{"t":"AETR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-08-15",117.0,121.4,115.1,121.4,102920.0],["2008-08-18",122.5,124.8,120.0,124.8,20100.0],["2008-08-19",122.8,124.2,120.0,123.1,6780.0],["2008-08-20",124.3,125.0,116.1,120.0,18020.0],["2008-08-21",119.9,119.9,114.2,118.5,11100.0],["2008-08-22",120.0,121.5,119.0,120.6,15520.0],["2008-08-25",122.4,122.5,118.0,119.5,5340.0],["2008-08-26",123.4,123.4,119.8,120.1,5420.0],["2008-08-27",121.9,125.9,120.7,122.4,7100.0],["2008-08-28",124.9,135.5,121.1,124.5,36360.0],["2008-08-29",128.1,128.4,123.1,125.6,6800.0],["2008-09-02",129.3,129.3,120.8,121.1,9000.0],["2008-09-03",121.1,125.5,117.2,118.6,23180.0],["2008-09-04",123.6,124.8,117.9,122.9,20860.0],["2008-09-05",121.9,123.0,117.0,120.7,18610.0],["2008-09-08",123.0,131.5,120.7,122.4,26660.0],["2008-09-09",124.8,124.8,113.2,113.3,16010.0],["2008-09-10",113.5,115.8,107.5,109.8,24390.0],["2008-09-11",111.3,124.3,107.5,120.5,37110.0],["2008-09-12",124.3,127.5,123.0,125.0,15700.0],["2008-09-15",122.2,130.0,118.5,122.0,13510.0],["2008-09-16",118.8,118.8,110.0,110.5,19180.0],["2008-09-17",112.8,112.9,98.8,99.0,23660.0],["2008-09-18",99.2,103.7,82.0,86.2,51390.0],["2008-09-19",98.9,99.0,89.2,97.9,20070.0],["2008-09-22",99.5,105.6,97.4,104.3,13710.0],["2008-09-23",102.2,107.7,102.2,106.6,11120.0],["2008-09-24",108.5,110.2,106.0,106.4,12070.0],["2008-09-25",109.8,111.0,107.5,111.0,18860.0],["2008-09-26",108.4,110.8,101.0,103.5,15470.0],["2008-09-29",103.5,103.5,85.0,103.5,30110.0],["2008-09-30",99.9,99.9,89.2,91.4,16740.0],["2008-10-01",89.1,92.8,87.8,89.0,5400.0],["2008-10-02",84.2,86.3,75.5,80.5,18770.0],["2008-10-03",80.5,80.5,75.0,77.5,11650.0],["2008-10-06",70.0,75.0,57.5,61.1,22640.0],["2008-10-07",63.1,66.8,52.5,54.3,10820.0],["2008-10-08",52.1,53.7,41.4,47.6,35610.0],["2008-10-09",51.4,53.4,48.0,49.5,8200.0],["2008-10-10",47.6,47.7,37.5,43.9,10880.0],["2008-10-13",50.0,52.0,47.5,50.5,4310.0],["2008-10-14",59.8,60.5,50.0,51.5,20280.0],["2008-10-15",54.5,64.8,53.0,57.2,43470.0],["2008-10-16",57.5,60.0,46.8,51.1,39040.0],["2008-10-17",51.9,51.9,40.0,45.4,65570.0],["2008-10-20",45.0,46.2,41.6,42.1,17630.0],["2008-10-21",44.7,45.0,42.5,43.7,7080.0],["2008-10-22",43.0,43.1,40.1,41.6,5080.0],["2008-10-23",42.4,42.4,38.7,39.8,6370.0],["2008-10-24",35.2,37.6,33.0,34.3,11470.0],["2008-10-27",35.0,35.0,32.6,34.0,2400.0],["2008-10-28",35.8,37.9,33.6,36.3,10110.0],["2008-10-29",35.1,41.5,34.3,41.0,8190.0],["2008-10-30",42.7,43.8,40.0,41.4,9030.0],["2008-10-31",42.1,45.7,41.0,44.3,12170.0],["2008-11-03",47.4,53.4,45.9,51.1,21020.0],["2008-11-04",54.0,66.0,53.6,61.4,34350.0],["2008-11-05",61.4,61.4,51.0,52.1,16510.0],["2008-11-06",55.0,55.0,47.5,48.5,10140.0],["2008-11-07",53.4,55.7,51.5,54.0,26910.0],["2008-11-10",55.0,55.2,43.3,46.7,15610.0],["2008-11-11",45.0,45.1,40.6,44.1,7650.0],["2008-11-12",42.9,45.5,40.9,41.3,10400.0],["2008-11-13",43.1,43.2,39.1,41.5,19400.0],["2008-11-14",41.0,42.3,40.6,41.5,10770.0],["2008-11-17",40.0,41.9,40.0,41.0,4090.0],["2008-11-18",40.7,41.8,38.5,40.0,3500.0],["2008-11-19",39.1,41.5,38.7,39.7,4040.0],["2008-11-20",37.6,38.0,35.0,35.0,4070.0],["2008-11-21",36.4,36.8,31.5,32.2,7300.0],["2008-11-24",33.0,37.9,33.0,37.2,8630.0],["2008-11-25",38.8,42.6,37.6,41.6,10680.0],["2008-11-26",41.5,42.7,38.6,41.5,5410.0],["2008-11-28",40.1,41.1,39.6,39.6,1500.0],["2008-12-01",47.2,47.2,39.3,40.4,5870.0],["2008-12-02",41.3,42.0,39.6,40.1,5970.0],["2008-12-03",40.6,41.4,39.3,40.0,4860.0],["2008-12-04",40.6,40.6,38.3,39.7,2960.0],["2008-12-05",39.5,39.9,35.2,39.9,4410.0],["2008-12-08",40.0,40.2,37.8,40.0,5070.0],["2008-12-09",41.4,42.0,38.0,38.0,3170.0],["2008-12-10",39.2,40.1,36.7,37.1,5050.0],["2008-12-11",37.2,38.9,37.0,37.0,2420.0],["2008-12-12",36.5,38.0,36.2,38.0,3710.0],["2008-12-15",40.4,40.4,37.4,39.3,7540.0],["2008-12-16",38.5,40.5,37.6,40.1,7600.0],["2008-12-17",38.5,40.6,38.0,38.9,5190.0],["2008-12-18",40.1,40.1,37.9,38.7,2340.0],["2008-12-19",39.8,41.1,37.2,41.1,6230.0],["2008-12-22",39.6,45.0,39.5,44.4,15070.0],["2008-12-23",45.9,45.9,41.2,42.6,4920.0],["2008-12-24",42.2,42.2,41.2,41.8,1290.0],["2008-12-26",41.9,43.3,41.9,43.3,1100.0],["2008-12-29",43.9,44.8,42.6,44.1,4930.0],["2008-12-30",44.6,48.4,43.0,48.4,17620.0],["2008-12-31",48.5,54.5,46.6,51.0,8150.0],["2009-01-02",51.0,54.5,47.7,54.0,8500.0],["2009-01-05",54.9,61.2,54.9,60.0,6000.0],["2009-01-06",63.4,65.5,62.1,63.3,9350.0],["2009-01-07",63.3,63.3,56.5,58.9,5490.0],["2009-01-08",59.6,60.5,55.5,60.2,3560.0],["2009-01-09",60.9,60.9,58.5,59.4,2150.0],["2009-01-12",61.1,61.1,54.5,56.5,3410.0],["2009-01-13",57.3,57.3,52.8,54.6,4010.0],["2009-01-14",54.7,54.7,51.2,52.0,1760.0],["2009-01-15",51.4,55.9,50.3,54.7,2770.0],["2009-01-16",55.9,57.5,54.1,56.0,5880.0],["2009-01-20",55.1,56.4,53.0,54.1,2250.0],["2009-01-21",54.0,57.0,53.8,55.7,2090.0],["2009-01-22",57.6,57.6,54.6,57.3,1350.0],["2009-01-23",55.0,57.7,54.6,55.4,4380.0],["2009-01-26",55.5,58.0,54.6,54.6,3740.0],["2009-01-27",54.4,55.5,54.4,55.5,2290.0],["2009-01-28",56.5,56.5,53.2,55.7,3990.0],["2009-01-29",55.7,55.7,51.8,53.0,4470.0],["2009-01-30",52.6,53.6,51.6,52.7,7190.0],["2009-02-02",51.5,52.0,50.8,51.9,2020.0],["2009-02-03",52.0,55.9,52.0,55.7,4790.0],["2009-02-04",55.5,55.5,52.4,52.4,2740.0],["2009-02-05",53.2,53.2,52.0,53.0,2930.0],["2009-02-06",54.0,57.3,53.8,57.0,12360.0],["2009-02-09",57.0,57.0,54.0,54.7,4030.0],["2009-02-10",57.0,57.8,56.0,56.3,6450.0],["2009-02-11",57.5,58.3,55.3,58.3,3950.0],["2009-02-12",50.7,53.8,50.5,53.4,8140.0],["2009-02-13",53.2,53.2,49.7,50.6,5620.0],["2009-02-17",51.1,51.1,47.6,48.0,3160.0],["2009-02-18",48.8,48.8,38.7,39.8,6880.0],["2009-02-19",40.6,41.2,38.7,39.9,3420.0],["2009-02-20",38.7,39.9,36.0,38.4,3970.0],["2009-02-23",40.0,41.2,38.6,39.3,9260.0],["2009-02-24",39.3,41.1,39.3,40.8,2860.0],["2009-02-25",41.5,43.2,39.7,40.7,2520.0],["2009-02-26",41.0,41.4,40.2,41.0,1200.0],["2009-02-27",39.0,40.5,38.7,40.5,2350.0],["2009-03-02",38.5,41.4,36.7,38.4,3650.0],["2009-03-03",37.5,37.8,35.3,35.9,4980.0],["2009-03-04",36.5,37.0,35.3,36.3,5660.0],["2009-03-05",35.8,36.2,32.3,32.5,4130.0],["2009-03-06",32.3,33.0,31.3,31.8,4500.0],["2009-03-09",31.7,32.3,30.1,30.6,3260.0],["2009-03-10",31.1,32.1,30.1,31.8,2080.0],["2009-03-11",32.4,35.5,32.4,35.3,5310.0],["2009-03-12",34.6,37.9,33.9,37.0,3860.0],["2009-03-13",37.8,40.0,37.5,39.8,3490.0],["2009-03-16",40.4,42.0,40.4,41.2,2810.0],["2009-03-17",40.7,45.7,40.7,44.5,3980.0],["2009-03-18",45.5,51.3,44.4,51.1,12310.0],["2009-03-19",52.5,52.6,46.6,46.8,3020.0],["2009-03-20",47.0,49.5,45.8,45.8,4310.0],["2009-03-23",46.5,51.8,46.5,50.8,6450.0],["2009-03-24",51.3,51.3,50.0,50.0,2280.0],["2009-03-25",51.5,52.1,50.5,51.5,2760.0],["2009-03-26",53.1,55.1,52.0,55.0,10190.0],["2009-03-27",52.7,54.7,49.2,49.8,12830.0],["2009-03-30",47.8,49.5,45.8,48.0,6170.0],["2009-03-31",49.8,50.4,48.5,49.9,4630.0],["2009-04-01",52.4,55.4,50.0,54.6,15140.0],["2009-04-02",54.1,58.0,53.9,58.0,12810.0],["2009-04-03",56.7,60.0,55.8,60.0,25140.0],["2009-04-06",57.0,59.5,55.7,55.7,12640.0],["2009-04-07",56.7,56.7,53.9,55.1,15190.0],["2009-04-08",54.0,56.2,52.8,55.4,3700.0],["2009-04-09",55.0,56.8,54.8,55.0,7040.0],["2009-04-13",53.4,55.4,53.4,55.0,3540.0],["2009-04-14",55.5,55.8,54.3,54.9,4300.0],["2009-04-15",55.4,55.4,53.2,54.0,7220.0],["2009-04-16",55.1,55.1,52.4,53.5,11170.0],["2009-04-17",53.1,53.9,51.6,52.9,5960.0],["2009-04-20",51.6,52.5,47.7,48.9,8660.0],["2009-04-21",48.1,49.3,46.6,49.0,3540.0],["2009-04-22",47.7,49.0,45.0,46.7,29160.0],["2009-04-23",46.5,47.6,43.6,44.1,5970.0],["2009-04-24",44.6,45.5,41.8,42.7,13630.0],["2009-04-27",41.8,45.0,41.8,44.0,9300.0],["2009-04-28",44.2,48.2,44.0,44.9,11180.0],["2009-04-29",45.6,47.5,43.1,43.1,10400.0],["2009-04-30",44.0,50.4,43.6,50.4,29060.0],["2009-05-01",51.0,52.8,49.2,51.5,36990.0],["2009-05-04",52.6,53.2,51.6,52.0,23420.0],["2009-05-05",52.4,52.7,49.5,49.7,7880.0],["2009-05-06",50.8,51.5,49.5,49.9,8490.0],["2009-05-07",50.2,50.2,44.7,46.1,10500.0],["2009-05-08",46.5,54.3,46.5,52.4,37180.0],["2009-05-11",52.5,56.7,52.1,54.2,18430.0],["2009-05-12",55.1,55.7,54.0,54.7,8120.0],["2009-05-13",54.3,54.3,50.9,51.4,6950.0],["2009-05-14",51.0,52.1,50.4,51.5,7310.0],["2009-05-15",51.5,52.4,49.3,49.7,3390.0],["2009-05-18",51.5,56.6,50.1,56.4,3100.0],["2009-05-19",56.3,56.6,52.8,53.0,10420.0],["2009-05-20",55.0,55.9,50.3,50.4,10260.0],["2009-05-21",51.4,54.9,50.5,54.7,8200.0],["2009-05-22",54.8,57.1,53.7,56.2,9750.0],["2009-05-26",57.0,57.9,55.2,57.4,11850.0],["2009-05-27",58.3,59.5,57.5,58.0,6300.0],["2009-05-28",58.7,60.0,56.9,58.2,9090.0],["2009-05-29",57.9,59.5,57.4,58.3,14480.0],["2009-06-01",60.1,67.4,57.5,67.0,30190.0],["2009-06-02",66.0,75.3,66.0,73.0,59930.0],["2009-06-03",72.7,73.2,68.3,70.0,23180.0],["2009-06-04",71.2,73.4,69.5,73.1,22530.0],["2009-06-05",74.0,74.2,70.3,72.0,26800.0],["2009-06-08",72.5,72.5,67.4,71.1,13800.0],["2009-06-09",69.3,79.2,66.9,77.2,55010.0],["2009-06-10",79.1,81.7,76.8,81.4,31160.0],["2009-06-11",83.8,90.8,82.5,88.5,31380.0],["2009-06-12",90.0,90.9,83.0,84.2,19550.0],["2009-06-15",83.0,83.0,75.0,78.0,16440.0],["2009-06-16",79.3,80.0,71.5,72.7,20080.0],["2009-06-17",73.2,78.6,67.9,76.6,13720.0],["2009-06-18",76.7,79.0,73.9,76.2,14030.0],["2009-06-19",77.7,81.9,76.5,79.9,18600.0],["2009-06-22",76.3,78.7,72.4,73.8,18640.0],["2009-06-23",73.4,74.9,69.2,73.9,13790.0],["2009-06-24",74.5,82.8,73.1,82.2,25360.0],["2009-06-25",82.2,86.2,81.1,85.8,17870.0],["2009-06-26",85.8,87.6,84.3,85.0,15260.0],["2009-06-29",85.8,87.5,81.0,83.6,10260.0],["2009-06-30",83.1,83.7,80.7,80.9,20050.0],["2009-07-01",81.0,86.9,81.0,84.6,6240.0],["2009-07-02",83.1,83.1,76.2,77.9,14190.0],["2009-07-06",78.8,81.5,76.8,81.2,19010.0],["2009-07-07",80.6,82.4,79.7,81.2,19360.0],["2009-07-08",80.9,81.7,78.0,81.0,32500.0],["2009-07-09",79.9,82.5,79.0,80.6,14750.0],["2009-07-10",79.2,84.2,79.2,82.8,14780.0],["2009-07-13",82.7,85.8,81.0,84.2,7250.0],["2009-07-14",85.0,87.0,84.2,85.0,14290.0],["2009-07-15",86.3,88.2,85.1,87.0,7380.0],["2009-07-16",85.8,89.6,85.8,88.2,11940.0],["2009-07-17",88.9,93.3,87.8,93.0,31600.0],["2009-07-20",95.0,99.0,93.8,94.8,13250.0],["2009-07-21",94.0,95.0,86.0,88.4,32420.0],["2009-07-22",88.0,89.8,86.0,88.7,6360.0],["2009-07-23",89.0,91.4,81.5,82.1,37150.0],["2009-07-24",81.6,89.1,81.2,88.8,41750.0],["2009-07-27",88.3,89.2,87.5,88.3,9860.0],["2009-07-28",86.7,87.8,85.9,87.7,8260.0],["2009-07-29",87.5,87.6,85.6,86.3,12570.0],["2009-07-30",87.1,89.8,86.8,87.8,9900.0],["2009-07-31",87.8,90.7,87.7,89.7,7960.0],["2009-08-03",91.6,92.4,88.6,91.1,5170.0],["2009-08-04",91.0,92.4,90.0,91.1,7250.0],["2009-08-05",91.0,92.4,88.0,91.9,9870.0],["2009-08-06",91.6,91.7,86.2,89.4,19010.0],["2009-08-07",90.6,90.6,81.6,83.5,44670.0],["2009-08-10",82.2,82.2,77.8,79.9,26730.0],["2009-08-11",79.9,80.3,76.1,77.3,44130.0],["2009-08-12",77.2,81.4,75.5,80.1,15940.0],["2009-08-13",80.2,80.8,78.0,79.5,15370.0],["2009-08-14",79.0,79.4,76.6,77.3,14230.0],["2009-08-17",75.1,75.8,70.5,71.8,14730.0],["2009-08-18",73.1,73.9,71.2,72.5,16410.0],["2009-08-19",71.9,75.2,71.7,73.7,22150.0],["2009-08-20",74.1,77.3,72.7,76.1,7840.0],["2009-08-21",76.6,79.9,76.1,78.6,14110.0],["2009-08-24",78.7,79.5,78.3,78.8,32690.0],["2009-08-25",79.1,81.0,75.9,76.7,14800.0],["2009-08-26",75.9,88.7,75.1,87.9,52420.0],["2009-08-27",92.7,107.6,92.5,104.4,178140.0],["2009-08-28",106.7,106.7,97.0,99.0,73320.0],["2009-08-31",98.0,105.0,95.1,100.7,63530.0],["2009-09-01",102.0,105.5,96.7,99.9,52550.0],["2009-09-02",98.9,102.4,98.0,100.1,26490.0],["2009-09-03",101.6,111.5,101.6,108.1,57260.0],["2009-09-04",107.9,111.1,106.5,109.8,19790.0],["2009-09-08",110.8,112.2,105.5,106.9,27360.0],["2009-09-09",106.5,109.0,105.6,106.8,24830.0],["2009-09-10",107.8,114.2,107.1,107.7,22040.0],["2009-09-11",109.5,110.8,104.1,104.5,36150.0],["2009-09-14",103.5,110.5,99.7,109.5,43730.0],["2009-09-15",109.6,113.3,108.1,109.8,24160.0],["2009-09-16",111.2,111.2,105.3,109.0,23320.0],["2009-09-17",109.5,109.5,101.3,102.5,33810.0],["2009-09-18",103.7,106.7,101.2,105.2,19960.0],["2009-09-21",103.2,104.6,101.0,103.1,19430.0],["2009-09-22",104.7,119.7,104.3,114.3,74930.0],["2009-09-23",115.1,116.9,111.5,113.5,27280.0],["2009-09-24",113.9,114.6,108.8,110.2,32100.0],["2009-09-25",109.2,118.0,107.7,116.6,32310.0],["2009-09-28",118.0,126.6,117.4,125.0,48490.0],["2009-09-29",125.0,133.2,125.0,126.8,72640.0],["2009-09-30",129.5,130.9,122.5,127.0,42490.0],["2009-10-01",128.9,128.9,117.7,117.7,28600.0],["2009-10-02",115.1,117.7,109.4,112.6,23530.0],["2009-10-05",114.3,116.1,111.2,115.5,18290.0],["2009-10-06",120.0,123.4,117.7,121.3,38080.0],["2009-10-07",120.1,123.7,118.0,118.9,10500.0],["2009-10-08",121.2,121.3,116.8,118.9,9780.0],["2009-10-09",119.9,120.5,116.5,120.5,12270.0],["2009-10-12",122.5,126.5,120.2,121.3,11510.0],["2009-10-13",120.8,126.1,118.7,121.0,37710.0],["2009-10-14",121.7,122.6,119.3,120.3,14240.0],["2009-10-15",119.5,120.8,117.1,119.2,12400.0],["2009-10-16",117.8,119.9,115.8,118.2,13830.0],["2009-10-19",117.3,120.0,117.0,118.7,13660.0],["2009-10-20",120.0,120.0,112.2,113.6,19890.0],["2009-10-21",114.3,117.7,112.8,113.4,21960.0],["2009-10-22",113.9,113.9,108.8,112.4,17040.0],["2009-10-23",114.1,114.1,109.6,112.2,14640.0],["2009-10-26",112.4,115.0,106.6,107.4,20290.0],["2009-10-27",107.5,107.5,99.3,104.0,34470.0],["2009-10-28",102.8,103.5,92.3,93.4,41040.0],["2009-10-29",94.1,103.4,94.1,101.6,24350.0],["2009-10-30",101.9,101.9,93.6,97.8,17370.0],["2009-11-02",99.6,103.0,97.7,101.2,27980.0],["2009-11-03",100.0,102.2,98.3,102.2,15580.0],["2009-11-04",102.7,103.0,99.3,100.3,13220.0],["2009-11-05",102.5,106.0,101.1,103.2,45500.0],["2009-11-06",104.8,105.3,101.6,102.1,13270.0],["2009-11-09",104.4,111.9,104.3,109.4,23230.0],["2009-11-10",109.8,112.9,107.3,112.1,18750.0],["2009-11-11",114.5,117.2,112.9,116.2,29240.0],["2009-11-12",115.6,115.9,110.5,111.6,19950.0],["2009-11-13",103.9,111.1,102.6,111.1,48380.0],["2009-11-16",113.5,125.6,112.9,122.3,69950.0],["2009-11-17",124.8,124.8,119.2,120.8,30290.0],["2009-11-18",121.0,126.3,120.7,125.5,48280.0],["2009-11-19",123.2,125.4,121.1,122.8,21000.0],["2009-11-20",121.0,123.1,120.1,123.0,14740.0],["2009-11-23",126.0,127.4,123.9,124.6,16980.0],["2009-11-24",125.6,125.6,121.0,122.1,8610.0],["2009-11-25",121.8,123.9,121.0,123.1,7020.0],["2009-11-27",119.0,122.0,114.2,119.3,11570.0],["2009-11-30",120.8,122.7,118.3,122.1,10830.0],["2009-12-01",122.7,129.0,122.7,127.5,24020.0],["2009-12-02",128.6,131.6,124.6,125.1,25500.0],["2009-12-03",122.5,128.1,121.5,122.0,17980.0],["2009-12-04",124.8,125.2,120.6,124.4,14680.0],["2009-12-07",123.1,124.9,120.9,121.6,13710.0],["2009-12-08",121.1,121.1,116.5,117.2,21340.0],["2009-12-09",105.0,110.2,104.0,105.2,273980.0],["2009-12-10",106.5,107.0,105.5,106.2,43570.0],["2009-12-11",106.9,110.0,106.0,109.7,43320.0],["2009-12-14",112.3,116.4,111.8,115.9,45850.0],["2009-12-15",116.0,116.7,113.6,114.6,32860.0],["2009-12-16",115.9,115.9,112.3,112.5,20250.0],["2009-12-17",110.6,111.8,109.8,110.3,16900.0],["2009-12-18",110.3,110.3,107.8,108.7,12780.0],["2009-12-21",109.1,115.7,105.7,115.6,29520.0],["2009-12-22",117.4,122.9,115.8,121.9,39640.0],["2009-12-23",123.5,123.5,118.6,118.9,16800.0],["2009-12-24",119.3,120.5,117.5,119.4,7350.0],["2009-12-28",121.1,121.1,117.4,119.4,11850.0],["2009-12-29",119.3,119.9,116.7,118.5,11940.0],["2009-12-30",116.4,118.7,115.3,116.6,10650.0],["2009-12-31",116.5,117.2,114.0,115.8,6580.0],["2010-01-04",114.5,120.0,114.5,119.6,30010.0],["2010-01-05",127.0,130.9,123.4,129.9,119530.0],["2010-01-06",131.5,141.5,130.2,137.4,125970.0],["2010-01-07",138.4,138.5,133.0,136.5,43690.0],["2010-01-08",136.0,141.1,135.5,140.1,70830.0],["2010-01-11",141.4,143.3,136.0,138.4,37990.0],["2010-01-12",136.0,139.0,135.0,138.6,34010.0],["2010-01-13",140.5,143.0,139.0,140.5,51510.0],["2010-01-14",140.5,142.1,138.7,141.6,23670.0],["2010-01-15",142.2,142.2,137.0,138.1,27960.0],["2010-01-19",136.0,138.6,136.0,138.0,20650.0],["2010-01-20",136.9,138.1,135.0,137.5,51620.0],["2010-01-21",138.0,139.1,136.9,137.3,58900.0],["2010-01-22",137.0,146.7,132.7,135.0,99710.0],["2010-01-25",136.6,138.6,124.5,130.5,64610.0],["2010-01-26",128.4,129.5,125.8,126.7,55410.0],["2010-01-27",126.0,129.3,121.5,129.1,47390.0],["2010-01-28",130.6,130.6,121.1,122.5,41190.0],["2010-01-29",122.3,124.7,121.1,124.0,74920.0],["2010-02-01",124.3,125.9,121.6,125.5,35060.0],["2010-02-02",125.4,131.1,125.1,131.0,28580.0],["2010-02-03",130.7,132.3,128.4,130.0,22270.0],["2010-02-04",128.5,130.2,118.3,120.2,58010.0],["2010-02-05",120.7,120.8,113.7,117.8,51280.0],["2010-02-08",119.1,120.4,116.5,117.2,11680.0],["2010-02-09",119.1,121.0,114.8,116.7,15160.0],["2010-02-10",116.1,117.0,111.5,111.8,31390.0],["2010-02-11",111.5,113.0,111.5,111.6,59440.0],["2010-02-12",110.3,128.0,108.2,127.6,89810.0],["2010-02-16",126.1,130.7,125.9,129.5,23780.0],["2010-02-17",129.5,134.1,128.6,134.1,30650.0],["2010-02-18",134.1,137.4,129.4,129.9,23180.0],["2010-02-19",129.9,135.0,129.4,134.6,31330.0],["2010-02-22",135.2,136.5,132.7,135.4,22980.0],["2010-02-23",136.5,137.8,132.2,134.1,47070.0],["2010-02-24",134.1,136.5,132.0,132.6,13500.0],["2010-02-25",130.3,141.8,128.4,141.4,51200.0],["2010-02-26",141.2,141.8,138.5,138.7,16340.0],["2010-03-01",141.2,145.8,139.9,145.0,30560.0],["2010-03-02",145.2,145.9,141.8,142.4,13150.0],["2010-03-03",143.0,143.4,140.0,140.4,12030.0],["2010-03-04",141.0,141.8,137.8,138.8,12580.0],["2010-03-05",139.1,142.9,138.9,142.1,16060.0],["2010-03-08",142.9,150.0,141.0,148.9,45630.0],["2010-03-09",148.7,150.5,145.3,148.5,35010.0],["2010-03-10",149.6,151.4,147.5,149.4,28640.0],["2010-03-11",149.6,159.7,149.6,158.9,64330.0],["2010-03-12",160.8,164.0,158.3,162.6,43030.0],["2010-03-15",163.2,171.1,157.4,170.6,55840.0],["2010-03-16",172.5,173.2,161.3,161.5,55330.0],["2010-03-17",163.9,168.6,160.0,165.5,78970.0],["2010-03-18",166.5,166.5,158.8,160.6,38030.0],["2010-03-19",154.3,161.5,153.4,154.3,42730.0],["2010-03-22",152.2,165.8,150.0,161.4,33990.0],["2010-03-23",162.3,167.0,161.3,164.5,20420.0],["2010-03-24",164.5,169.1,160.9,166.7,33230.0],["2010-03-25",169.0,169.7,160.6,161.4,33180.0],["2010-03-26",163.1,163.5,158.0,160.3,22340.0],["2010-03-29",161.4,165.5,161.4,164.5,13770.0],["2010-03-30",164.8,164.9,160.9,164.8,35720.0],["2010-03-31",164.5,169.3,164.0,164.9,84040.0],["2010-04-01",167.0,167.8,163.3,164.0,39170.0],["2010-04-05",167.2,173.8,165.7,173.6,103910.0],["2010-04-06",171.9,180.8,171.9,179.5,74480.0],["2010-04-07",179.0,179.8,170.2,173.3,31910.0],["2010-04-08",179.0,192.6,176.2,188.0,123790.0],["2010-04-09",189.6,189.6,183.0,184.5,33570.0],["2010-04-12",185.6,194.2,185.0,190.3,41520.0],["2010-04-13",191.8,191.8,185.0,186.7,28490.0],["2010-04-14",191.0,198.3,190.0,196.2,52060.0],["2010-04-15",197.1,200.1,195.5,199.7,32330.0],["2010-04-16",197.1,200.7,190.2,193.9,52540.0],["2010-04-19",194.3,195.3,177.2,178.6,98230.0],["2010-04-20",181.2,188.5,180.1,187.3,51900.0],["2010-04-21",189.5,192.5,186.0,190.5,29660.0],["2010-04-22",188.5,192.4,185.1,189.3,40010.0],["2010-04-23",189.1,195.0,188.5,194.3,39590.0],["2010-04-26",192.9,194.3,186.1,193.6,75310.0],["2010-04-27",190.6,191.4,178.4,179.1,66590.0],["2010-04-28",182.0,186.8,180.6,185.5,42350.0],["2010-04-29",187.4,194.2,186.6,191.9,37710.0],["2010-04-30",192.3,195.5,190.0,190.0,41920.0],["2010-05-03",192.5,196.0,180.6,184.8,344490.0],["2010-05-04",181.2,187.5,178.1,183.1,41140.0],["2010-05-05",179.9,191.7,171.0,185.1,55730.0],["2010-05-06",182.2,189.0,164.3,173.4,59800.0],["2010-05-07",176.4,177.5,157.7,161.6,105050.0],["2010-05-10",173.5,182.0,172.1,179.3,74980.0],["2010-05-11",175.6,187.9,173.9,183.4,51720.0],["2010-05-12",187.2,195.8,185.6,193.0,52530.0],["2010-05-13",195.1,204.4,193.0,194.6,60010.0],["2010-05-14",191.5,191.5,175.4,181.0,72230.0],["2010-05-17",175.1,178.6,164.8,169.5,86610.0],["2010-05-18",172.4,174.8,163.4,168.0,51600.0],["2010-05-19",165.1,167.2,150.1,154.5,80500.0],["2010-05-20",150.0,151.9,140.5,145.3,89260.0],["2010-05-21",141.4,152.9,133.9,151.5,70650.0],["2010-05-24",152.1,153.3,145.3,145.6,23750.0],["2010-05-25",137.1,145.4,136.1,145.1,42750.0],["2010-05-26",148.5,156.8,148.2,151.1,49410.0],["2010-05-27",158.0,163.0,154.1,162.1,46560.0],["2010-05-28",162.1,165.0,157.5,163.1,38670.0],["2010-06-01",156.0,165.7,155.4,155.4,40180.0],["2010-06-02",150.4,172.9,135.0,172.4,216750.0],["2010-06-03",170.7,175.6,158.3,173.2,205890.0],["2010-06-04",176.4,178.9,166.1,172.3,291750.0],["2010-06-07",171.1,175.2,162.5,163.0,137990.0],["2010-06-08",162.5,168.2,156.0,164.3,154790.0],["2010-06-09",167.8,172.0,162.5,163.7,81760.0],["2010-06-10",166.9,175.0,165.4,169.8,91350.0],["2010-06-11",168.6,180.6,167.5,180.5,71490.0],["2010-06-14",183.8,193.7,182.8,189.9,112310.0],["2010-06-15",192.0,195.1,190.6,194.2,69460.0],["2010-06-16",187.0,193.9,186.1,192.0,78210.0],["2010-06-17",191.8,193.0,186.5,190.0,52850.0],["2010-06-18",190.0,190.0,185.8,186.2,44940.0],["2010-06-21",188.5,192.8,180.1,182.2,46660.0],["2010-06-22",181.7,185.2,174.1,176.0,61980.0],["2010-06-23",174.6,175.9,168.1,170.5,70120.0],["2010-06-24",168.0,169.0,161.6,164.0,80350.0],["2010-06-25",163.7,170.0,160.0,167.0,49700.0],["2010-06-28",166.7,168.7,164.1,165.0,37730.0],["2010-06-29",162.2,162.5,152.5,154.0,72900.0],["2010-06-30",157.1,163.6,156.1,156.9,46920.0],["2010-07-01",157.6,160.1,149.4,156.6,54350.0],["2010-07-02",158.3,161.5,154.0,157.1,37930.0],["2010-07-06",160.0,165.3,153.2,155.4,44310.0],["2010-07-07",156.4,164.8,155.0,164.6,41310.0],["2010-07-08",170.8,171.1,158.0,161.0,53700.0],["2010-07-09",160.5,164.8,159.6,164.8,26840.0],["2010-07-12",163.6,165.0,158.5,158.6,23130.0],["2010-07-13",161.2,169.5,161.2,168.0,41550.0],["2010-07-14",168.4,179.7,167.7,179.5,67360.0],["2010-07-15",181.2,191.3,181.2,188.0,112290.0],["2010-07-16",187.3,189.2,182.6,185.2,62700.0],["2010-07-19",186.6,189.0,180.9,185.3,36700.0],["2010-07-20",182.4,188.2,180.9,187.5,37080.0],["2010-07-21",187.0,187.1,177.6,179.0,49020.0],["2010-07-22",182.0,189.9,178.6,189.0,72700.0],["2010-07-23",189.0,203.4,187.7,202.5,130600.0],["2010-07-26",204.4,210.0,200.1,208.1,110670.0],["2010-07-27",210.6,213.4,205.1,209.9,104870.0],["2010-07-28",211.2,212.1,185.2,186.3,209900.0],["2010-07-29",193.8,196.7,187.8,192.5,130660.0],["2010-07-30",190.0,200.0,185.8,198.9,77140.0],["2010-08-02",201.3,204.0,190.2,191.9,98760.0],["2010-08-03",188.4,190.9,183.5,185.2,87760.0],["2010-08-04",183.3,184.0,176.4,181.7,104490.0],["2010-08-05",178.4,182.3,176.4,181.8,94220.0],["2010-08-06",178.1,181.5,175.6,180.6,61780.0],["2010-08-09",181.3,190.0,181.0,187.3,53630.0],["2010-08-10",185.1,189.6,183.5,187.8,48100.0],["2010-08-11",180.9,184.7,175.0,177.8,97900.0],["2010-08-12",174.8,183.5,172.7,180.1,50550.0],["2010-08-13",180.5,183.0,174.3,176.2,63620.0],["2010-08-16",174.6,179.1,172.9,175.3,31330.0],["2010-08-17",178.0,188.6,177.3,186.6,42200.0],["2010-08-18",186.6,186.6,181.2,182.0,30020.0],["2010-08-19",181.5,181.7,174.3,175.6,43780.0],["2010-08-20",174.6,175.2,168.6,171.9,36820.0],["2010-08-23",172.0,173.7,165.0,165.1,53410.0],["2010-08-24",162.7,164.7,159.0,161.3,53990.0],["2010-08-25",158.8,169.3,155.1,167.7,101270.0],["2010-08-26",170.0,172.4,163.7,164.2,64600.0],["2010-08-27",165.8,171.2,163.1,168.6,50610.0],["2010-08-30",168.6,170.0,162.5,162.7,30290.0],["2010-08-31",162.9,164.4,158.8,159.6,29350.0],["2010-09-01",162.6,170.7,162.3,170.0,46240.0],["2010-09-02",170.0,174.4,169.4,171.4,27390.0],["2010-09-03",174.1,177.5,171.2,175.4,56300.0],["2010-09-07",175.2,175.2,168.6,168.7,28700.0],["2010-09-08",168.1,170.2,166.6,168.8,32580.0],["2010-09-09",171.0,172.0,164.2,165.2,24630.0],["2010-09-10",166.0,167.9,163.1,166.2,28640.0],["2010-09-13",168.0,171.5,167.3,171.5,33510.0],["2010-09-14",171.3,172.5,165.7,165.8,25210.0],["2010-09-15",166.0,168.6,164.2,167.6,16140.0],["2010-09-16",166.9,169.3,165.0,167.1,19040.0],["2010-09-17",167.9,169.9,165.5,167.2,27400.0],["2010-09-20",168.1,176.4,167.5,174.2,39850.0],["2010-09-21",175.4,179.5,173.8,178.3,57790.0],["2010-09-22",178.1,189.0,177.4,