.88,683.0],["2025-03-25",8.88,8.88,8.88,8.88,0.0],["2025-03-26",7.62,8.52,7.5,8.52,117.0],["2025-03-27",8.1,8.34,7.74,8.34,100.0],["2025-03-28",8.1,8.34,7.98,8.34,117.0],["2025-03-31",8.34,8.76,8.34,8.76,433.0],["2025-04-01",8.88,8.88,8.22,8.22,583.0],["2025-04-02",8.1,9.0,7.68,7.86,383.0],["2025-04-03",8.1,9.9,8.1,8.4,1117.0],["2025-04-04",8.64,8.64,7.8,7.8,800.0],["2025-04-07",7.56,9.9,7.56,7.8,2650.0],["2025-04-08",7.98,8.04,7.56,7.8,567.0],["2025-04-09",7.86,7.86,7.8,7.8,483.0],["2025-04-10",7.8,7.8,7.5,7.5,200.0],["2025-04-11",7.2,8.58,7.2,8.4,867.0],["2025-04-14",8.4,9.0,7.86,9.0,3200.0],["2025-04-15",8.34,9.18,7.56,7.56,2017.0],["2025-04-16",8.1,9.3,8.04,9.3,4050.0],["2025-04-17",9.3,10.2,7.8,10.14,12333.0],["2025-04-21",10.14,10.14,10.14,10.14,83.0],["2025-04-22",10.2,10.5,9.48,10.5,1450.0],["2025-04-23",10.2,10.8,10.2,10.8,1883.0],["2025-04-24",10.8,10.98,9.84,10.98,2850.0],["2025-04-25",10.8,11.1,10.5,11.1,1517.0],["2025-04-28",10.38,11.1,10.38,11.1,1033.0],["2025-04-29",11.58,11.58,10.38,11.28,2233.0],["2025-04-30",11.4,11.4,10.2,10.74,2867.0],["2025-05-01",9.96,11.04,9.96,11.04,1117.0],["2025-05-02",11.28,11.28,10.2,10.5,183.0],["2025-05-05",10.74,10.74,10.08,10.68,217.0],["2025-05-06",11.4,11.4,10.14,10.38,100.0],["2025-05-07",10.44,10.44,10.32,10.32,83.0],["2025-05-08",10.5,10.5,10.2,10.5,117.0],["2025-05-09",10.2,10.68,10.2,10.56,633.0],["2025-05-12",10.5,10.5,10.2,10.38,183.0],["2025-05-13",11.58,11.58,10.5,10.5,100.0],["2025-05-14",10.44,10.44,4.74,7.5,7117.0],["2025-05-15",7.44,7.44,3.78,6.0,25383.0],["2025-05-16",6.06,7.14,6.06,7.08,1467.0],["2025-05-19",7.08,7.14,6.6,7.08,367.0],["2025-05-20",6.9,7.08,6.9,7.08,367.0],["2025-05-21",6.96,7.08,6.9,6.9,750.0],["2025-05-22",7.08,7.08,6.96,6.96,217.0],["2025-05-23",7.02,7.02,6.96,6.96,250.0],["2025-05-27",6.9,6.9,6.48,6.6,933.0],["2025-05-28",6.6,6.6,5.94,6.42,483.0],["2025-05-29",6.36,6.54,6.36,6.54,50.0],["2025-05-30",6.6,6.6,5.94,5.94,250.0],["2025-06-02",6.54,6.54,6.0,6.0,33.0],["2025-06-03",6.24,6.3,6.0,6.3,117.0],["2025-06-04",6.3,6.3,6.06,6.06,167.0],["2025-06-05",6.06,6.3,6.06,6.3,83.0],["2025-06-06",5.82,6.0,5.82,6.0,150.0],["2025-06-09",6.36,6.36,6.3,6.3,117.0],["2025-06-10",6.18,6.18,6.18,6.18,183.0],["2025-06-11",6.18,6.18,6.18,6.18,0.0],["2025-06-12",5.88,5.88,5.76,5.88,533.0],["2025-06-13",4.92,4.92,4.92,4.92,50.0],["2025-06-16",5.94,5.94,5.04,5.94,183.0],["2025-06-17",5.94,5.94,5.94