182.9,87860.0],["2010-09-23",181.0,191.6,180.0,189.4,88160.0],["2010-09-24",192.5,192.5,183.4,187.2,51860.0],["2010-09-27",185.9,187.1,180.0,184.5,32920.0],["2010-09-28",184.2,184.2,177.0,177.9,54980.0],["2010-09-29",177.7,179.8,173.5,174.8,46760.0],["2010-09-30",175.9,178.2,173.5,176.0,36240.0],["2010-10-01",177.1,177.1,170.1,174.9,39470.0],["2010-10-04",173.6,176.6,171.7,175.0,39860.0],["2010-10-05",177.5,181.0,176.0,176.9,29020.0],["2010-10-06",177.8,180.2,176.6,178.3,31310.0],["2010-10-07",179.3,179.5,175.7,176.5,41600.0],["2010-10-08",177.0,189.8,176.8,188.0,67960.0],["2010-10-11",189.2,189.2,182.9,186.7,18320.0],["2010-10-12",184.8,184.9,179.7,183.5,35930.0],["2010-10-13",184.2,188.4,184.2,187.5,29670.0],["2010-10-14",186.4,187.5,182.4,184.3,20270.0],["2010-10-15",185.0,189.7,183.4,188.7,44330.0],["2010-10-18",189.8,189.9,183.3,184.6,19690.0],["2010-10-19",182.3,183.4,175.4,177.2,31700.0],["2010-10-20",177.0,178.2,174.1,175.1,42100.0],["2010-10-21",175.4,177.5,169.5,170.3,46330.0],["2010-10-22",171.9,174.0,170.5,172.1,38650.0],["2010-10-25",173.5,175.0,170.0,170.1,35510.0],["2010-10-26",170.2,179.0,168.0,177.7,39450.0],["2010-10-27",179.0,182.1,174.7,176.9,28650.0],["2010-10-28",180.0,184.0,179.0,182.1,59080.0],["2010-10-29",182.0,183.0,180.1,181.2,19200.0],["2010-11-01",181.2,182.5,179.5,180.3,30970.0],["2010-11-02",181.8,185.9,180.6,185.5,38350.0],["2010-11-03",186.5,194.8,184.0,194.6,101100.0],["2010-11-04",192.6,195.9,190.7,195.4,80060.0],["2010-11-05",189.5,191.4,182.3,183.7,90900.0],["2010-11-08",183.5,183.5,177.4,178.4,54220.0],["2010-11-09",179.9,184.3,174.9,179.2,100210.0],["2010-11-10",174.1,177.0,172.5,174.6,370090.0],["2010-11-11",174.0,183.5,172.8,182.2,113400.0],["2010-11-12",179.6,181.9,178.6,180.0,62540.0],["2010-11-15",181.9,183.7,178.0,178.4,51170.0],["2010-11-16",176.9,177.7,171.0,173.1,53560.0],["2010-11-17",174.4,177.1,171.9,175.5,82420.0],["2010-11-18",178.0,178.7,173.6,176.5,42500.0],["2010-11-19",176.6,180.3,174.5,179.6,24850.0],["2010-11-22",179.0,183.8,177.0,180.3,34350.0],["2010-11-23",178.2,180.6,175.0,180.3,53520.0],["2010-11-24",183.6,190.9,181.5,189.6,112110.0],["2010-11-26",189.1,193.9,188.0,190.0,34930.0],["2010-11-29",189.7,190.1,187.1,189.0,51000.0],["2010-11-30",187.5,187.7,180.4,181.5,68090.0],["2010-12-01",184.0,187.3,183.0,185.4,39860.0],["2010-12-02",185.5,193.6,184.1,193.0,59680.0],["2010-12-03",192.4,194.5,189.4,194.5,32090.0],["2010-12-06",192.6,199.2,190.3,198.6,56630.0],["2010-12-07",199.6,206.2,199.0,203.7,91640.0],["2010-12-08",203.3,203.5,194.1,195.6,57150.0],["2010-12-09",195.6,198.2,192.2,197.2,33480.0],["2010-12-10",198.2,199.8,193.4,199.7,45230.0],["2010-12-13",199.9,200.8,195.3,195.5,46360.0],["2010-12-14",194.9,195.0,188.0,189.9,57050.0],["2010-12-15",188.9,188.9,181.6,182.2,78270.0],["2010-12-16",182.6,183.5,179.3,181.4,119750.0],["2010-12-17",180.1,182.5,180.1,181.7,65750.0],["2010-12-20",181.9,188.0,179.6,187.3,56720.0],["2010-12-21",189.4,191.1,189.2,190.4,29150.0],["2010-12-22",190.2,190.7,187.8,189.9,19460.0],["2010-12-23",188.8,191.5,187.5,190.1,19970.0],["2010-12-27",189.8,191.6,188.1,190.0,8960.0],["2010-12-28",190.0,191.0,188.3,188.9,17550.0],["2010-12-29",189.2,189.6,187.6,187.8,11100.0],["2010-12-30",188.7,190.1,185.9,190.0,17510.0],["2010-12-31",186.2,187.8,183.0,185.2,38920.0],["2011-01-03",186.2,189.5,184.5,189.4,29880.0],["2011-01-04",190.1,192.0,188.7,190.8,40370.0],["2011-01-05",190.0,197.7,189.3,194.3,38590.0],["2011-01-06",193.7,194.4,187.0,188.2,33030.0],["2011-01-07",188.2,189.3,183.0,185.8,30650.0],["2011-01-10",184.3,186.8,184.0,185.3,14830.0],["2011-01-11",186.2,189.5,186.2,188.2,26740.0],["2011-01-12",189.4,190.8,186.1,186.9,19570.0],["2011-01-13",186.3,186.7,180.0,181.6,48850.0],["2011-01-14",181.6,182.3,176.6,176.7,67630.0],["2011-01-18",176.0,176.5,172.2,172.5,83990.0],["2011-01-19",172.3,173.5,160.0,160.2,140690.0],["2011-01-20",159.0,159.0,153.7,155.8,95400.0],["2011-01-21",159.4,165.9,153.7,155.5,133060.0],["2011-01-24",155.5,159.9,151.5,156.4,73870.0],["2011-01-25",155.6,158.3,155.6,157.6,66360.0],["2011-01-26",158.5,162.7,155.6,161.7,110630.0],["2011-01-27",162.0,162.2,157.1,157.1,44370.0],["2011-01-28",157.3,158.7,154.4,155.5,51230.0],["2011-01-31",155.7,158.8,154.8,157.7,41450.0],["2011-02-01",157.8,166.0,157.5,163.3,64600.0],["2011-02-02",164.3,165.1,154.9,156.8,73040.0],["2011-02-03",156.7,158.7,154.9,158.3,53020.0],["2011-02-04",158.9,159.0,154.6,155.2,58160.0],["2011-02-07",155.8,158.1,155.0,157.7,31770.0],["2011-02-08",157.9,158.5,154.8,157.1,51220.0],["2011-02-09",150.3,153.8,142.5,145.2,264690.0],["2011-02-10",143.1,150.3,142.5,150.2,94160.0],["2011-02-11",149.8,153.0,148.4,151.0,63790.0],["2011-02-14",153.9,159.0,152.5,156.6,91620.0],["2011-02-15",157.2,157.5,153.5,154.8,39160.0],["2011-02-16",156.1,157.1,154.0,155.5,29660.0],["2011-02-17",158.5,158.5,156.2,157.9,52860.0],["2011-02-18",158.0,166.8,156.0,163.6,172910.0],["2011-02-22",174.7,174.7,163.6,164.6,149850.0],["2011-02-23",167.4,177.8,166.4,173.9,157430.0],["2011-02-24",179.6,185.2,178.0,181.6,166540.0],["2011-02-25",183.5,188.0,182.1,187.2,122750.0],["2011-02-28",189.9,190.0,179.1,183.7,88010.0],["2011-03-01",184.7,187.5,179.1,179.9,85180.0],["2011-03-02",180.9,185.5,179.9,183.8,58990.0],["2011-03-03",186.4,186.5,181.8,183.1,42670.0],["2011-03-04",184.5,184.5,180.2,182.5,40800.0],["2011-03-07",184.9,184.9,176.6,178.4,46770.0],["2011-03-08",179.7,179.7,175.7,178.0,46410.0],["2011-03-09",178.5,179.0,176.0,176.8,43600.0],["2011-03-10",175.1,175.2,170.1,170.7,67120.0],["2011-03-11",170.0,176.3,166.6,172.5,92680.0],["2011-03-14",173.2,173.2,165.0,168.0,58490.0],["2011-03-15",165.8,169.4,161.9,168.4,57200.0],["2011-03-16",170.1,175.5,168.7,169.7,105420.0],["2011-03-17",173.6,178.5,172.8,177.0,86570.0],["2011-03-18",178.8,180.8,174.1,180.5,60730.0],["2011-03-21",183.4,189.8,182.2,186.6,74390.0],["2011-03-22",187.0,192.5,185.7,188.7,76140.0],["2011-03-23",189.2,191.7,182.5,189.9,79310.0],["2011-03-24",191.2,191.6,185.6,188.2,47040.0],["2011-03-25",189.0,189.5,186.6,187.2,21740.0],["2011-03-28",188.7,191.5,187.6,190.3,72500.0],["2011-03-29",190.5,193.6,187.5,192.9,42780.0],["2011-03-30",200.1,221.3,199.9,217.6,359270.0],["2011-03-31",220.0,223.9,212.7,219.8,145450.0],["2011-04-01",225.8,240.9,224.0,240.0,309890.0],["2011-04-04",244.7,272.2,243.6,259.1,361890.0],["2011-04-05",259.8,269.2,242.5,256.0,290140.0],["2011-04-06",267.0,279.0,263.3,272.1,306550.0],["2011-04-07",272.3,278.5,263.4,264.7,157310.0],["2011-04-08",265.7,273.7,265.3,267.4,97110.0],["2011-04-11",268.6,268.7,234.0,234.5,277040.0],["2011-04-12",229.6,248.5,225.0,242.9,221720.0],["2011-04-13",250.7,257.8,248.0,252.0,133930.0],["2011-04-14",250.8,253.3,244.3,248.5,64930.0],["2011-04-15",248.9,249.7,241.5,247.3,70870.0],["2011-04-18",242.9,244.4,234.3,238.8,85480.0],["2011-04-19",239.6,249.9,238.9,249.3,57200.0],["2011-04-20",255.7,256.9,245.9,248.9,67910.0],["2011-04-21",249.4,251.1,244.3,247.2,52700.0],["2011-04-25",246.3,248.6,238.6,248.2,63730.0],["2011-04-26",249.1,259.3,248.3,255.9,64860.0],["2011-04-27",259.2,259.9,248.8,256.5,55350.0],["2011-04-28",255.6,259.7,251.8,257.7,50840.0],["2011-04-29",257.4,258.3,251.5,253.0,35900.0],["2011-05-02",253.8,259.6,249.8,253.2,54580.0],["2011-05-03",251.7,252.9,239.3,243.9,63160.0],["2011-05-04",244.9,246.8,235.2,240.9,39800.0],["2011-05-05",237.7,241.9,230.7,232.5,54670.0],["2011-05-06",233.8,240.6,231.2,231.9,54920.0],["2011-05-09",234.4,249.4,233.4,247.0,67520.0],["2011-05-10",247.0,248.3,242.0,243.6,61180.0],["2011-05-11",243.8,252.3,240.8,245.6,80970.0],["2011-05-12",244.3,244.3,232.0,233.8,64800.0],["2011-05-13",236.5,240.0,226.8,227.2,49540.0],["2011-05-16",225.4,227.1,215.7,216.9,102520.0],["2011-05-17",220.1,222.5,212.9,215.1,101710.0],["2011-05-18",216.0,228.3,215.8,227.9,65730.0],["2011-05-19",229.6,234.0,226.0,230.0,53950.0],["2011-05-20",230.3,231.8,225.0,230.2,63950.0],["2011-05-23",226.1,226.8,221.2,225.9,46080.0],["2011-05-24",227.1,244.0,227.1,240.3,88180.0],["2011-05-25",241.3,258.7,241.0,253.5,133670.0],["2011-05-26",253.0,258.7,250.3,256.6,76100.0],["2011-05-27",256.9,259.5,246.2,248.9,98960.0],["2011-05-31",252.6,254.9,243.8,248.3,90740.0],["2011-06-01",244.9,249.7,235.2,239.5,90410.0],["2011-06-02",239.0,247.7,238.0,245.7,52270.0],["2011-06-03",240.9,249.5,238.8,244.3,56690.0],["2011-06-06",246.1,248.6,234.5,236.3,69380.0],["2011-06-07",237.9,238.7,231.2,233.8,48050.0],["2011-06-08",222.2,223.1,196.6,197.6,264660.0],["2011-06-09",199.7,211.5,199.7,205.7,111290.0],["2011-06-10",205.7,222.8,202.8,211.1,169720.0],["2011-06-13",210.9,216.3,204.1,206.2,62880.0],["2011-06-14",209.0,213.0,207.2,211.9,60820.0],["2011-06-15",210.1,212.5,200.5,202.6,78420.0],["2011-06-16",200.6,207.5,200.0,201.7,64860.0],["2011-06-17",202.4,204.4,196.9,198.2,70210.0],["2011-06-20",198.2,206.6,197.0,205.1,63250.0],["2011-06-21",206.7,214.5,205.6,211.0,60000.0],["2011-06-22",209.6,217.5,208.6,214.3,77230.0],["2011-06-23",212.1,216.7,202.7,214.5,66850.0],["2011-06-24",215.4,218.6,212.3,214.9,39990.0],["2011-06-27",214.3,217.6,213.1,215.1,32500.0],["2011-06-28",231.0,242.5,227.5,240.0,205360.0],["2011-06-29",240.5,242.0,231.5,240.5,134770.0],["2011-06-30",241.4,242.5,234.6,240.2,86370.0],["2011-07-01",240.5,254.0,239.3,250.6,79240.0],["2011-07-05",252.1,253.2,245.9,249.0,68400.0],["2011-07-06",248.3,248.3,236.0,245.5,91620.0],["2011-07-07",249.5,256.6,248.6,255.9,76430.0],["2011-07-08",250.8,254.1,245.0,252.5,51660.0],["2011-07-11",249.9,250.2,237.9,242.2,59170.0],["2011-07-12",250.0,266.6,244.0,263.0,215030.0],["2011-07-13",265.4,280.5,265.0,269.3,179700.0],["2011-07-14",270.9,277.5,260.6,262.9,90220.0],["2011-07-15",268.3,277.2,265.1,275.3,122590.0],["2011-07-18",277.6,277.6,262.5,266.5,90420.0],["2011-07-19",268.3,274.9,267.6,269.8,101280.0],["2011-07-20",271.2,271.9,263.7,265.9,84330.0],["2011-07-21",268.2,268.2,255.5,260.5,95610.0],["2011-07-22",262.2,271.9,258.0,268.2,73780.0],["2011-07-25",264.8,267.9,259.0,264.3,65160.0],["2011-07-26",268.3,278.3,266.5,272.1,132580.0],["2011-07-27",272.2,273.7,258.5,260.1,81480.0],["2011-07-28",258.9,269.5,255.9,256.9,82440.0],["2011-07-29",251.9,262.0,249.9,256.4,95780.0],["2011-08-01",270.6,270.7,260.0,260.7,92030.0],["2011-08-02",259.7,260.1,237.2,237.8,143420.0],["2011-08-03",242.8,245.8,226.7,238.1,157330.0],["2011-08-04",238.1,238.6,214.6,215.6,136630.0],["2011-08-05",218.4,239.1,213.7,233.2,204280.0],["2011-08-08",215.0,226.1,200.1,203.8,179970.0],["2011-08-09",211.2,220.1,201.6,217.9,124480.0],["2011-08-10",213.2,224.5,207.5,214.3,98510.0],["2011-08-11",218.1,223.7,212.2,218.8,77380.0],["2011-08-12",222.5,237.0,221.4,232.0,97000.0],["2011-08-15",234.8,249.3,234.7,247.9,99710.0],["2011-08-16",244.8,244.9,230.2,236.7,84320.0],["2011-08-17",237.5,243.7,230.5,232.7,45930.0],["2011-08-18",220.0,226.0,212.0,224.3,94130.0],["2011-08-19",215.1,232.2,212.5,213.2,84680.0],["2011-08-22",221.1,223.5,209.8,210.4,54750.0],["2011-08-23",213.7,221.0,210.5,220.1,57010.0],["2011-08-24",220.0,223.5,214.6,222.4,72240.0],["2011-08-25",225.4,232.6,223.9,228.8,58620.0],["2011-08-26",227.0,237.6,222.3,235.2,86130.0],["2011-08-29",240.0,250.0,239.9,248.8,68790.0],["2011-08-30",247.8,249.9,244.4,247.8,56700.0],["2011-08-31",250.0,251.3,240.0,244.6,77730.0],["2011-09-01",244.6,249.0,241.5,243.5,46890.0],["2011-09-02",237.9,241.1,232.8,236.6,40910.0],["2011-09-06",227.8,230.1,221.3,228.2,61880.0],["2011-09-07",234.2,274.0,234.1,272.4,285120.0],["2011-09-08",269.9,288.4,267.1,283.1,295220.0],["2011-09-09",280.0,289.9,270.6,278.6,147620.0],["2011-09-12",271.6,278.7,265.6,276.8,100090.0],["2011-09-13",277.9,309.5,277.2,307.4,303920.0],["2011-09-14",313.2,313.4,298.2,308.9,152990.0],["2011-09-15",313.6,325.5,305.0,311.1,205380.0],["2011-09-16",312.8,316.9,303.4,316.3,100590.0],["2011-09-19",313.6,326.9,308.0,325.2,105020.0],["2011-09-20",329.5,342.3,320.9,322.0,155500.0],["2011-09-21",324.5,324.5,306.1,306.8,105290.0],["2011-09-22",280.4,303.2,275.0,284.8,182440.0],["2011-09-23",280.5,309.9,280.2,301.9,103030.0],["2011-09-26",295.3,304.2,288.1,304.2,109850.0],["2011-09-27",316.9,328.2,305.0,307.7,100570.0],["2011-09-28",310.9,320.5,305.0,306.0,83830.0],["2011-09-29",315.3,317.0,289.0,300.1,87190.0],["2011-09-30",295.9,301.6,288.6,289.3,63980.0],["2011-10-03",280.5,284.9,251.5,256.1,186880.0],["2011-10-04",250.0,254.2,226.3,252.0,261620.0],["2011-10-05",257.2,271.0,253.2,267.8,116580.0],["2011-10-06",268.1,287.5,267.8,282.5,108310.0],["2011-10-07",284.2,287.7,266.7,276.8,88280.0],["2011-10-10",287.0,294.4,280.3,286.0,78510.0],["2011-10-11",283.5,289.9,280.3,287.7,62740.0],["2011-10-12",294.0,294.2,285.0,287.1,101420.0],["2011-10-13",286.6,287.2,272.8,283.5,69610.0],["2011-10-14",285.0,291.5,276.5,282.5,50550.0],["2011-10-17",282.2,303.0,276.1,282.1,169560.0],["2011-10-18",282.0,291.5,268.8,288.7,85620.0],["2011-10-19",289.1,296.3,277.8,282.1,94060.0],["2011-10-20",281.6,285.0,273.6,280.4,62490.0],["2011-10-21",285.1,290.9,281.6,289.4,114050.0],["2011-10-24",291.4,295.6,282.9,290.4,78530.0],["2011-10-25",289.0,289.1,278.9,281.3,58100.0],["2011-10-26",284.5,299.6,279.1,296.7,113330.0],["2011-10-27",305.6,310.0,295.0,298.8,120380.0],["2011-10-28",299.6,316.8,293.7,314.8,87000.0],["2011-10-31",310.7,313.6,300.5,302.5,74270.0],["2011-11-01",287.5,295.4,278.1,288.8,116150.0],["2011-11-02",297.5,297.6,275.0,283.3,124910.0],["2011-11-03",286.1,286.1,273.8,277.5,91040.0],["2011-11-04",277.0,293.4,272.0,293.3,101520.0],["2011-11-07",294.1,295.7,280.0,282.6,65110.0],["2011-11-08",284.7,284.7,277.1,281.8,46710.0],["2011-11-09",275.0,277.3,268.0,269.6,68700.0],["2011-11-10",275.0,279.8,269.4,274.8,70230.0],["2011-11-11",278.5,281.8,275.1,278.0,60660.0],["2011-11-14",279.9,289.6,278.7,287.5,53540.0],["2011-11-15",285.5,312.8,283.6,312.2,150280.0],["2011-11-16",310.9,311.8,302.9,306.8,122260.0],["2011-11-17",308.1,311.1,288.0,292.0,104760.0],["2011-11-18",294.9,297.3,287.3,289.4,67210.0],["2011-11-21",282.6,283.5,269.0,274.0,93260.0],["2011-11-22",272.8,278.0,270.0,274.6,50400.0],["2011-11-23",274.1,274.1,258.5,261.1,63090.0],["2011-11-25",259.9,265.0,258.2,258.6,17850.0],["2011-11-28",269.9,278.9,268.6,272.1,57210.0],["2011-11-29",273.3,273.7,260.2,260.5,77460.0],["2011-11-30",272.7,277.3,267.1,276.7,95530.0],["2011-12-01",278.1,292.0,276.2,291.1,95710.0],["2011-12-02",294.5,300.5,293.2,299.7,98220.0],["2011-12-05",303.9,304.7,285.6,298.8,82120.0],["2011-12-06",299.2,300.8,291.8,296.2,51720.0],["2011-12-07",295.7,296.6,288.9,293.9,35490.0],["2011-12-08",286.4,292.1,280.1,281.5,73340.0],["2011-12-09",283.0,288.6,275.1,287.4,82830.0],["2011-12-12",285.3,297.6,282.1,296.7,76800.0],["2011-12-13",299.7,299.8,289.5,291.5,63490.0],["2011-12-14",287.4,287.6,269.0,276.1,103280.0],["2011-12-15",281.3,285.7,279.6,282.4,64580.0],["2011-12-16",287.5,297.7,282.5,293.6,100020.0],["2011-12-19",296.5,300.0,291.4,293.9,82880.0],["2011-12-20",297.1,310.0,297.1,308.7,136300.0],["2011-12-21",309.9,319.4,299.0,317.4,129620.0],["2011-12-22",319.4,330.0,317.1,327.5,97470.0],["2011-12-23",329.7,329.8,321.6,327.5,40120.0],["2011-12-27",328.6,339.0,322.3,336.5,59800.0],["2011-12-28",338.4,344.4,323.3,325.5,54250.0],["2011-12-29",325.6,335.1,325.4,332.9,29430.0],["2011-12-30",334.5,337.4,331.2,332.4,27910.0],["2012-01-03",347.7,348.2,327.0,329.3,96630.0],["2012-01-04",328.2,331.9,321.0,328.3,64200.0],["2012-01-05",327.2,332.9,319.1,331.1,58100.0],["2012-01-06",332.9,333.1,323.3,326.3,40160.0],["2012-01-09",327.6,329.5,325.0,327.9,40360.0],["2012-01-10",333.8,334.8,328.9,329.3,45800.0],["2012-01-11",326.3,334.3,324.5,331.4,49550.0],["2012-01-12",333.5,344.3,328.3,335.6,92330.0],["2012-01-13",334.4,337.5,327.5,335.8,44070.0],["2012-01-17",343.1,361.0,334.2,334.9,151000.0],["2012-01-18",337.0,352.2,333.2,351.7,68270.0],["2012-01-19",353.5,354.4,340.3,345.9,82050.0],["2012-01-20",346.4,354.6,345.0,350.9,108980.0],["2012-01-23",353.5,360.7,350.0,356.0,122880.0],["2012-01-24",357.0,381.3,355.1,380.6,297060.0],["2012-01-25",382.4,390.8,374.6,389.1,223220.0],["2012-01-26",394.0,405.4,381.5,385.3,232640.0],["2012-01-27",387.4,395.3,382.5,384.4,171830.0],["2012-01-30",383.3,389.1,377.7,379.8,133100.0],["2012-01-31",384.7,421.5,384.6,416.0,277970.0],["2012-02-01",426.7,433.6,380.5,383.8,516050.0],["2012-02-02",394.5,398.7,383.8,392.8,255000.0],["2012-02-03",397.6,399.9,388.3,394.9,160450.0],["2012-02-06",398.3,399.3,392.7,396.7,88020.0],["2012-02-07",398.1,404.0,394.5,399.8,86880.0],["2012-02-08",401.0,404.6,398.5,402.7,83410.0],["2012-02-09",403.9,418.2,400.5,415.5,147210.0],["2012-02-10",412.8,425.4,405.3,422.0,177640.0],["2012-02-13",429.9,446.9,429.9,438.2,245100.0],["2012-02-14",445.2,455.0,434.0,438.5,261450.0],["2012-02-15",445.4,449.8,434.1,436.1,113140.0],["2012-02-16",442.9,455.7,438.3,451.9,132650.0],["2012-02-17",458.3,458.5,447.7,449.0,109170.0],["2012-02-21",470.0,473.8,453.8,456.6,198310.0],["2012-02-22",439.1,443.6,435.0,439.4,556830.0],["2012-02-23",430.0,431.9,405.6,424.3,547870.0],["2012-02-24",434.9,452.2,431.1,439.4,365260.0],["2012-02-27",441.0,445.9,430.1,442.6,204610.0],["2012-02-28",445.4,445.9,425.4,430.0,161930.0],["2012-02-29",425.5,430.1,398.3,404.7,281830.0],["2012-03-01",422.2,435.0,411.9,428.5,205530.0],["2012-03-02",430.0,441.8,428.3,432.7,147730.0],["2012-03-05",445.0,453.4,433.0,434.7,203450.0],["2012-03-06",424.3,428.4,403.2,422.1,276520.0],["2012-03-07",420.2,440.5,420.2,430.9,179760.0],["2012-03-08",438.7,454.1,438.0,448.1,202440.0],["2012-03-09",453.9,460.9,450.8,454.6,141750.0],["2012-03-12",461.6,461.6,434.6,436.6,177820.0],["2012-03-13",448.3,458.9,420.0,431.6,442260.0],["2012-03-14",432.6,446.0,429.6,445.0,229980.0],["2012-03-15",451.4,469.1,448.5,469.0,213980.0],["2012-03-16",473.4,482.0,456.0,472.7,285990.0],["2012-03-19",474.1,479.5,466.1,476.4,208670.0],["2012-03-20",474.3,488.0,463.2,487.1,205670.0],["2012-03-21",489.7,501.9,455.4,463.3,594750.0],["2012-03-22",459.2,471.0,453.5,458.6,228870.0],["2012-03-23",459.6,461.2,438.7,443.7,335990.0],["2012-03-26",455.6,458.5,447.5,456.3,126780.0],["2012-03-27",455.6,456.0,438.0,439.5,233980.0],["2012-03-28",435.0,436.5,413.5,418.0,370850.0],["2012-03-29",413.7,416.0,395.6,408.2,423670.0],["2012-03-30",419.0,420.5,401.0,409.2,172440.0],["2012-04-02",408.7,408.7,395.6,399.0,240020.0],["2012-04-03",399.4,414.3,399.4,405.4,220640.0],["2012-04-04",399.1,400.8,375.2,381.2,427630.0],["2012-04-05",380.9,389.0,378.0,380.0,184740.0],["2012-04-09",373.5,375.2,356.5,357.0,437420.0],["2012-04-10",367.0,376.4,360.2,369.2,487200.0],["2012-04-11",376.6,384.2,371.0,372.8,275070.0],["2012-04-12",374.1,386.6,370.0,384.0,256350.0],["2012-04-13",381.5,382.5,373.2,376.3,160830.0],["2012-04-16",373.6,375.3,330.1,334.7,637430.0],["2012-04-17",339.6,349.0,335.0,344.9,265120.0],["2012-04-18",346.6,358.4,345.0,346.4,210260.0],["2012-04-19",345.3,346.4,316.3,321.4,461490.0],["2012-04-20",324.5,331.0,319.0,326.5,184800.0],["2012-04-23",322.6,323.1,304.2,311.0,245450.0],["2012-04-24",311.3,314.2,298.5,301.2,224560.0],["2012-04-25",302.0,309.0,300.5,304.2,204890.0],["2012-04-26",303.6,305.5,296.8,301.9,154050.0],["2012-04-27",305.7,315.8,301.3,313.8,218220.0],["2012-04-30",317.0,322.5,310.5,313.2,236080.0],["2012-05-01",314.5,320.7,307.2,312.9,188530.0],["2012-05-02",311.2,317.1,308.2,316.8,118360.0],["2012-05-03",319.2,324.9,291.4,295.6,290000.0],["2012-05-04",295.0,297.5,280.0,282.1,275300.0],["2012-05-07",276.8,282.0,272.2,274.5,197900.0],["2012-05-08",275.1,285.5,258.0,280.4,365830.0],["2012-05-09",265.8,267.9,250.0,255.8,422840.0],["2012-05-10",258.0,261.0,240.1,250.5,328630.0],["2012-05-11",242.5,269.9,242.5,254.7,297320.0],["2012-05-14",252.5,260.5,246.3,251.1,173260.0],["2012-05-15",250.5,258.0,246.5,249.0,248860.0],["2012-05-16",251.8,256.9,240.4,241.1,196210.0],["2012-05-17",241.1,241.2,223.3,226.7,330690.0],["2012-05-18",225.5,240.6,225.1,237.3,292730.0],["2012-05-21",242.2,269.0,241.6,265.6,304850.0],["2012-05-22",272.9,286.4,259.5,263.6,316200.0],["2012-05-23",260.3,299.9,256.3,296.3,332340.0],["2012-05-24",304.0,304.0,260.8,262.8,299870.0],["2012-05-25",263.4,265.4,250.0,256.4,220470.0],["2012-05-29",262.0,267.3,250.5,254.6,228000.0],["2012-05-30",249.3,254.5,245.5,248.5,120750.0],["2012-05-31",248.4,248.7,239.1,244.1,145410.0],["2012-06-01",235.0,237.9,231.0,233.0,207890.0],["2012-06-04",232.6,233.0,219.3,222.7,283840.0],["2012-06-05",245.6,273.3,243.1,270.2,652820.0],["2012-06-06",282.0,282.4,258.1,266.2,353110.0],["2012-06-07",272.2,309.5,268.3,291.2,648850.0],["2012-06-08",293.8,311.9,279.1,305.5,433470.0],["2012-06-11",313.0,319.1,294.1,298.1,280480.0],["2012-06-12",298.6,302.0,286.5,294.0,178000.0],["2012-06-13",289.4,298.5,287.0,290.2,94470.0],["2012-06-14",290.1,294.8,283.8,292.3,146010.0],["2012-06-15",291.8,295.0,286.2,289.9,96690.0],["2012-06-18",289.0,303.5,287.0,299.2,129870.0],["2012-06-19",302.3,325.7,301.5,322.8,232830.0],["2012-06-20",319.8,331.2,310.5,330.5,222220.0],["2012-06-21",326.9,329.9,305.6,309.9,214100.0],["2012-06-22",311.3,320.0,306.2,318.5,132550.0],["2012-06-25",326.0,326.7,309.0,318.7,142820.0],["2012-06-26",320.3,326.8,318.2,325.0,126180.0],["2012-06-27",348.3,359.5,343.3,354.9,320070.0],["2012-06-28",356.0,366.5,343.7,355.6,197810.0],["2012-06-29",369.5,373.3,360.5,367.5,187300.0],["2012-07-02",367.5,379.8,367.0,379.5,133250.0],["2012-07-03",377.9,385.0,375.7,381.9,104310.0],["2012-07-05",380.0,382.5,371.1,374.3,90880.0],["2012-07-06",366.8,369.0,357.6,362.4,102970.0],["2012-07-09",361.2,361.2,348.1,350.9,92230.0],["2012-07-10",357.7,367.6,329.8,335.0,204210.0],["2012-07-11",336.8,342.7,328.4,339.2,119420.0],["2012-07-12",334.2,337.4,318.2,334.0,123040.0],["2012-07-13",336.9,346.4,336.9,341.0,97510.0],["2012-07-16",338.9,354.4,335.8,348.5,105960.0],["2012-07-17",352.8,358.7,348.0,354.2,78630.0],["2012-07-18",355.4,360.0,350.5,357.3,62750.0],["2012-07-19",360.0,379.8,359.6,373.0,134280.0],["2012-07-20",369.7,376.0,364.2,375.0,93720.0],["2012-07-23",365.9,387.0,356.8,385.5,130760.0],["2012-07-24",387.5,394.1,375.5,383.1,101200.0],["2012-07-25",386.9,389.6,380.0,388.6,95860.0],["2012-07-26",392.9,403.0,390.8,401.6,160650.0],["2012-07-27",400.9,404.0,371.9,385.2,197100.0],["2012-07-30",384.5,388.4,375.0,376.3,122270.0],["2012-07-31",375.7,385.0,372.5,376.3,71910.0],["2012-08-01",379.6,381.6,360.0,361.8,116950.0],["2012-08-02",358.8,366.2,342.7,345.9,150280.0],["2012-08-03",365.7,395.0,360.6,390.4,211360.0],["2012-08-06",392.0,396.9,385.0,390.8,88420.0],["2012-08-07",391.7,392.5,376.6,378.8,110530.0],["2012-08-08",375.0,375.0,362.1,364.6,127840.0],["2012-08-09",362.9,373.3,362.5,371.0,78630.0],["2012-08-10",369.4,370.9,363.5,368.1,58110.0],["2012-08-13",366.9,372.6,360.5,367.0,79480.0],["2012-08-14",369.7,372.4,363.5,365.0,96990.0],["2012-08-15",364.6,375.9,362.5,375.9,80470.0],["2012-08-16",376.5,382.4,370.6,379.8,116010.0],["2012-08-17",379.9,391.7,378.5,390.3,114130.0],["2012-08-20",389.7,390.0,375.1,375.9,74320.0],["2012-08-21",376.0,384.5,365.4,367.3,83000.0],["2012-08-22",365.6,369.0,361.8,366.8,56970.0],["2012-08-23",366.0,366.0,356.2,359.0,67320.0],["2012-08-24",353.6,355.0,336.6,346.0,155570.0],["2012-08-27",346.8,354.5,345.4,346.8,58180.0],["2012-08-28",345.0,353.1,345.0,349.5,46480.0],["2012-08-29",347.5,350.0,340.0,346.9,56330.0],["2012-08-30",342.5,349.7,342.5,349.3,39280.0],["2012-08-31",351.3,353.9,346.0,352.1,45100.0],["2012-09-04",351.6,354.0,341.5,341.5,82110.0],["2012-09-05",340.1,344.1,337.6,338.1,76450.0],["2012-09-06",339.5,343.5,337.7,339.9,88740.0],["2012-09-07",337.5,342.2,331.2,334.2,101310.0],["2012-09-10",331.5,333.8,313.3,315.2,217600.0],["2012-09-11",316.0,325.5,314.7,325.5,89070.0],["2012-09-12",326.2,333.0,320.0,321.8,122370.0],["2012-09-13",320.1,324.5,313.7,318.3,128830.0],["2012-09-14",320.9,320.9,307.3,308.3,165870.0],["2012-09-17",305.0,307.1,293.7,295.6,189910.0],["2012-09-18",294.8,302.2,291.1,300.2,122800.0],["2012-09-19",298.5,301.5,293.4,293.7,128800.0],["2012-09-20",