,5.94,0.0],["2025-06-18",5.94,5.94,5.22,5.22,367.0],["2025-06-20",6.0,6.0,5.34,5.76,983.0],["2025-06-23",5.1,5.94,5.1,5.94,583.0],["2025-06-24",5.16,5.7,5.1,5.7,2483.0],["2025-06-25",5.4,5.94,5.4,5.94,667.0],["2025-06-26",5.82,6.3,5.76,6.3,900.0],["2025-06-27",6.0,6.0,6.0,6.0,183.0],["2025-06-30",5.82,6.0,5.82,6.0,1033.0],["2025-07-01",5.64,5.88,5.4,5.88,1583.0],["2025-07-02",5.94,6.0,5.94,6.0,1883.0],["2025-07-03",5.58,6.54,5.4,6.24,2183.0],["2025-07-07",6.0,6.0,5.94,6.0,583.0],["2025-07-08",6.12,6.3,6.0,6.3,750.0],["2025-07-09",6.54,6.66,5.94,5.94,3217.0],["2025-07-10",6.3,6.36,6.3,6.3,350.0],["2025-07-11",6.24,6.36,5.88,6.06,950.0],["2025-07-14",6.06,6.06,5.88,6.0,933.0],["2025-07-15",6.0,6.06,5.88,6.0,1017.0],["2025-07-16",6.0,6.3,6.0,6.3,1433.0],["2025-07-17",6.42,6.54,6.3,6.42,483.0],["2025-07-18",6.3,6.6,6.3,6.6,1533.0],["2025-07-21",7.5,7.5,6.48,6.48,833.0],["2025-07-22",6.6,7.5,6.6,6.66,2600.0],["2025-07-23",6.9,6.9,6.6,6.6,83.0],["2025-07-24",6.6,7.08,6.6,7.08,67.0],["2025-07-25",7.08,7.08,7.08,7.08,0.0],["2025-07-28",6.6,6.66,6.18,6.48,2133.0],["2025-07-29",6.12,6.42,5.7,5.7,4317.0],["2025-07-30",5.7,5.7,5.7,5.7,0.0],["2025-07-31",5.7,6.42,5.7,6.0,1233.0],["2025-08-01",6.12,6.12,5.22,5.28,1700.0],["2025-08-04",5.28,5.28,5.28,5.28,0.0],["2025-08-05",5.04,5.88,5.04,5.88,67.0],["2025-08-06",5.88,5.88,5.88,5.88,0.0],["2025-08-07",6.18,6.84,6.18,6.84,933.0],["2025-08-08",6.72,6.72,6.6,6.6,250.0],["2025-08-11",6.72,6.72,6.06,6.06,867.0],["2025-08-12",6.0,6.78,6.0,6.3,1050.0],["2025-08-13",6.66,6.66,6.0,6.66,1283.0],["2025-08-14",6.54,6.66,5.76,6.0,2817.0],["2025-08-15",6.6,6.6,6.3,6.3,1133.0],["2025-08-18",6.3,6.6,6.18,6.18,1967.0],["2025-08-19",6.18,6.24,6.18,6.18,967.0],["2025-08-20",6.3,6.3,6.24,6.3,1000.0],["2025-08-21",6.36,6.54,6.3,6.3,1083.0],["2025-08-22",6.3,6.3,6.06,6.12,2183.0],["2025-08-25",6.3,6.48,6.24,6.42,650.0],["2025-08-26",6.36,6.36,6.36,6.36,350.0],["2025-08-27",6.18,6.18,6.06,6.12,567.0],["2025-08-28",6.54,6.6,6.48,6.6,3983.0],["2025-08-29",6.66,6.72,6.06,6.66,517.0],["2025-09-02",6.6,6.6,6.18,6.48,417.0],["2025-09-03",6.6,6.6,6.42,6.54,183.0],["2025-09-04",6.54,6.54,6.54,6.54,833.0],["2025-09-05",6.3,6.3,6.06,6.18,167.0],["2025-09-08",6.12,6.3,6.12,6.3,317.0],["2025-09-09",6.06,6.06,6.06,6.06,67.0],["2025-09-10",6.06,6.18,6.06,6.06,1383.0],["2025-09-11",6.06,6.06,6.06,6.06,0.0],["2025-09-12",6.06,6.06,6.06,6.06,417.0],["2025-09-15",6.0,6.06,5.7,6.0,2333.0],["2025-09-16",5.94,6.0,5.7,6.0,750.0],["2025-09-17",5.82,5.82,5.82,5.82,167.0],["2025-09-18",5.94,6.0,5.76,5.76,300.0],["2025-09-19",6.0,6.0,6.0,6.0,50.0],["2025-09-22",5.94,5.94,5.76,5.76,667.0],["2025-09-23",5.88,5.94,5.82,5.94,1050.0],["2025-09-24",6.0,6.06,5.94,5.94,1517.0],["2025-09-25",5.76,6.06,5.76,6.06,717.0],["2025-09-26",5.76,5.94,5.76,5.94,233.0],["2025-09-29",6.0,6.06,5.82,5.94,3133.0],["2025-09-30",6.24,6.24,6.12,6.18,350.0],["2025-10-01",6.18,6.36,6.0,6.0,1233.0],["2025-10-02",5.76,5.88,5.76,5.88,600.0],["2025-10-03",5.88,6.24,5.82,6.24,1067.0],["2025-10-06",6.24,6.3,5.88,6.24,1700.0],["2025-10-07",5.76,6.24,5.76,6.24,450.0],["2025-10-08",6.24,6.36,6.24,6.36,250.0],["2025-10-09",6.3,6.36,6.12,6.18,217.0],["2025-10-10",6.36,6.78,6.12,6.36,4567.0],["2025-10-13",6.18,6.78,6.06,6.18,2083.0],["2025-10-14",6.36,6.36,6.12,6.24,2583.0],["2025-10-15",6.3,7.32,6.24,7.14,8383.0],["2025-10-16",7.08,7.5,6.18,7.2,2450.0],["2025-10-17",7.2,7.44,7.2,7.44,1133.0],["2025-10-20",7.32,7.44,7.32,7.44,233.0],["2025-10-21",7.44,7.44,6.12,7.2,4883.0],["2025-10-22",6.96,7.2,6.96,7.2,1800.0],["2025-10-23",6.9,7.2,6.78,7.2,2617.0],["2025-10-24",7.2,7.62,7.14,7.14,8317.0],["2025-10-27",7.14,7.62,7.14,7.62,1067.0],["2025-10-28",7.62,7.62,7.44,7.44,350.0],["2025-10-29",7.5,7.62,7.5,7.5,383.0],["2025-10-30",7.56,7.56,7.5,7.5,1917.0],["2025-10-31",7.44,12.0,7.44,12.0,1783.0],["2025-11-03",8.0,8.0,7.5,7.5,2100.0],["2025-11-04",7.51,7.51,7.3,7.3,2600.0],["2025-11-05",7.68,7.68,7.45,7.45,1200.0],["2025-11-06",7.45,7.45,7.45,7.45,1100.0],["2025-11-07",7.4,7.5,7.4,7.5,800.0],["2025-11-10",7.48,7.55,7.31,7.54,3600.0],["2025-11-11",7.54,7.54,7.54,7.54,0.0],["2025-11-12",7.41,7.41,7.41,7.41,1000.0],["2025-11-13",7.35,7.41,7.35,7.41,1100.0],["2025-11-14",7.35,7.35,7.2,7.21,5800.0],["2025-11-17",7.0,7.28,7.0,7.19,5000.0],["2025-11-18",7.19,7.19,6.4,6.4,5400.0],["2025-11-19",6.5,6.5,6.35,6.45,2200.0],["2025-11-20",6.35,6.35,4.33,5.33,5900.0],["2025-11-21",5.5,6.25,5.5,6.25,1600.0],["2025-11-24",6.25,6.41,5.9,6.41,23200.0],["2025-11-25",6.5,6.5,6.5,6.5,200.0],["2025-11-26",5.1,6.3,5.1,5.1,500.0],["2025-11-28",5.1,5.1,5.1,5.1,0.0],["2025-12-01",6.39,6.39,5.97,6.32,2000.0],["2025-12-02",6.35,6.35,6.29,6.29,700.0],["2025-12-03",6.3,7.0,5.46,6.42,7800.0],["2025-12-04",6.35,6.4,6.32,6.35,1200.0],["2025-12-05",3.01,3.54,2.9,3.07,432000.0],["2025-12-08",3.31,3.31,3.0,3.23,289