293.6,293.6,273.6,276.1,313640.0],["2012-09-21",280.6,281.2,269.0,271.2,201720.0],["2012-09-24",269.1,278.2,268.7,271.1,125800.0],["2012-09-25",270.0,272.7,262.9,263.7,100080.0],["2012-09-26",262.6,267.5,259.2,264.5,84790.0],["2012-09-27",273.5,276.5,269.1,271.6,123970.0],["2012-09-28",271.8,279.4,266.0,278.4,102770.0],["2012-10-01",283.4,288.0,278.1,281.6,122310.0],["2012-10-02",290.0,295.9,285.7,294.9,195690.0],["2012-10-03",302.2,307.2,296.5,306.7,152190.0],["2012-10-04",315.0,318.0,310.1,317.8,165670.0],["2012-10-05",320.0,326.4,305.3,307.2,173280.0],["2012-10-08",303.9,305.0,294.0,297.3,106960.0],["2012-10-09",303.5,310.0,297.5,310.0,103730.0],["2012-10-10",303.5,306.6,297.4,302.5,80370.0],["2012-10-11",304.5,311.5,304.1,308.6,53290.0],["2012-10-12",308.2,310.0,302.0,304.5,52550.0],["2012-10-15",304.9,311.3,304.5,310.2,50320.0],["2012-10-16",311.7,316.0,306.5,309.6,107030.0],["2012-10-17",307.8,313.2,305.4,312.6,54460.0],["2012-10-18",315.0,315.0,303.3,303.5,62550.0],["2012-10-19",301.6,304.0,292.8,293.5,85120.0],["2012-10-22",291.6,298.0,287.5,295.0,95680.0],["2012-10-23",289.9,294.8,286.5,292.8,43200.0],["2012-10-24",293.7,296.5,285.6,293.6,66070.0],["2012-10-25",295.0,299.4,287.6,290.9,49850.0],["2012-10-26",293.2,294.0,283.0,284.1,40000.0],["2012-10-31",259.7,280.7,255.7,280.3,208530.0],["2012-11-01",277.7,280.0,268.1,277.5,102310.0],["2012-11-02",277.0,279.2,268.7,270.3,90720.0],["2012-11-05",270.0,270.0,257.4,259.8,130670.0],["2012-11-06",259.4,260.4,250.0,250.9,186020.0],["2012-11-07",249.5,249.5,231.8,233.7,240330.0],["2012-11-08",236.3,242.0,232.5,235.7,87800.0],["2012-11-09",233.1,263.8,230.1,257.8,220880.0],["2012-11-12",262.0,265.5,256.2,265.3,97240.0],["2012-11-13",265.9,278.9,263.0,275.6,190810.0],["2012-11-14",280.4,281.8,256.1,263.7,149820.0],["2012-11-15",264.2,269.8,254.0,257.2,105200.0],["2012-11-16",257.2,257.4,247.5,255.7,99940.0],["2012-11-19",258.0,262.1,250.0,253.0,71780.0],["2012-11-20",248.4,252.4,245.8,252.0,76500.0],["2012-11-21",251.2,260.0,250.1,252.1,44460.0],["2012-11-23",260.0,260.0,252.0,253.9,21000.0],["2012-11-26",253.9,267.8,253.9,267.0,76450.0],["2012-11-27",270.0,272.3,262.2,262.9,61690.0],["2012-11-28",261.8,264.7,257.6,264.5,36170.0],["2012-11-29",265.4,268.8,260.0,263.5,63730.0],["2012-11-30",263.0,263.5,258.0,262.5,41990.0],["2012-12-03",262.9,278.0,262.9,269.1,100430.0],["2012-12-04",269.6,274.0,262.8,266.9,40040.0],["2012-12-05",266.4,270.8,263.7,269.8,73730.0],["2012-12-06",268.6,279.0,268.6,279.0,82320.0],["2012-12-07",279.5,282.0,268.3,274.3,87260.0],["2012-12-10",272.1,279.5,272.1,277.5,46370.0],["2012-12-11",278.6,283.6,277.5,278.4,64350.0],["2012-12-12",280.0,284.0,277.6,281.8,48330.0],["2012-12-13",280.0,286.7,275.0,277.4,64510.0],["2012-12-14",279.7,279.7,268.9,274.9,79870.0],["2012-12-17",277.1,280.9,272.0,275.2,41000.0],["2012-12-18",275.1,277.5,274.2,276.0,47180.0],["2012-12-19",275.5,283.8,274.2,280.0,55330.0],["2012-12-20",279.4,280.1,272.7,276.3,53900.0],["2012-12-21",269.6,272.9,262.7,269.6,63620.0],["2012-12-24",266.8,269.4,264.5,266.7,24360.0],["2012-12-26",267.0,268.6,262.8,263.0,34610.0],["2012-12-27",262.4,264.5,255.0,261.6,72370.0],["2012-12-28",259.1,260.9,257.5,259.2,65090.0],["2012-12-31",258.0,267.7,257.1,267.1,76370.0],["2013-01-02",275.1,284.4,275.1,284.4,116960.0],["2013-01-03",285.2,298.0,283.8,293.1,124290.0],["2013-01-04",293.9,295.5,285.0,288.3,47280.0],["2013-01-07",286.8,287.0,281.1,282.9,34250.0],["2013-01-08",282.0,282.0,271.4,274.9,51730.0],["2013-01-09",275.9,285.3,275.1,283.5,52230.0],["2013-01-10",289.2,290.0,278.6,279.3,34800.0],["2013-01-11",279.0,283.4,276.0,280.1,54560.0],["2013-01-14",282.0,282.3,273.8,274.5,58730.0],["2013-01-15",274.5,274.7,268.0,272.5,80400.0],["2013-01-16",271.5,273.7,267.1,269.3,34330.0],["2013-01-17",271.6,272.6,267.1,269.0,43430.0],["2013-01-18",268.5,272.3,267.7,268.3,44590.0],["2013-01-22",270.0,273.6,269.1,272.8,66450.0],["2013-01-23",275.7,284.5,271.0,284.3,88140.0],["2013-01-24",288.9,292.4,281.7,284.0,88620.0],["2013-01-25",284.0,285.0,279.2,282.1,55840.0],["2013-01-28",284.0,284.0,276.1,276.8,47780.0],["2013-01-29",280.0,280.5,270.4,272.6,58990.0],["2013-01-30",272.0,272.6,267.3,268.6,51140.0],["2013-01-31",265.1,274.9,265.0,274.6,55800.0],["2013-02-01",274.3,277.9,265.9,268.8,75780.0],["2013-02-04",267.1,268.8,265.0,265.4,58960.0],["2013-02-05",275.7,275.8,267.0,267.6,105260.0],["2013-02-06",268.8,274.5,267.8,274.4,58880.0],["2013-02-07",276.5,288.6,274.5,288.3,87540.0],["2013-02-08",289.3,291.2,280.7,285.5,63270.0],["2013-02-11",288.2,293.4,286.6,292.8,92680.0],["2013-02-12",293.9,297.5,293.0,296.2,104060.0],["2013-02-13",300.0,304.8,285.5,287.2,104660.0],["2013-02-14",288.5,293.6,286.1,292.2,44840.0],["2013-02-15",292.9,317.0,292.5,315.4,239440.0],["2013-02-19",318.0,328.9,310.9,317.4,153290.0],["2013-02-20",317.5,326.9,296.9,297.5,165510.0],["2013-02-21",295.0,304.8,286.1,292.1,98870.0],["2013-02-22",293.3,301.5,291.2,300.3,70550.0],["2013-02-25",305.5,309.4,292.7,293.2,94190.0],["2013-02-26",292.8,301.6,292.0,293.6,53340.0],["2013-02-27",293.7,300.0,293.3,294.5,51900.0],["2013-02-28",296.5,297.4,286.2,289.4,85920.0],["2013-03-01",287.2,288.6,280.1,282.8,120070.0],["2013-03-04",289.5,289.5,278.9,281.1,77600.0],["2013-03-05",285.4,285.4,274.5,277.0,119990.0],["2013-03-06",290.3,297.7,283.0,285.0,177890.0],["2013-03-07",292.3,292.5,281.0,282.7,117280.0],["2013-03-08",288.0,295.3,279.5,291.6,184010.0],["2013-03-11",292.5,316.4,291.8,313.5,247590.0],["2013-03-12",313.5,316.2,305.0,311.9,117470.0],["2013-03-13",310.7,311.9,305.5,307.3,57180.0],["2013-03-14",307.0,309.8,295.3,304.0,114270.0],["2013-03-15",304.6,316.9,300.5,316.4,125420.0],["2013-03-18",313.0,315.0,306.5,311.2,87330.0],["2013-03-19",310.8,313.0,302.4,304.0,91750.0],["2013-03-20",305.1,312.0,305.1,307.4,79270.0],["2013-03-21",305.4,310.0,296.3,297.5,101180.0],["2013-03-22",297.5,299.2,283.4,284.4,158320.0],["2013-03-25",286.0,287.5,278.4,282.8,112770.0],["2013-03-26",281.4,283.0,277.9,282.4,65420.0],["2013-03-27",281.0,289.3,276.5,286.3,104850.0],["2013-03-28",295.6,299.8,288.9,295.2,108030.0],["2013-04-01",295.2,298.4,287.3,290.3,67000.0],["2013-04-02",290.7,291.9,281.7,285.1,60090.0],["2013-04-03",284.2,288.7,276.1,278.7,66160.0],["2013-04-04",279.7,290.9,279.1,288.5,53680.0],["2013-04-05",282.4,289.5,281.1,285.8,40070.0],["2013-04-08",287.5,292.8,277.7,281.7,76850.0],["2013-04-09",281.2,284.1,278.3,281.9,46740.0],["2013-04-10",281.8,290.5,281.3,285.9,55540.0],["2013-04-11",286.2,299.3,286.2,295.5,76890.0],["2013-04-12",292.7,294.2,285.4,291.3,47120.0],["2013-04-15",287.9,289.1,279.1,282.2,57330.0],["2013-04-16",283.0,288.6,282.5,285.0,42440.0],["2013-04-17",283.5,286.0,277.5,279.4,59900.0],["2013-04-18",280.8,282.4,275.0,282.2,65350.0],["2013-04-19",283.2,284.0,277.9,278.7,34220.0],["2013-04-22",278.7,280.0,275.2,278.0,38600.0],["2013-04-23",285.0,290.7,279.3,284.0,81580.0],["2013-04-24",285.7,296.0,282.9,292.8,85160.0],["2013-04-25",295.8,302.9,294.1,299.1,75400.0],["2013-04-26",297.6,300.0,292.6,300.0,37820.0],["2013-04-29",300.0,301.4,292.2,300.2,69670.0],["2013-04-30",293.6,313.4,293.2,310.7,129900.0],["2013-05-01",308.5,310.0,295.6,298.5,92000.0],["2013-05-02",298.6,304.8,290.0,296.2,93300.0],["2013-05-03",300.4,305.1,289.5,289.7,144140.0],["2013-05-06",290.9,294.5,283.4,288.5,78400.0],["2013-05-07",287.0,290.0,282.5,288.3,42040.0],["2013-05-08",286.6,297.7,286.6,297.4,45590.0],["2013-05-09",296.6,298.5,290.7,293.7,36950.0],["2013-05-10",292.5,296.5,291.0,295.4,29400.0],["2013-05-13",295.4,298.7,275.2,281.7,214710.0],["2013-05-14",281.8,284.8,276.0,279.5,102140.0],["2013-05-15",278.1,282.5,276.8,281.5,91040.0],["2013-05-16",280.8,284.0,278.5,281.9,78870.0],["2013-05-17",281.6,283.0,278.0,281.2,72280.0],["2013-05-20",278.6,287.1,278.6,285.2,66830.0],["2013-05-21",286.5,301.4,286.5,298.7,136080.0],["2013-05-22",301.2,306.5,290.4,293.3,106460.0],["2013-05-23",289.3,290.3,285.2,289.0,72220.0],["2013-05-24",287.6,289.8,284.4,289.4,33600.0],["2013-05-28",294.1,295.0,290.0,294.3,64610.0],["2013-05-29",294.5,302.5,291.1,301.6,66290.0],["2013-05-30",302.5,310.3,301.7,309.9,106640.0],["2013-05-31",310.0,310.0,301.7,303.1,59330.0],["2013-06-03",303.1,306.5,295.4,306.3,55400.0],["2013-06-04",304.4,305.1,295.2,298.1,30120.0],["2013-06-05",303.2,307.5,293.0,294.0,41390.0],["2013-06-06",293.8,301.7,293.8,300.4,47890.0],["2013-06-07",301.5,306.8,300.4,305.3,43180.0],["2013-06-10",305.5,306.1,297.5,301.4,36970.0],["2013-06-11",298.5,300.8,295.1,297.3,43720.0],["2013-06-12",299.0,302.4,295.0,296.9,28680.0],["2013-06-13",297.1,301.2,294.5,299.4,40740.0],["2013-06-14",299.3,302.0,292.0,295.7,30930.0],["2013-06-17",297.7,299.7,295.0,297.6,29360.0],["2013-06-18",297.5,304.0,295.8,300.4,32380.0],["2013-06-19",299.6,303.2,295.1,296.8,30140.0],["2013-06-20",295.0,295.0,285.8,287.8,66460.0],["2013-06-21",290.0,290.3,283.0,286.1,36940.0],["2013-06-24",282.6,284.8,276.1,279.0,59620.0],["2013-06-25",280.6,288.5,280.2,284.5,41540.0],["2013-06-26",288.7,306.3,288.6,305.9,116590.0],["2013-06-27",307.0,337.5,306.1,334.4,282500.0],["2013-06-28",333.4,344.4,325.5,335.3,138720.0],["2013-07-01",336.1,354.0,334.7,348.9,155020.0],["2013-07-02",345.8,348.3,318.1,325.4,196040.0],["2013-07-03",323.0,325.0,317.5,321.0,35930.0],["2013-07-05",322.5,324.4,310.6,314.8,58040.0],["2013-07-08",316.0,330.2,315.0,329.5,79870.0],["2013-07-09",332.3,332.5,318.8,320.4,66450.0],["2013-07-10",320.3,327.4,314.2,316.8,80870.0],["2013-07-11",320.0,328.2,320.0,325.0,78960.0],["2013-07-12",323.3,330.0,318.6,319.4,46640.0],["2013-07-15",320.0,338.8,319.9,335.0,88190.0],["2013-07-16",335.8,337.7,320.4,322.7,75260.0],["2013-07-17",325.0,329.8,319.3,321.2,42880.0],["2013-07-18",321.7,325.0,315.5,318.5,80120.0],["2013-07-19",318.8,322.5,315.5,317.3,61090.0],["2013-07-22",316.3,322.2,312.7,313.4,64700.0],["2013-07-23",314.4,318.2,306.8,309.6,80690.0],["2013-07-24",311.0,313.7,302.8,303.5,69980.0],["2013-07-25",302.3,310.5,302.3,308.6,71450.0],["2013-07-26",306.1,309.9,303.3,307.5,46590.0],["2013-07-29",307.5,312.2,306.3,311.1,38450.0],["2013-07-30",311.7,326.0,311.3,323.1,90210.0],["2013-07-31",327.5,332.5,324.6,327.7,76550.0],["2013-08-01",327.6,331.0,314.1,318.7,85640.0],["2013-08-02",288.6,291.0,262.6,282.9,486840.0],["2013-08-05",287.2,294.2,282.0,292.2,111170.0],["2013-08-06",292.4,292.5,278.5,282.2,119350.0],["2013-08-07",280.0,282.2,267.2,267.9,171540.0],["2013-08-08",272.0,283.0,270.2,277.7,143510.0],["2013-08-09",276.7,279.8,273.5,275.3,52760.0],["2013-08-12",277.6,277.6,271.5,273.5,59360.0],["2013-08-13",271.8,278.4,270.5,277.4,52980.0],["2013-08-14",279.5,282.5,278.0,282.0,65270.0],["2013-08-15",279.9,282.4,274.2,276.6,40470.0],["2013-08-16",278.3,278.7,275.0,276.4,36380.0],["2013-08-19",275.4,278.5,274.1,276.3,41030.0],["2013-08-20",275.4,281.0,272.8,278.8,33400.0],["2013-08-21",276.2,278.8,273.0,274.6,29960.0],["2013-08-22",274.0,278.8,273.2,276.2,15900.0],["2013-08-23",275.5,278.7,272.1,273.3,42810.0],["2013-08-26",273.4,277.2,272.6,273.6,31330.0],["2013-08-27",272.0,273.5,269.5,269.8,43790.0],["2013-08-28",268.6,272.0,267.5,269.7,40050.0],["2013-08-29",267.7,273.5,267.5,269.9,26530.0],["2013-08-30",269.1,276.3,268.0,275.1,51640.0],["2013-09-03",277.2,279.5,271.2,273.4,56410.0],["2013-09-04",272.6,278.7,270.5,278.7,58700.0],["2013-09-05",279.0,279.9,276.0,278.3,41070.0],["2013-09-06",280.0,284.7,275.0,282.6,72380.0],["2013-09-09",284.9,288.8,283.5,288.3,50120.0],["2013-09-10",288.6,292.5,287.7,290.0,55430.0],["2013-09-11",288.3,292.4,288.0,292.4,52870.0],["2013-09-12",292.2,294.8,288.2,290.1,42740.0],["2013-09-13",289.7,291.6,286.5,288.0,39720.0],["2013-09-16",288.7,291.2,282.2,283.4,35050.0],["2013-09-17",283.0,289.8,283.0,284.8,32780.0],["2013-09-18",282.5,283.7,275.2,279.7,112730.0],["2013-09-19",278.7,280.0,275.2,277.4,75540.0],["2013-09-20",276.0,278.0,271.2,275.4,74960.0],["2013-09-23",273.5,281.5,272.8,279.9,67190.0],["2013-09-24",279.3,281.4,276.5,277.7,55600.0],["2013-09-25",277.1,278.9,272.5,273.0,47850.0],["2013-09-26",252.2,252.5,248.0,249.3,764510.0],["2013-09-27",250.2,253.8,247.6,248.3,222660.0],["2013-09-30",249.4,249.4,239.5,241.9,167080.0],["2013-10-01",243.8,247.4,241.2,242.1,79550.0],["2013-10-02",241.0,245.7,239.5,245.5,77090.0],["2013-10-03",248.9,252.8,247.0,249.6,141620.0],["2013-10-04",251.5,258.7,250.2,255.0,165860.0],["2013-10-07",255.0,255.3,248.8,249.7,86500.0],["2013-10-08",248.7,250.0,242.0,244.8,125690.0],["2013-10-09",244.2,246.6,240.1,245.0,77470.0],["2013-10-10",247.2,250.0,246.1,248.8,84950.0],["2013-10-11",247.1,251.0,245.3,248.7,66390.0],["2013-10-14",245.4,247.0,242.5,245.2,62920.0],["2013-10-15",245.0,247.5,243.2,247.4,64020.0],["2013-10-16",247.7,248.7,243.5,247.2,62850.0],["2013-10-17",247.1,249.6,246.5,248.0,48770.0],["2013-10-18",248.2,248.8,242.8,245.3,68670.0],["2013-10-21",245.0,248.3,243.5,245.5,70530.0],["2013-10-22",246.0,247.0,242.6,245.5,56320.0],["2013-10-23",243.9,244.6,237.7,240.8,106800.0],["2013-10-24",239.8,246.1,238.4,245.4,135880.0],["2013-10-25",244.8,245.6,240.6,243.4,48420.0],["2013-10-28",242.1,247.5,242.0,244.4,54200.0],["2013-10-29",243.7,246.0,238.8,243.3,98090.0],["2013-10-30",246.1,247.4,240.7,242.0,92500.0],["2013-10-31",241.3,242.0,231.7,234.3,137350.0],["2013-11-01",234.0,237.4,231.0,232.1,91720.0],["2013-11-04",232.1,234.9,230.7,233.5,60670.0],["2013-11-05",232.9,233.5,227.0,232.6,97150.0],["2013-11-06",232.8,233.8,227.6,228.5,74060.0],["2013-11-07",230.0,230.0,225.6,226.3,81970.0],["2013-11-08",225.6,226.7,223.5,224.4,88590.0],["2013-11-11",223.4,225.9,221.3,223.9,79760.0],["2013-11-12",222.7,226.7,222.0,223.8,101190.0],["2013-11-13",223.1,231.2,222.5,226.9,134300.0],["2013-11-14",227.5,232.9,224.1,232.1,107120.0],["2013-11-15",232.6,243.4,232.6,239.4,146700.0],["2013-11-18",240.7,244.0,231.3,231.3,99990.0],["2013-11-19",232.6,232.6,224.1,226.3,100020.0],["2013-11-20",225.2,229.7,221.7,222.3,97790.0],["2013-11-21",222.0,225.6,222.0,225.0,68760.0],["2013-11-22",225.5,226.5,222.2,223.8,58920.0],["2013-11-25",222.3,223.8,216.8,219.9,80650.0],["2013-11-26",218.3,219.8,212.6,216.3,135480.0],["2013-11-27",214.6,218.0,211.8,214.1,113620.0],["2013-11-29",215.0,216.1,211.1,214.7,45460.0],["2013-12-02",214.6,214.8,205.3,205.6,157630.0],["2013-12-03",204.2,209.8,202.3,207.0,80000.0],["2013-12-04",204.9,207.5,203.0,203.9,103970.0],["2013-12-05",204.0,205.5,201.6,202.4,91160.0],["2013-12-06",203.0,203.5,196.1,197.2,156500.0],["2013-12-09",195.0,196.2,187.3,188.0,300960.0],["2013-12-10",188.2,197.0,187.2,191.8,190570.0],["2013-12-11",191.4,194.2,187.5,187.7,105820.0],["2013-12-12",187.0,187.5,178.8,182.5,150660.0],["2013-12-13",182.2,186.3,181.4,184.8,69580.0],["2013-12-16",184.6,192.0,182.1,185.4,156410.0],["2013-12-17",184.7,185.7,178.3,180.2,148460.0],["2013-12-18",180.0,182.0,175.2,177.5,124370.0],["2013-12-19",175.1,177.1,170.7,176.8,186930.0],["2013-12-20",176.6,184.6,175.0,183.8,182690.0],["2013-12-23",184.9,198.6,183.0,195.2,241290.0],["2013-12-24",198.1,198.5,190.3,191.4,66750.0],["2013-12-26",191.3,197.8,190.6,197.1,125330.0],["2013-12-27",197.2,199.5,193.2,194.7,87360.0],["2013-12-30",193.6,196.9,190.1,196.1,117950.0],["2013-12-31",194.7,197.6,192.9,196.1,124570.0],["2014-01-02",194.3,197.2,193.2,196.2,58520.0],["2014-01-03",198.8,199.1,195.9,196.2,55500.0],["2014-01-06",197.7,204.4,194.8,202.4,193550.0],["2014-01-07",209.2,225.0,207.6,209.7,355190.0],["2014-01-08",216.1,219.0,205.6,207.2,167570.0],["2014-01-09",208.5,209.5,198.4,199.3,143950.0],["2014-01-10",199.9,200.0,192.9,198.5,94170.0],["2014-01-13",198.5,199.0,189.5,190.1,126150.0],["2014-01-14",190.0,191.1,183.0,189.5,110520.0],["2014-01-15",189.5,192.1,188.7,191.0,75590.0],["2014-01-16",195.0,195.7,191.7,194.4,123540.0],["2014-01-17",194.6,201.6,190.5,190.5,80760.0],["2014-01-21",192.5,192.5,184.2,187.4,109490.0],["2014-01-22",187.0,188.0,181.2,183.5,108570.0],["2014-01-23",181.5,183.0,177.2,180.4,145530.0],["2014-01-24",180.0,180.0,175.0,176.7,91990.0],["2014-01-27",176.5,176.6,169.3,171.1,142380.0],["2014-01-28",171.0,174.9,170.4,172.9,90470.0],["2014-01-29",177.9,178.1,173.4,174.8,130540.0],["2014-01-30",175.0,175.7,170.3,173.9,90690.0],["2014-01-31",173.1,174.8,170.1,170.2,83520.0],["2014-02-03",170.2,170.7,163.8,164.4,147410.0],["2014-02-04",164.6,168.3,163.3,166.3,78440.0],["2014-02-05",165.7,167.7,161.2,165.6,101590.0],["2014-02-06",165.6,166.0,160.3,162.3,132920.0],["2014-02-07",163.4,165.0,162.0,163.0,72160.0],["2014-02-10",163.6,164.8,161.6,162.9,58650.0],["2014-02-11",162.7,166.0,162.6,164.7,85430.0],["2014-02-12",171.3,176.1,166.8,172.9,232570.0],["2014-02-13",174.3,174.3,168.4,172.0,87340.0],["2014-02-14",171.5,174.9,171.0,173.0,92880.0],["2014-02-18",179.6,179.6,168.1,168.4,181140.0],["2014-02-19",172.0,172.0,164.0,168.6,149320.0],["2014-02-20",171.8,171.8,166.0,167.6,92040.0],["2014-02-21",168.8,169.5,166.5,166.9,99680.0],["2014-02-24",168.9,172.2,167.5,171.8,125840.0],["2014-02-25",172.3,172.5,166.7,168.9,139890.0],["2014-02-26",170.0,171.4,166.8,169.1,143250.0],["2014-02-27",166.5,177.4,161.7,163.8,247950.0],["2014-02-28",164.1,165.5,160.9,161.0,139460.0],["2014-03-03",159.0,159.5,152.2,157.5,252640.0],["2014-03-04",159.9,161.8,158.4,160.9,104500.0],["2014-03-05",163.9,174.0,162.5,171.9,182860.0],["2014-03-06",173.6,174.8,171.8,172.7,108840.0],["2014-03-07",173.7,179.5,173.1,177.0,135780.0],["2014-03-10",177.5,178.8,172.7,174.6,99190.0],["2014-03-11",174.5,181.6,173.0,174.1,122740.0],["2014-03-12",173.5,176.2,170.6,174.0,79920.0],["2014-03-13",175.1,180.0,171.4,171.8,87240.0],["2014-03-14",170.9,173.5,169.0,170.4,63950.0],["2014-03-17",170.0,173.6,166.4,167.5,81360.0],["2014-03-18",167.0,168.9,163.6,166.7,78980.0],["2014-03-19",166.0,166.5,161.7,162.3,104170.0],["2014-03-20",161.6,161.8,157.5,159.5,133430.0],["2014-03-21",159.1,160.0,156.1,156.6,84190.0],["2014-03-24",156.5,157.0,148.4,152.8,202300.0],["2014-03-25",152.9,154.9,147.9,148.4,143960.0],["2014-03-26",149.0,150.0,143.5,144.5,153020.0],["2014-03-27",144.0,145.5,138.4,142.3,141140.0],["2014-03-28",143.1,147.4,142.4,145.2,90670.0],["2014-03-31",145.9,146.4,143.0,144.8,88280.0],["2014-04-01",145.2,147.8,144.5,144.9,57500.0],["2014-04-02",145.6,151.4,145.5,149.7,114970.0],["2014-04-03",150.6,151.2,144.9,145.9,66740.0],["2014-04-04",146.1,147.0,139.0,140.3,148190.0],["2014-04-07",140.0,140.0,135.6,138.2,139900.0],["2014-04-08",137.7,142.2,137.6,141.8,55830.0],["2014-04-09",141.6,143.0,140.0,140.8,56000.0],["2014-04-10",140.8,140.8,134.5,135.4,86400.0],["2014-04-11",134.4,134.4,130.1,131.4,89350.0],["2014-04-14",131.4,134.3,128.8,130.6,92410.0],["2014-04-15",130.5,132.6,124.2,128.5,118470.0],["2014-04-16",128.8,130.0,126.5,129.9,76700.0],["2014-04-17",131.5,136.4,129.5,134.9,112160.0],["2014-04-21",135.5,138.5,133.4,135.2,58690.0],["2014-04-22",135.2,137.5,133.6,134.3,79240.0],["2014-04-23",134.6,135.0,131.8,131.9,40660.0],["2014-04-24",132.2,135.4,130.0,132.4,57260.0],["2014-04-25",131.8,132.4,127.8,129.4,59600.0],["2014-04-28",130.3,131.5,126.5,129.4,71380.0],["2014-04-29",130.1,132.1,127.6,132.0,61610.0],["2014-04-30",131.3,131.9,129.1,131.2,46430.0],["2014-05-01",130.0,131.4,127.1,129.3,97490.0],["2014-05-02",135.5,162.5,135.0,160.7,713730.0],["2014-05-05",160.2,165.2,155.6,162.6,287460.0],["2014-05-06",162.6,168.7,160.4,163.7,191790.0],["2014-05-07",164.8,165.0,155.1,160.1,119370.0],["2014-05-08",159.3,162.2,157.8,159.4,101140.0],["2014-05-09",159.9,161.0,155.8,156.9,72750.0],["2014-05-12",157.8,161.4,157.5,160.3,91340.0],["2014-05-13",160.3,160.9,155.7,156.9,86180.0],["2014-05-14",157.1,157.8,154.6,156.3,51760.0],["2014-05-15",156.0,156.2,150.1,153.3,84360.0],["2014-05-16",152.8,153.2,148.2,150.0,112670.0],["2014-05-19",149.6,152.5,147.5,148.0,68540.0],["2014-05-20",147.6,148.0,142.2,142.7,60260.0],["2014-05-21",142.7,145.5,140.8,144.1,52060.0],["2014-05-22",145.3,148.7,144.3,147.3,40370.0],["2014-05-23",146.6,149.1,146.0,147.3,43840.0],["2014-05-27",149.2,153.6,148.7,153.0,67500.0],["2014-05-28",153.3,155.0,149.6,153.4,58460.0],["2014-05-29",154.5,159.8,153.7,157.3,93550.0],["2014-05-30",157.1,157.3,150.9,151.9,65630.0],["2014-06-02",151.6,154.1,147.7,148.2,57590.0],["2014-06-03",148.2,149.0,143.4,146.3,64350.0],["2014-06-04",145.2,146.7,142.8,143.6,53480.0],["2014-06-05",144.4,148.7,142.6,148.6,50170.0],["2014-06-06",147.0,151.7,145.7,146.6,79730.0],["2014-06-09",147.2,153.9,146.2,152.5,74940.0],["2014-06-10",152.5,154.3,150.6,151.1,37800.0],["2014-06-11",151.0,152.5,148.8,150.1,37450.0],["2014-06-12",151.5,151.5,147.3,148.6,43270.0],["2014-06-13",148.0,151.1,147.0,149.7,42130.0],["2014-06-16",150.0,162.6,149.1,162.3,118710.0],["2014-06-17",162.6,172.0,162.5,165.8,156300.0],["2014-06-18",167.6,168.3,162.1,167.5,79100.0],["2014-06-19",167.5,168.2,162.1,164.8,62890.0],["2014-06-20",161.3,164.6,160.1,163.2,49590.0],["2014-06-23",163.0,169.4,162.0,169.1,80390.0],["2014-06-24",169.5,176.5,167.6,171.9,165970.0],["2014-06-25",172.5,175.0,170.5,172.5,68390.0],["2014-06-26",172.8,173.7,167.2,172.9,72900.0],["2014-06-27",172.7,179.0,172.3,176.2,80010.0],["2014-06-30",177.5,181.4,176.2,180.2,77810.0],["2014-07-01",181.8,184.8,180.2,184.4,136270.0],["2014-07-02",183.2,185.9,177.9,181.1,134820.0],["2014-07-03",181.1,184.0,178.1,179.0,42040.0],["2014-07-07",180.0,183.4,176.3,176.8,76160.0],["2014-07-08",175.9,177.9,166.0,170.7,117530.0],["2014-07-09",170.6,173.4,168.9,171.8,43490.0],["2014-07-10",169.0,177.4,166.3,177.4,91350.0],["2014-07-11",177.5,188.0,177.4,182.6,222990.0],["2014-07-14",184.4,189.8,180.5,187.0,99410.0],["2014-07-15",187.2,187.5,176.7,178.1,92160.0],["2014-07-16",179.0,182.4,178.2,180.3,41140.0],["2014-07-17",179.9,185.9,175.2,175.9,67870.0],["2014-07-18",175.8,180.5,174.8,175.4,47180.0],["2014-07-21",174.6,179.9,171.5,178.1,47630.0],["2014-07-22",179.9,183.9,179.8,180.8,56010.0],["2014-07-23",180.7,183.0,173.9,175.8,50950.0],["2014-07-24",178.1,178.5,172.3,173.2,43170.0],["2014-07-25",172.2,175.6,169.3,171.1,63030.0],["2014-07-28",170.7,176.1,169.0,175.6,60890.0],["2014-07-29",177.9,178.4,173.0,175.6,41900.0],["2014-07-30",177.0,177.5,173.7,175.3,43430.0],["2014-07-31",174.2,177.5,170.8,172.4,73970.0],["2014-08-01",171.5,171.5,150.5,157.7,242660.0],["2014-08-04",158.0,160.2,155.0,156.8,49950.0],["2014-08-05",155.6,158.5,152.2,153.3,50800.0],["2014-08-06",151.4,155.0,151.0,151.5,42320.0],["2014-08-07",151.5,154.2,147.5,148.9,54650.0],["2014-08-08",148.6,150.5,146.5,149.7,58930.0],["2014-08-11",151.1,152.5,148.0,148.6,34920.0],["2014-08-12",148.5,149.1,145.0,145.7,39450.0],["2014-08-13",145.8,147.0,144.5,146.4,24890.0],["2014-08-14",146.1,147.1,144.8,145.5,26690.0],["2014-08-15",145.5,147.7,142.6,144.2,44580.0],["2014-08-18",144.9,148.4,143.0,147.0,52020.0],["2014-08-19",147.7,151.0,147.0,148.8,40110.0],["2014-08-20",147.8,151.0,147.5,147.9,34590.0],["2014-08-21",147.7,149.2,146.6,147.8,31940.0],["2014-08-22",147.9,147.9,145.0,146.1,37520.0],["2014-08-25",146.7,148.3,145.0,147.5,37010.0],["2014-08-26",147.1,150.0,147.1,150.0,41300.0],["2014-08-27",151.3,151.3,147.9,149.1,37370.0],["2014-08-28",147.9,148.8,144.2,144.8,48210.0],["2014-08-29",146.6,146.6,143.0,144.1,43340.0],["2014-09-02",144.0,144.1,141.1,142.2,45930.0],["2014-09-03",142.5,143.3,139.2,140.4,60740.0],["2014-09-04",140.2,142.9,138.0,138.2,39550.0],["2014-09-05",137.9,138.2,135.5,135.6,43760.0],["2014-09-08",135.3,136.5,132.0,133.4,57880.0],["2014-09-09",133.0,134.0,131.2,131.7,67830.0],["2014-09-10",131.5,132.4,129.0,130.1,73550.0],["2014-09-11",129.7,132.3,129.4,131.6,50990.0],["2014-09-12",131.8,134.6,129.7,129.8,41580.0],["2014-09-15",129.4,130.4,126.2,126.6,64470.0],["2014-09-16",125.8,126.6,124.2,124.8,53300.0],["2014-09-17",125.0,129.4,124.5,128.5,50170.0],["2014-09-18",128.4,129.2,118.6,118.6,137260.0],["2014-09-19",120.8,121.0,110.5,115.1,186440.0],["2014-09-22",114.8,114.8,107.5,108.9,107110.0],["2014-09-23",110.0,116.6,107.7,110.8,86020.0],["2014-09-24",111.0,111.7,108.7,110.5,74160.0],["2014-09-25