100.0],["2025-12-09",3.09,3.33,3.03,3.17,208000.0],["2025-12-10",3.3,3.3,3.01,3.12,119600.0],["2025-12-11",3.14,3.59,3.08,3.54,123800.0],["2025-12-12",3.39,3.84,3.33,3.56,91900.0],["2025-12-15",3.5,3.65,3.37,3.4,58700.0],["2025-12-16",3.41,3.64,3.4,3.43,57600.0],["2025-12-17",3.53,3.53,3.2,3.21,56200.0],["2025-12-18",3.32,3.39,2.68,2.72,76200.0],["2025-12-19",2.71,2.94,2.6,2.86,72900.0],["2025-12-22",3.0,3.13,2.81,2.87,25900.0],["2025-12-23",2.9,2.91,2.7,2.74,12100.0],["2025-12-24",2.74,2.81,2.68,2.73,13100.0],["2025-12-26",2.72,2.79,2.53,2.6,16700.0],["2025-12-29",2.61,2.61,2.21,2.3,16700.0],["2025-12-30",2.3,2.45,2.11,2.12,18400.0],["2025-12-31",2.19,2.2,2.09,2.1,10600.0],["2026-01-02",2.14,2.28,1.75,2.1,48100.0],["2026-01-05",2.11,2.18,1.96,2.18,15200.0],["2026-01-06",2.14,2.24,2.09,2.13,13400.0],["2026-01-07",2.21,2.73,2.14,2.3,206200.0],["2026-01-08",2.36,2.43,2.1,2.4,32200.0],["2026-01-09",2.34,2.5,2.13,2.15,48000.0],["2026-01-12",2.25,2.3,2.02,2.06,15600.0],["2026-01-13",2.2,2.37,2.0,2.2,18700.0],["2026-01-14",2.15,2.24,2.07,2.09,15800.0],["2026-01-15",2.19,2.19,2.03,2.04,12600.0],["2026-01-16",2.11,2.31,1.96,2.17,34600.0],["2026-01-20",2.1,2.58,2.1,2.25,63700.0],["2026-01-21",2.23,2.39,2.15,2.24,32400.0],["2026-01-22",2.25,2.31,2.11,2.18,23800.0],["2026-01-23",2.27,2.55,2.19,2.48,32600.0],["2026-01-26",2.49,2.8,2.36,2.72,38800.0],["2026-01-27",2.8,2.8,2.37,2.66,23500.0],["2026-01-28",2.57,2.69,2.18,2.49,20000.0],["2026-01-29",2.56,2.73,2.47,2.61,24000.0],["2026-01-30",2.63,2.64,2.31,2.38,14500.0],["2026-02-02",2.4,2.46,2.26,2.28,17100.0],["2026-02-03",2.26,2.47,2.1,2.12,21600.0],["2026-02-04",2.35,2.51,2.08,2.08,32100.0],["2026-02-05",2.24,2.25,2.0,2.07,16000.0],["2026-02-06",2.26,2.3,2.05,2.17,34200.0],["2026-02-09",2.18,2.31,2.13,2.15,19600.0],["2026-02-10",2.14,2.21,2.08,2.08,17400.0],["2026-02-11",2.07,2.18,2.0,2.02,6200.0],["2026-02-12",2.22,2.27,2.1,2.12,3600.0],["2026-02-13",2.12,2.2,2.07,2.2,11100.0],["2026-02-17",2.36,2.36,1.99,2.0,14700.0],["2026-02-18",2.03,2.19,1.91,2.05,47100.0],["2026-02-19",2.02,2.14,1.98,2.05,16900.0],["2026-02-20",2.06,2.14,2.0,2.07,23100.0],["2026-02-23",2.04,2.39,2.04,2.35,21200.0],["2026-02-24",2.26,2.6,2.24,2.24,42000.0],["2026-02-25",2.38,2.41,2.21,2.27,18200.0],["2026-02-26",2.36,2.38,2.21,2.37,14000.0],["2026-02-27",2.36,2.37,2.36,2.37,3900.0],["2026-03-02",2.41,2.41,2.21,2.28,17400.0],["2026-03-03",2.2,2.35,2.09