",110.1,111.7,108.3,108.3,57160.0],["2014-09-26",108.3,110.8,108.1,109.8,36820.0],["2014-09-29",109.1,110.8,107.5,107.8,59370.0],["2014-09-30",107.6,108.0,103.7,105.1,93950.0],["2014-10-01",76.1,82.5,74.0,79.1,546470.0],["2014-10-02",79.5,81.4,75.0,75.7,182930.0],["2014-10-03",74.2,74.9,71.2,72.0,289300.0],["2014-10-06",71.9,74.3,70.4,71.1,107840.0],["2014-10-07",70.5,71.3,65.2,65.5,156340.0],["2014-10-08",65.5,69.4,65.5,67.5,160350.0],["2014-10-09",67.7,67.7,61.2,62.3,131630.0],["2014-10-10",62.3,62.8,57.0,60.5,169210.0],["2014-10-13",59.9,62.8,58.9,59.7,102430.0],["2014-10-14",60.4,61.6,54.6,55.5,180720.0],["2014-10-15",55.5,57.1,52.9,56.5,150050.0],["2014-10-16",56.2,65.1,55.0,64.4,194170.0],["2014-10-17",66.1,67.1,58.1,59.1,210780.0],["2014-10-20",59.6,63.0,59.5,60.0,115430.0],["2014-10-21",60.5,62.1,59.9,61.8,134640.0],["2014-10-22",61.7,62.0,57.5,59.2,159180.0],["2014-10-23",60.0,60.9,58.5,59.9,106810.0],["2014-10-24",60.0,61.4,56.5,59.2,113210.0],["2014-10-27",58.3,58.3,56.5,58.2,62100.0],["2014-10-28",58.2,67.3,58.0,62.8,361000.0],["2014-10-29",62.8,62.8,58.3,60.8,197370.0],["2014-10-30",60.3,61.6,58.2,60.5,125530.0],["2014-10-31",57.8,63.1,56.5,61.7,200670.0],["2014-11-03",60.4,62.0,58.3,59.7,105770.0],["2014-11-04",59.8,59.8,57.0,58.2,78680.0],["2014-11-05",58.6,60.3,57.5,57.9,65370.0],["2014-11-06",57.9,58.9,56.1,56.8,76370.0],["2014-11-07",56.6,60.9,56.6,60.6,113310.0],["2014-11-10",60.9,62.6,58.2,58.8,94770.0],["2014-11-11",59.5,62.5,58.5,60.2,98950.0],["2014-11-12",60.2,64.8,59.8,63.1,139690.0],["2014-11-13",63.4,64.5,58.6,59.1,111830.0],["2014-11-14",59.2,61.3,57.8,58.7,118010.0],["2014-11-17",58.5,58.7,56.8,58.3,82620.0],["2014-11-18",57.8,59.6,57.2,57.7,57500.0],["2014-11-19",57.1,59.3,57.0,57.4,87350.0],["2014-11-20",57.2,58.8,57.0,57.2,77490.0],["2014-11-21",57.9,58.5,56.7,57.0,110650.0],["2014-11-24",57.3,57.8,54.8,55.6,145420.0],["2014-11-25",55.6,56.5,54.0,54.6,72580.0],["2014-11-26",54.1,54.3,51.9,52.8,106570.0],["2014-11-28",50.9,51.7,46.4,47.2,119460.0],["2014-12-01",45.3,45.9,40.0,41.0,179330.0],["2014-12-02",40.0,42.4,39.1,39.3,151880.0],["2014-12-03",40.5,43.3,40.1,41.1,121160.0],["2014-12-04",41.1,42.0,40.0,40.2,109430.0],["2014-12-05",40.5,40.6,38.6,38.9,85210.0],["2014-12-08",38.8,38.9,35.0,35.4,184460.0],["2014-12-09",35.0,40.0,35.0,39.9,105400.0],["2014-12-10",40.1,40.2,35.6,36.6,116210.0],["2014-12-11",36.9,38.2,36.0,36.1,73160.0],["2014-12-12",36.0,37.4,35.2,36.5,93480.0],["2014-12-15",37.0,37.3,34.2,34.5,93050.0],["2014-12-16",34.0,36.2,34.0,35.0,88210.0],["2014-12-17",35.0,38.0,34.9,36.9,105400.0],["2014-12-18",38.0,38.3,35.6,36.0,129250.0],["2014-12-19",36.0,39.9,35.4,39.6,123050.0],["2014-12-22",38.8,38.8,36.5,37.7,122680.0],["2014-12-23",38.2,38.7,35.6,35.9,135500.0],["2014-12-24",35.8,37.4,35.2,37.4,48090.0],["2014-12-26",37.3,38.9,37.3,38.6,87820.0],["2014-12-29",38.2,38.6,36.3,36.5,121510.0],["2014-12-30",36.2,36.9,35.5,36.2,112000.0],["2014-12-31",36.2,37.9,35.9,37.4,178580.0],["2015-01-02",37.8,39.1,37.1,38.3,68320.0],["2015-01-05",38.2,38.2,35.8,36.1,74690.0],["2015-01-06",36.2,36.7,34.1,35.4,80180.0],["2015-01-07",35.7,35.9,34.1,35.7,47800.0],["2015-01-08",35.9,36.2,35.1,35.6,44610.0],["2015-01-09",35.8,36.6,34.7,36.3,43380.0],["2015-01-12",36.3,36.7,34.5,34.7,48500.0],["2015-01-13",35.4,35.6,34.2,35.5,59790.0],["2015-01-14",35.0,35.8,33.5,34.5,56330.0],["2015-01-15",34.5,35.3,32.9,33.4,63890.0],["2015-01-16",33.4,34.0,32.5,33.1,53800.0],["2015-01-20",33.1,33.4,32.4,32.7,45920.0],["2015-01-21",32.8,34.0,32.6,33.6,58510.0],["2015-01-22",33.9,34.5,33.4,33.4,38320.0],["2015-01-23",33.6,34.5,33.1,33.7,43570.0],["2015-01-26",34.2,35.2,33.8,35.0,78230.0],["2015-01-27",35.0,35.5,34.5,35.3,42770.0],["2015-01-28",35.5,35.8,34.6,35.0,37480.0],["2015-01-29",35.6,35.9,33.6,34.5,37520.0],["2015-01-30",34.4,34.8,32.5,33.5,52030.0],["2015-02-02",34.6,34.8,33.7,34.5,33660.0],["2015-02-03",35.0,37.5,34.8,36.7,82790.0],["2015-02-04",36.9,44.7,36.2,42.3,202340.0],["2015-02-05",42.7,51.1,42.6,48.0,322360.0],["2015-02-06",49.4,54.0,48.9,50.2,232840.0],["2015-02-09",52.7,63.1,51.0,59.8,429780.0],["2015-02-10",64.2,67.4,49.3,50.1,717660.0],["2015-02-11",50.0,57.1,50.0,55.1,212050.0],["2015-02-12",55.6,59.0,53.3,58.0,146290.0],["2015-02-13",59.0,63.3,58.5,60.6,183430.0],["2015-02-17",62.0,62.7,58.0,59.3,108170.0],["2015-02-18",58.4,60.1,55.3,57.4,100300.0],["2015-02-19",54.9,57.1,51.4,54.7,105270.0],["2015-02-20",54.0,55.6,52.5,55.3,43870.0],["2015-02-23",53.8,57.8,53.6,57.1,69610.0],["2015-02-24",58.6,58.9,52.8,54.0,82190.0],["2015-02-25",55.4,56.1,53.7,56.1,55580.0],["2015-02-26",57.2,57.2,53.6,54.4,33360.0],["2015-02-27",54.7,55.5,53.9,55.1,42700.0],["2015-03-02",55.1,57.3,54.3,56.7,50110.0],["2015-03-03",56.1,59.7,55.7,56.3,76160.0],["2015-03-04",56.0,56.6,52.0,53.9,72890.0],["2015-03-05",53.5,55.2,52.0,53.7,33420.0],["2015-03-06",53.2,53.8,51.1,51.6,54500.0],["2015-03-09",52.6,57.8,52.0,56.8,136060.0],["2015-03-10",48.0,49.5,45.0,47.8,204630.0],["2015-03-11",46.9,49.9,46.6,48.5,63070.0],["2015-03-12",48.2,49.5,45.5,45.5,55180.0],["2015-03-13",45.1,45.3,40.8,42.6,89540.0],["2015-03-16",42.7,42.7,40.0,40.2,73000.0],["2015-03-17",39.8,40.4,38.2,40.3,54520.0],["2015-03-18",39.9,40.9,38.9,40.3,29590.0],["2015-03-19",39.7,42.5,39.7,41.3,31880.0],["2015-03-20",41.5,43.9,41.1,41.5,77820.0],["2015-03-23",41.2,42.0,40.9,41.5,23690.0],["2015-03-24",41.5,42.5,40.9,41.6,30730.0],["2015-03-25",41.6,42.2,40.7,40.9,20570.0],["2015-03-26",41.0,42.5,40.5,40.8,23710.0],["2015-03-27",40.6,41.5,40.0,40.3,22300.0],["2015-03-30",40.2,40.8,39.8,40.5,22730.0],["2015-03-31",40.2,40.9,39.3,39.4,20310.0],["2015-04-01",39.2,40.8,39.0,39.4,32340.0],["2015-04-02",39.5,41.2,39.2,40.3,27960.0],["2015-04-06",40.1,43.3,40.1,41.9,40140.0],["2015-04-07",42.0,44.7,42.0,43.5,44600.0],["2015-04-08",43.7,45.8,43.0,43.1,31960.0],["2015-04-09",43.2,44.0,41.3,43.8,28590.0],["2015-04-10",44.2,44.7,43.2,43.6,15990.0],["2015-04-13",44.0,44.3,42.2,43.7,18660.0],["2015-04-14",43.7,44.9,43.2,44.1,33660.0],["2015-04-15",44.2,47.5,43.5,45.6,70550.0],["2015-04-16",46.0,48.9,45.9,48.1,67240.0],["2015-04-17",48.9,49.3,45.7,46.0,46300.0],["2015-04-20",46.0,46.7,44.0,44.7,43050.0],["2015-04-21",44.2,45.8,43.3,43.8,29460.0],["2015-04-22",43.6,44.6,43.6,43.9,16020.0],["2015-04-23",44.0,45.8,44.0,44.6,33990.0],["2015-04-24",45.5,46.0,44.0,44.6,27560.0],["2015-04-27",44.7,44.9,43.0,43.3,25880.0],["2015-04-28",43.9,45.2,43.2,44.3,32270.0],["2015-04-29",44.2,48.4,44.1,46.5,60670.0],["2015-04-30",47.1,47.1,44.8,45.3,37000.0],["2015-05-01",45.5,48.2,44.7,47.4,47280.0],["2015-05-04",47.8,52.5,47.8,52.1,142770.0],["2015-05-05",53.3,59.8,53.0,57.0,186720.0],["2015-05-06",57.5,60.0,49.9,52.5,153730.0],["2015-05-07",54.5,54.5,50.6,52.8,51390.0],["2015-05-08",57.8,58.4,54.9,57.1,146480.0],["2015-05-11",57.6,61.8,57.6,59.8,125960.0],["2015-05-12",59.0,59.7,54.7,55.1,117090.0],["2015-05-13",56.6,56.6,54.1,54.5,59500.0],["2015-05-14",54.6,54.8,52.0,53.4,93000.0],["2015-05-15",52.9,56.0,52.3,53.2,96640.0],["2015-05-18",53.7,56.0,53.1,55.2,76080.0],["2015-05-19",54.9,56.2,53.2,53.6,41990.0],["2015-05-20",53.6,54.3,52.1,52.3,32340.0],["2015-05-21",52.2,55.5,52.2,54.5,37820.0],["2015-05-22",54.0,56.3,53.6,54.2,69660.0],["2015-05-26",52.8,54.0,52.6,53.6,26120.0],["2015-05-27",53.6,55.7,52.2,54.6,56620.0],["2015-05-28",54.1,56.3,53.9,55.1,59630.0],["2015-05-29",55.2,55.2,52.6,52.9,30050.0],["2015-06-01",52.9,54.0,52.2,53.0,24980.0],["2015-06-02",53.3,56.3,53.2,55.1,74540.0],["2015-06-03",55.0,57.4,54.7,56.5,59990.0],["2015-06-04",56.8,56.9,55.1,56.1,26500.0],["2015-06-05",55.4,58.4,54.8,57.7,51530.0],["2015-06-08",58.5,59.5,55.0,55.6,53860.0],["2015-06-09",55.8,56.4,53.7,54.5,27780.0],["2015-06-10",54.8,57.0,54.8,56.0,46680.0],["2015-06-11",56.3,56.9,54.5,54.9,18230.0],["2015-06-12",54.8,55.4,54.2,54.8,13940.0],["2015-06-15",54.4,54.9,53.6,53.7,28010.0],["2015-06-16",53.5,54.7,53.1,53.9,19390.0],["2015-06-17",54.3,54.6,52.8,54.1,32420.0],["2015-06-18",54.2,54.7,53.1,54.3,40680.0],["2015-06-19",53.9,54.8,53.1,53.4,30660.0],["2015-06-22",53.5,54.0,51.2,52.6,45980.0],["2015-06-23",52.1,53.8,51.3,52.7,51170.0],["2015-06-24",52.9,52.9,50.5,51.1,48530.0],["2015-06-25",51.2,51.2,47.6,49.4,65480.0],["2015-06-26",49.0,50.4,47.3,49.7,46190.0],["2015-06-29",49.1,49.1,46.0,46.3,52470.0],["2015-06-30",45.8,48.1,45.8,47.4,22660.0],["2015-07-01",47.7,47.7,45.3,46.0,18640.0],["2015-07-02",45.7,46.4,44.8,45.5,18770.0],["2015-07-06",44.5,44.5,42.5,43.0,31530.0],["2015-07-07",42.8,46.5,42.5,45.2,28440.0],["2015-07-08",45.1,46.0,42.6,43.0,20040.0],["2015-07-09",45.6,48.0,45.1,46.8,46900.0],["2015-07-10",47.3,49.0,46.4,46.4,29140.0],["2015-07-13",47.0,47.2,45.6,46.3,14290.0],["2015-07-14",46.5,49.2,46.4,48.8,45140.0],["2015-07-15",48.5,50.0,47.5,48.7,59060.0],["2015-07-16",49.5,49.5,46.7,47.0,26680.0],["2015-07-17",46.2,51.0,46.1,48.8,128150.0],["2015-07-20",49.0,49.3,47.5,48.4,32420.0],["2015-07-21",47.7,50.3,47.0,47.5,30000.0],["2015-07-22",46.5,47.5,44.4,44.8,28070.0],["2015-07-23",43.9,44.8,42.2,43.2,27970.0],["2015-07-24",42.8,43.5,42.0,42.6,20390.0],["2015-07-27",40.4,41.0,38.0,39.2,84510.0],["2015-07-28",40.5,41.2,38.8,39.8,47090.0],["2015-07-29",39.8,43.2,39.3,42.9,42580.0],["2015-07-30",42.2,42.6,39.0,40.3,52880.0],["2015-07-31",39.9,41.4,39.0,40.1,27290.0],["2015-08-03",39.5,40.0,37.9,38.7,46020.0],["2015-08-04",39.2,39.5,37.3,37.7,38190.0],["2015-08-05",37.7,39.1,37.1,37.3,23250.0],["2015-08-06",37.0,37.3,36.2,36.9,20540.0],["2015-08-07",36.9,38.3,36.0,36.2,18670.0],["2015-08-10",36.2,37.9,36.2,37.5,14430.0],["2015-08-11",36.7,37.8,36.0,37.0,16670.0],["2015-08-12",37.0,39.0,36.8,38.9,20090.0],["2015-08-13",38.6,39.4,37.5,37.6,11310.0],["2015-08-14",37.3,38.4,37.0,37.8,10100.0],["2015-08-17",37.5,38.1,37.0,37.2,12050.0],["2015-08-18",37.0,37.7,35.3,35.9,24280.0],["2015-08-19",35.9,38.9,35.9,37.9,21920.0],["2015-08-20",38.1,38.3,36.0,36.1,22530.0],["2015-08-21",35.1,36.1,33.8,34.1,57270.0],["2015-08-24",30.5,32.5,30.0,30.0,96570.0],["2015-08-25",32.4,32.5,31.0,31.2,30730.0],["2015-08-26",31.2,31.7,30.2,31.4,30300.0],["2015-08-27",31.6,34.5,31.6,33.2,41210.0],["2015-08-28",33.1,36.4,32.5,34.4,26220.0],["2015-08-31",33.7,36.7,33.2,35.4,22280.0],["2015-09-01",36.3,36.7,32.7,33.1,34480.0],["2015-09-02",34.3,35.0,32.8,34.1,48460.0],["2015-09-03",34.8,36.4,33.4,35.9,69710.0],["2015-09-04",35.5,35.7,34.5,35.0,13890.0],["2015-09-08",35.1,36.3,34.1,35.2,26340.0],["2015-09-09",35.4,35.8,34.1,34.2,16370.0],["2015-09-10",34.2,34.3,32.2,33.0,19430.0],["2015-09-11",32.6,32.9,30.6,32.9,22910.0],["2015-09-14",32.8,32.8,31.0,31.4,18450.0],["2015-09-15",31.3,32.2,30.7,31.6,51500.0],["2015-09-16",31.8,33.2,31.1,31.4,77440.0],["2015-09-17",31.5,32.3,30.3,30.7,31080.0],["2015-09-18",30.5,30.9,29.3,29.6,39310.0],["2015-09-21",30.0,30.7,28.5,29.1,29370.0],["2015-09-22",28.5,29.0,27.2,28.0,31940.0],["2015-09-23",27.6,28.2,25.8,26.5,46570.0],["2015-09-24",26.5,28.4,26.5,28.0,31230.0],["2015-09-25",28.6,29.4,26.8,27.0,21850.0],["2015-09-28",27.0,27.6,25.3,25.4,29040.0],["2015-09-29",25.4,26.7,25.1,25.5,24790.0],["2015-09-30",25.6,26.0,24.7,24.9,16320.0],["2015-10-01",25.2,26.0,24.5,24.9,18270.0],["2015-10-02",24.5,26.0,24.2,25.9,21180.0],["2015-10-05",25.7,28.6,25.7,28.0,29070.0],["2015-10-06",28.4,30.5,28.0,30.1,42610.0],["2015-10-07",31.0,34.6,30.9,34.4,93490.0],["2015-10-08",34.6,36.3,33.8,34.5,64090.0],["2015-10-09",35.0,40.1,34.5,39.2,106090.0],["2015-10-12",40.0,40.0,36.1,38.2,36180.0],["2015-10-13",37.4,38.9,36.9,37.5,21250.0],["2015-10-14",36.4,37.1,35.0,36.0,30740.0],["2015-10-15",35.4,37.4,35.1,36.8,19410.0],["2015-10-16",37.0,37.0,34.5,34.6,23250.0],["2015-10-19",34.0,34.0,32.3,32.6,22550.0],["2015-10-20",33.0,33.6,32.0,33.0,18940.0],["2015-10-21",33.0,33.5,32.0,32.2,15300.0],["2015-10-22",32.3,33.9,32.1,32.9,15040.0],["2015-10-23",32.9,33.8,32.2,32.6,17090.0],["2015-10-26",32.7,33.0,31.7,32.2,14830.0],["2015-10-27",32.5,32.5,30.0,30.2,32180.0],["2015-10-28",29.9,32.0,29.9,30.9,21920.0],["2015-10-29",30.9,32.5,30.5,30.8,15100.0],["2015-10-30",30.6,31.4,30.5,31.0,16260.0],["2015-11-02",31.0,33.4,30.6,33.1,33250.0],["2015-11-03",33.6,35.0,33.2,33.8,38060.0],["2015-11-04",33.8,34.6,33.0,33.5,10810.0],["2015-11-05",33.5,33.5,31.5,32.2,21340.0],["2015-11-06",32.4,36.3,32.4,36.1,78450.0],["2015-11-09",36.1,36.4,33.2,34.4,21120.0],["2015-11-10",34.4,34.8,33.0,33.6,20920.0],["2015-11-11",30.2,32.3,28.7,30.3,89400.0],["2015-11-12",29.9,30.2,28.8,29.4,24040.0],["2015-11-13",29.4,30.0,28.1,28.5,30910.0],["2015-11-16",27.3,28.0,26.5,27.6,40700.0],["2015-11-17",27.1,28.7,27.0,27.2,29510.0],["2015-11-18",26.9,27.7,26.5,27.1,25840.0],["2015-11-19",27.3,27.7,26.3,26.7,20420.0],["2015-11-20",26.5,26.9,25.0,25.2,35940.0],["2015-11-23",25.0,25.9,25.0,25.3,36270.0],["2015-11-24",25.0,25.7,25.0,25.3,19930.0],["2015-11-25",25.1,26.8,25.1,26.1,21550.0],["2015-11-27",26.0,26.4,25.7,26.0,8500.0],["2015-11-30",25.8,26.0,24.2,24.6,54470.0],["2015-12-01",24.2,24.4,22.5,23.0,43770.0],["2015-12-02",22.7,23.6,22.5,22.6,28010.0],["2015-12-03",22.9,23.0,21.6,22.0,36600.0],["2015-12-04",21.8,22.2,20.6,20.6,44390.0],["2015-12-07",20.6,20.7,18.1,18.6,56460.0],["2015-12-08",18.0,19.2,18.0,18.3,36090.0],["2015-12-09",18.3,19.8,18.2,19.1,36880.0],["2015-12-10",19.1,19.7,18.7,19.0,20870.0],["2015-12-11",18.6,19.0,18.2,18.2,19290.0],["2015-12-14",18.0,18.3,17.0,17.3,37530.0],["2015-12-15",17.2,19.6,17.2,19.4,66950.0],["2015-12-16",19.8,20.5,19.1,20.2,38370.0],["2015-12-17",20.4,20.9,19.4,20.3,49560.0],["2015-12-18",20.1,23.0,19.8,22.8,83350.0],["2015-12-21",23.3,23.4,21.2,22.6,51860.0],["2015-12-22",22.4,22.9,22.1,22.4,25370.0],["2015-12-23",22.1,25.5,22.1,24.8,55960.0],["2015-12-24",25.2,26.6,24.5,24.7,38260.0],["2015-12-28",24.0,25.0,23.1,23.2,30940.0],["2015-12-29",23.4,24.0,21.2,21.2,52450.0],["2015-12-30",20.6,22.2,20.6,20.7,54390.0],["2015-12-31",20.0,21.0,19.8,20.1,74760.0],["2016-01-04",20.1,21.3,19.6,20.6,29690.0],["2016-01-05",20.6,20.6,19.5,19.8,18660.0],["2016-01-06",20.3,20.3,19.0,19.2,31660.0],["2016-01-07",17.1,17.3,14.9,15.0,229600.0],["2016-01-08",15.5,16.5,15.1,15.3,59100.0],["2016-01-11",15.1,17.8,14.6,15.0,129490.0],["2016-01-12",15.5,16.0,14.1,14.6,59460.0],["2016-01-13",15.0,15.0,13.8,13.9,47960.0],["2016-01-14",13.9,14.3,13.1,13.8,43260.0],["2016-01-15",13.5,13.8,13.0,13.2,52450.0],["2016-01-19",13.3,13.9,13.2,13.2,34040.0],["2016-01-20",13.3,18.6,13.0,17.4,93080.0],["2016-01-21",18.9,23.2,17.6,21.0,187730.0],["2016-01-22",21.0,22.5,19.0,19.1,66600.0],["2016-01-25",18.9,19.0,17.1,18.3,27080.0],["2016-01-26",18.4,18.9,17.8,18.4,24220.0],["2016-01-27",18.5,19.7,18.1,18.3,27990.0],["2016-01-28",18.6,19.0,17.7,18.0,19380.0],["2016-01-29",18.0,19.6,18.0,19.2,26440.0],["2016-02-01",19.2,19.5,17.8,19.3,34850.0],["2016-02-02",18.9,19.2,17.8,17.9,22300.0],["2016-02-03",18.4,18.5,17.5,18.1,20800.0],["2016-02-04",18.4,19.8,18.0,19.1,27900.0],["2016-02-05",19.1,20.0,18.7,19.0,28480.0],["2016-02-08",18.9,18.9,17.5,17.6,23480.0],["2016-02-09",17.5,18.0,16.5,17.5,37450.0],["2016-02-10",17.4,17.9,16.5,16.6,15790.0],["2016-02-11",16.0,17.2,15.1,17.1,28010.0],["2016-02-12",17.3,20.0,16.9,18.6,50620.0],["2016-02-16",18.6,19.4,17.2,17.6,18860.0],["2016-02-17",17.9,19.2,17.9,18.3,18640.0],["2016-02-18",18.4,18.9,17.9,18.6,10970.0],["2016-02-19",18.4,18.6,17.5,17.9,15840.0],["2016-02-22",18.0,19.1,17.9,18.6,24790.0],["2016-02-23",18.5,18.8,18.1,18.3,7630.0],["2016-02-24",18.0,19.0,18.0,18.8,11590.0],["2016-02-25",19.0,19.5,18.6,19.3,16850.0],["2016-02-26",19.4,19.8,18.2,18.4,23360.0],["2016-02-29",18.5,19.5,18.4,18.7,22040.0],["2016-03-01",19.2,19.8,18.8,19.7,22300.0],["2016-03-02",19.8,22.7,19.6,22.6,79220.0],["2016-03-03",23.0,27.4,22.4,25.5,122930.0],["2016-03-04",25.6,27.1,25.0,25.0,48800.0],["2016-03-07",25.1,30.0,25.0,28.0,85060.0],["2016-03-08",27.7,28.5,25.8,26.2,34010.0],["2016-03-09",26.3,28.0,26.3,27.5,21960.0],["2016-03-10",27.6,27.7,25.9,26.2,15350.0],["2016-03-11",27.4,27.8,26.5,27.7,22900.0],["2016-03-14",27.8,29.0,27.8,28.6,24200.0],["2016-03-15",28.6,28.6,26.6,27.7,27880.0],["2016-03-16",27.6,28.5,27.1,28.4,15220.0],["2016-03-17",28.4,30.7,28.4,30.1,62640.0],["2016-03-18",30.9,30.9,28.9,30.1,45990.0],["2016-03-21",30.1,30.3,26.8,28.9,54160.0],["2016-03-22",28.5,28.8,27.0,28.7,15740.0],["2016-03-23",28.1,28.4,26.0,26.7,33940.0],["2016-03-24",26.3,28.5,25.2,27.9,40800.0],["2016-03-28",28.5,29.5,27.2,28.6,19550.0],["2016-03-29",28.2,29.5,27.2,29.1,21560.0],["2016-03-30",29.0,29.0,27.1,27.2,27130.0],["2016-03-31",27.3,27.7,25.8,26.1,35670.0],["2016-04-01",25.6,26.0,21.3,21.7,87320.0],["2016-04-04",21.1,24.5,21.0,23.6,47470.0],["2016-04-05",23.1,23.5,22.3,22.8,15820.0],["2016-04-06",23.0,23.5,22.0,22.9,17640.0],["2016-04-07",22.9,23.3,22.6,23.2,9960.0],["2016-04-08",23.5,24.5,23.0,23.1,17550.0],["2016-04-11",24.8,24.8,22.9,24.0,18140.0],["2016-04-12",23.9,25.7,23.5,25.2,26940.0],["2016-04-13",25.0,26.1,24.6,25.7,31830.0],["2016-04-14",25.6,26.0,24.8,25.1,10430.0],["2016-04-15",25.3,25.8,24.4,25.5,16360.0],["2016-04-18",25.0,25.3,24.1,25.0,19710.0],["2016-04-19",24.8,26.2,24.5,25.6,17470.0],["2016-04-20",25.6,26.9,25.2,26.4,26240.0],["2016-04-21",26.4,26.4,25.0,25.6,13760.0],["2016-04-22",25.1,26.1,24.7,25.1,11230.0],["2016-04-25",25.0,25.0,24.1,24.2,16790.0],["2016-04-26",23.3,25.4,23.2,25.0,21250.0],["2016-04-27",25.1,26.4,25.1,25.9,12220.0],["2016-04-28",26.0,26.1,25.4,25.6,16060.0],["2016-04-29",25.2,26.0,24.5,24.6,11150.0],["2016-05-02",24.4,26.2,23.8,26.0,36490.0],["2016-05-03",26.2,26.3,24.7,25.0,13160.0],["2016-05-04",24.9,25.2,24.0,25.0,12020.0],["2016-05-05",25.5,25.7,23.6,23.8,12860.0],["2016-05-06",24.0,24.5,23.6,23.8,8450.0],["2016-05-09",23.5,24.0,23.0,23.7,11490.0],["2016-05-10",24.2,24.4,23.3,23.9,11110.0],["2016-05-11",23.7,24.1,21.5,22.1,44190.0],["2016-05-12",22.4,22.5,20.3,20.5,26980.0],["2016-05-13",20.1,22.6,19.4,20.2,32880.0],["2016-05-16",20.0,20.5,18.1,18.5,41470.0],["2016-05-17",18.3,20.0,18.3,19.1,28660.0],["2016-05-18",18.9,19.5,18.9,19.2,16570.0],["2016-05-19",18.8,19.9,18.4,18.5,12500.0],["2016-05-20",18.5,19.5,18.5,19.2,10040.0],["2016-05-23",19.5,20.9,19.5,20.5,21410.0],["2016-05-24",20.5,21.4,20.5,20.7,19640.0],["2016-05-25",21.1,22.0,20.7,21.7,18510.0],["2016-05-26",22.4,22.5,20.1,20.2,17780.0],["2016-05-27",20.3,21.4,20.3,20.6,18420.0],["2016-05-31",20.8,21.8,20.8,21.5,11320.0],["2016-06-01",22.1,22.3,21.6,22.0,59990.0],["2016-06-02",22.2,22.5,21.7,22.1,33460.0],["2016-06-03",22.5,22.5,20.2,20.7,77470.0],["2016-06-06",20.6,21.5,19.8,19.8,57470.0],["2016-06-07",20.1,21.7,19.9,20.4,75590.0],["2016-06-08",20.9,21.4,19.7,19.8,82180.0],["2016-06-09",20.0,20.1,19.5,19.6,27420.0],["2016-06-10",19.6,19.6,18.3,18.9,60260.0],["2016-06-13",18.5,19.1,18.4,18.5,24990.0],["2016-06-14",18.5,19.1,18.3,18.4,18400.0],["2016-06-15",18.4,19.4,18.4,19.1,23940.0],["2016-06-16",19.0,19.3,18.4,18.4,29880.0],["2016-06-17",18.5,19.0,18.4,18.4,29480.0],["2016-06-20",19.0,19.5,18.5,18.5,72500.0],["2016-06-21",18.6,18.9,18.2,18.5,33150.0],["2016-06-22",18.5,18.9,18.1,18.1,39450.0],["2016-06-23",18.5,18.5,16.7,16.8,118700.0],["2016-06-24",16.5,16.5,15.3,15.5,124310.0],["2016-06-27",15.4,16.1,14.3,14.6,125350.0],["2016-06-28",15.1,17.0,15.0,16.7,62270.0],["2016-06-29",17.2,17.4,16.0,16.9,98220.0],["2016-06-30",17.0,17.1,15.5,16.7,56040.0],["2016-07-01",16.7,17.4,16.4,16.7,31980.0],["2016-07-05",16.4,16.5,15.2,15.4,45020.0],["2016-07-06",15.1,15.7,15.1,15.3,40810.0],["2016-07-07",15.2,15.7,14.5,14.6,48290.0],["2016-07-08",15.0,15.5,14.4,14.6,61200.0],["2016-07-11",14.5,15.2,13.9,14.2,65620.0],["2016-07-12",14.0,14.9,13.5,13.6,132770.0],["2016-07-13",13.7,14.1,13.4,13.4,111990.0],["2016-07-14",13.3,13.9,12.9,13.1,119980.0],["2016-07-15",13.2,15.1,12.9,15.0,107400.0],["2016-07-18",15.1,15.1,13.4,14.0,69900.0],["2016-07-19",13.9,14.0,13.4,13.7,38570.0],["2016-07-20",13.5,13.8,13.2,13.3,44480.0],["2016-07-21",13.4,14.0,13.2,13.9,49820.0],["2016-07-22",14.2,15.1,13.4,15.1,114110.0],["2016-07-25",15.1,15.1,14.0,14.0,70830.0],["2016-07-26",14.2,14.3,13.7,14.0,37810.0],["2016-07-27",14.0,14.3,13.2,13.5,100010.0],["2016-07-28",13.5,13.7,13.1,13.2,60290.0],["2016-07-29",13.2,14.0,13.2,13.8,52550.0],["2016-08-01",14.0,14.0,13.5,13.6,49980.0],["2016-08-02",13.5,13.7,13.2,13.2,49990.0],["2016-08-03",13.2,14.0,13.2,13.9,63510.0],["2016-08-04",13.7,14.2,13.5,14.0,125310.0],["2016-08-05",14.1,15.1,13.5,15.0,150480.0],["2016-08-08",14.8,15.2,14.4,14.9,97130.0],["2016-08-09",16.0,18.6,15.9,17.6,343580.0],["2016-08-10",17.6,17.7,16.3,16.6,92550.0],["2016-08-11",16.8,17.4,16.0,16.7,77740.0],["2016-08-12",16.7,16.9,16.2,16.2,55920.0],["2016-08-15",16.5,17.1,16.4,16.8,61530.0],["2016-08-16",16.9,17.1,16.5,16.7,50320.0],["2016-08-17",16.5,17.1,16.2,16.3,76360.0],["2016-08-18",16.3,16.8,15.6,15.9,90370.0],["2016-08-19",16.0,16.0,15.3,15.7,41750.0],["2016-08-22",15.5,15.7,15.1,15.2,66090.0],["2016-08-23",15.2,15.2,14.6,14.8,61090.0],["2016-08-24",14.9,14.9,13.5,13.5,154380.0],["2016-08-25",13.6,14.2,13.6,14.0,62840.0],["2016-08-26",14.2,14.4,13.8,13.8,80090.0],["2016-08-29",14.0,14.0,13.5,13.5,60490.0],["2016-08-30",13.6,13.7,13.5,13.6,38170.0],["2016-08-31",13.7,13.7,13.3,13.3,52810.0],["2016-09-01",13.4,13.5,13.2,13.4,33880.0],["2016-09-02",13.5,14.0,13.3,13.9,34750.0],["2016-09-06",13.9,14.9,13.9,14.6,96160.0],["2016-09-07",14.6,15.6,14.6,15.5,93840.0],["2016-09-08",15.6,15.6,14.6,15.3,39550.0],["2016-09-09",15.0,15.3,14.2,14.2,50970.0],["2016-09-12",14.3,14.8,13.7,14.3,39230.0],["2016-09-13",13.8,14.2,13.7,13.7,24760.0],["2016-09-14",13.7,14.0,13.6,13.7,19100.0],["2016-09-15",14.0,14.3,13.7,14.3,36810.0],["2016-09-16",13.9,14.6,13.9,14.0,19830.0],["2016-09-19",14.1,14.2,13.7,13.8,11940.0],["2016-09-20",13.8,14.0,13.7,13.8,25770.0],["2016-09-21",13.7,14.2,13.7,14.1,13330.0],["2016-09-22",14.2,14.7,14.1,14.6,45780.0],["2016-09-23",14.6,14.9,14.3,14.4,23350.0],["2016-09-26",13.8,14.4,13.8,14.0,31770.0],["2016-09-27",14.3,14.9,14.3,14.6,43840.0],["2016-09-28",14.9,16.7,14.8,16.5,112220.0],["2016-09-29",16.7,16.7,15.7,15.8,47700.0],["2016-09-30",15.7,16.5,15.7,16.1,47090.0],["2016-10-03",16.2,17.0,16.1,17.0,44240.0],["2016-10-04",17.1,17.5,16.4,16.6,84710.0],["2016-10-05",16.5,17.3,16.4,17.0,31690.0],["2016-10-06",17.0,17.2,16.8,16.9,14690.0],["2016-10-07",17.0,17.3,16.8,17.1,45260.0],["2016-10-10",17.1,17.8,17.1,17.7,48600.0],["2016-10-11",17.5,17.7,17.1,17.1,39150.0],["2016-10-12",17.1,17.2,16.8,16.9,29740.0],["2016-10-13",16.8,16.9,15.8,15.9,51270.0],["2016-10-14",16.1,16.8,15.7,15.7,51770.0],["2016-10-17",15.7,16.1,15.5,15.7,24590.0],["2016-10-18",16.0,16.1,15.7,15.9,22430.0],["2016-10-19",16.1,16.3,15.6,15.9,18020.0],["2016-10-20",16.2,16.2,15.8,15.9,10440.0],["2016-10-21",15.9,16.3,15.8,16.1,27510.0],["2016-10-24",17.8,17.8,16.2,16.6,45820.0],["2016-10-25",16.7,16.8,16.2,16.3,30640.0],["2016-10-26",16.2,17.0,16.2,16.9,32050.0],["2016-10-27",16.9,17.2,15.8,15.8,36460.0],["2016-10-28",15.8,16.4,15.6,15.6,36950.0],["2016-10-31",15.6,15.8,15.4,15.5,24090.0],["2016-11-01",15.5,15.5,15.2,15.3,30940.0],["2016-11-02",15.3,15.3,14.5,14.8,71490.0],["2016-11-03",14.9,14.9,14.0,14.1,72760.0],["2016-11-04",14.0,14.5,13.3,13.9,103690.0],["2016-11-07",14.7,14.7,14.0,14.1,28890.0],["2016-11-08",14.0,14.2,13.8,14.1,20310.0],["2016-11-09",13.6,14.2,13.5,13.9,46530.0],["2016-11-10",13.4,14.0,11.7,11.8,223070.0],["2016-11-11",12.3,13.5,12.1,13.4,72970.0],["2016-11-14",13.7,14.0,13.4,13.6,39490.0],["2016-11-15",13.8,13.9,12.7,13.0,60300.0],["2016-11-16",12.9,13.3,12.7,13.1,26940.0],["2016-11-17",13.3,13.3,12.7,12.8,28050.0],["2016-11-18",12.8,13.0,12.6,12.8,38150.0],["2016-11-21",13.0,13.2,12.5,12.5,36890.0],["2016-11-22",12.5,12.7,12.0,12.3,74270.0],["2016-11-23",12.5,12.6,12.1,12.4,37060.0],["2016-11-25",13.2,13.9,13.0,13.4,57290.0],["2016-11-28",13.7,13.9,12.7,12.8,49520.0],["2016-11-29",12.9,13.1,12.5,12.6,28150.0],["2016-11-30",12.8,13.2,12.7,12.7,35810.0],["2016-12-01",12.7,13.1,12.7,12.7,30100.0],["2016-12-02",12.8,13.0,12.5,12.6,44370.0],["2016-12-05",12.5,