,2.16,13500.0],["2026-03-04",2.37,2.37,2.06,2.18,39400.0],["2026-03-05",2.3,2.31,2.3,2.31,3600.0],["2026-03-06",2.28,2.37,2.25,2.31,11300.0],["2026-03-09",2.39,2.79,2.2,2.68,34300.0],["2026-03-10",2.63,2.97,2.37,2.92,82000.0],["2026-03-11",2.77,3.64,2.77,3.41,52100.0],["2026-03-12",3.39,3.82,3.25,3.69,73000.0],["2026-03-13",3.59,4.13,3.51,4.1,59200.0],["2026-03-16",4.18,4.43,3.89,4.42,97200.0],["2026-03-17",4.55,5.36,4.22,4.55,77400.0],["2026-03-18",4.56,4.99,4.29,4.7,45400.0],["2026-03-19",4.85,5.16,4.32,4.92,37500.0],["2026-03-20",5.03,5.97,4.33,4.5,289200.0],["2026-03-23",5.0,5.34,4.55,4.96,78800.0],["2026-03-24",5.0,5.0,4.4,4.41,41500.0],["2026-03-25",4.2,4.65,3.44,3.63,55200.0],["2026-03-26",3.59,3.59,2.91,2.91,43400.0],["2026-03-27",3.05,3.74,2.9,3.74,33700.0],["2026-03-30",3.65,3.65,3.53,3.53,3800.0],["2026-03-31",3.5,3.91,3.38,3.63,12900.0],["2026-04-01",3.5,4.24,3.45,3.81,14600.0],["2026-04-02",3.8,4.2,3.6,3.76,30800.0],["2026-04-06",3.74,3.74,3.68,3.68,3900.0],["2026-04-07",3.96,4.21,3.77,3.91,13000.0],["2026-04-08",4.01,4.01,3.77,3.78,7700.0],["2026-04-09",3.76,3.95,3.73,3.77,5300.0],["2026-04-10",3.62,4.12,3.5,3.83,24700.0],["2026-04-13",3.93,4.28,3.72,4.09,7100.0],["2026-04-14",4.05,4.34,3.97,4.34,16200.0],["2026-04-15",4.25,4.35,4.1,4.35,14000.0],["2026-04-16",4.22,4.26,4.0,4.24,10000.0],["2026-04-17",4.13,4.21,3.8,3.96,12900.0],["2026-04-20",4.11,4.11,3.85,4.0,6700.0],["2026-04-21",4.06,4.06,4.06,4.06,2500.0],["2026-04-22",3.84,3.94,3.57,3.86,9400.0],["2026-04-23",3.85,4.0,3.6,3.75,11600.0],["2026-04-24",3.85,3.98,3.76,3.94,3800.0],["2026-04-27",3.85,3.9,3.7,3.74,8500.0],["2026-04-28",4.0,4.05,3.62,3.66,20300.0],["2026-04-29",3.64,4.1,3.15,3.7,39000.0],["2026-04-30",3.6,4.11,3.15,3.62,118100.0],["2026-05-01",3.61,4.2,3.61,3.7,14400.0],["2026-05-04",3.7,3.7,3.17,3.5,17800.0],["2026-05-05",3.62,3.66,3.15,3.54,30500.0],["2026-05-06",3.55,3.59,3.49,3.49,6400.0],["2026-05-07",3.82,3.82,3.15,3.29,12500.0],["2026-05-08",3.23,3.28,2.95,2.99,18300.0],["2026-05-11",3.02,3.02,2.76,2.81,14200.0],["2026-05-12",2.86,2.87,2.43,2.5,30400.0],["2026-05-13",2.03,2.38,1.62,1.79,85300.0],["2026-05-14",1.94,2.39,1.82,1.82,37500.0],["2026-05-15",1.91,2.41,1.9,1.9,92000.0],["2026-05-18",1.9,2.18,1.75,1.89,66500.0],["2026-05-19",2.0,2.01,1.78,1.91,69500.0],["2026-05-20",1.87,1.94,1.66,1.69,49900.0],["2026-05-21",1.71,1.76,1.55,1.62,49200.0],["2026-05-22",1.64,1.64,1.42,1.59,93700.0],["2026-05-26",1.54,1.9,1.49,1.81,38900.0],["2026-05-27",1.82,1.88,1.71,1.87,16900.0],["2026-05-28",1.87,1.87,1.68,1.76,21100.0],["2026-05-29",1.65,1.71,1.55,1.71,22600.0],["2026-06-01",1.72,1.86,1.7,1.81,20400.0],["2026-06-02",1.81,1.9,1.8,1.85,11500.0],["2026-06-03",1.85,1.96,1.85,1.9,10700.0],["2026-06-04",1.81,1.86,1.75,1.78,10100.0],["2026-06-05",1.79,1.8,1.63,1.66,69100.0],["2026-06-08",1.7,1.72,1.52,1.72,10200.0],["2026-06-09",1.7,1.73,1.61,1.68,9300.0],["2026-06-10",1.8,1.8,1.63,1.63,14200.0],["2026-06-11",1.65,1.79,1.65,1.7,15000.0],["2026-06-12",1.71,2.18,1.63,1.7,47100.0],["2026-06-15",1.75,1.91,1.63,1.63,35700.0],["2026-06-16",1.64,1.78,1.47,1.47,27400.0],["2026-06-17",1.53,1.53,1.36,1.45,27700.0],["2026-06-18",1.42,1.76,1.31,1.35,52100.0],["2026-06-22",1.36,1.38,1.25,1.29,9500.0],["2026-06-23",1.3,1.3,1.24,1.26,8300.0],["2026-06-24",1.27,1.42,1.11,1.13,37700.0],["2026-06-25",1.13,1.2,1.05,1.05,19000.0],["2026-06-26",1.06,1.34,1.05,1.25,65300.0],["2026-06-29",1.25,1.34,1.13,1.32,15900.0],["2026-06-30",1.32,1.32,1.27,1.27,13300.0],["2026-07-01",1.31,1.31,1.21,1.29,17000.0],["2026-07-02",1.42,1.42,1.28,1.33,40500.0],["2026-07-06",1.35,1.38,1.26,1.32,14600.0],["2026-07-07",1.32,1.39,1.2,1.34,139800.0],["2026-07-08",1.29,1.29,1.17,1.2,22900.0],["2026-07-09",1.13,1.14,1.13,1.14,7300.0],["2026-07-10",1.15,1.15,1.03,1.08,13200.0],["2026-07-13",1.15,1.15,1.06,1.07,7200.0],["2026-07-14",1.12,1.13,1.0,1.0,20300.0],["2026-07-15",1.0,1.04,1.0,1.01,12700.0],["2026-07-16",1.02,1.08,0.9,0.99,50300.0],["2026-07-17",1.01,1.02,0.95,1.0,6500.0],["2026-07-20",1.0,1.01,0.8,0.96,15900.0],["2026-07-21",0.93,0.98,0.9,0.94,7200.0],["2026-07-22",0.91,1.0,0.88,0.93,10700.0],["2026-07-23",0.92,0.93,0.9,0.93,6000.0],["2026-07-24",0.93,0.96,0.93,0.93,2700.0],["2026-07-27",0.93,0.95,0.92,0.92,9700.0],["2026-07-28",0.88,0.93,0.88,0.9,12200.0],["2026-07-29",0.86,0.89,0.83,0.83,4000.0],["2026-07-30",0.81,0.83,0.81,0.83,5900.0],["2026-07-31",0.84,0.84,0.83,0.83,7900.0],["2026-08-03",0.89,0.89,0.81,0.86,21400.0],["2026-08-04",0.89,0.89,0.79,0.79,16700.0],["2026-08-05",0.78,0.94,0.77,0.85,20700.0],["2026-08-06",0.84,0.84,0.73,0.77,26200.0],["2026-08-07",0.75,0.85,0.75,0.85,4500.0],["2026-08-10",0.82,0.84,0.8,0.83,4900.0],["2026-08-11",0.89,0.94,0.81,0.94,10200.0],["2026-08-12",0.87,0.93,0.85,0.89,3300.0],["2026-08-13",0.87,0.92,0.85,0.92,2900.0],["2026-08-14",0.92,0.95,0.86,