13.0,12.4,12.9,56860.0],["2016-12-06",13.0,13.5,12.6,12.7,59580.0],["2016-12-07",12.4,13.0,12.4,12.8,32590.0],["2016-12-08",12.7,13.1,12.6,12.8,34520.0],["2016-12-09",12.7,13.2,12.6,12.8,41080.0],["2016-12-12",12.6,12.8,12.4,12.5,63810.0],["2016-12-13",12.6,12.7,12.2,12.3,63830.0],["2016-12-14",12.2,12.3,11.8,12.0,71200.0],["2016-12-15",12.0,12.3,11.9,12.1,44570.0],["2016-12-16",11.9,12.1,11.8,11.9,39390.0],["2016-12-19",11.9,12.0,11.5,11.5,63660.0],["2016-12-20",11.5,12.0,11.5,11.7,55030.0],["2016-12-21",11.7,11.8,11.4,11.4,41620.0],["2016-12-22",11.4,11.7,11.4,11.5,30790.0],["2016-12-23",11.4,11.7,11.3,11.6,73220.0],["2016-12-27",11.5,12.0,11.4,11.5,51250.0],["2016-12-28",11.4,11.7,11.3,11.4,60150.0],["2016-12-29",11.3,11.5,11.2,11.3,61430.0],["2016-12-30",11.3,11.4,11.2,11.3,95260.0],["2017-01-03",11.5,12.8,11.4,12.5,95090.0],["2017-01-04",12.7,13.4,12.6,13.4,101860.0],["2017-01-05",13.5,13.5,12.6,13.1,44310.0],["2017-01-06",13.0,13.1,12.4,12.5,26220.0],["2017-01-09",12.7,12.8,12.3,12.7,27720.0],["2017-01-10",12.7,13.0,12.5,12.6,19860.0],["2017-01-11",12.7,12.7,12.2,12.3,32010.0],["2017-01-12",12.3,12.6,11.7,12.1,36610.0],["2017-01-13",12.3,12.5,12.1,12.2,22190.0],["2017-01-17",12.4,12.4,11.7,11.9,29310.0],["2017-01-18",11.9,12.2,11.6,12.0,25460.0],["2017-01-19",11.8,12.0,11.7,11.7,16410.0],["2017-01-20",11.7,11.9,11.5,11.5,29690.0],["2017-01-23",11.5,11.8,11.5,11.6,34290.0],["2017-01-24",11.6,11.9,11.6,11.8,16940.0],["2017-01-25",11.8,12.8,11.8,12.7,81900.0],["2017-01-26",12.5,13.8,12.5,13.7,134580.0],["2017-01-27",13.9,13.9,13.0,13.2,42750.0],["2017-01-30",13.0,13.0,12.3,12.5,32100.0],["2017-01-31",12.3,12.8,12.1,12.6,15780.0],["2017-02-01",12.4,12.8,12.4,12.5,13050.0],["2017-02-02",12.3,12.4,11.9,12.3,43550.0],["2017-02-03",12.5,12.5,12.1,12.2,12440.0],["2017-02-06",12.0,12.1,11.6,12.1,66900.0],["2017-02-07",11.9,12.2,11.6,12.1,51870.0],["2017-02-08",11.8,12.2,11.7,11.7,26640.0],["2017-02-09",11.8,11.9,11.8,11.8,21870.0],["2017-02-10",11.9,12.0,11.8,11.9,72570.0],["2017-02-13",12.0,12.1,11.7,11.8,39150.0],["2017-02-14",11.9,11.9,11.7,11.8,28410.0],["2017-02-15",11.7,11.8,11.7,11.8,23400.0],["2017-02-16",11.7,11.8,11.6,11.7,35780.0],["2017-02-17",11.7,11.7,11.6,11.7,19840.0],["2017-02-21",11.7,11.8,11.4,11.6,48920.0],["2017-02-22",11.5,11.6,11.2,11.4,73490.0],["2017-02-23",11.4,11.5,11.2,11.3,63740.0],["2017-02-24",11.2,11.4,10.6,10.7,138340.0],["2017-02-27",10.8,11.1,10.7,10.9,85840.0],["2017-02-28",10.9,10.9,10.5,10.5,47720.0],["2017-03-01",10.7,10.8,10.2,10.3,70330.0],["2017-03-02",10.3,10.5,9.6,9.8,77840.0],["2017-03-03",9.7,10.0,9.2,9.5,137000.0],["2017-03-06",9.5,9.7,9.0,9.2,90230.0],["2017-03-07",9.1,9.2,9.0,9.2,29200.0],["2017-03-08",9.2,9.2,8.8,8.8,43360.0],["2017-03-09",8.7,8.9,8.2,8.6,110940.0],["2017-03-10",8.6,8.6,8.2,8.3,67060.0],["2017-03-13",8.3,8.6,8.2,8.6,25260.0],["2017-03-14",8.5,8.6,8.5,8.6,26450.0],["2017-03-15",8.7,8.7,8.3,8.5,25840.0],["2017-03-16",8.5,8.5,8.3,8.4,26880.0],["2017-03-17",8.5,8.5,8.3,8.3,38160.0],["2017-03-20",8.2,8.5,8.2,8.5,18330.0],["2017-03-21",8.5,8.5,8.3,8.5,21130.0],["2017-03-22",8.4,8.6,8.3,8.5,47550.0],["2017-03-23",8.5,8.8,8.5,8.7,54960.0],["2017-03-24",8.8,10.5,8.7,10.3,182240.0],["2017-03-27",10.5,10.5,9.4,9.6,94520.0],["2017-03-28",9.5,9.7,8.7,9.3,80520.0],["2017-03-29",9.3,9.3,9.0,9.1,29100.0],["2017-03-30",9.3,10.0,9.0,9.9,47930.0],["2017-03-31",9.9,9.9,9.4,9.6,29880.0],["2017-04-03",9.6,11.1,9.6,10.8,151510.0],["2017-04-04",11.0,11.3,10.3,10.9,94790.0],["2017-04-05",11.0,11.8,11.0,11.8,123520.0],["2017-04-06",12.0,12.1,11.1,11.5,79780.0],["2017-04-07",11.4,11.4,10.9,11.2,41910.0],["2017-04-10",11.1,11.2,10.9,11.0,23330.0],["2017-04-11",11.0,11.1,10.3,10.4,69330.0],["2017-04-12",10.3,10.5,9.4,10.1,54250.0],["2017-04-13",9.8,10.6,9.8,10.6,48010.0],["2017-04-17",13.4,14.0,12.1,12.7,378250.0],["2017-04-18",12.3,13.4,12.0,12.3,106360.0],["2017-04-19",12.4,12.7,11.2,11.2,51190.0],["2017-04-20",11.1,11.8,11.0,11.6,22460.0],["2017-04-21",11.5,11.7,11.2,11.4,28570.0],["2017-04-24",11.3,11.6,11.1,11.1,28270.0],["2017-04-25",11.2,11.7,11.2,11.3,39090.0],["2017-04-26",11.3,12.2,11.3,12.1,138440.0],["2017-04-27",12.2,12.8,11.9,12.8,84620.0],["2017-04-28",12.8,14.2,12.5,13.6,155620.0],["2017-05-01",13.9,14.4,13.3,13.8,126240.0],["2017-05-02",13.8,14.0,13.6,13.7,64800.0],["2017-05-03",13.8,13.8,13.0,13.5,41230.0],["2017-05-04",13.5,13.6,12.6,12.7,44930.0],["2017-05-05",13.0,13.6,12.6,13.5,41440.0],["2017-05-08",13.5,13.9,13.0,13.4,31560.0],["2017-05-09",13.6,14.6,13.5,14.0,68070.0],["2017-05-10",13.8,14.6,13.7,13.9,49270.0],["2017-05-11",13.7,14.2,13.3,13.5,58940.0],["2017-05-12",14.7,14.9,13.3,14.7,126840.0],["2017-05-15",14.6,15.0,14.0,14.3,52190.0],["2017-05-16",14.4,15.2,14.0,14.9,63260.0],["2017-05-17",14.4,14.7,13.5,13.9,49900.0],["2017-05-18",13.9,14.6,13.8,14.5,34520.0],["2017-05-19",14.8,15.6,14.7,15.5,67370.0],["2017-05-22",15.6,16.0,14.2,15.9,61390.0],["2017-05-23",16.0,16.7,15.8,16.7,94010.0],["2017-05-24",16.7,16.8,16.0,16.5,45170.0],["2017-05-25",16.8,16.8,16.0,16.4,50760.0],["2017-05-26",16.1,16.4,15.9,16.0,19850.0],["2017-05-30",16.0,16.1,15.8,15.9,22950.0],["2017-05-31",15.8,15.9,14.9,15.8,54440.0],["2017-06-01",15.7,17.1,14.8,16.8,57040.0],["2017-06-02",16.9,17.3,16.0,16.1,55920.0],["2017-06-05",16.1,17.1,16.1,16.6,25580.0],["2017-06-06",16.2,16.6,16.0,16.4,45540.0],["2017-06-07",16.1,16.5,15.6,15.7,40290.0],["2017-06-08",15.4,16.2,15.4,16.1,25960.0],["2017-06-09",16.3,17.1,16.0,16.6,71330.0],["2017-06-12",16.6,16.8,16.0,16.1,31350.0],["2017-06-13",16.0,17.5,16.0,17.5,76110.0],["2017-06-14",17.4,18.5,16.8,18.4,82630.0],["2017-06-15",18.1,18.7,17.5,18.6,53710.0],["2017-06-16",18.6,20.0,18.1,19.7,81450.0],["2017-06-19",20.3,22.4,19.3,22.2,236330.0],["2017-06-20",22.2,26.0,20.4,22.9,429390.0],["2017-06-21",23.2,23.7,21.4,22.4,132970.0],["2017-06-22",22.1,23.0,21.8,22.5,53530.0],["2017-06-23",22.3,24.0,21.7,23.3,57830.0],["2017-06-26",23.9,26.5,23.9,25.5,179710.0],["2017-06-27",26.0,26.0,24.0,24.4,94890.0],["2017-06-28",25.0,25.0,24.4,24.8,46760.0],["2017-06-29",25.0,25.2,23.9,24.5,74180.0],["2017-06-30",24.7,24.9,22.7,23.5,90730.0],["2017-07-03",23.5,24.9,23.4,23.9,40100.0],["2017-07-05",23.6,23.7,22.7,22.7,58460.0],["2017-07-06",22.5,23.3,21.2,21.7,71310.0],["2017-07-07",21.3,21.4,19.1,19.3,117420.0],["2017-07-10",19.6,21.6,19.0,19.8,71080.0],["2017-07-11",19.1,19.9,19.1,19.5,28470.0],["2017-07-12",19.9,20.5,19.2,19.3,40700.0],["2017-07-13",19.3,20.4,19.0,19.4,31760.0],["2017-07-14",15.8,17.5,14.8,16.4,901330.0],["2017-07-17",15.8,16.5,15.6,15.7,119560.0],["2017-07-18",15.9,15.9,15.3,15.8,85540.0],["2017-07-19",15.8,16.3,15.3,16.0,103230.0],["2017-07-20",16.0,16.6,15.8,16.5,81680.0],["2017-07-21",16.3,16.5,16.1,16.2,46710.0],["2017-07-24",16.0,16.3,15.9,15.9,44060.0],["2017-07-25",15.9,17.3,15.9,17.1,92460.0],["2017-07-26",17.3,18.1,16.8,16.8,83530.0],["2017-07-27",17.1,17.7,16.4,16.4,64160.0],["2017-07-28",16.4,17.2,16.4,16.4,25850.0],["2017-07-31",16.6,17.5,16.4,17.3,68790.0],["2017-08-01",17.0,17.0,16.1,16.3,53540.0],["2017-08-02",16.3,16.6,15.3,16.1,74610.0],["2017-08-03",16.3,16.5,15.5,16.3,119270.0],["2017-08-04",16.4,17.4,16.4,17.3,100420.0],["2017-08-07",17.3,17.9,16.8,17.8,40340.0],["2017-08-08",17.8,19.7,17.5,19.2,122800.0],["2017-08-09",18.5,19.2,18.0,18.9,86220.0],["2017-08-10",18.6,18.8,17.7,17.8,74940.0],["2017-08-11",17.7,18.7,17.4,18.3,44280.0],["2017-08-14",18.5,19.3,18.2,19.1,114410.0],["2017-08-15",20.0,22.0,19.7,22.0,282540.0],["2017-08-16",22.5,23.9,22.0,22.3,325960.0],["2017-08-17",22.4,23.9,20.9,23.0,210100.0],["2017-08-18",23.4,23.7,22.2,22.9,88180.0],["2017-08-21",23.1,23.1,21.0,22.6,93740.0],["2017-08-22",22.3,23.0,21.7,22.7,60560.0],["2017-08-23",22.7,23.0,22.0,22.5,35700.0],["2017-08-24",22.7,22.8,22.1,22.4,34950.0],["2017-08-25",22.4,23.5,22.3,23.2,200090.0],["2017-08-28",23.5,25.4,23.5,24.4,162910.0],["2017-08-29",24.4,24.8,23.2,24.3,87810.0],["2017-08-30",24.6,25.0,23.6,24.8,53110.0],["2017-08-31",25.0,27.6,24.7,26.8,248700.0],["2017-09-01",27.3,28.4,26.7,27.5,134850.0],["2017-09-05",27.5,28.4,26.1,27.2,146520.0],["2017-09-06",27.6,28.5,27.2,27.7,81620.0],["2017-09-07",28.0,28.0,26.5,27.3,68220.0],["2017-09-08",27.0,28.4,26.9,27.7,55080.0],["2017-09-11",28.0,29.3,27.7,28.9,196660.0],["2017-09-12",29.0,29.5,28.6,28.9,105470.0],["2017-09-13",29.0,29.0,28.1,28.4,62910.0],["2017-09-14",28.6,29.4,28.5,28.7,49870.0],["2017-09-15",29.0,29.2,28.2,28.8,64290.0],["2017-09-18",28.8,29.7,28.4,28.7,85500.0],["2017-09-19",29.0,29.1,28.0,28.7,58890.0],["2017-09-20",28.5,29.1,28.2,28.7,44820.0],["2017-09-21",28.7,29.0,27.0,27.4,103940.0],["2017-09-22",27.0,28.5,26.6,28.1,62000.0],["2017-09-25",27.3,28.8,26.4,27.2,76140.0],["2017-09-26",26.8,28.7,26.8,28.4,103190.0],["2017-09-27",28.5,31.2,28.1,30.8,244020.0],["2017-09-28",31.0,34.2,30.3,32.1,269270.0],["2017-09-29",32.5,33.1,31.3,32.7,76230.0],["2017-10-02",32.9,33.0,31.1,31.6,77830.0],["2017-10-03",32.0,34.5,31.7,34.2,228900.0],["2017-10-04",35.0,35.0,32.7,33.5,108840.0],["2017-10-05",34.6,36.4,33.3,35.9,248700.0],["2017-10-06",36.2,37.5,35.0,35.8,202380.0],["2017-10-09",36.5,39.3,36.1,39.0,196640.0],["2017-10-10",39.4,40.9,37.5,38.9,250210.0],["2017-10-11",38.8,39.8,38.0,38.9,87080.0],["2017-10-12",38.8,39.1,37.0,37.1,119680.0],["2017-10-13",37.0,37.1,32.1,33.7,338810.0],["2017-10-16",33.8,34.5,31.5,31.9,165630.0],["2017-10-17",31.5,33.5,31.1,33.0,103770.0],["2017-10-18",33.0,36.3,32.9,36.2,212800.0],["2017-10-19",36.6,38.8,36.0,37.4,274810.0],["2017-10-20",37.8,37.8,35.4,35.5,132700.0],["2017-10-23",35.7,36.2,32.8,33.3,140620.0],["2017-10-24",33.3,36.1,32.9,35.1,115130.0],["2017-10-25",35.3,35.6,33.3,33.5,94390.0],["2017-10-26",33.6,34.7,32.2,34.4,88390.0],["2017-10-27",34.0,34.7,32.9,33.1,55550.0],["2017-10-30",33.2,34.5,32.7,34.1,63970.0],["2017-10-31",33.9,35.1,33.4,34.6,89410.0],["2017-11-01",35.9,38.2,35.3,37.1,169290.0],["2017-11-02",36.8,37.4,35.0,36.4,113270.0],["2017-11-03",36.0,36.7,35.1,35.2,59030.0],["2017-11-06",35.2,35.5,34.1,34.4,68920.0],["2017-11-07",34.0,34.8,33.4,33.9,91390.0],["2017-11-08",33.9,34.2,31.9,32.1,185380.0],["2017-11-09",31.8,31.9,28.9,29.7,181470.0],["2017-11-10",29.4,31.5,29.4,31.1,89140.0],["2017-11-13",30.7,31.2,29.8,30.8,104890.0],["2017-11-14",30.3,31.4,29.6,30.0,115370.0],["2017-11-15",32.1,35.4,30.6,33.9,348460.0],["2017-11-16",34.4,35.0,31.4,32.6,219420.0],["2017-11-17",32.7,34.6,32.4,33.7,157310.0],["2017-11-20",33.7,33.9,30.1,30.2,204080.0],["2017-11-21",30.3,32.3,30.2,30.7,73380.0],["2017-11-22",30.9,32.0,30.7,31.8,71660.0],["2017-11-24",31.8,32.3,30.9,31.2,35120.0],["2017-11-27",31.0,31.8,29.6,29.8,68760.0],["2017-11-28",29.9,30.2,28.3,28.4,92200.0],["2017-11-29",28.5,28.8,26.6,27.8,132570.0],["2017-11-30",27.9,29.3,27.9,28.2,58030.0],["2017-12-01",28.3,28.7,26.9,27.2,67120.0],["2017-12-04",27.5,27.5,25.3,26.8,134610.0],["2017-12-05",26.6,28.3,26.6,27.4,79290.0],["2017-12-06",27.0,28.1,26.5,27.3,83960.0],["2017-12-07",27.2,27.2,26.3,26.8,51020.0],["2017-12-08",26.8,28.1,26.6,27.5,100150.0],["2017-12-11",27.4,27.4,26.0,26.6,46030.0],["2017-12-12",26.6,29.1,26.6,28.1,86450.0],["2017-12-13",28.1,31.7,28.1,31.5,216680.0],["2017-12-14",31.7,31.8,29.5,30.1,84220.0],["2017-12-15",30.1,30.4,28.9,29.8,103210.0],["2017-12-18",29.8,30.9,29.3,30.0,54600.0],["2017-12-19",30.0,30.4,29.1,29.4,29040.0],["2017-12-20",29.0,30.5,29.0,30.2,36260.0],["2017-12-21",30.0,30.7,29.2,29.3,42800.0],["2017-12-22",31.6,35.4,30.7,33.3,413700.0],["2017-12-26",33.4,37.8,33.3,37.2,195370.0],["2017-12-27",35.9,37.9,35.3,36.4,115240.0],["2017-12-28",36.5,37.3,35.8,36.5,72630.0],["2017-12-29",36.0,38.7,35.8,37.6,136960.0],["2018-01-02",39.6,43.3,38.5,41.6,356600.0],["2018-01-03",41.5,42.5,37.8,38.6,190720.0],["2018-01-04",39.2,40.0,38.3,38.4,103740.0],["2018-01-05",38.8,40.4,38.5,39.5,87950.0],["2018-01-08",39.7,40.0,38.2,38.7,85500.0],["2018-01-09",38.7,38.9,37.2,37.8,74330.0],["2018-01-10",37.7,38.4,37.0,37.2,36880.0],["2018-01-11",37.5,38.6,37.2,38.0,39960.0],["2018-01-12",38.8,39.4,36.7,37.2,47180.0],["2018-01-16",37.1,37.5,34.2,34.6,117500.0],["2018-01-17",34.5,35.5,34.0,34.2,63200.0],["2018-01-18",34.5,35.4,34.0,34.9,57800.0],["2018-01-19",34.9,35.4,34.1,34.6,40020.0],["2018-01-22",34.5,34.9,33.6,33.9,77320.0],["2018-01-23",34.2,34.2,31.7,33.3,68150.0],["2018-01-24",33.8,34.3,32.0,33.0,67510.0],["2018-01-25",33.1,33.3,31.3,32.4,88080.0],["2018-01-26",32.4,32.9,31.5,31.8,44680.0],["2018-01-29",31.9,32.2,30.9,31.2,45930.0],["2018-01-30",30.8,31.4,29.5,29.7,94370.0],["2018-01-31",29.7,30.0,28.3,28.5,103040.0],["2018-02-01",28.5,30.1,28.1,29.0,70620.0],["2018-02-02",29.3,29.3,27.5,27.6,80890.0],["2018-02-05",27.3,28.7,27.2,27.9,57700.0],["2018-02-06",27.4,29.4,27.2,29.0,64050.0],["2018-02-07",29.1,30.9,28.6,28.6,69730.0],["2018-02-08",28.7,29.1,27.4,28.1,44130.0],["2018-02-09",28.5,29.5,27.3,28.3,83550.0],["2018-02-12",28.2,30.5,28.2,29.1,94310.0],["2018-02-13",29.0,30.5,28.9,29.6,49920.0],["2018-02-14",29.6,31.2,29.3,30.8,167210.0],["2018-02-15",31.6,33.0,30.2,32.9,104090.0],["2018-02-16",30.6,32.8,29.6,30.1,135170.0],["2018-02-20",30.3,32.3,29.6,29.8,61630.0],["2018-02-21",29.8,30.5,29.2,29.4,50870.0],["2018-02-22",29.5,29.7,27.8,28.4,67660.0],["2018-02-23",28.6,29.1,27.9,28.6,67960.0],["2018-02-26",28.9,29.0,27.6,28.5,38200.0],["2018-02-27",28.4,28.5,26.1,27.2,84530.0],["2018-02-28",27.3,27.7,26.2,26.7,64110.0],["2018-03-01",26.9,27.2,25.8,26.6,74410.0],["2018-03-02",26.1,27.7,25.2,27.5,70510.0],["2018-03-05",27.4,28.0,27.2,27.5,39990.0],["2018-03-06",27.7,28.0,27.2,27.6,33130.0],["2018-03-07",27.5,28.0,27.3,27.6,33540.0],["2018-03-08",27.8,28.0,26.7,27.3,40310.0],["2018-03-09",27.6,28.3,26.9,27.4,27720.0],["2018-03-12",27.5,28.0,27.3,27.4,21690.0],["2018-03-13",27.5,28.0,27.2,27.2,23430.0],["2018-03-14",27.5,27.5,26.2,26.7,36970.0],["2018-03-15",26.8,26.9,25.8,26.4,37110.0],["2018-03-16",26.5,28.2,26.2,28.0,70950.0],["2018-03-19",28.0,28.5,26.3,26.9,67930.0],["2018-03-20",27.1,27.3,26.0,27.2,44590.0],["2018-03-21",27.6,30.9,27.5,30.0,163770.0],["2018-03-22",30.0,30.5,28.3,28.7,65840.0],["2018-03-23",28.9,30.7,25.2,25.4,242960.0],["2018-03-26",25.9,26.5,23.0,23.7,173840.0],["2018-03-27",23.7,24.0,21.7,21.8,116010.0],["2018-03-28",21.8,22.5,21.0,21.3,63150.0],["2018-03-29",21.3,23.4,21.2,21.9,79450.0],["2018-04-02",21.9,22.4,21.4,21.8,62870.0],["2018-04-03",22.0,22.9,21.5,22.1,53360.0],["2018-04-04",21.8,22.4,21.1,22.4,86500.0],["2018-04-05",22.3,24.9,22.3,24.2,76090.0],["2018-04-06",23.9,24.5,22.5,22.7,35250.0],["2018-04-09",22.6,23.0,21.8,21.8,40220.0],["2018-04-10",22.3,23.4,22.1,23.2,72390.0],["2018-04-11",22.9,24.0,22.9,23.4,57970.0],["2018-04-12",23.4,24.3,23.0,23.1,52180.0],["2018-04-13",23.4,24.0,22.5,23.0,43250.0],["2018-04-16",23.1,23.4,22.6,22.9,38980.0],["2018-04-17",23.0,23.6,22.8,23.2,28600.0],["2018-04-18",23.3,23.5,22.8,23.3,55310.0],["2018-04-19",23.5,24.4,23.2,23.8,58700.0],["2018-04-20",23.5,23.8,22.9,23.0,35140.0],["2018-04-23",23.0,23.1,22.1,22.3,42210.0],["2018-04-24",22.3,23.5,21.1,22.4,129870.0],["2018-04-25",22.4,23.5,21.6,22.2,41100.0],["2018-04-26",22.2,22.8,21.9,22.2,38250.0],["2018-04-27",22.3,24.2,22.0,23.8,87030.0],["2018-04-30",23.7,24.2,23.3,23.5,33440.0],["2018-05-01",23.3,24.3,23.0,23.6,25510.0],["2018-05-02",23.5,24.8,23.5,24.4,31560.0],["2018-05-03",24.5,25.0,23.5,23.8,24270.0],["2018-05-04",23.9,24.8,23.4,24.3,32850.0],["2018-05-07",24.1,25.6,23.9,24.2,61490.0],["2018-05-08",24.2,25.8,24.2,25.5,52870.0],["2018-05-09",25.7,26.3,25.2,26.0,50740.0],["2018-05-10",27.3,30.6,27.0,29.1,282010.0],["2018-05-11",28.4,28.4,25.0,26.1,103490.0],["2018-05-14",26.1,26.2,25.0,25.6,82020.0],["2018-05-15",25.7,26.9,25.4,26.8,44850.0],["2018-05-16",26.7,27.2,26.1,26.6,32070.0],["2018-05-17",26.7,27.6,26.3,27.2,59410.0],["2018-05-18",27.1,30.3,27.1,29.9,145010.0],["2018-05-21",30.0,31.0,29.3,30.0,77870.0],["2018-05-22",29.9,31.1,29.9,30.1,55890.0],["2018-05-23",30.1,30.6,29.6,30.0,73610.0],["2018-05-24",30.1,30.2,29.3,29.6,57930.0],["2018-05-25",29.7,29.7,28.7,29.4,119310.0],["2018-05-29",29.0,29.2,28.1,29.1,154610.0],["2018-05-30",28.8,29.5,27.9,28.1,71280.0],["2018-05-31",28.3,28.4,26.2,26.3,94140.0],["2018-06-01",26.5,26.7,24.5,25.0,121350.0],["2018-06-04",25.0,25.7,24.5,25.5,56030.0],["2018-06-05",25.1,25.8,25.0,25.5,23900.0],["2018-06-06",25.4,26.4,25.2,26.1,54340.0],["2018-06-07",26.2,26.3,24.8,25.5,54930.0],["2018-06-08",25.2,26.1,25.0,25.5,26470.0],["2018-06-11",25.5,26.1,24.9,25.1,37730.0],["2018-06-12",25.0,26.5,25.0,25.5,32930.0],["2018-06-13",26.2,26.6,25.3,25.7,38540.0],["2018-06-14",26.1,26.5,25.4,25.9,46130.0],["2018-06-15",25.1,25.9,25.0,25.8,41050.0],["2018-06-18",25.6,25.6,24.9,25.5,51770.0],["2018-06-19",25.8,25.9,25.0,25.6,39830.0],["2018-06-20",25.9,27.2,25.8,26.5,73850.0],["2018-06-21",26.7,26.7,25.1,25.1,46810.0],["2018-06-22",25.4,26.0,24.7,25.5,69630.0],["2018-06-25",25.4,25.6,24.4,24.8,60240.0],["2018-06-26",24.7,26.2,24.3,25.8,56170.0],["2018-06-27",26.0,26.7,25.3,25.6,50250.0],["2018-06-28",25.9,26.5,25.2,26.0,47730.0],["2018-06-29",26.6,27.7,25.2,25.3,75160.0],["2018-07-02",25.3,26.8,25.3,26.6,38260.0],["2018-07-03",26.7,26.9,25.9,26.8,26940.0],["2018-07-05",26.3,26.9,25.9,26.1,38530.0],["2018-07-06",26.1,27.4,26.1,26.6,30690.0],["2018-07-09",26.7,27.0,26.0,26.1,22440.0],["2018-07-10",26.0,26.9,25.9,26.8,45350.0],["2018-07-11",26.3,26.6,25.6,26.0,26740.0],["2018-07-12",26.2,26.7,25.7,26.3,26090.0],["2018-07-13",26.2,26.5,26.1,26.3,15900.0],["2018-07-16",26.1,26.3,25.4,25.8,24060.0],["2018-07-17",25.5,25.9,25.5,25.8,10990.0],["2018-07-18",25.8,25.8,25.0,25.1,28820.0],["2018-07-19",25.1,25.3,24.8,25.2,18170.0],["2018-07-20",25.1,25.6,24.8,25.3,30590.0],["2018-07-23",24.5,25.3,24.5,25.1,19550.0],["2018-07-24",25.6,25.6,24.8,25.2,26310.0],["2018-07-25",25.0,25.5,24.8,25.2,16800.0],["2018-07-26",25.1,26.0,25.1,25.5,22090.0],["2018-07-27",25.3,26.2,24.7,25.0,52410.0],["2018-07-30",24.9,25.5,24.8,25.0,34740.0],["2018-07-31",24.9,26.2,24.9,25.6,24270.0],["2018-08-01",25.6,25.9,25.1,25.4,12500.0],["2018-08-02",25.2,25.8,25.2,25.7,17930.0],["2018-08-03",25.5,26.1,25.2,25.3,28990.0],["2018-08-06",25.3,25.4,24.5,24.8,51420.0],["2018-08-07",25.6,25.7,24.4,24.5,23450.0],["2018-08-08",24.6,24.7,23.2,23.5,59090.0],["2018-08-09",23.2,24.7,23.2,24.4,41050.0],["2018-08-10",26.0,26.2,25.5,26.1,105890.0],["2018-08-13",25.8,27.4,25.7,26.2,94680.0],["2018-08-14",26.1,27.1,26.1,26.8,41160.0],["2018-08-15",26.4,26.7,25.5,25.5,31110.0],["2018-08-16",26.1,26.8,25.5,25.9,20640.0],["2018-08-17",25.8,27.2,25.7,26.9,30020.0],["2018-08-20",27.1,28.4,26.8,28.2,58080.0],["2018-08-21",28.4,29.2,28.2,28.9,66890.0],["2018-08-22",29.0,29.0,27.5,28.4,40320.0],["2018-08-23",28.1,28.6,27.9,28.3,35050.0],["2018-08-24",28.5,29.0,28.2,28.7,31600.0],["2018-08-27",29.0,29.1,28.3,28.7,32070.0],["2018-08-28",29.0,29.0,28.3,28.9,29950.0],["2018-08-29",36.0,37.7,32.6,35.1,578800.0],["2018-08-30",35.4,35.4,32.7,33.0,220120.0],["2018-08-31",33.0,36.5,32.6,36.4,144580.0],["2018-09-04",36.8,36.9,34.8,35.6,65040.0],["2018-09-05",35.4,36.3,33.0,33.3,196360.0],["2018-09-06",33.3,34.6,32.7,33.5,91160.0],["2018-09-07",33.2,33.3,32.2,32.8,44250.0],["2018-09-10",32.8,32.8,30.5,32.5,227110.0],["2018-09-11",32.4,32.7,31.4,31.8,38650.0],["2018-09-12",31.6,31.8,30.7,30.8,42270.0],["2018-09-13",31.4,32.2,31.0,31.8,78620.0],["2018-09-14",31.6,33.2,31.0,32.7,46200.0],["2018-09-17",33.0,33.3,30.9,31.3,51460.0],["2018-09-18",31.5,32.3,31.4,32.1,43560.0],["2018-09-19",31.9,32.6,31.5,31.6,35930.0],["2018-09-20",32.7,34.6,32.6,32.9,116100.0],["2018-09-21",32.7,33.3,32.3,32.6,41540.0],["2018-09-24",32.6,32.8,31.8,32.4,30630.0],["2018-09-25",32.4,33.0,31.6,31.7,60690.0],["2018-09-26",31.9,32.0,30.2,30.5,54600.0],["2018-09-27",30.6,30.8,29.2,29.3,84410.0],["2018-09-28",29.2,30.0,29.2,30.0,45920.0],["2018-10-01",30.3,30.7,29.9,30.0,38690.0],["2018-10-02",30.0,30.7,30.0,30.3,60920.0],["2018-10-03",30.5,32.5,30.1,32.0,107980.0],["2018-10-04",31.7,32.0,30.5,30.7,70780.0],["2018-10-05",30.9,31.5,29.8,30.1,78510.0],["2018-10-08",30.1,31.1,29.9,31.0,33430.0],["2018-10-09",30.5,30.8,28.4,30.0,126480.0],["2018-10-10",30.0,30.3,29.0,29.3,64380.0],["2018-10-11",29.1,30.2,28.9,29.2,59970.0],["2018-10-12",28.6,29.5,27.6,28.2,64730.0],["2018-10-15",28.2,28.5,27.9,28.4,37880.0],["2018-10-16",28.4,29.5,28.4,29.3,35420.0],["2018-10-17",29.2,29.3,27.8,28.0,29590.0],["2018-10-18",27.7,27.8,26.5,27.1,73800.0],["2018-10-19",27.0,27.5,25.6,26.0,51280.0],["2018-10-22",26.1,26.6,25.4,25.4,32290.0],["2018-10-23",25.3,25.5,24.2,25.2,30860.0],["2018-10-24",25.1,25.2,23.9,24.0,40550.0],["2018-10-25",23.9,24.4,23.0,23.3,53820.0],["2018-10-26",23.2,23.9,22.8,23.0,47270.0],["2018-10-29",23.2,23.8,22.0,22.5,46810.0],["2018-10-30",22.4,23.2,21.9,22.7,32360.0],["2018-10-31",22.6,23.7,22.6,23.5,33730.0],["2018-11-01",23.7,25.8,23.6,24.9,49240.0],["2018-11-02",25.1,25.3,23.9,24.3,31770.0],["2018-11-05",24.4,26.3,24.0,26.2,42020.0],["2018-11-06",26.1,26.3,24.4,25.2,40310.0],["2018-11-07",25.1,26.8,25.0,26.4,34530.0],["2018-11-08",26.4,28.3,26.0,27.9,69440.0],["2018-11-09",25.0,25.9,23.6,24.5,108120.0],["2018-11-12",24.0,24.9,23.2,24.3,56820.0],["2018-11-13",24.3,24.7,23.3,23.6,47690.0],["2018-11-14",23.6,24.0,22.4,22.8,36900.0],["2018-11-15",22.6,22.8,21.5,22.0,54300.0],["2018-11-16",22.0,22.7,21.7,22.5,41150.0],["2018-11-19",22.3,22.3,21.3,21.8,31810.0],["2018-11-20",21.4,21.8,20.6,20.6,43490.0],["2018-11-21",20.5,21.6,20.5,21.1,25400.0],["2018-11-23",20.8,21.1,20.5,20.6,15410.0],["2018-11-26",20.7,21.0,20.2,20.5,39590.0],["2018-11-27",20.3,21.1,20.1,20.7,50940.0],["2018-11-28",20.8,21.6,19.7,21.0,63530.0],["2018-11-29",20.3,21.7,20.3,21.5,52000.0],["2018-11-30",21.2,21.5,20.5,21.0,22510.0],["2018-12-03",21.2,21.7,21.0,21.3,30260.0],["2018-12-04",21.2,21.3,20.1,20.1,32700.0],["2018-12-06",19.5,20.3,19.3,19.7,76660.0],["2018-12-07",19.6,20.3,19.0,19.0,118190.0],["2018-12-10",19.0,19.4,18.5,18.6,54880.0],["2018-12-11",18.7,19.2,18.7,18.9,64400.0],["2018-12-12",18.4,20.1,18.4,19.2,37720.0],["2018-12-13",19.3,19.4,18.1,18.2,79050.0],["2018-12-14",17.5,18.2,16.8,17.0,74570.0],["2018-12-17",16.8,17.4,16.4,16.4,72110.0],["2018-12-18",16.6,16.8,15.0,15.0,133340.0],["2018-12-19",15.0,15.6,13.2,13.3,209170.0],["2018-12-20",13.6,14.0,13.1,13.7,134570.0],["2018-12-21",13.7,13.9,13.0,13.0,75730.0],["2018-12-24",13.2,13.7,12.7,12.7,70160.0],["2018-12-26",12.7,14.7,12.7,14.4,95210.0],["2018-12-27",14.1,14.9,13.2,13.7,65940.0],["2018-12-28",13.7,14.7,13.5,13.7,80330.0],["2018-12-31",13.7,14.4,13.1,13.3,125190.0],["2019-01-02",13.5,15.0,13.3,15.0,40670.0],["2019-01-03",15.2,15.3,14.3,14.5,29080.0],["2019-01-04",14.6,15.8,14.6,15.4,43360.0],["2019-01-07",15.3,18.3,15.1,18.0,98400.0],["2019-01-08",18.1,18.2,16.0,16.1,52520.0],["2019-01-09",16.2,17.2,15.8,16.8,42490.0],["2019-01-10",16.5,17.0,16.0,16.4,41730.0],["2019-01-11",16.3,17.2,16.1,16.9,52360.0],["2019-01-14",16.8,17.5,16.6,16.7,49910.0],["2019-01-15",16.9,16.9,14.4,14.5,175580.0],["2019-01-16",15.3,16.6,14.6,16.1,118860.0],["2019-01-17",15.6,16.2,15.6,16.0,35990.0],["2019-01-18",16.0,17.2,15.9,16.9,58880.0],["2019-01-22",16.9,16.9,16.1,16.3,26390.0],["2019-01-23",16.5,17.0,15.5,15.6,23880.0],["2019-01-24",15.6,15.9,15.4,15.4,18900.0],["2019-01-25",15.6,16.2,15.3,15.5,36900.0],["2019-01-28",15.5,15.5,14.9,15.0,29070.0],["2019-01-29",15.1,15.1,14.4,14.7,59380.0],["2019-01-30",14.9,15.0,14.5,15.0,39350.0],["2019-01-31",14.8,15.6,14.8,15.2,30580.0],["2019-02-01",15.6,16.0,15.0,15.3,55880.0],["2019-02-04",15.0,15.0,12.8,13.2,375380.0],["2019-02-05",13.1,13.1,11.8,12.1,283140.0],["2019-02-06",12.2,12.7,12.1,12.7,91850.0],["2019-02-07",12.7,12.7,11.7,12.1,84710.0],["2019-02-08",12.0,12.9,11.9,12.6,138320.0],["2019-02-11",12.5,13.1,12.3,13.0,76720.0],["2019-02-12",13.1,13.7,12.6,13.5,103620.0],["2019-02-13",13.5,13.6,13.3,13.3,64830.0],["2019-02-14",13.3,13.6,12.9,13.6,78820.0],["2019-02-15",13.7,14.0,13.5,13.5,66900.0],["2019-02-19",13.5,14.3,13.5,14.1,63300.0],["2019-02-20",14.0,15.3,14.0,14.6,151720.0],["2019-02-