0.92,6600.0],["2026-08-17",0.93,1.19,0.91,1.07,37600.0],["2026-08-18",1.15,1.19,1.08,1.17,20100.0],["2026-08-19",1.17,1.17,1.11,1.11,2900.0],["2026-08-20",1.04,1.04,1.0,1.0,1500.0],["2026-08-21",1.02,1.15,1.0,1.0,4800.0],["2026-08-24",1.01,1.1,1.0,1.05,19100.0],["2026-08-25",1.06,1.91,0.8,1.07,1513400.0],["2026-08-26",1.07,1.07,0.93,1.03,38400.0],["2026-08-27",0.96,1.03,0.94,0.98,11100.0],["2026-08-28",0.97,1.1,0.95,0.95,22800.0],["2026-08-31",0.97,1.0,0.95,0.95,7400.0],["2026-09-01",0.89,0.92,0.84,0.87,752200.0],["2026-09-02",0.82,0.92,0.8,0.91,51200.0],["2026-09-03",0.88,0.96,0.84,0.92,18600.0],["2026-09-04",0.95,0.99,0.9,0.96,8200.0],["2026-09-08",0.93,0.96,0.93,0.93,1900.0],["2026-09-09",0.89,0.92,0.84,0.9,3800.0],["2026-09-10",0.85,0.88,0.84,0.87,4100.0],["2026-09-11",0.9,0.9,0.84,0.85,7500.0],["2026-09-14",0.84,1.11,0.63,0.74,523900.0],["2026-09-15",0.71,0.88,0.71,0.85,824700.0],["2026-09-16",0.9,0.93,0.77,0.8,482000.0],["2026-09-17",0.86,0.91,0.78,0.79,211900.0],["2026-09-18",0.81,0.9,0.7,0.78,651700.0],["2026-09-21",0.8,0.86,0.63,0.64,362400.0],["2026-09-22",0.64,0.67,0.61,0.63,194700.0],["2026-09-23",0.62,0.64,0.56,0.63,228800.0],["2026-09-24",0.61,0.71,0.61,0.65,185300.0],["2026-09-25",0.66,0.74,0.62,0.65,87700.0],["2026-09-28",0.66,0.69,0.62,0.63,117900.0],["2026-09-29",0.63,0.67,0.6,0.63,40400.0],["2026-09-30",0.64,0.67,0.62,0.66,34800.0],["2026-10-01",0.66,0.72,0.66,0.67,34800.0],["2026-10-02",0.67,0.7,0.65,0.7,32000.0],["2026-10-05",0.67,0.71,0.66,0.67,8200.0],["2026-10-06",0.67,0.69,0.66,0.68,22900.0],["2026-10-07",0.67,0.68,0.63,0.63,32800.0],["2026-10-08",0.68,0.68,0.63,0.65,22200.0],["2026-10-09",0.65,0.68,0.6,0.64,32000.0],["2026-10-12",0.62,0.67,0.56,0.6,181000.0],["2026-10-13",0.63,0.63,0.55,0.57,144700.0],["2026-10-14",0.57,0.61,0.51,0.52,83800.0],["2026-10-15",0.51,0.55,0.38,0.44,759300.0],["2026-10-16",0.41,0.43,0.38,0.39,151700.0],["2026-10-19",0.38,0.39,0.33,0.37,39300.0],["2026-10-20",0.38,0.48,0.33,0.46,14618700.0],["2026-10-21",0.4395,1.07,0.33,0.402,47020791.74671],["2026-10-22",0.4054,0.51,0.3942,0.487,2006172.758439],["2026-10-23",0.456,0.6198,0.4553,0.5872,1307750.828675]],"session_anchor":{"v":1,"date":"2006-12-29","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2006-12-29","to":"2026-10-20","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-21","to":"2026-10-23","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}