21",14.8,15.0,13.8,14.1,76490.0],["2019-02-22",14.2,15.2,14.2,14.9,62670.0],["2019-02-25",15.0,15.2,14.1,14.1,41880.0],["2019-02-26",14.0,14.4,13.8,13.9,41270.0],["2019-02-27",13.9,14.5,13.5,14.1,40070.0],["2019-02-28",14.0,14.0,13.3,13.5,30400.0],["2019-03-01",13.7,13.8,13.3,13.7,51650.0],["2019-03-04",13.5,14.0,13.3,13.7,32600.0],["2019-03-05",13.6,13.7,13.1,13.1,39630.0],["2019-03-06",13.0,13.1,12.5,12.6,54530.0],["2019-03-07",12.6,13.3,12.1,13.1,56240.0],["2019-03-08",13.1,13.4,12.5,13.0,40860.0],["2019-03-11",13.1,14.0,13.0,14.0,49270.0],["2019-03-12",14.0,14.2,13.6,13.8,55780.0],["2019-03-13",14.1,15.7,14.0,15.3,144370.0],["2019-03-14",15.2,15.4,14.1,14.3,70780.0],["2019-03-15",14.4,15.1,14.1,15.0,46600.0],["2019-03-18",14.9,15.3,14.8,14.9,35380.0],["2019-03-19",15.1,15.3,14.6,15.0,93980.0],["2019-03-20",14.2,14.6,13.1,14.4,159590.0],["2019-03-21",14.4,15.2,14.0,15.0,63090.0],["2019-03-22",14.9,15.3,14.7,14.9,47830.0],["2019-03-25",14.8,15.1,14.3,15.0,41210.0],["2019-03-26",15.1,15.3,14.6,15.0,37190.0],["2019-03-27",15.1,15.4,14.7,15.2,47810.0],["2019-03-28",15.3,16.9,15.3,16.6,101490.0],["2019-03-29",16.6,16.8,15.5,15.5,63530.0],["2019-04-01",15.7,16.2,15.2,16.0,22700.0],["2019-04-02",15.9,16.0,15.5,15.9,10440.0],["2019-04-03",16.0,16.9,16.0,16.7,49480.0],["2019-04-04",16.9,17.9,16.1,17.6,67580.0],["2019-04-05",17.5,17.9,17.1,17.6,50600.0],["2019-04-08",17.6,18.8,17.5,18.2,61970.0],["2019-04-09",18.1,18.2,17.1,17.2,32590.0],["2019-04-10",17.2,18.1,17.2,17.9,31180.0],["2019-04-11",18.0,19.5,17.7,19.4,79490.0],["2019-04-12",19.5,19.9,18.6,18.9,56290.0],["2019-04-15",18.9,19.1,17.9,18.4,28070.0],["2019-04-16",18.3,18.6,18.0,18.4,17340.0],["2019-04-17",18.7,18.9,18.1,18.3,15340.0],["2019-04-18",18.5,18.5,17.2,17.4,41270.0],["2019-04-22",17.3,17.5,17.0,17.1,33390.0],["2019-04-23",17.0,18.1,16.6,17.9,30610.0],["2019-04-24",17.9,18.4,17.6,17.9,19670.0],["2019-04-25",17.9,17.9,17.0,17.4,26570.0],["2019-04-26",17.3,18.1,17.1,17.8,20400.0],["2019-04-29",17.7,18.0,17.3,17.6,15810.0],["2019-04-30",17.7,17.7,17.1,17.4,10870.0],["2019-05-01",17.3,18.0,17.3,17.3,24350.0],["2019-05-02",17.1,17.5,16.6,16.9,34930.0],["2019-05-03",17.0,17.7,16.8,17.3,21680.0],["2019-05-06",16.8,18.1,16.5,17.9,27260.0],["2019-05-07",17.8,18.1,16.8,17.1,27210.0],["2019-05-08",16.9,17.0,16.3,16.6,31680.0],["2019-05-09",16.7,16.8,15.7,16.7,59960.0],["2019-05-10",18.8,22.5,18.8,22.3,465690.0],["2019-05-13",21.8,24.2,21.1,23.4,221740.0],["2019-05-14",23.8,25.3,23.2,23.9,119110.0],["2019-05-15",23.6,26.4,23.2,26.1,167050.0],["2019-05-16",26.5,27.5,25.5,26.7,103060.0],["2019-05-17",26.5,26.8,22.9,23.7,149760.0],["2019-05-20",23.5,25.8,23.2,25.6,74310.0],["2019-05-21",26.2,26.4,23.9,24.5,61170.0],["2019-05-22",24.9,25.0,23.1,24.7,46950.0],["2019-05-23",24.0,24.3,23.1,23.5,33760.0],["2019-05-24",23.7,25.6,23.6,25.4,60810.0],["2019-05-28",25.9,26.8,24.7,25.5,75420.0],["2019-05-29",25.7,26.2,24.3,26.0,61870.0],["2019-05-30",25.8,29.0,25.8,27.9,210570.0],["2019-05-31",28.8,29.4,26.9,27.4,95690.0],["2019-06-03",27.5,28.1,25.9,26.6,57080.0],["2019-06-04",26.8,28.7,26.0,28.2,69740.0],["2019-06-05",28.2,28.3,26.9,27.4,50500.0],["2019-06-06",27.4,29.1,26.6,28.4,71160.0],["2019-06-07",28.4,29.7,27.7,27.8,61930.0],["2019-06-10",27.5,28.0,26.1,26.4,57360.0],["2019-06-11",26.7,26.8,25.1,26.5,47810.0],["2019-06-12",26.3,27.1,25.1,26.5,35670.0],["2019-06-13",25.3,27.5,25.3,27.3,50120.0],["2019-06-14",27.4,27.9,27.0,27.0,27980.0],["2019-06-17",27.4,28.1,27.0,27.4,45250.0],["2019-06-18",27.3,28.3,27.0,27.1,24430.0],["2019-06-19",27.3,27.3,26.2,26.7,35770.0],["2019-06-20",27.2,27.2,25.7,25.7,43740.0],["2019-06-21",25.9,25.9,24.7,25.3,44780.0],["2019-06-24",25.0,25.0,23.5,23.9,76660.0],["2019-06-25",23.8,25.5,23.7,25.2,35490.0],["2019-06-26",25.3,26.0,24.9,25.6,23530.0],["2019-06-27",25.5,26.3,25.5,26.0,22230.0],["2019-06-28",25.7,27.2,25.7,27.1,38020.0],["2019-07-01",27.5,29.1,27.5,28.4,86350.0],["2019-07-02",28.2,29.2,27.8,28.9,60490.0],["2019-07-03",28.9,29.2,28.1,28.1,24240.0],["2019-07-05",27.8,28.9,27.6,28.2,36960.0],["2019-07-08",28.0,28.7,27.7,28.1,30860.0],["2019-07-09",28.2,30.5,28.0,30.2,133190.0],["2019-07-10",30.6,31.8,29.8,31.5,153290.0],["2019-07-11",32.0,32.0,29.4,30.0,70960.0],["2019-07-12",30.3,31.9,30.0,31.1,56220.0],["2019-07-15",31.0,31.6,29.5,30.2,49050.0],["2019-07-16",29.8,31.7,29.6,30.7,39880.0],["2019-07-17",30.7,30.7,29.0,29.3,62530.0],["2019-07-18",29.5,30.0,28.8,29.1,28170.0],["2019-07-19",29.1,29.5,28.8,29.1,29040.0],["2019-07-22",29.1,29.2,27.8,28.3,40880.0],["2019-07-23",28.4,29.6,28.2,29.3,76930.0],["2019-07-24",29.5,30.1,29.3,29.9,31710.0],["2019-07-25",29.8,30.4,28.9,29.3,37660.0],["2019-07-26",29.5,29.6,28.3,28.8,27050.0],["2019-07-29",28.4,28.9,27.5,28.3,37090.0],["2019-07-30",28.1,29.0,27.4,28.8,34650.0],["2019-07-31",28.8,29.8,27.9,29.7,51610.0],["2019-08-01",29.8,30.0,27.5,28.4,70330.0],["2019-08-02",28.4,29.0,28.1,28.7,43310.0],["2019-08-05",28.4,28.9,27.4,28.4,49430.0],["2019-08-06",28.4,29.7,28.3,29.3,65640.0],["2019-08-07",29.1,30.4,27.6,29.9,57290.0],["2019-08-08",30.2,30.5,27.8,29.9,79440.0],["2019-08-09",31.8,32.7,30.0,32.5,257690.0],["2019-08-12",32.4,32.4,29.1,29.2,98530.0],["2019-08-13",29.0,29.8,27.4,28.6,70750.0],["2019-08-14",28.0,28.2,26.3,26.6,99920.0],["2019-08-15",26.2,26.6,25.5,26.1,90230.0],["2019-08-16",26.2,27.2,26.2,26.7,32550.0],["2019-08-19",25.4,28.5,25.4,28.2,61700.0],["2019-08-20",28.1,28.5,26.8,27.4,45300.0],["2019-08-21",27.6,29.2,27.1,28.9,67460.0],["2019-08-22",29.0,29.2,27.8,28.0,40700.0],["2019-08-23",27.7,28.4,26.3,26.5,66520.0],["2019-08-26",26.8,27.2,26.0,26.1,29680.0],["2019-08-27",26.1,26.7,25.6,26.0,40340.0],["2019-08-28",25.9,26.3,25.5,25.6,36980.0],["2019-08-29",25.8,27.5,25.8,26.8,51690.0],["2019-08-30",26.7,26.8,25.9,26.6,44430.0],["2019-09-03",26.0,27.2,25.6,25.9,39450.0],["2019-09-04",26.3,26.9,25.8,26.2,45110.0],["2019-09-05",26.0,27.1,25.8,25.9,78410.0],["2019-09-06",26.0,26.9,25.9,26.3,44550.0],["2019-09-09",26.3,27.3,26.3,27.1,35900.0],["2019-09-10",26.9,28.9,26.9,28.5,72650.0],["2019-09-11",28.9,30.6,27.8,30.3,70130.0],["2019-09-12",30.2,31.2,27.8,29.8,64770.0],["2019-09-13",29.9,30.9,28.9,29.7,45700.0],["2019-09-16",29.0,31.2,27.9,29.7,85680.0],["2019-09-17",29.8,30.6,29.0,30.1,33410.0],["2019-09-18",30.2,31.0,29.2,29.4,18170.0],["2019-09-19",29.3,29.8,28.2,28.2,37820.0],["2019-09-20",28.3,28.8,27.9,28.3,26830.0],["2019-09-23",27.7,28.5,27.4,27.6,31750.0],["2019-09-24",27.7,27.9,26.3,26.5,39170.0],["2019-09-25",26.6,26.9,26.1,26.3,17120.0],["2019-09-26",26.1,26.5,25.5,26.1,38070.0],["2019-09-27",26.1,28.8,25.5,28.5,99930.0],["2019-09-30",28.7,28.7,27.0,27.2,84200.0],["2019-10-01",27.0,27.9,26.4,26.6,70090.0],["2019-10-02",26.4,26.7,24.7,24.7,101940.0],["2019-10-03",24.8,25.3,23.5,24.8,84490.0],["2019-10-04",24.5,25.7,24.3,25.5,54160.0],["2019-10-07",25.2,25.8,25.0,25.3,23960.0],["2019-10-08",25.0,25.2,23.9,24.4,43360.0],["2019-10-09",24.7,24.9,24.0,24.2,20360.0],["2019-10-10",24.2,25.0,24.0,24.2,27250.0],["2019-10-11",24.2,25.3,24.1,24.1,39680.0],["2019-10-14",24.1,24.5,23.8,24.3,12600.0],["2019-10-15",24.1,24.8,23.8,24.8,28610.0],["2019-10-16",24.6,25.5,24.4,25.2,36720.0],["2019-10-17",25.3,25.7,25.0,25.1,39200.0],["2019-10-18",25.0,26.4,24.9,26.2,31420.0],["2019-10-21",26.3,27.2,26.3,27.0,28150.0],["2019-10-22",26.8,27.4,26.1,26.4,26080.0],["2019-10-23",26.2,26.8,25.8,26.6,24740.0],["2019-10-24",26.5,26.8,25.8,26.0,12080.0],["2019-10-25",25.8,26.7,25.7,26.6,24340.0],["2019-10-28",26.5,26.9,26.3,26.5,11530.0],["2019-10-29",26.2,27.3,26.1,27.1,42510.0],["2019-10-30",27.2,27.3,26.7,27.2,20030.0],["2019-10-31",27.0,27.6,26.4,27.5,40400.0],["2019-11-01",27.5,27.9,27.1,27.7,62840.0],["2019-11-04",27.8,29.9,27.8,29.7,97870.0],["2019-11-05",29.5,31.4,29.5,31.0,85780.0],["2019-11-06",30.6,31.2,29.6,29.9,60930.0],["2019-11-07",29.9,30.8,29.4,30.4,57230.0],["2019-11-08",31.6,33.9,28.0,28.4,282860.0],["2019-11-11",28.3,29.5,27.7,27.7,56400.0],["2019-11-12",27.9,28.0,26.3,26.8,74400.0],["2019-11-13",27.0,27.3,26.2,26.4,30510.0],["2019-11-14",26.3,27.7,26.3,26.9,41630.0],["2019-11-15",27.1,27.8,26.7,27.4,21520.0],["2019-11-18",27.7,27.7,26.2,26.4,31530.0],["2019-11-19",26.5,26.7,25.0,25.0,64880.0],["2019-11-20",25.3,25.7,24.6,25.1,45100.0],["2019-11-21",25.0,25.7,25.0,25.0,23970.0],["2019-11-22",25.1,25.8,24.8,25.5,34290.0],["2019-11-25",25.7,26.3,25.0,25.7,42730.0],["2019-11-26",25.6,25.7,25.0,25.4,28940.0],["2019-11-27",25.4,25.5,24.4,24.8,44020.0],["2019-11-29",24.8,24.8,24.3,24.4,12640.0],["2019-12-02",24.5,24.5,23.5,24.1,57050.0],["2019-12-03",23.5,24.6,23.3,23.9,71160.0],["2019-12-04",24.1,24.4,23.4,23.6,53230.0],["2019-12-05",23.8,24.0,22.8,22.9,53190.0],["2019-12-06",22.9,23.1,22.3,22.5,53040.0],["2019-12-09",22.5,23.7,22.5,23.0,48360.0],["2019-12-10",23.0,23.9,22.8,23.9,56050.0],["2019-12-11",24.0,24.8,23.8,24.0,40680.0],["2019-12-12",24.0,25.5,24.0,25.3,41840.0],["2019-12-13",25.5,26.0,24.7,25.1,40720.0],["2019-12-16",25.2,25.5,24.5,24.7,28240.0],["2019-12-17",24.5,25.6,24.3,25.6,35230.0],["2019-12-18",25.4,26.3,25.4,26.0,24790.0],["2019-12-19",25.5,25.8,25.2,25.3,30430.0],["2019-12-20",25.5,25.5,24.1,24.7,33390.0],["2019-12-23",24.6,25.5,24.5,25.2,31450.0],["2019-12-24",25.1,25.4,24.9,25.0,17460.0],["2019-12-26",24.8,25.4,24.1,24.4,22870.0],["2019-12-27",24.2,24.9,24.0,24.0,33150.0],["2019-12-30",23.6,24.2,23.6,23.9,42880.0],["2019-12-31",23.8,24.4,23.5,23.7,47010.0],["2020-01-02",24.0,24.5,23.9,24.3,36890.0],["2020-01-03",24.0,25.4,24.0,24.3,64800.0],["2020-01-06",24.2,25.2,24.0,25.1,41580.0],["2020-01-07",25.0,25.8,24.6,25.6,35710.0],["2020-01-08",25.4,26.4,25.4,26.2,44960.0],["2020-01-09",26.5,26.8,26.0,26.7,35300.0],["2020-01-10",26.7,28.4,26.7,27.4,117350.0],["2020-01-13",27.6,28.6,26.7,27.7,94390.0],["2020-01-14",27.6,27.8,26.8,27.0,33560.0],["2020-01-15",27.4,27.4,26.7,27.3,29450.0],["2020-01-16",27.3,27.9,27.3,27.5,36220.0],["2020-01-17",27.5,27.7,26.9,27.0,27660.0],["2020-01-21",26.5,26.9,25.7,25.8,44630.0],["2020-01-22",25.8,26.0,24.8,25.2,49730.0],["2020-01-23",24.9,25.8,24.3,24.8,84060.0],["2020-01-24",24.7,25.5,24.5,25.4,26320.0],["2020-01-27",25.0,25.8,24.5,25.7,34580.0],["2020-01-28",25.6,25.9,25.0,25.3,51620.0],["2020-01-29",25.3,27.3,25.0,27.0,80430.0],["2020-01-30",27.0,27.2,25.3,26.7,56650.0],["2020-01-31",26.6,26.7,25.6,25.7,46320.0],["2020-02-03",26.0,27.1,25.7,26.4,47750.0],["2020-02-04",26.4,26.7,26.2,26.3,25040.0],["2020-02-05",26.6,26.9,26.1,26.2,21380.0],["2020-02-06",26.3,26.8,25.8,26.0,24970.0],["2020-02-07",26.0,26.0,25.0,25.1,28510.0],["2020-02-10",25.0,25.1,24.3,24.4,30410.0],["2020-02-11",24.5,25.0,23.8,24.6,28270.0],["2020-02-12",24.3,25.5,24.1,25.3,49590.0],["2020-02-13",24.8,25.1,24.1,24.5,28970.0],["2020-02-14",24.5,25.5,24.3,24.8,23330.0],["2020-02-18",24.4,25.0,24.4,24.6,19400.0],["2020-02-19",24.5,25.4,24.3,25.3,36660.0],["2020-02-20",25.3,26.2,25.1,25.9,39830.0],["2020-02-21",25.6,25.8,24.5,24.5,35940.0],["2020-02-24",24.0,24.4,22.8,23.0,58520.0],["2020-02-25",23.0,23.5,21.4,21.7,76960.0],["2020-02-26",21.5,22.0,20.7,20.9,67420.0],["2020-02-27",20.5,20.7,18.5,19.6,93800.0],["2020-02-28",18.5,19.3,18.2,18.6,95330.0],["2020-03-02",18.3,19.3,18.3,18.7,62360.0],["2020-03-03",18.8,19.5,17.3,18.1,59180.0],["2020-03-04",18.2,19.4,17.8,19.3,43480.0],["2020-03-05",19.3,19.3,17.7,17.9,43830.0],["2020-03-06",17.0,18.0,16.4,16.5,91350.0],["2020-03-09",15.0,15.5,14.1,14.4,104630.0],["2020-03-10",15.3,16.5,14.0,16.3,70520.0],["2020-03-11",14.9,16.1,14.0,14.1,74220.0],["2020-03-12",13.6,13.8,10.2,12.2,169230.0],["2020-03-13",14.6,16.2,12.0,14.0,88960.0],["2020-03-16",10.5,12.0,10.3,10.4,137810.0],["2020-03-17",12.6,12.6,9.7,10.7,152210.0],["2020-03-18",10.0,10.0,7.1,7.7,262870.0],["2020-03-19",9.0,9.1,7.6,8.1,166350.0],["2020-03-20",8.7,9.2,7.8,8.0,123790.0],["2020-03-23",7.7,8.6,7.0,7.3,135320.0],["2020-03-24",8.0,8.8,7.7,8.6,94580.0],["2020-03-25",8.8,9.1,7.7,8.5,196210.0],["2020-03-26",9.7,11.8,8.7,10.7,138180.0],["2020-03-27",10.2,10.6,9.5,10.4,103780.0],["2020-03-30",10.5,10.6,8.6,9.1,104770.0],["2020-03-31",9.0,9.6,8.7,9.4,71440.0],["2020-04-01",9.0,9.5,8.1,8.2,99210.0],["2020-04-02",8.2,8.8,8.1,8.4,72840.0],["2020-04-03",8.5,8.5,7.3,7.8,119030.0],["2020-04-06",8.5,8.5,7.8,8.1,86650.0],["2020-04-07",8.4,9.2,8.3,8.4,93830.0],["2020-04-08",8.4,8.7,8.2,8.5,82610.0],["2020-04-09",8.8,9.0,8.1,8.2,116090.0],["2020-04-13",8.2,8.5,7.8,7.9,71890.0],["2020-04-14",8.2,9.8,8.0,9.6,140030.0],["2020-04-15",9.6,9.7,8.5,8.6,88540.0],["2020-04-16",9.1,9.1,8.1,8.3,70500.0],["2020-04-17",8.4,9.6,8.4,8.7,76220.0],["2020-04-20",8.8,8.8,8.1,8.3,89740.0],["2020-04-21",8.1,8.3,7.9,8.0,57170.0],["2020-04-22",8.2,8.5,7.8,8.0,97580.0],["2020-04-23",8.1,8.6,7.9,8.3,80980.0],["2020-04-24",8.6,8.6,8.0,8.0,71030.0],["2020-04-27",8.4,8.4,8.1,8.2,41210.0],["2020-04-28",8.2,8.5,8.2,8.3,54470.0],["2020-04-29",8.8,12.7,8.7,11.1,460570.0],["2020-04-30",11.2,11.2,10.1,10.5,95340.0],["2020-05-01",10.3,10.3,9.4,9.5,64830.0],["2020-05-04",9.6,9.9,9.4,9.7,40820.0],["2020-05-05",9.9,10.9,9.9,10.2,82140.0],["2020-05-06",10.4,10.5,9.2,9.3,67200.0],["2020-05-07",9.5,10.0,9.0,9.4,53070.0],["2020-05-08",9.4,9.8,9.2,9.7,48460.0],["2020-05-11",10.5,13.8,10.4,13.1,549030.0],["2020-05-12",14.0,15.6,12.6,13.1,329560.0],["2020-05-13",13.6,14.0,11.5,11.9,189160.0],["2020-05-14",11.4,12.0,10.6,11.7,144090.0],["2020-05-15",11.5,11.8,11.0,11.5,77250.0],["2020-05-18",12.2,12.5,11.2,11.6,96760.0],["2020-05-19",12.0,13.3,11.2,12.5,222810.0],["2020-05-20",13.3,13.8,12.7,13.0,77680.0],["2020-05-21",13.2,13.3,12.4,12.9,66960.0],["2020-05-22",12.9,13.1,12.3,13.1,51050.0],["2020-05-26",13.6,14.6,13.2,14.4,140310.0],["2020-05-27",15.5,15.7,13.6,14.9,174850.0],["2020-05-28",15.0,15.2,13.6,13.8,126750.0],["2020-05-29",13.8,14.0,12.5,13.1,112870.0],["2020-06-01",13.2,14.2,12.8,14.2,72880.0],["2020-06-02",14.7,14.7,13.8,14.3,65930.0],["2020-06-03",14.5,14.8,14.0,14.4,102130.0],["2020-06-04",14.7,15.2,13.3,14.0,178860.0],["2020-06-05",13.3,14.1,12.7,13.1,220880.0],["2020-06-08",13.5,15.4,13.3,14.7,234170.0],["2020-06-09",14.2,14.7,13.5,14.1,125750.0],["2020-06-10",14.4,14.5,13.6,13.7,97760.0],["2020-06-11",13.6,13.7,12.0,12.3,141100.0],["2020-06-12",13.0,13.3,12.2,12.8,68100.0],["2020-06-15",12.1,12.7,11.6,12.3,90920.0],["2020-06-16",12.9,13.1,12.0,12.6,80310.0],["2020-06-17",12.5,12.6,12.1,12.5,77010.0],["2020-06-18",12.3,13.0,12.3,12.9,56490.0],["2020-06-19",12.9,13.9,12.6,12.7,90160.0],["2020-06-22",12.7,13.0,12.2,12.5,56200.0],["2020-06-23",12.8,13.0,12.4,12.5,69380.0],["2020-06-24",12.4,12.4,11.7,12.3,77780.0],["2020-06-25",12.2,12.4,11.7,12.0,69800.0],["2020-06-26",11.7,12.1,11.2,11.7,106570.0],["2020-06-29",11.8,12.7,11.7,12.3,67520.0],["2020-06-30",12.4,12.8,11.8,12.4,50710.0],["2020-07-01",12.3,13.0,11.8,11.9,85220.0],["2020-07-02",12.2,12.6,11.7,12.4,109130.0],["2020-07-06",12.9,14.2,12.6,14.0,380100.0],["2020-07-07",13.8,14.3,12.7,13.1,126450.0],["2020-07-08",13.0,16.9,12.8,15.0,489170.0],["2020-07-09",15.0,15.3,13.5,14.0,170690.0],["2020-07-10",13.9,14.3,13.3,13.5,75990.0],["2020-07-13",13.7,13.8,12.4,12.5,174200.0],["2020-07-14",12.6,13.8,12.5,13.6,96130.0],["2020-07-15",13.9,14.0,13.1,13.6,89810.0],["2020-07-16",13.6,13.8,13.1,13.8,57770.0],["2020-07-17",13.8,14.0,13.2,13.5,51270.0],["2020-07-20",13.6,13.7,13.0,13.2,44450.0],["2020-07-21",12.6,13.5,12.6,12.9,105370.0],["2020-07-22",13.0,13.8,12.9,13.7,106700.0],["2020-07-23",13.4,13.7,13.3,13.6,55780.0],["2020-07-24",14.6,15.7,13.7,15.2,240060.0],["2020-07-27",15.6,20.0,15.5,18.7,682360.0],["2020-07-28",18.3,18.7,16.3,16.9,213750.0],["2020-07-29",16.8,18.1,16.3,17.9,105940.0],["2020-07-30",17.9,18.2,16.0,16.4,163410.0],["2020-07-31",16.5,16.7,15.4,15.5,103400.0],["2020-08-03",15.4,15.6,14.7,14.9,148480.0],["2020-08-04",15.3,16.3,14.6,16.2,74190.0],["2020-08-05",16.7,17.0,15.8,16.3,77380.0],["2020-08-06",16.4,16.4,14.6,15.3,137200.0],["2020-08-07",16.4,16.8,15.1,16.7,173300.0],["2020-08-10",17.1,20.3,17.0,19.8,411360.0],["2020-08-11",20.1,23.4,20.0,20.3,505970.0],["2020-08-12",21.4,21.9,19.4,20.1,137670.0],["2020-08-13",20.4,20.4,18.5,19.0,170950.0],["2020-08-14",19.0,19.6,18.2,18.7,85730.0],["2020-08-17",19.0,19.2,17.9,18.7,115200.0],["2020-08-18",19.0,19.2,17.9,18.6,95970.0],["2020-08-19",18.6,21.7,18.2,19.3,290490.0],["2020-08-20",19.0,19.8,18.3,19.0,110670.0],["2020-08-21",18.9,19.3,18.2,18.7,99940.0],["2020-08-24",18.9,19.0,17.7,17.9,128010.0],["2020-08-25",18.1,18.2,17.1,18.0,93300.0],["2020-08-26",18.3,19.0,17.4,17.9,73610.0],["2020-08-27",17.8,18.0,16.5,17.0,139140.0],["2020-08-28",17.0,17.4,16.7,17.3,47090.0],["2020-08-31",17.1,17.2,16.5,17.0,75870.0],["2020-09-01",18.7,18.7,17.1,17.4,152720.0],["2020-09-02",17.8,17.9,16.5,17.1,110270.0],["2020-09-03",17.1,17.2,15.8,16.6,128070.0],["2020-09-04",16.6,16.8,15.5,16.6,84340.0],["2020-09-08",16.6,17.9,16.0,17.2,96470.0],["2020-09-09",17.4,17.4,16.6,17.0,55890.0],["2020-09-10",17.0,17.0,15.5,15.6,98440.0],["2020-09-11",15.9,16.7,15.6,16.2,107320.0],["2020-09-14",16.5,17.3,16.3,16.8,65880.0],["2020-09-15",16.8,17.1,15.9,16.3,76980.0],["2020-09-16",16.7,16.9,15.9,16.6,107290.0],["2020-09-17",16.4,16.9,15.9,16.2,69630.0],["2020-09-18",20.5,24.2,19.9,22.5,8061950.0],["2020-09-21",21.0,24.1,20.8,23.3,896730.0],["2020-09-22",23.0,23.4,17.5,18.8,1269770.0],["2020-09-23",19.2,19.8,17.4,17.5,338610.0],["2020-09-24",17.2,17.5,15.7,16.0,390450.0],["2020-09-25",15.9,16.1,15.5,16.1,140700.0],["2020-09-28",16.3,17.6,15.6,17.2,268690.0],["2020-09-29",17.6,17.8,16.5,17.0,147930.0],["2020-09-30",16.8,17.5,15.7,16.3,176990.0],["2020-10-01",16.2,17.1,15.7,17.0,162340.0],["2020-10-02",16.1,17.5,16.1,17.5,166830.0],["2020-10-05",17.5,19.0,17.3,18.5,254840.0],["2020-10-06",18.6,19.6,18.3,18.9,245700.0],["2020-10-07",19.0,21.5,18.9,21.2,467590.0],["2020-10-08",21.4,22.5,21.2,21.9,294070.0],["2020-10-09",21.8,23.1,20.6,20.8,352970.0],["2020-10-12",19.2,20.7,19.2,19.7,150650.0],["2020-10-13",19.5,20.5,19.4,20.2,78500.0],["2020-10-14",20.4,21.2,20.2,20.5,129070.0],["2020-10-15",20.0,20.4,19.5,20.2,105770.0],["2020-10-16",20.4,21.0,20.1,20.2,60600.0],["2020-10-19",19.7,20.2,18.6,19.0,132260.0],["2020-10-20",19.3,20.0,18.9,19.3,109230.0],["2020-10-21",19.5,19.9,19.0,19.5,49130.0],["2020-10-22",18.9,21.3,18.9,20.5,154100.0],["2020-10-23",20.8,21.4,20.3,20.7,79680.0],["2020-10-26",20.6,20.9,19.0,19.7,145770.0],["2020-10-27",20.0,20.2,19.1,19.4,79170.0],["2020-10-28",18.9,19.1,17.7,17.9,184620.0],["2020-10-29",17.7,18.5,17.4,18.3,88120.0],["2020-10-30",18.2,18.3,17.3,17.7,133630.0],["2020-11-02",18.0,18.1,17.2,17.6,135280.0],["2020-11-03",18.0,18.5,17.7,18.2,81490.0],["2020-11-04",18.3,18.6,17.8,18.2,85150.0],["2020-11-05",18.0,20.9,18.0,20.1,270680.0],["2020-11-06",20.2,20.2,19.0,19.2,103680.0],["2020-11-09",20.7,21.3,20.1,20.2,145170.0],["2020-11-10",18.7,21.8,18.7,21.1,273020.0],["2020-11-11",20.9,23.4,20.8,22.8,284460.0],["2020-11-12",22.8,24.3,22.2,23.9,414060.0],["2020-11-13",24.7,26.9,24.3,26.0,748970.0],["2020-11-16",28.1,29.5,26.6,29.3,538380.0],["2020-11-17",29.5,30.1,27.4,29.6,463080.0],["2020-11-18",30.1,32.7,29.2,31.2,515480.0],["2020-11-19",31.7,32.0,28.9,30.9,380950.0],["2020-11-20",31.0,35.7,29.9,34.7,610380.0],["2020-11-23",36.2,37.5,34.6,36.7,494750.0],["2020-11-24",38.3,40.4,34.3,37.3,650330.0],["2020-11-25",36.1,40.9,35.6,39.4,432800.0],["2020-11-27",41.0,44.0,39.5,41.5,412800.0],["2020-11-30",42.7,42.9,37.8,39.4,358760.0],["2020-12-01",39.7,41.3,38.5,39.7,238450.0],["2020-12-02",39.0,40.5,37.5,39.8,152320.0],["2020-12-03",40.1,40.3,38.3,38.9,174150.0],["2020-12-04",38.6,43.2,38.6,42.3,336450.0],["2020-12-07",42.2,42.5,40.6,41.1,186400.0],["2020-12-08",40.4,43.0,39.7,41.5,321360.0],["2020-12-09",41.9,46.1,41.4,43.2,476200.0],["2020-12-10",43.0,44.2,41.8,42.7,229770.0],["2020-12-11",43.1,43.1,40.1,40.6,195920.0],["2020-12-14",42.2,44.1,41.1,42.0,360310.0],["2020-12-15",42.5,44.9,41.8,41.9,218440.0],["2020-12-16",42.7,45.0,40.7,45.0,384880.0],["2020-12-17",45.3,50.2,44.3,49.9,641330.0],["2020-12-18",49.9,54.2,49.4,50.9,450280.0],["2020-12-21",51.0,51.0,48.4,50.6,237020.0],["2020-12-22",50.8,55.0,50.4,52.8,401340.0],["2020-12-23",56.8,62.2,55.0,56.4,551890.0],["2020-12-24",58.2,58.3,53.8,54.3,183780.0],["2020-12-28",57.1,58.7,54.2,54.5,233830.0],["2020-12-29",55.8,55.9,49.7,50.5,336670.0],["2020-12-30",51.0,55.1,50.5,54.0,298470.0],["2020-12-31",53.6,53.8,51.3,53.3,139230.0],["2021-01-04",53.5,53.6,48.0,49.6,342650.0],["2021-01-05",49.5,52.1,48.6,51.9,191180.0],["2021-01-06",52.7,54.6,49.1,51.3,311620.0],["2021-01-07",53.8,58.1,52.6,55.0,305560.0],["2021-01-08",58.5,59.9,54.5,56.6,268690.0],["2021-01-11",54.1,56.6,53.9,56.1,180440.0],["2021-01-12",56.4,62.6,56.1,62.4,558260.0],["2021-01-13",67.2,74.0,67.0,70.6,812770.0],["2021-01-14",72.7,73.0,67.8,71.8,345800.0],["2021-01-15",69.2,70.1,65.2,68.3,338830.0],["2021-01-19",70.4,71.5,65.2,69.7,280580.0],["2021-01-20",69.8,71.9,67.7,71.1,257100.0],["2021-01-21",79.2,88.7,75.3,85.7,1168720.0],["2021-01-22",83.7,84.3,79.2,82.0,490670.0],["2021-01-25",87.6,87.9,80.0,83.4,595900.0],["2021-01-26",85.3,87.9,83.1,87.7,454450.0],["2021-01-27",83.0,84.5,74.4,75.4,585590.0],["2021-01-28",75.6,80.0,75.0,78.0,278870.0],["2021-01-29",77.0,78.5,72.7,74.4,319670.0],["2021-02-01",76.2,76.5,71.2,76.1,363820.0],["2021-02-02",78.0,81.4,74.8,80.0,256550.0],["2021-02-03",82.7,85.0,80.5,83.2,312960.0],["2021-02-04",83.5,85.0,80.6,83.6,250140.0],["2021-02-05",84.3,87.0,82.3,86.5,1220320.0],["2021-02-08",124.5,129.5,113.6,121.6,2286180.0],["2021-02-09",117.8,127.9,111.5,121.4,811330.0],["2021-02-10",123.9,124.8,110.0,114.4,555000.0],["2021-02-11",114.3,116.8,110.5,114.2,431440.0],["2021-02-12",112.0,119.5,108.4,119.3,459130.0],["2021-02-16",119.5,121.8,113.7,115.9,486850.0],["2021-02-17",116.0,118.5,111.1,113.5,307450.0],["2021-02-18",109.6,111.7,96.1,96.4,657990.0],["2021-02-19",100.8,106.4,98.2,102.5,338120.0],["2021-02-22",100.0,104.6,98.2,101.4,222640.0],["2021-02-23",94.4,94.9,82.1,92.9,323500.0],["2021-02-24",95.0,97.7,91.8,94.0,186480.0],["2021-02-25",93.1,95.8,87.1,88.7,264520.0],["2021-02-26",86.2,93.9,85.8,93.7,379240.0],["2021-03-01",96.7,100.8,95.5,99.9,261260.0],["2021-03-02",100.6,105.9,99.0,99.9,322430.0],["2021-03-03",101.3,102.9,96.3,99.0,319230.0],["2021-03-04",97.0,99.3,81.7,85.1,404820.0],["2021-03-05",81.9,84.5,69.3,79.9,504180.0],["2021-03-08",84.0,86.8,78.3,79.0,198760.0],["2021-03-09",81.9,86.6,80.9,83.9,233130.0],["2021-03-10",89.2,96.5,88.1,92.6,534090.0],["2021-03-11",95.0,96.2,91.9,95.3,239350.0],["2021-03-12",93.9,97.7,90.3,97.4,184630.0],["2021-03-15",99.5,103.6,97.2,102.5,311370.0],["2021-03-16",107.5,108.3,85.4,87.5,599040.0],["2021-03-17",86.0,92.0,85.2,91.6,317110.0],["2021-03-18",94.3,96.7,88.0,89.1,411740.0],["2021-03-19",88.3,90.7,86.7,88.5,313840.0],["2021-03-22",88.6,89.7,85.3,86.4,184120.0],["2021-03-23",85.1,85.8,76.8,77.0,407940.0],["2021-03-24",78.5,78.8,72.4,72.8,367690.0],["2021-03-25",67.3,73.1,65.2,73.0,395210.0],["2021-03-26",72.9,73.6,68.0,71.7,270860.0],["2021-03-29",70.3,70.8,65.0,65.7,272540.0],["2021-03-30",65.1,69.2,64.0,68.9,196250.0],["2021-03-31",70.8,75.7,69.7,71.9,268390.0],["2021-04-01",75.0,75.0,71.3,71.9,173090.0],["2021-04-05",73.3,74.1,69.7,70.4,150170.0],["2021-04-06",70.0,72.6,70.0,71.1,150300.0],["2021-04-07",70.3,71.0,67.2,67.8,123400.0],["2021-04-08",67.7,69.2,66.7,68.8,102980.0],["2021-04-09",68.2,68.6,66.3,66.9,125100.0],["2021-04-12",66.1,66.6,62.9,63.3,199670.0],["2021-04-13",63.6,65.0,62.1,64.8,123050.0],["2021-04-14",65.1,68.6,64.2,64.9,155200.0],["2021-04-15",66.0,66.0,62.1,63.3,332940.0],["2021-04-16",62.9,65.6,61.7,64.9,143850.0],["2021-04-19",68.8,69.3,62.8,63.3,205000.0],["2021-04-20",62.4,63.9,58.7,59.6,206990.0],["2021-04-21",58.8,63.9,57.7,63.9,128170.0],["2021-04-22",64.1,65.9,61.3,65.7,332010.0],["2021-04-23",65.5,69.0,63.8,68.9,180310.0],["2021-04-26",69.5,71.4,67.5,70.8,295070.0],["2021-04-27",71.2,74.2,70.6,73.1,242530.0],["2021-04-28",71.3,72.1,69.5,71.3,99740.0],["2021-04-29",72.6,72.6,67.9,70.5,144520.0],["2021-04-30",69.0,71.7,68.0,68.3,87090.0],["2021-05-03",69.2,69.9,65.4,66.2,143980.0],["2021-05-04",64.9,65.5,61.6,65.4,126020.0],["2021-05-05",65.5,66.2,63.5,64.5,94790.0],["2021-05-06",63.5,64.0,59.5,61.4,168080.0],["2021-05-07",61.7,65.6,59.9,62.5,157210.0],["2021-05-10",62.6,63.4,52.2,52.6,589850.0],["2021-05-11",47.5,55.6,46.5,55.0,229930.0],["2021-05-12",54.3,55.1,50.8,51.5,136200.0],["2021-05-13",52.1,54.5,49.5,50.7,189070.0],["2021-05-14",51.7,54.5,51.7,53.6,134440.0],["2021-05-17",52.9,54.9,52.3,54.6,75290.0],["2021-05-18",54.6,56.5,53.9,55.3,110720.0],["2021-05-19",53.3,55.9,53.0,55.9,101200.0],["2021-05-20",56.1,56.5,54.3,55.8,77230.0],["2021-05-21",56.4,59.6,55.8,58.4,122760.0],["2021-05-24",58.9,59.2,55.4,56.5,87890.0],["2021-05-25",58.1,59.5,57.2,57.5,83320.0],["2021-05-26",57.9,60.9,57.4,60.4,73370.0],["2021-05-27",61.5,63.4,59.7,63.0,98630.0],["2021-05-28",64.5,65.4,62.5,62.6,87720.0],["2021-06-01",65.9,68.1,65.0,67.6,186900.0],["2021-06-02",63.8,64.4,58.0,58.8,658070.0],["2021-06-03",56.4,58.2,55.1,55.3,1505820.0],["2021-06-04",56.0,57.5,53.8,55.1,487950.0],["2021-06-07",55.8,59.7,54.7,57.1,592160.0],["2021-06-08",58.1,59.1,55.7,59.0,357010.0],["2021-06-09",64.0,64.2,59.8,60.2,776340.0],["2021-06-10",60.7,61.1,55.7,56.3,433650.0],["2021-06-11",56.9,57.7,55.7,56.5,212540.0],["2021-06-14",56.9,58.4,56.1,56.3,171380.0],["2021-06-15",56.5,56.6,54.3,54.5,183600.0],["2021-06-16",54.8,55.4,53.1,53.5,344200.0],["2021-06-17",53.2,54.4,51.3,52.2,208760.0],["2021-06-18",51.0,52.0,50.3,50.4,207850.0],["2021-06-21",51.0,52.6,50.3,52.4,173090.0],["2021-06-22",52.4,53.4,51.3,52.8,128950.0],["2021-06-23",52.8,53.4,51.9,53.3,112030.0],["2021-06-24",53.9,57.1,53.9,56.7,206550.0],["2021-06-25",57.5,57.5,53.9,54.0,132710.0],["2021-06-28",54.3,55.0,53.0,54.1,125250.0],["2021-06-29",54.4,54.5,52.2,52.7,124920.0],["2021-06-30",52.6,53.3,51.5,53.1,79390.0],["2021-07-01",53.5,54.9,52.3,52.5,121220.0],["2021-07-02",52.4,53.2,50.6,51.2,127520.0],["2021-07-06",51.3,52.5,50.4,50.4,141130.0],["2021-07-07",50.4,50.7,46.1,48.4,311370.0],["2021-07-08",47.7,47.7,45.4,46.1,192290.0],["2021-07-09",46.9,48.1,46.4,47.8,108180.0],["2021-07-12",47.5,47.6,45.5,46.5,93380.0],["2021-07-13",46.6,46.6,43.0,43.0,222150.0],["2021-07-14",43.1,44.0,41.6,41.8,199620.0],["2021-07-15",41.5,42.5,40.7,41.3,122580.0],["2021-07-16",41.5,43.2,39.6,40.0,214320.0],["2021-07-19",38.9,39.2,37.3,38.4,229640.0],["2021-07-20",39.0,41.3,37.8,40.9,156230.0],["2021-07-21",41.9,43.6,41.5,43.2,110940.0],["2021-07-22",43.0,43.1,40.8,41.0,76080.0],["2021-07-23",41.3,41.5,39.3,40.0,104880.0],["2021-07-26",40.2,41.5,39.5,40.4,87150.0],["2021-07-27",40.0,40.1,38.1,39.5,141740.0],["2021-07-28",39.7,42.0,39.7,41.3,98180.0],["2021-07-29",41.4,42.6,40.8,40.9,84730.0],["2021-07-30",40.8,41.8,40.1,40.1,87130.0],["2021-08-02",40.5,41.3,39.8,40.2,121060.0],["2021-08-03",40.2,40.6,37.3,38.6,248990.0],["2021-08-04",37.9,40.3,37.7,37.7,153890.0],["2021-08-05",37.7,40.4,37.1,39.1,294160.0],["2021-08-06",44.1,51.8,43.7,50.2,1867800.0],["2021-08-09",50.4,50.4,45.4,47.2,612750.0],["2021-08-10",47.4,48.8,46.4,48.6,261080.0],["2021-08-11",49.2,49.6,47.2,49.5,187910.0],["2021-08-12",48.9,49.3,47.0,47.2,166920.0],["2021-08-13",47.6,47.6,44.4,44.5,234850.0],["2021-08-16",43.9,44.1,42.2,42.3,204520.0],["2021-08-17",41.9,41.9,39.9,40.4,233770.0],["2021-08-18",40.6,42.4,40.1,40.9,148290.0],["2021-08-19",40.0,40.6,38.2,38.4,217370.0],["2021-08-20",38.7,39.0,37.7,37.9,153930.0],["2021-08-23",38.9,40.8,38.6,40.4,192810.0],["2021-08-24",40.4,42.2,40.4,41.5,116300.0],["2021-08-25",42.1,42.3,40.6,40.7,124620.0],["2021-08-26",40.2,41.8,39.9,39.9,120570.0],["2021-08-27",40.0,41.8,39.7,40.9,131400.0],["2021-08-30",40.9,41.1,38.6,38.7,175190.0],["2021-08-31",38.9,40.2,38.7,39.6,170050.0],["2021-09-01",39.7,40.1,38.9,39.5,88540.0],["2021-09-02",40.0,40.4,39.2,39.5,147450.0],["2021-09-03",39.6,39.8,38.2,39.2,149860.0],["2021-09-07",39.0,39.9,38.4,38.5,122150.0],["2021-09-08",38.6,38.6,36.0,36.7,215270.0],["2021-09-09",36.4,37.8,35.6,36.4,168210.0],["2021-09-10",37.0,37.0,34.6,34.9,251810.0],["2021-09-13",35.3,35.4,33.9,34.8,143300.0],["2021-09-14",35.4,35.7,33.3,33.6,128120.0],["2021-09-15",33.5,34.4,33.4,34.2,108160.0],["2021-09-16",34.1,34.3,33.4,33.7,73900.0],["2021-09-17",33.3,33.8,32.5,33.6,144340.0],["2021-09-20",32.5,34.0,31.6,32.5,204270.0],["2021-09-21",32.8,33.2,32.0,32.8,80690.0],["2021-09-22",33.0,35.1,32.8,34.4,120840.0],["2021-09-23",34.7,36.7,34.7,35.4,156620.0],["2021-09-24",34.2,34.7,33.6,33.8,102040.0],["2021-09-27",34.0,36.5,33.5,36.1,141860.0],["2021-09-28",35.9,36.8,33.9,33.9,159900.0],["2021-09-29",34.1,34.4,32.1,32.3,162180.0],["2021-09-30",32.8,33.5,32.3,32.9,90450.0],["2021-10-01",32.9,33.2,32.2,32.9,65490.0],["2021-10-04",32.9,32.9,31.5,32.1,75140.0],["2021-10-05",32.4,32.6,31.3,31.6,96280.0],["2021-10-06",31.1,31.6,30.4,31.2,82850.0],["2021-10-07",31.7,33.7,31.4,33.0,104480.0],["2021-10-08",32.9,34.2,32.6,33.0,78530.0],["2021-10-11",33.0,33.6,32.7,32.8,70920.0],["2021-10-12",33.0,34.0,32.9,33.8,72680.0],["2021-10-13",34.5,35.8,34.2,34.8,127970.0],["2021-10-14",35.7,35.7,33.3,33.6,115510.0],["2021-10-15",34.0,34.2,33.1,33.8,98210.0],["2021-10-18",34.4,34.4,32.6,32.6,92270.0],["2021-10-19",32.9,33.5,31.8,33.2,104170.0],["2021-10-20",33.2,33.9,32.6,33.8,78190.0],["2021-10-21",33.8,34.4,32.9,34.3,124310.0],["2021-10-22",34.6,34.7,32.9,33.2,91560.0],["2021-10-25",33.0,33.6,32.1,32.7,99100.0],["2021-10-26",32.9,33.1,31.8,32.2,122200.0],["2021-10-27",32.1,32.2,31.1,31.2,97390.0],["2021-10-28",31.3,34.0,31.2,33.6,293950.0],["2021-10-29",33.3,33.9,32.5,32.9,155960.0],["2021-11-01",33.5,39.0,33.1,38.0,542560.0],["2021-11-02",38.3,38.6,35.0,36.9,258690.0],["2021-11-03",36.7,37.4,35.1,37.2,144600.0],["2021-11-04",37.1,37.4,35.8,36.2,102790.0],["2021-11-05",36.5,37.4,36.0,36.3,156470.0],["2021-11-08",37.0,39.7,36.8,39.4,385860.0],["2021-11-09",33.5,33.8,30.7,31.4,769120.0],["2021-11-10",30.9,30.9,28.1,28.6,500220.0],["2021-11-11",29.2,31.6,28.4,29.5,347390.0],["2021-11-12",29.6,30.6,29.0,29.6,285120.0],["2021-11-15",29.9,29.9,27.8,27.9,263730.0],["2021-11-16",27.9,27.9,26.8,27.6,340850.0],["2021-11-17",27.2,27.5,26.5,26.6,239060.0],["2021-11-18",26.7,26.9,25.0,25.4,411730.0],["2021-11-19",25.4,25.9,24.8,25.5,211830.0],["2021-11-22",25.8,26.5,25.3,25.8,143870.0],["2021-11-23",25.8,26.2,25.0,25.5,137750.0],["2021-11-24",25.6,26.4,25.0,25.9,135060.0],["2021-11-26",25.1,25.5,23.7,25.5,278870.0],["2021-11-29",25.1,25.2,23.7,24.2,194560.0],["2021-11-30",24.0,24.2,22.8,24.0,224700.0],["2021-12-01",24.6,24.9,22.5,22.5,199900.0],["2021-12-02",22.7,23.7,22.4,23.2,248670.0],["2021-12-03",23.2,23.5,21.9,22.2,195290.0],["2021-12-06",22.3,23.4,21.2,22.8,230630.0],["2021-12-07",23.4,24.9,23.2,24.1,179920.0],["2021-12-08",24.2,25.0,23.8,24.5,105120.0],["2021-12-09",24.2,24.4,23.1,23.2,120730.0],["2021-12-10",23.4,23.7,22.7,23.1,152430.0],["2021-12-13",22.9,23.2,21.8,22.1,127020.0],["2021-12-14",21.7,22.1,21.2,21.4,175270.0],["2021-12-15",21.3,22.3,20.3,22.1,221630.0],["2021-12-16",22.7,23.3,22.3,22.5,217130.0],["2021-12-17",22.0,23.9,21.9,23.6,241720.0],["2021-12-20",22.8,22.9,21.6,22.2,188450.0],["2021-12-21",23.0,24.6,22.9,24.4,500870.0],["2021-12-22",24.2,24.2,23.2,23.8,226130.0],["2021-12-23",23.9,25.2,23.0,24.8,346730.0],["2021-12-27",24.7,24.7,23.5,23.5,118690.0],["2021-12-28",23.4,24.0,23.1,23.2,98380.0],["2021-12-29",23.1,23.3,22.2,22.3,120880.0],["2021-12-30",22.3,24.1,22.3,23.5,222360.0],["2021-12-31",23.2,24.1,23.2,23.7,180770.0],["2022-01-03",24.0,24.7,23.8,23.8,115650.0],["2022-01-04",23.8,24.1,23.2,23.9,87640.0],["2022-01-05",23.9,24.8,22.6,22.7,181460.0],["2022-01-06",22.9,23.6,21.9,22.9,139970.0],["2022-01-07",22.8,24.2,22.7,23.3,173890.0],["2022-01-10",23.1,23.3,22.2,22.4,140530.0],["2022-01-11",22.4,22.9,22.0,22.6,119040.0],["2022-01-12",23.1,23.1,22.0,22.0,102330.0],["2022-01-13",22.1,22.6,21.4,21.4,158920.0],["2022-01-14",21.1,21.4,20.3,21.3,176340.0],["2022-01-18",21.0,21.1,20.1,20.1,125930.0],["2022-01-19",20.3,20.4,19.1,19.4,259700.0],["2022-01-20",19.4,20.0,18.7,18.7,304170.0],["2022-01-21",18.2,18.7,17.7,17.9,256180.0],["2022-01-24",17.5,18.9,16.6,18.9,325310.0],["2022-01-25",18.4,18.9,18.0,18.5,118010.0],["2022-01-26",19.0,20.0,18.5,18.8,188630.0],["2022-01-27",19.4,19.4,17.4,17.5,158060.0],["2022-01-28",17.4,17.9,16.9,17.8,93800.0],["2022-01-31",17.8,19.4,17.8,19.3,134910.0],["2022-02-01",19.6,20.5,19.2,20.2,93640.0],["2022-02-02",20.3,20.5,18.9,19.0,101450.0],["2022-02-03",19.0,19.2,18.3,18.5,72150.0],["2022-02-04",18.3,18.9,18.0,18.6,107530.0],["2022-02-07",20.1,20.6,19.0,19.2,242660.0],["2022-02-08",19.4,19.4,18.5,18.9,173790.0],["2022-02-09",19.1,19.1,18.1,18.5,317930.0],["2022-02-10",18.1,18.4,17.4,17.6,342300.0],["2022-02-11",17.4,17.6,16.0,16.0,434700.0],["2022-02-14",16.1,16.7,15.7,16.0,242500.0],["2022-02-15",16.5,16.5,15.9,16.1,225280.0],["2022-02-16",16.2,17.4,15.8,17.1,212620.0],["2022-02-17",16.7,17.0,16.0,16.0,128920.0],["2022-02-18",16.0,16.2,15.2,15.3,193800.0],["2022-02-22",15.5,15.5,14.4,14.7,159870.0],["2022-02-23",15.1,15.4,14.2,14.4,164690.0],["2022-02-24",13.8,14.9,13.6,14.9,252920.0],["2022-02-25",15.0,15.3,14.5,15.2,105920.0],["2022-02-28",14.9,16.4,14.8,15.9,148560.0],["2022-03-01",16.0,16.2,15.2,15.6,95040.0],["2022-03-02",16.0,16.2,15.4,16.2,122410.0],["2022-03-03",16.4,16.5,15.2,15.4,146120.0],["2022-03-04",15.3,15.5,14.6,14.9,114770.0],["2022-03-07",14.3,14.9,13.3,13.3,254690.0],["2022-03-08",13.8,27.3,13.6,20.3,2607410.0],["2022-03-09",17.9,18.0,16.2,16.8,816890.0],["2022-03-10",17.0,18.1,15.2,15.5,516780.0],["2022-03-11",15.5,15.8,14.4,14.4,243460.0],["2022-03-14",14.6,14.8,13.4,13.7,248110.0],["2022-03-15",14.3,14.9,13.6,14.8,338670.0],["2022-03-16",14.8,15.6,14.5,15.3,255940.0],["2022-03-17",15.2,17.9,15.2,17.8,409780.0],["2022-03-18",17.7,17.7,16.3,17.2,420960.0],["2022-03-21",17.2,17.3,16.4,17.0,136770.0],["2022-03-22",17.2,17.7,16.9,17.5,214060.0],["2022-03-23",17.7,17.7,16.8,17.1,161090.0],["2022-03-24",17.4,17.4,16.8,17.3,109310.0],["2022-03-25",17.4,17.4,16.0,16.3,219010.0],["2022-03-28",16.3,16.4,15.4,15.9,145900.0],["2022-03-29",15.9,17.4,15.8,17.3,210860.0],["2022-03-30",17.1,17.7,16.6,16.9,168010.0],["2022-03-31",16.8,16.9,15.8,15.8,140660.0],["2022-04-01",16.0,16.2,15.3,15.7,183420.0],["2022-04-04",15.9,17.7,15.8,17.3,352040.0],["2022-04-05",17.1,17.2,16.4,16.7,158220.0],["2022-04-06",16.5,16.6,15.6,16.0,188920.0],["2022-04-07",15.7,15.8,15.0,15.5,178700.0],["2022-04-08",15.3,15.5,14.9,15.0,94300.0],["2022-04-11",14.9,15.3,14.2,14.7,104780.0],["2022-04-12",15.0,15.1,14.1,14.2,170100.0],["2022-04-13",14.3,14.6,14.1,14.4,62830.0],["2022-04-14",14.3,14.5,13.8,13.9,69900.0],["2022-04-18",13.9,13.9,13.2,13.5,147350.0],["2022-04-19",13.6,14.2,13.2,14.2,79160.0],["2022-04-20",14.3,14.3,13.4,13.6,71760.0],["2022-04-21",13.8,13.9,12.8,12.9,117000.0],["2022-04-22",12.9,13.0,12.3,12.7,117440.0],["2022-04-25",12.5,12.8,12.1,12.7,92900.0],["2022-04-26",12.7,12.7,11.9,12.0,135420.0],["2022-04-27",12.0,12.3,11.9,12.0,133940.0],["2022-04-28",11.9,12.6,11.4,12.4,211870.0],["2022-04-29",12.3,12.8,11.8,11.9,70120.0],["2022-05-02",11.8,12.4,11.3,12.4,115080.0],["2022-05-03",12.3,12.7,12.0,12.4,128080.0],["2022-05-04",12.5,13.3,12.0,13.3,141930.0],["2022-05-05",13.0,13.1,12.1,12.3,102590.0],["2022-05-06",12.3,12.3,11.5,11.9,89230.0],["2022-05-09",11.5,11.9,10.9,11.0,203990.0],["2022-05-10",11.4,11.6,10.0,10.4,277550.0],["2022-05-11",10.4,11.0,9.9,10.0,377000.0],["2022-05-12",9.9,11.1,9.5,10.8,222090.0],["2022-05-13",11.1,12.2,10.7,12.0,148870.0],["2022-05-16",11.7,12.1,11.1,11.5,94150.0],["2022-05-17",12.1,12.4,11.5,12.3,70660.0],["2022-05-18",11.7,12.5,11.5,12.1,95180.0],["2022-05-19",12.1,12.6,11.8,12.5,95220.0],["2022-05-20",12.4,12.5,11.2,11.9,100860.0],["2022-05-23",11.9,11.9,11.3,11.7,63740.0],["2022-05-24",11.5,11.5,10.5,10.8,76270.0],["2022-05-25",11.0,11.1,10.5,11.1,59740.0],["2022-05-26",11.1,11.8,11.0,11.7,83410.0],["2022-05-27",11.7,12.0,11.3,11.7,89150.0],["2022-05-31",11.7,12.6,11.5,12.0,98410.0],["2022-06-01",12.1,12.4,11.5,11.7,69640.0],["2022-06-02",12.0,12.7,11.6,12.7,41850.0],["2022-06-03",12.6,12.7,12.1,12.3,70830.0],["2022-06-06",12.8,12.8,12.1,12.4,43000.0],["2022-06-07",12.3,12.9,11.9,12.9,82060.0],["2022-06-08",12.8,13.9,12.7,13.1,114660.0],["2022-06-09",13.2,13.2,12.2,12.6,81870.0],["2022-06-10",12.2,12.4,11.7,11.8,62380.0],["2022-06-13",11.5,11.5,10.7,10.8,155770.0],["2022-06-14",11.0,11.0,10.7,11.0,79810.0],["2022-06-15",11.0,11.6,11.0,11.4,66950.0],["2022-06-16",11.3,11.4,10.4,10.6,109580.0],["2022-06-17",10.7,11.1,10.5,11.0,74850.0],["2022-06-21",11.0,11.7,11.0,11.6,49580.0],["2022-06-22",11.4,11.8,10.9,11.1,59940.0],["2022-06-23",11.1,11.3,10.7,10.8,34390.0],["2022-06-24",10.9,11.6,10.9,11.3,44220.0],["2022-06-27",11.2,11.3,10.7,10.9,39560.0],["2022-06-28",10.9,11.0,10.4,10.5,78250.0],["2022-06-29",10.6,10.6,10.1,10.3,72480.0],["2022-06-30",10.3,10.3,10.0,10.1,62470.0],["2022-07-01",10.1,10.2,10.0,10.2,42420.0],["2022-07-05",10.1,10.1,9.6,10.1,94240.0],["2022-07-06",10.1,10.5,10.0,10.2,58220.0],["2022-07-07",10.4,10.5,10.1,10.4,56120.0],["2022-07-08",10.5,11.7,10.5,11.3,116500.0],["2022-07-11",11.1,11.1,10.1,10.1,138240.0],["2022-07-12",10.7,11.7,10.6,11.4,224450.0],["2022-07-13",11.0,11.6,10.7,10.9,98050.0],["2022-07-14",10.7,10.9,10.3,10.4,75180.0],["2022-07-15",10.7,10.9,10.2,10.4,38560.0],["2022-07-18",10.5,11.3,10.5,10.8,78870.0],["2022-07-19",10.9,11.4,10.9,10.9,61690.0],["2022-07-20",10.8,11.5,10.8,11.5,87670.0],["2022-07-21",11.5,11.7,11.0,11.1,72660.0],["2022-07-22",11.1,11.2,10.3,10.6,61210.0],["2022-07-25",10.7,10.8,10.3,10.6,29160.0],["2022-07-26",10.4,10.5,10.2,10.4,42310.0],["2022-07-27",10.3,10.6,10.2,10.3,50730.0],["2022-07-28",10.6,11.5,10.6,11.5,85190.0],["2022-07-29",11.6,12.2,11.4,12.1,95970.0],["2022-08-01",12.1,12.1,11.5,11.9,46810.0],["2022-08-02",11.9,13.2,11.8,13.2,148680.0],["2022-08-03",13.6,13.7,12.5,12.8,95840.0],["2022-08-04",13.0,13.1,12.6,13.1,48240.0],["2022-08-05",12.8,13.4,12.7,13.2,71630.0],["2022-08-08",13.5,16.0,13.5,15.5,261940.0],["2022-08-09",13.5,13.7,11.6,12.0,260600.0],["2022-08-10",12.3,13.3,11.8,13.3,188560.0],["2022-08-11",13.7,14.0,12.7,13.0,163680.0],["2022-08-12",13.2,13.4,12.8,13.1,105410.0],["2022-08-15",13.1,13.2,12.6,12.9,86090.0],["2022-08-16",13.0,13.0,12.3,12.4,84370.0],["2022-08-17",12.3,12.3,11.7,11.8,65780.0],["2022-08-18",11.8,11.9,11.3,11.6,67700.0],["2022-08-19",11.4,11.4,10.9,11.0,67530.0],["2022-08-22",10.8,11.0,10.5,10.5,71270.0],["2022-08-23",10.6,11.0,10.6,10.7,49610.0],["2022-08-24",11.1,11.8,11.0,11.7,91790.0],["2022-08-25",11.8,11.9,11.4,11.8,58910.0],["2022-08-26",12.2,12.3,11.2,11.5,68400.0],["2022-08-29",11.3,11.3,11.0,11.2,51940.0],["2022-08-30",11.1,11.3,10.6,10.9,64170.0],["2022-08-31",10.6,11.0,10.6,10.9,30720.0],["2022-09-01",10.6,10.9,10.4,10.7,63330.0],["2022-09-02",10.9,10.9,10.5,10.6,36070.0],["2022-09-06",10.5,10.7,10.3,10.4,68230.0],["2022-09-07",10.4,10.7,10.3,10.6,38230.0],["2022-09-08",10.4,10.8,10.4,10.7,50400.0],["2022-09-09",11.0,11.6,10.8,11.4,66540.0],["2022-09-12",11.4,11.9,11.3,11.8,42300.0],["2022-09-13",11.3,11.5,10.9,11.0,42300.0],["2022-09-14",11.3,11.3,10.5,10.6,123870.0],["2022-09-15",10.5,10.9,10.4,10.6,108750.0],["2022-09-16",10.6,10.6,10.2,10.3,89840.0],["2022-09-19",10.2,10.4,10.2,10.4,41760.0],["2022-09-20",10.2,10.4,10.1,10.2,47410.0],["2022-09-21",10.4,10.4,10.1,10.1,61220.0],["2022-09-22",10.1,10.1,9.5,9.7,134470.0],["2022-09-23",9.6,9.7,9.1,9.3,94270.0],["2022-09-26",9.3,9.7,9.1,9.1,45040.0],["2022-09-27",9.4,9.4,9.1,9.2,53350.0],["2022-09-28",9.2,9.4,9.2,9.3,40420.0],["2022-09-29",9.4,9.5,8.8,8.9,139760.0],["2022-09-30",9.0,9.1,8.7,8.7,38130.0],["2022-10-03",9.0,9.2,8.8,9.1,31310.0],["2022-10-04",9.4,9.5,9.3,9.4,40090.0],["2022-10-05",9.4,9.5,9.1,9.4,22890.0],["2022-10-06",9.2,9.5,9.1,9.1,31170.0],["2022-10-07",9.0,9.1,8.8,8.9,38020.0],["2022-10-10",8.9,9.0,8.7,8.7,28820.0],["2022-10-11",8.5,8.8,8.5,8.8,34560.0],["2022-10-12",8.8,8.9,8.5,8.5,13580.0],["2022-10-13",8.5,8.8,8.0,8.6,36290.0],["2022-10-14",8.8,8.8,8.3,8.3,17170.0],["2022-10-17",8.2,8.5,8.2,8.3,47260.0],["2022-10-18",8.6,8.6,8.1,8.4,28560.0],["2022-10-19",8.4,8.5,8.2,8.2,18650.0],["2022-10-20",8.2,8.4,8.2,8.2,18320.0],["2022-10-21",8.3,8.5,8.1,8.4,25390.0],["2022-10-24",8.8,8.9,8.5,8.9,57170.0],["2022-10-25",9.0,9.6,8.9,9.4,74250.0],["2022-10-26",9.5,9.5,9.1,9.3,44030.0],["2022-10-27",9.6,9.7,9.1,9.2,46000.0],["2022-10-28",9.2,9.4,8.7,9.1,64170.0],["2022-10-31",9.2,9.3,8.9,9.0,43930.0],["2022-11-01",9.2,9.4,9.1,9.4,38740.0],["2022-11-02",9.3,9.4,8.9,9.0,35710.0],["2022-11-03",8.9,9.0,8.6,8.8,54370.0],["2022-11-04",9.0,9.2,8.9,9.0,46880.0],["2022-11-07",9.0,9.1,8.3,8.6,139580.0],["2022-11-08",8.4,8.4,7.7,7.9,169080.0],["2022-11-09",8.1,8.2,7.6,7.7,74180.0],["2022-11-10",7.8,8.0,7.7,7.8,89470.0],["2022-11-11",7.8,8.3,7.8,8.2,100140.0],["2022-11-14",8.3,8.3,8.0,8.1,42480.0],["2022-11-15",8.2,8.4,8.0,8.0,72670.0],["2022-11-16",8.0,8.2,7.9,8.1,30520.0],["2022-11-17",8.0,8.0,7.8,7.8,27870.0],["2022-11-18",8.0,8.0,7.7,7.8,69420.0],["2022-11-21",7.8,7.8,7.5,7.7,56850.0],["2022-11-22",7.7,7.7,7.6,7.6,30680.0],["2022-11-23",7.6,8.5,7.6,8.4,127970.0],["2022-11-25",8.5,8.8,8.5,8.8,57030.0],["2022-11-28",8.8,9.7,8.7,9.6,118950.0],["2022-11-29",9.8,9.8,9.3,9.3,65100.0],["2022-11-30",9.6,9.6,9.4,9.6,39250.0],["2022-12-01",9.5,9.8,9.4,9.6,42620.0],["2022-12-02",9.6,10.0,9.6,10.0,62140.0],["2022-12-05",10.0,10.2,10.0,10.1,44580.0],["2022-12-06",10.2,10.2,8.9,9.0,62030.0],["2022-12-07",9.2,9.4,9.0,9.2,28780.0],["2022-12-08",9.2,9.6,9.1,9.3,34890.0],["2022-12-09",9.3,9.5,9.2,9.3,33620.0],["2022-12-12",9.3,9.4,8.6,8.6,52830.0],["2022-12-13",8.6,8.8,8.0,8.1,90200.0],["2022-12-14",8.2,8.7,8.0,8.3,74100.0],["2022-12-15",8.1,8.6,8.1,8.3,33700.0],["2022-12-16",8.2,8.6,8.0,8.0,32650.0],["2022-12-19",8.1,8.1,7.8,7.9,39280.0],["2022-12-20",7.9,8.2,7.7,7.8,46660.0],["2022-12-21",8.0,8.0,7.6,7.7,71120.0],["2022-12-22",7.8,7.9,7.5,7.7,61430.0],["2022-12-23",7.7,7.8,7.7,7.8,45110.0],["2022-12-27",7.8,8.2,7.7,7.8,139330.0],["2022-12-28",7.9,7.9,7.6,7.6,79530.0],["2022-12-29",7.6,7.9,7.6,7.7,121980.0],["2022-12-30",7.6,7.8,7.5,7.7,110310.0],["2023-01-03",8.0,8.1,7.7,7.8,53690.0],["2023-01-04",8.0,8.5,7.7,8.5,39910.0],["2023-01-05",8.2,8.8,8.2,8.5,37960.0],["2023-01-06",8.8,8.8,8.5,8.8,29080.0],["2023-01-09",8.9,9.1,8.8,8.9,26770.0],["2023-01-10",8.8,9.3,8.8,9.2,18980.0],["2023-01-11",9.3,10.1,9.3,10.0,101270.0],["2023-01-12",10.2,10.2,9.7,10.2,48090.0],["2023-01-13",10.1,10.2,9.9,10.1,36380.0],["2023-01-17",10.1,10.3,10.1,10.2,33460.0],["2023-01-18",10.1,10.2,9.7,9.7,46290.0],["2023-01-19",9.7,9.8,9.2,9.5,30550.0],["2023-01-20",9.5,9.7,9.5,9.6,18040.0],["2023-01-23",9.5,9.8,9.5,9.7,39670.0],["2023-01-24",9.8,10.1,9.7,9.9,29210.0],["2023-01-25",10.0,10.0,9.6,9.9,10910.0],["2023-01-26",10.0,10.1,9.5,9.7,23080.0],["2023-01-27",9.7,9.8,9.6,9.8,52700.0],["2023-01-30",9.8,9.9,9.5,9.7,10950.0],["2023-01-31",9.9,10.2,9.6,10.2,34220.0],["2023-02-01",10.2,11.4,10.0,11.4,108980.0],["2023-02-02",11.5,12.0,11.2,11.7,71400.0],["2023-02-03",11.6,12.5,11.4,12.4,66500.0],["2023-02-06",12.7,12.7,12.0,12.4,55050.0],["2023-02-07",12.6,12.6,11.5,11.7,60500.0],["2023-02-08",11.7,11.8,10.8,11.0,46500.0],["2023-02-09",11.0,11.3,9.9,10.3,119310.0],["2023-02-10",10.2,10.8,10.2,10.7,64220.0],["2023-02-13",10.8,11.3,10.6,11.2,64220.0],["2023-02-14",11.2,11.8,10.8,11.1,49790.0],["2023-02-15",11.1,11.4,10.9,11.4,24980.0],["2023-02-16",11.2,13.4,11.2,12.0,107230.0],["2023-02-17",11.9,12.3,11.5,12.1,44080.0],["2023-02-21",11.9,12.1,11.2,11.5,45470.0],["2023-02-22",11.6,11.6,11.1,11.5,31920.0],["2023-02-23",11.4,12.1,11.1,11.9,22640.0],["2023-02-24",11.9,12.1,11.4,11.9,18830.0],["2023-02-27",12.3,12.3,11.3,11.4,30450.0],["2023-02-28",11.8,11.8,11.0,11.6,19030.0],["2023-03-01",11.7,11.7,11.1,11.3,10010.0],["2023-03-02",11.1,11.1,10.6,10.8,18900.0],["2023-03-03",10.9,11.5,10.9,11.2,23750.0],["2023-03-06",11.5,12.3,11.5,12.0,74180.0],["2023-03-07",12.2,12.4,11.6,12.1,31490.0],["2023-03-08",12.2,13.4,11.8,12.8,102230.0],["2023-03-09",13.0,13.2,12.3,12.5,46640.0],["2023-03-10",12.5,12.5,11.4,11.6,48430.0],["2023-03-13",11.7,11.8,11.0,11.8,62110.0],["2023-03-14",10.5,11.4,8.7,9.0,339160.0],["2023-03-15",9.1,9.1,8.0,8.1,109770.0],["2023-03-16",8.3,8.8,8.1,8.7,41100.0],["2023-03-17",8.6,8.8,8.3,8.4,28050.0],["2023-03-20",8.4,8.5,8.0,8.4,90820.0],["2023-03-21",8.4,8.8,8.4,8.6,23360.0],["2023-03-22",8.8,8.8,8.2,8.2,20520.0],["2023-03-23",8.4,8.7,8.3,8.3,40680.0],["2023-03-24",8.4,8.5,8.1,8.3,18880.0],["2023-03-27",8.2,8.5,8.1,8.5,55390.0],["2023-03-28",8.5,8.6,8.3,8.5,24780.0],["2023-03-29",8.4,8.6,8.3,8.5,21090.0],["2023-03-30",8.5,9.0,8.4,9.0,25960.0],["2023-03-31",9.0,9.7,8.9,9.5,37260.0],["2023-04-03",9.5,9.8,9.2,9.5,47390.0],["2023-04-04",9.6,9.8,9.2,9.4,12680.0],["2023-04-05",9.2,9.4,9.0,9.0,25230.0],["2023-04-06",9.2,9.2,8.5,8.6,33810.0],["2023-04-10",8.5,8.8,8.4,8.8,18680.0],["2023-04-11",8.7,8.9,8.6,8.6,22450.0],["2023-04-12",8.6,8.7,8.3,8.4,24580.0],["2023-04-13",8.3,8.5,8.3,8.4,28500.0],["2023-04-14",8.3,8.5,8.1,8.3,28090.0],["2023-04-17",8.1,8.2,7.8,7.8,69650.0],["2023-04-18",7.9,7.9,7.0,7.4,345180.0],["2023-04-19",7.4,7.8,7.1,7.7,45290.0],["2023-04-20",7.7,7.8,7.4,7.8,44380.0],["2023-04-21",7.8,8.3,7.6,8.1,61940.0],["2023-04-24",8.3,8.3,7.7,7.9,16090.0],["2023-04-25",7.7,8.0,7.6,7.8,30880.0],["2023-04-26",7.6,8.0,7.5,7.8,21440.0],["2023-04-27",7.8,7.9,7.1,7.4,83810.0],["2023-04-28",7.5,7.5,7.2,7.4,51170.0],["2023-05-01",7.2,7.4,7.0,7.1,38750.0],["2023-05-02",7.2,7.3,6.6,6.9,73800.0],["2023-05-03",6.8,7.0,6.6,6.7,41950.0],["2023-05-04",6.7,6.8,6.6,6.8,36110.0],["2023-05-05",7.0,7.1,6.6,7.1,42700.0],["2023-05-08",7.5,8.0,7.5,7.8,69260.0],["2023-05-09",7.8,7.8,7.3,7.5,31200.0],["2023-05-10",7.6,8.1,7.5,7.6,37580.0],["2023-05-11",7.7,7.9,7.6,7.6,14480.0],["2023-05-12",7.6,7.7,7.5,7.6,11260.0],["2023-05-15",7.8,7.8,7.0,7.2,31630.0],["2023-05-16",7.1,7.5,7.1,7.3,12880.0],["2023-05-17",7.3,7.3,7.1,7.3,12240.0],["2023-05-18",7.2,7.4,7.1,7.3,15620.0],["2023-05-19",7.0,7.4,7.0,7.3,8660.0],["2023-05-22",7.2,7.3,7.0,7.2,15620.0],["2023-05-23",7.0,7.3,6.7,6.9,99590.0],["2023-05-24",6.9,6.9,6.5,6.6,91600.0],["2023-05-25",6.8,7.1,6.7,7.0,16300.0],["2023-05-26",7.0,7.1,6.7,7.0,20990.0],["2023-05-30",7.0,7.2,6.9,7.0,14860.0],["2023-05-31",6.9,7.2,6.9,7.1,17510.0],["2023-06-01",7.1,7.1,6.9,6.9,13030.0],["2023-06-02",6.6,6.9,6.6,6.9,36420.0],["2023-06-05",7.0,7.1,6.9,7.1,49050.0],["2023-06-06",7.09,7.71,6.4,7.28,147800.0],["2023-06-07",7.25,7.6,6.93,7.4,142500.0],["2023-06-08",7.5,8.06,7.37,7.97,165100.0],["2023-06-09",8.0,9.15,8.0,8.83,200800.0],["2023-06-12",8.55,8.6,8.13,8.27,74100.0],["2023-06-13",8.22,8.84,8.05,8.59,68500.0],["2023-06-14",8.65,8.65,8.13,8.18,41200.0],["2023-06-15",8.18,8.72,8.13,8.59,62600.0],["2023-06-16",8.7,8.7,8.41,8.54,21400.0],["2023-06-20",8.47,8.69,8.0,8.06,55600.0],["2023-06-21",8.01,8.23,7.85,7.98,48300.0],["2023-06-22",7.88,8.43,7.88,8.2,50800.0],["2023-06-23",8.11,8.26,7.97,7.99,21100.0],["2023-06-26",7.96,8.12,7.6,7.64,48900.0],["2023-06-27",7.61,7.61,7.43,7.47,55300.0],["2023-06-28",7.39,7.95,7.21,7.84,38000.0],["2023-06-29",7.82,7.99,7.62,7.65,58200.0],["2023-06-30",7.65,7.81,7.65,7.67,20400.0],["2023-07-03",7.7,8.02,7.69,7.91,36100.0],["2023-07-05",7.91,7.91,7.6,7.72,35200.0],["2023-07-06",7.62,7.65,7.4,7.48,21600.0],["2023-07-07",7.48,7.62,7.42,7.54,20500.0],["2023-07-10",7.47,7.77,7.47,7.7,32400.0],["2023-07-11",7.7,7.81,7.66,7.81,26900.0],["2023-07-12",7.78,8.56,7.78,8.36,95400.0],["2023-07-13",8.4,9.25,8.31,9.08,112200.0],["2023-07-14",9.01,9.4,8.71,9.25,100000.0],["2023-07-17",9.32,9.89,9.21,9.87,83500.0],["2023-07-18",9.89,10.07,9.58,9.67,52800.0],["2023-07-19",10.5,12.0,10.22,11.62,446400.0],["2023-07-20",11.44,11.76,10.39,11.26,148500.0],["2023-07-21",11.31,11.31,10.68,10.76,75700.0],["2023-07-24",10.53,10.91,10.35,10.45,149600.0],["2023-07-25",10.29,10.57,9.88,9.89,67600.0],["2023-07-26",9.91,11.04,9.9,10.7,125600.0],["2023-07-27",10.89,10.99,10.1,10.13,100200.0],["2023-07-28",10.02,10.8,10.02,10.49,78600.0],["2023-07-31",10.38,11.3,10.38,10.98,77100.0],["2023-08-01",10.93,11.38,10.71,11.18,47700.0],["2023-08-02",11.27,11.27,10.35,10.59,84000.0],["2023-08-03",10.46,10.9,10.46,10.58,46500.0],["2023-08-04",10.77,10.88,10.2,10.36,45400.0],["2023-08-07",10.52,10.52,10.06,10.12,41200.0],["2023-08-08",10.2,10.47,10.0,10.12,54700.0],["2023-08-09",10.13,10.13,8.36,8.69,315200.0],["2023-08-10",8.86,8.86,7.85,7.96,161000.0],["2023-08-11",7.95,8.2,7.83,8.13,65500.0],["2023-08-14",8.13,8.18,7.75,8.0,32400.0],["2023-08-15",7.95,7.95,7.73,7.86,45500.0],["2023-08-16",7.77,7.92,7.7,7.7,18300.0],["2023-08-17",7.71,7.91,7.61,7.64,22900.0],["2023-08-18",7.61,7.61,7.4,7.56,40600.0],["2023-08-21",7.51,7.65,7.33,7.6,47300.0],["2023-08-22",7.41,7.49,7.27,7.4,117500.0],["2023-08-23",7.39,7.39,7.02,7.07,48900.0],["2023-08-24",7.05,7.08,6.87,6.9,54800.0],["2023-08-25",6.91,7.25,6.89,7.05,32500.0],["2023-08-28",7.01,7.14,6.9,6.95,30300.0],["2023-08-29",6.96,7.26,6.96,7.16,26300.0],["2023-08-30",7.02,7.28,7.02,7.14,18100.0],["2023-08-31",7.17,7.31,7.06,7.15,23400.0],["2023-09-01",7.19,7.37,7.08,7.12,19000.0],["2023-09-05",7.02,7.19,6.97,7.12,19900.0],["2023-09-06",7.08,7.21,6.96,7.03,47400.0],["2023-09-07",6.99,7.0,6.82,7.0,30600.0],["2023-09-08",7.0,7.04,6.8,6.8,32700.0],["2023-09-11",6.82,7.44,6.82,7.26,54000.0],["2023-09-12",7.25,7.36,7.0,7.1,25200.0],["2023-09-13",7.04,7.15,6.85,6.95,29500.0],["2023-09-14",6.96,7.21,6.94,7.19,47600.0],["2023-09-15",7.08,7.17,6.95,6.99,25100.0],["2023-09-18",6.96,6.96,6.69,6.72,45400.0],["2023-09-19",6.67,6.77,6.64,6.77,29100.0],["2023-09-20",6.75,6.85,6.71,6.71,26100.0],["2023-09-21",6.65,6.72,6.58,6.61,36800.0],["2023-09-22",6.64,6.67,6.46,6.54,36200.0],["2023-09-25",6.54,6.58,6.34,6.39,30200.0],["2023-09-26",6.35,6.43,6.12,6.19,39000.0],["2023-09-27",6.27,6.32,6.05,6.12,39900.0],["2023-09-28",6.11,6.11,5.97,6.04,59400.0],["2023-09-29",6.11,6.2,6.02,6.06,16200.0],["2023-10-02",5.92,6.08,5.85,5.92,43000.0],["2023-10-03",5.84,5.92,5.81,5.84,32300.0],["2023-10-04",5.83,5.87,5.7,5.83,42700.0],["2023-10-05",5.75,5.78,5.63,5.68,48400.0],["2023-10-06",5.66,5.7,5.59,5.69,32800.0],["2023-10-09",5.73,5.73,5.63,5.68,15800.0],["2023-10-10",5.66,5.84,5.65,5.69,35000.0],["2023-10-11",5.69,5.7,5.51,5.54,86300.0],["2023-10-12",5.54,5.54,5.14,5.26,143300.0],["2023-10-13",5.3,5.49,5.25,5.38,25500.0],["2023-10-16",5.42,5.52,5.29,5.49,12500.0],["2023-10-17",5.46,5.82,5.46,5.82,38200.0],["2023-10-18",5.83,5.83,5.59,5.76,20100.0],["2023-10-19",5.68,5.7,5.53,5.57,13900.0],["2023-10-20",5.54,5.54,5.34,5.39,20800.0],["2023-10-23",5.31,5.47,5.19,5.19,59200.0],["2023-10-24",5.17,5.39,5.17,5.29,20400.0],["2023-10-25",5.24,5.32,5.1,5.25,15000.0],["2023-10-26",5.17,5.27,5.1,5.27,22100.0],["2023-10-27",5.12,5.3,4.9,4.95,76100.0],["2023-10-30",5.09,5.13,4.98,5.03,15500.0],["2023-10-31",5.04,5.18,5.0,5.09,35100.0],["2023-11-01",5.19,5.23,5.04,5.17,38500.0],["2023-11-02",5.26,5.67,5.21,5.59,49500.0],["2023-11-03",5.68,5.82,5.65,5.68,76500.0],["2023-11-06",5.63,6.28,5.63,6.11,75300.0],["2023-11-07",5.76,6.21,5.68,6.2,42800.0],["2023-11-08",5.92,6.36,5.73,6.29,61300.0],["2023-11-09",6.28,6.3,5.97,6.09,34400.0],["2023-11-10",6.32,6.32,5.84,6.03,37800.0],["2023-11-13",5.98,6.0,5.76,5.79,39100.0],["2023-11-14",5.87,6.02,5.8,5.92,98400.0],["2023-11-15",5.98,6.55,5.98,6.55,57400.0],["2023-11-16",6.6,6.6,6.1,6.46,69300.0],["2023-11-17",6.52,6.74,6.4,6.73,37000.0],["2023-11-20",6.75,7.25,6.75,7.19,94400.0],["2023-11-21",7.18,7.19,6.9,7.05,36800.0],["2023-11-22",7.01,7.12,6.82,7.02,36800.0],["2023-11-24",6.9,6.97,6.8,6.96,17900.0],["2023-11-27",6.97,6.97,6.8,6.85,14700.0],["2023-11-28",6.9,7.25,6.85,7.2,44300.0],["2023-11-29",7.2,7.68,7.2,7.58,65400.0],["2023-11-30",7.64,7.64,7.15,7.21,43500.0],["2023-12-01",7.12,7.57,7.12,7.55,26600.0],["2023-12-04",7.64,7.86,7.46,7.69,47600.0],["2023-12-05",7.62,7.79,7.36,7.36,21800.0],["2023-12-06",7.46,7.6,7.39,7.39,12000.0],["2023-12-07",7.34,7.4,6.94,7.12,28700.0],["2023-12-08",7.04,7.13,6.85,6.9,23400.0],["2023-12-11",6.86,6.93,6.75,6.83,15700.0],["2023-12-12",6.71,6.97,6.6,6.97,46300.0],["2023-12-13",6.9,6.97,6.61,6.88,57700.0],["2023-12-14",6.9,7.64,6.9,7.59,71000.0],["2023-12-15",7.64,7.64,7.17,7.22,19800.0],["2023-12-18",7.07,7.38,6.82,7.05,40100.0],["2023-12-19",7.11,7.34,6.96,7.02,67400.0],["2023-12-20",7.3,7.3,6.96,7.08,54100.0],["2023-12-21",7.09,7.3,7.09,7.19,53900.0],["2023-12-22",7.21,7.38,7.03,7.04,41700.0],["2023-12-26",7.1,7.25,7.05,7.07,44200.0],["2023-12-27",7.11,7.11,6.89,6.89,75000.0],["2023-12-28",6.9,7.0,6.7,6.73,62100.0],["2023-12-29",6.82,6.83,6.5,6.62,103100.0],["2024-01-02",6.62,6.7,6.53,6.58,25700.0],["2024-01-03",6.52,6.66,6.35,6.41,48200.0],["2024-01-04",6.41,6.41,6.06,6.22,38700.0],["2024-01-05",6.07,6.33,6.07,6.3,18300.0],["2024-01-08",6.32,6.4,6.31,6.39,12600.0],["2024-01-09",6.34,6.46,6.3,6.4,16100.0],["2024-01-10",6.46,6.46,6.11,6.13,36000.0],["2024-01-11",6.21,6.21,5.95,6.1,36400.0],["2024-01-12",6.26,6.26,6.0,6.0,21500.0],["2024-01-16",6.08,6.15,5.9,5.9,43900.0],["2024-01-17",5.81,6.01,5.75,5.8,20900.0],["2024-01-18",5.88,5.88,5.7,5.78,44100.0],["2024-01-19",5.72,5.99,5.63,5.83,54500.0],["2024-01-22",5.93,5.97,5.75,5.75,34600.0],["2024-01-23",5.77,5.88,5.67,5.75,9600.0],["2024-01-24",5.82,5.85,5.51,5.62,51800.0],["2024-01-25",5.59,5.65,5.52,5.57,17300.0],["2024-01-26",5.66,6.18,5.56,6.01,139400.0],["2024-01-29",6.25,6.69,6.22,6.58,97200.0],["2024-01-30",6.58,6.58,6.35,6.39,28100.0],["2024-01-31",6.43,6.51,6.27,6.31,23900.0],["2024-02-01",6.37,6.5,6.01,6.02,42800.0],["2024-02-02",6.02,6.06,5.93,5.97,35400.0],["2024-02-05",5.93,5.93,5.76,5.76,32900.0],["2024-02-06",5.79,5.79,5.71,5.76,27600.0],["2024-02-07",5.79,5.8,5.66,5.7,29500.0],["2024-02-08",5.64,5.98,5.64,5.95,22100.0],["2024-02-09",5.96,5.98,5.8,5.85,14700.0],["2024-02-12",5.55,5.87,5.55,5.8,29200.0],["2024-02-13",5.7,5.78,5.59,5.65,19900.0],["2024-02-14",5.74,5.8,5.6,5.8,24100.0],["2024-02-15",5.8,5.83,5.66,5.75,20600.0],["2024-02-16",5.78,5.84,5.66,5.79,25500.0],["2024-02-20",5.79,5.8,5.7,5.8,36100.0],["2024-02-21",5.74,5.92,5.74,5.86,32500.0],["2024-02-22",5.87,5.97,5.77,5.97,25900.0],["2024-02-23",5.97,5.97,5.76,5.76,20100.0],["2024-02-26",5.77,6.26,5.77,6.25,83700.0],["2024-02-27",6.28,6.85,6.26,6.62,112500.0],["2024-02-28",6.63,6.69,6.16,6.24,40200.0],["2024-02-29",6.23,6.44,6.16,6.2,27800.0],["2024-03-01",6.22,6.35,6.16,6.22,41200.0],["2024-03-04",6.11,6.22,5.73,5.73,49900.0],["2024-03-05",5.72,5.84,5.65,5.7,28700.0],["2024-03-06",5.71,5.87,5.68,5.7,33600.0],["2024-03-07",5.82,5.82,5.43,5.57,88600.0],["2024-03-08",5.59,5.72,5.5,5.56,30100.0],["2024-03-11",5.92,6.65,5.8,6.65,191600.0],["2024-03-12",6.68,6.68,6.41,6.42,82300.0],["2024-03-13",6.38,6.43,6.14,6.25,49300.0],["2024-03-14",6.19,6.21,6.0,6.04,48800.0],["2024-03-15",6.0,6.11,5.95,5.97,24100.0],["2024-03-18",6.0,6.0,5.9,5.98,18600.0],["2024-03-19",5.92,6.04,5.91,6.02,27600.0],["2024-03-20",6.06,6.14,6.02,6.07,30200.0],["2024-03-21",6.1,6.16,5.99,6.06,29900.0],["2024-03-22",6.06,6.5,6.0,6.3,48400.0],["2024-03-25",6.3,7.41,6.3,7.24,362900.0],["2024-03-26",6.06,7.24,6.06,6.82,256900.0],["2024-03-27",6.93,7.14,6.71,6.8,70700.0],["2024-03-28",6.85,6.89,6.49,6.74,99800.0],["2024-04-01",6.74,6.74,6.5,6.61,42500.0],["2024-04-02",6.66,6.66,6.39,6.65,40100.0],["2024-04-03",6.63,6.68,6.53,6.64,53500.0],["2024-04-04",6.6,6.69,6.25,6.26,77100.0],["2024-04-05",6.25,6.29,6.05,6.17,35100.0],["2024-04-08",6.15,6.5,6.09,6.21,34900.0],["2024-04-09",6.28,6.35,6.15,6.21,7900.0],["2024-04-10",6.11,6.23,5.97,6.05,30700.0],["2024-04-11",6.05,6.05,5.76,5.89,61000.0],["2024-04-12",5.95,6.11,5.76,5.86,74600.0],["2024-04-15",5.85,5.86,5.7,5.79,37200.0],["2024-04-16",5.8,5.89,5.63,5.7,58500.0],["2024-04-17",5.67,5.8,5.67,5.72,38200.0],["2024-04-18",5.7,5.75,5.62,5.68,39800.0],["2024-04-19",5.6,5.74,5.59,5.74,18600.0],["2024-04-22",5.96,6.02,5.62,5.83,39400.0],["2024-04-23",5.8,5.95,5.76,5.85,51000.0],["2024-04-24",5.86,5.86,5.57,5.62,40600.0],["2024-04-25",5.56,5.68,5.56,5.65,20400.0],["2024-04-26",5.67,5.7,5.53,5.69,48000.0],["2024-04-29",5.69,5.82,5.65,5.68,59700.0],["2024-04-30",5.65,5.7,5.45,5.45,38200.0],["2024-05-01",5.45,5.47,5.21,5.21,48000.0],["2024-05-02",5.3,5.89,5.22,5.76,150400.0],["2024-05-03",5.73,5.84,5.31,5.33,93000.0],["2024-05-06",5.35,6.11,5.35,6.01,79100.0],["2024-05-07",6.13,6.25,6.0,6.11,34100.0],["2024-05-08",6.02,6.17,5.88,5.93,52600.0],["2024-05-09",5.77,6.02,5.55,5.6,85300.0],["2024-05-10",5.68,5.88,5.64,5.81,42100.0],["2024-05-13",5.99,5.99,5.55,5.75,43300.0],["2024-05-14",5.78,6.1,5.75,6.1,36300.0],["2024-05-15",6.04,6.2,5.95,6.15,40400.0],["2024-05-16",6.2,6.31,6.14,6.28,40300.0],["2024-05-17",6.19,6.31,6.18,6.31,10200.0],["2024-05-20",6.28,6.35,6.22,6.32,14700.0],["2024-05-21",6.31,6.31,6.16,6.17,16100.0],["2024-05-22",6.13,6.13,5.84,5.89,13400.0],["2024-05-23",5.93,6.02,5.65,5.73,23600.0],["2024-05-24",5.73,5.81,5.67,5.78,13800.0],["2024-05-28",5.71,5.87,5.66,5.66,24100.0],["2024-05-29",5.67,5.89,5.48,5.5,41100.0],["2024-05-30",5.54,5.66,5.48,5.49,65900.0],["2024-05-31",5.53,5.57,5.39,5.39,41200.0],["2024-06-03",5.39,5.54,5.39,5.53,35100.0],["2024-06-04",5.54,6.39,5.5,6.34,177300.0],["2024-06-05",6.45,6.6,6.22,6.55,65500.0],["2024-06-06",6.44,6.5,6.36,6.37,17700.0],["2024-06-07",6.21,6.43,6.21,6.24,28300.0],["2024-06-10",6.21,6.21,6.08,6.17,10700.0],["2024-06-11",6.12,6.18,6.05,6.06,21800.0],["2024-06-12",6.06,6.21,5.9,6.05,19300.0],["2024-06-13",6.03,6.12,5.96,6.05,12200.0],["2024-06-14",5.97,6.08,5.97,6.05,4800.0],["2024-06-17",5.96,5.97,5.9,5.96,5700.0],["2024-06-18",5.94,5.94,5.83,5.93,25100.0],["2024-06-20",5.65,5.9,5.6,5.62,86600.0],["2024-06-21",5.65,5.72,5.55,5.71,8400.0],["2024-06-24",5.72,5.81,5.6,5.6,14500.0],["2024-06-25",5.58,5.61,5.55,5.56,25100.0],["2024-06-26",5.55,5.78,5.44,5.45,69400.0],["2024-06-27",5.52,5.58,5.45,5.54,32500.0],["2024-06-28",5.52,5.62,5.48,5.57,15900.0],["2024-07-01",5.6,5.6,5.46,5.48,24900.0],["2024-07-02",5.46,5.65,5.4,5.65,35500.0],["2024-07-03",5.65,5.79,5.5,5.66,38100.0],["2024-07-05",5.75,5.92,5.66,5.86,31500.0],["2024-07-08",5.92,5.98,5.75,5.81,37400.0],["2024-07-09",5.75,5.81,5.6,5.8,25100.0],["2024-07-10",5.79,6.0,5.66,5.98,62200.0],["2024-07-11",6.05,6.35,6.05,6.32,47000.0],["2024-07-12",6.35,6.35,6.22,6.22,26700.0],["2024-07-15",6.21,6.32,6.16,6.26,25200.0],["2024-07-16",6.31,6.5,6.15,6.44,39100.0],["2024-07-17",6.44,6.49,6.35,6.37,14900.0],["2024-07-18",6.36,6.5,6.09,6.1,23200.0],["2024-07-19",6.1,6.1,5.93,5.95,10400.0],["2024-07-22",6.04,6.24,5.98,6.1,10200.0],["2024-07-23",6.1,6.11,5.9,5.9,15800.0],["2024-07-24",5.9,6.08,5.84,5.97,21200.0],["2024-07-25",5.97,6.02,5.88,5.95,9700.0],["2024-07-26",6.0,6.05,5.97,6.03,14700.0],["2024-07-29",6.08,6.08,5.98,5.98,4100.0],["2024-07-30",5.98,6.08,5.9,5.9,6600.0],["2024-07-31",5.92,5.99,5.87,5.98,5000.0],["2024-08-01",5.99,5.99,5.88,5.89,17400.0],["2024-08-02",5.75,5.83,5.55,5.69,56800.0],["2024-08-05",5.55,5.8,5.55,5.58,27800.0],["2024-08-06",5.62,5.82,5.54,5.54,15700.0],["2024-08-07",6.15,6.15,5.57,5.58,14800.0],["2024-08-08",5.58,5.7,5.5,5.61,32600.0],["2024-08-09",5.65,5.66,5.53,5.56,10500.0],["2024-08-12",5.6,5.65,5.52,5.65,11800.0],["2024-08-13",5.68,5.91,5.62,5.64,27900.0],["2024-08-14",6.07,6.07,5.52,5.6,15700.0],["2024-08-15",5.52,5.84,5.52,5.78,21300.0],["2024-08-16",5.71,5.84,5.7,5.78,9300.0],["2024-08-19",5.84,5.84,5.75,5.82,11900.0],["2024-08-20",5.83,5.94,5.73,5.88,21600.0],["2024-08-21",5.9,6.11,5.85,6.02,23500.0],["2024-08-22",6.08,6.08,5.96,6.01,12100.0],["2024-08-23",6.03,6.2,6.03,6.08,31600.0],["2024-08-26",6.02,6.09,5.99,6.09,6500.0],["2024-08-27",6.08,6.08,6.0,6.04,11800.0],["2024-08-28",6.01,6.05,5.86,5.89,20500.0],["2024-08-29",5.92,5.92,5.7,5.76,17100.0],["2024-08-30",5.77,5.81,5.6,5.71,25300.0],["2024-09-03",5.7,5.71,5.52,5.58,33800.0],["2024-09-04",5.59,5.63,5.36,5.41,67400.0],["2024-09-05",5.41,5.53,5.41,5.52,24000.0],["2024-09-06",5.55,5.59,5.41,5.45,32200.0],["2024-09-09",5.51,5.51,5.36,5.37,21200.0],["2024-09-10",5.52,5.72,5.2,5.27,42300.0],["2024-09-11",5.29,5.35,5.17,5.18,37100.0],["2024-09-12",5.26,5.33,5.21,5.26,20000.0],["2024-09-13",5.25,5.42,5.22,5.3,60400.0],["2024-09-16",5.05,5.24,4.86,4.92,207500.0],["2024-09-17",4.94,5.05,4.82,4.86,148600.0],["2024-09-18",4.89,4.9,4.55,4.6,175400.0],["2024-09-19",4.67,4.81,4.65,4.69,66000.0],["2024-09-20",4.65,4.71,4.59,4.61,46100.0],["2024-09-23",4.65,4.68,4.57,4.61,47800.0],["2024-09-24",4.65,4.65,4.55,4.59,38500.0],["2024-09-25",4.6,4.6,4.46,4.49,58800.0],["2024-09-26",4.48,4.51,4.42,4.44,48800.0],["2024-09-27",4.43,4.59,4.43,4.51,34700.0],["2024-09-30",4.55,4.63,4.5,4.59,60300.0],["2024-10-01",4.62,4.63,4.47,4.52,39400.0],["2024-10-02",4.47,4.55,4.46,4.5,30400.0],["2024-10-03",4.46,4.54,4.43,4.45,36000.0],["2024-10-04",4.51,4.51,4.39,4.46,61200.0],["2024-10-07",4.4,4.42,4.36,4.37,65100.0],["2024-10-08",4.35,4.42,4.32,4.34,45800.0],["2024-10-09",4.34,4.39,4.32,4.35,27100.0],["2024-10-10",4.35,4.37,4.3,4.35,42900.0],["2024-10-11",4.38,4.39,4.33,4.34,26200.0],["2024-10-14",4.35,4.39,4.3,4.37,14800.0],["2024-10-15",4.44,4.44,4.32,4.37,18600.0],["2024-10-16",4.43,4.59,4.36,4.54,96500.0],["2024-10-17",4.54,4.56,4.42,4.44,40200.0],["2024-10-18",4.44,4.48,4.37,4.41,29600.0],["2024-10-21",4.58,4.58,4.38,4.44,26300.0],["2024-10-22",4.42,4.43,4.26,4.33,108400.0],["2024-10-23",4.27,4.45,4.25,4.31,54100.0],["2024-10-24",4.35,4.37,4.25,4.33,33700.0],["2024-10-25",4.33,4.36,4.24,4.26,33600.0],["2024-10-28",4.28,4.32,4.2,4.25,65200.0],["2024-10-29",4.2,4.27,4.17,4.23,55500.0],["2024-10-30",4.19,4.29,4.1,4.12,130300.0],["2024-10-31",4.11,4.16,4.02,4.12,45300.0],["2024-11-01",4.14,4.17,4.04,4.12,39700.0],["2024-11-04",4.1,4.14,4.03,4.07,34100.0],["2024-11-05",4.05,4.1,4.0,4.05,79500.0],["2024-11-06",4.07,4.09,3.97,3.99,79700.0],["2024-11-07",3.98,4.21,3.98,4.06,78400.0],["2024-11-08",4.17,4.17,4.03,4.06,28000.0],["2024-11-11",4.05,4.09,4.01,4.01,52500.0],["2024-11-12",4.05,4.12,3.96,4.12,64700.0],["2024-11-13",4.1,4.1,3.91,4.0,192200.0],["2024-11-14",3.94,4.06,3.91,4.05,122000.0],["2024-11-15",4.05,4.15,3.94,4.15,70400.0],["2024-11-18",4.13,4.48,4.06,4.4,132800.0],["2024-11-19",4.37,4.47,4.29,4.45,73300.0],["2024-11-20",4.4,4.41,4.21,4.32,42100.0],["2024-11-21",4.29,4.44,4.23,4.32,46000.0],["2024-11-22",4.29,4.5,4.29,4.43,115300.0],["2024-11-25",4.44,4.61,4.41,4.51,81800.0],["2024-11-26",4.45,4.53,4.42,4.46,32300.0],["2024-11-27",4.51,4.54,4.46,4.5,26800.0],["2024-11-29",4.52,4.81,4.5,4.75,68900.0],["2024-12-02",4.75,4.76,4.68,4.71,46000.0],["2024-12-03",4.72,4.74,4.65,4.71,22900.0],["2024-12-04",4.69,4.75,4.51,4.58,33200.0],["2024-12-05",4.51,4.57,4.34,4.34,57800.0],["2024-12-06",4.34,4.41,4.25,4.31,52700.0],["2024-12-09",4.32,4.45,4.27,4.37,67000.0],["2024-12-10",4.33,4.42,4.27,4.36,46100.0],["2024-12-11",4.39,4.39,4.22,4.34,50600.0],["2024-12-12",4.36,4.43,4.25,4.26,48100.0],["2024-12-13",4.25,4.28,4.06,4.13,44300.0],["2024-12-16",4.1,4.1,3.77,3.77,163200.0],["2024-12-17",3.77,3.84,3.56,3.63,207800.0],["2024-12-18",3.56,3.75,3.48,3.53,128900.0],["2024-12-19",3.8,3.8,3.42,3.45,105000.0],["2024-12-20",3.43,3.5,3.35,3.38,145300.0],["2024-12-23",3.43,3.55,3.26,3.49,148900.0],["2024-12-24",3.49,3.5,3.38,3.43,58200.0],["2024-12-26",3.41,3.69,3.33,3.69,274200.0],["2024-12-27",3.68,3.81,3.56,3.75,122200.0],["2024-12-30",3.75,3.79,3.6,3.69,91200.0],["2024-12-31",3.69,3.7,3.5,3.58,116100.0],["2025-01-02",3.59,3.84,3.58,3.84,45000.0],["2025-01-03",3.85,3.96,3.84,3.91,50600.0],["2025-01-06",3.88,4.18,3.86,4.02,95900.0],["2025-01-07",4.02,4.19,4.0,4.07,93400.0],["2025-01-08",4.07,4.07,3.78,3.88,68200.0],["2025-01-10",3.86,3.88,3.77,3.88,46900.0],["2025-01-13",3.91,3.91,3.63,3.67,48900.0],["2025-01-14",3.73,3.74,3.61,3.7,28600.0],["2025-01-15",3.98,4.0,3.7,3.77,32600.0],["2025-01-16",3.8,3.82,3.67,3.81,29400.0],["2025-01-17",3.81,3.9,3.76,3.82,43300.0],["2025-01-21",3.96,4.29,3.87,4.27,131200.0],["2025-01-22",4.27,4.78,4.16,4.59,157300.0],["2025-01-23",4.58,4.76,4.3,4.39,57900.0],["2025-01-24",4.48,4.65,4.35,4.42,69500.0],["2025-01-27",4.43,4.46,4.33,4.43,48100.0],["2025-01-28",4.43,4.45,4.23,4.36,35200.0],["2025-01-29",4.37,4.57,4.36,4.43,52900.0],["2025-01-30",4.35,4.51,4.35,4.43,29900.0],["2025-01-31",4.35,4.54,4.32,4.37,33300.0],["2025-02-03",4.25,4.25,4.03,4.17,55300.0],["2025-02-04",4.16,4.38,4.16,4.35,26100.0],["2025-02-05",4.42,4.45,4.28,4.41,29900.0],["2025-02-06",4.43,4.43,4.27,4.38,22400.0],["2025-02-07",4.35,4.4,4.21,4.26,41900.0],["2025-02-10",4.27,4.4,4.22,4.35,15400.0],["2025-02-11",4.39,4.39,4.26,4.36,17700.0],["2025-02-12",4.3,4.35,4.25,4.28,12800.0],["2025-02-13",4.39,4.5,4.29,4.47,34600.0],["2025-02-14",4.5,4.65,4.38,4.58,36500.0],["2025-02-18",4.58,4.76,4.58,4.72,48000.0],["2025-02-19",4.68,4.72,4.57,4.57,24700.0],["2025-02-20",4.54,4.54,4.32,4.39,25400.0],["2025-02-21",4.43,4.57,4.35,4.49,27100.0],["2025-02-24",4.55,4.58,4.4,4.5,26100.0],["2025-02-25",4.47,4.47,4.27,4.29,37400.0],["2025-02-26",4.32,4.32,4.23,4.28,18900.0],["2025-02-27",4.25,4.44,4.2,4.2,30300.0],["2025-02-28",4.21,4.34,4.2,4.24,14400.0],["2025-03-03",4.2,4.23,4.03,4.2,44700.0],["2025-03-04",4.07,4.1,4.0,4.08,38900.0],["2025-03-05",4.13,4.13,3.95,3.99,33800.0],["2025-03-06",3.94,3.96,3.82,3.9,49500.0],["2025-03-07",3.9,3.9,3.75,3.83,27000.0],["2025-03-10",3.82,3.83,3.56,3.62,79200.0],["2025-03-11",3.64,3.76,3.58,3.69,34300.0],["2025-03-12",3.68,3.77,3.58,3.67,47500.0],["2025-03-13",3.7,3.7,3.36,3.44,64100.0],["2025-03-14",3.41,3.66,3.41,3.52,7300.0],["2025-03-17",3.52,3.78,3.52,3.7,23400.0],["2025-03-18",3.64,3.86,3.53,3.74,18200.0],["2025-03-19",3.75,3.95,3.74,3.95,21800.0],["2025-03-20",3.86,3.94,3.8,3.85,8700.0],["2025-03-21",3.85,3.9,3.7,3.7,17700.0],["2025-03-24",3.71,3.99,3.71,3.89,24200.0],["2025-03-25",3.99,4.12,3.95,4.12,25700.0],["2025-03-26",4.12,4.12,3.94,4.09,34000.0],["2025-03-27",3.9,4.25,3.9,4.24,18600.0],["2025-03-28",4.16,4.16,3.82,3.86,30200.0],["2025-03-31",3.84,3.94,3.38,3.71,74800.0],["2025-04-01",3.66,3.77,3.44,3.56,69500.0],["2025-04-02",3.46,3.57,3.36,3.4,54100.0],["2025-04-03",3.24,3.39,3.07,3.1,78000.0],["2025-04-04",3.06,3.1,2.75,2.94,98900.0],["2025-04-07",2.91,2.94,2.75,2.82,73800.0],["2025-04-08",2.9,2.95,2.52,2.59,61700.0],["2025-04-09",2.61,2.99,2.5,2.91,34300.0],["2025-04-10",2.93,3.05,2.75,2.78,22400.0],["2025-04-11",2.79,3.04,2.79,2.87,29300.0],["2025-04-14",2.93,2.99,2.8,2.95,19300.0],["2025-04-15",2.89,2.93,2.75,2.84,12300.0],["2025-04-16",2.75,2.88,2.75,2.76,14200.0],["2025-04-17",2.77,2.86,2.74,2.85,10400.0],["2025-04-21",2.88,2.99,2.69,2.79,31300.0],["2025-04-22",2.87,2.95,2.76,2.85,16500.0],["2025-04-23",2.88,2.89,2.79,2.79,12500.0],["2025-04-24",2.86,2.96,2.86,2.92,17500.0],["2025-04-25",2.85,2.97,2.85,2.91,11200.0],["2025-04-28",2.98,2.99,2.85,2.85,9500.0],["2025-04-29",2.96,3.0,2.85,2.92,7400.0],["2025-04-30",2.87,2.92,2.87,2.92,5600.0],["2025-05-01",2.91,2.91,2.85,2.89,32100.0],["2025-05-02",2.92,2.96,2.86,2.96,17100.0],["2025-05-05",2.91,2.96,2.85,2.85,8500.0],["2025-05-06",2.78,2.84,2.69,2.74,23200.0],["2025-05-07",2.75,2.79,2.69,2.69,8400.0],["2025-05-08",2.75,2.86,2.65,2.81,18000.0],["2025-05-09",2.72,2.88,2.71,2.76,10500.0],["2025-05-12",2.8,2.9,2.79,2.9,33100.0],["2025-05-13",2.81,3.05,2.81,3.03,17100.0],["2025-05-14",3.09,3.09,2.82,2.82,18600.0],["2025-05-15",2.9,2.96,2.81,2.85,13300.0],["2025-05-16",2.87,2.96,2.83,2.95,6000.0],["2025-05-19",2.87,2.94,2.87,2.88,4300.0],["2025-05-20",2.88,2.95,2.88,2.89,10300.0],["2025-05-21",2.89,3.0,2.89,2.92,2400.0],["2025-05-22",2.92,2.97,2.89,2.94,12500.0],["2025-05-23",2.92,2.97,2.9,2.91,10800.0],["2025-05-27",2.89,2.96,2.89,2.94,14700.0],["2025-05-28",2.94,2.94,2.89,2.9,20600.0],["2025-05-29",2.89,2.92,2.88,2.89,10100.0],["2025-05-30",2.9,2.94,2.9,2.91,7900.0],["2025-06-02",2.97,2.97,2.75,2.82,17600.0],["2025-06-03",2.79,2.89,2.79,2.86,5200.0],["2025-06-04",2.85,2.9,2.82,2.83,17600.0],["2025-06-05",2.86,2.92,2.82,2.83,14100.0],["2025-06-06",2.9,2.9,2.83,2.88,2600.0],["2025-06-09",2.81,2.91,2.81,2.88,7400.0],["2025-06-10",2.83,2.95,2.83,2.92,15200.0],["2025-06-11",2.9,2.94,2.9,2.91,7200.0],["2025-06-12",2.9,2.91,2.77,2.88,19200.0],["2025-06-13",2.95,2.95,2.76,2.82,26700.0],["2025-06-16",2.81,2.91,2.81,2.88,6700.0],["2025-06-17",2.9,2.93,2.86,2.9,6300.0],["2025-06-18",2.92,3.05,2.91,3.01,13700.0],["2025-06-20",3.0,3.07,2.92,2.93,19000.0],["2025-06-23",3.02,3.17,3.0,3.02,21900.0],["2025-06-24",2.98,3.04,2.98,3.01,7900.0],["2025-06-25",3.0,3.15,2.96,3.0,19000.0],["2025-06-26",3.0,3.09,2.97,2.97,52500.0],["2025-06-27",3.0,3.06,2.96,2.99,16800.0],["2025-06-30",3.0,3.17,2.93,3.14,39800.0],["2025-07-01",3.1,3.14,3.07,3.11,15600.0],["2025-07-02",3.11,3.2,3.06,3.11,29500.0],["2025-07-03",3.11,3.2,3.11,3.19,4300.0],["2025-07-07",3.16,3.26,3.15,3.18,33500.0],["2025-07-08",3.24,3.28,3.21,3.22,27800.0],["2025-07-09",3.21,3.32,3.21,3.27,32700.0],["2025-07-10",3.35,3.36,3.25,3.26,28900.0],["2025-07-11",3.26,3.32,3.26,3.32,23600.0],["2025-07-14",3.33,3.43,3.3,3.43,31400.0],["2025-07-15",3.45,3.92,3.45,3.9,94000.0],["2025-07-16",3.99,4.09,3.83,3.93,53500.0],["2025-07-17",3.99,4.07,3.82,3.98,36500.0],["2025-07-18",4.08,4.08,3.82,3.86,34200.0],["2025-07-21",3.83,4.0,3.83,3.94,22900.0],["2025-07-22",3.9,4.15,3.85,4.0,28000.0],["2025-07-23",3.95,4.12,3.95,4.01,20800.0],["2025-07-24",4.0,4.07,3.97,3.97,13400.0],["2025-07-25",4.0,4.06,3.97,4.02,12500.0],["2025-07-28",4.02,4.1,3.98,4.01,16200.0],["2025-07-29",3.96,4.02,3.81,3.85,30100.0],["2025-07-30",3.89,4.0,3.81,3.81,18900.0],["2025-07-31",3.94,3.95,3.7,3.72,9400.0],["2025-08-01",3.65,3.71,3.65,3.66,17900.0],["2025-08-04",3.66,3.76,3.66,3.76,5400.0],["2025-08-05",3.76,3.82,3.74,3.74,7200.0],["2025-08-06",3.75,3.77,3.75,3.76,16100.0],["2025-08-07",3.78,3.78,3.67,3.71,12900.0],["2025-08-08",3.71,3.87,3.7,3.82,14400.0],["2025-08-11",3.83,3.88,3.57,3.61,74600.0],["2025-08-12",3.26,3.49,3.25,3.35,50700.0],["2025-08-13",3.36,3.36,3.11,3.28,109100.0],["2025-08-14",3.25,3.26,2.89,2.95,139700.0],["2025-08-15",2.95,2.99,2.86,2.87,42300.0],["2025-08-18",2.95,2.98,2.86,2.98,13700.0],["2025-08-19",2.98,2.98,2.85,2.9,26600.0],["2025-08-20",2.82,2.9,2.8,2.83,27800.0],["2025-08-21",2.79,2.85,2.78,2.81,8900.0],["2025-08-22",2.77,2.92,2.77,2.88,25900.0],["2025-08-25",2.89,2.98,2.88,2.92,25200.0],["2025-08-26",2.87,2.94,2.83,2.86,11000.0],["2025-08-27",2.89,2.89,2.81,2.87,16200.0],["2025-08-28",2.87,2.87,2.75,2.77,35300.0],["2025-08-29",2.8,2.83,2.76,2.79,21900.0],["2025-09-02",2.78,2.8,2.72,2.76,25600.0],["2025-09-03",2.74,2.77,2.64,2.72,55300.0],["2025-09-04",2.69,2.7,2.62,2.64,50200.0],["2025-09-05",2.68,2.68,2.46,2.52,81600.0],["2025-09-08",2.51,2.52,2.34,2.37,76100.0],["2025-09-09",2.5,2.5,2.28,2.33,99600.0],["2025-09-10",2.35,2.38,2.32,2.36,39300.0],["2025-09-11",2.37,2.4,2.33,2.38,37700.0],["2025-09-12",2.37,2.4,2.3,2.35,19200.0],["2025-09-15",2.34,2.4,2.33,2.37,23900.0],["2025-09-16",2.36,2.37,2.33,2.34,20300.0],["2025-09-17",2.33,2.38,2.3,2.33,59900.0],["2025-09-18",2.32,2.37,2.24,2.25,54500.0],["2025-09-19",2.26,2.33,2.24,2.24,53800.0],["2025-09-22",2.24,2.36,2.21,2.26,75200.0],["2025-09-23",2.26,2.42,2.26,2.41,87200.0],["2025-09-24",2.41,2.55,2.41,2.51,58400.0],["2025-09-25",2.51,2.51,2.4,2.4,49000.0],["2025-09-26",2.4,2.4,2.31,2.35,23600.0],["2025-09-29",2.38,2.4,2.28,2.32,27300.0],["2025-09-30",2.29,2.41,2.26,2.27,26000.0],["2025-10-01",2.28,2.34,2.26,2.33,29600.0],["2025-10-02",2.34,2.37,2.25,2.27,43600.0],["2025-10-03",2.27,2.38,2.27,2.33,93000.0],["2025-10-06",2.22,2.41,2.22,2.28,120200.0],["2025-10-07",2.28,2.33,2.22,2.22,87800.0],["2025-10-08",2.25,2.29,2.21,2.21,70600.0],["2025-10-09",2.25,2.25,2.16,2.17,139800.0],["2025-10-10",2.19,2.23,2.1,2.11,114100.0],["2025-10-13",2.14,2.16,2.12,2.13,20900.0],["2025-10-14",2.12,2.3,2.1,2.3,164000.0],["2025-10-15",2.34,2.39,2.04,2.19,321800.0],["2025-10-16",2.16,2.19,2.08,2.1,95700.0],["2025-10-17",2.1,2.12,2.05,2.09,53900.0],["2025-10-20",2.1,2.11,2.06,2.08,60000.0],["2025-10-21",2.08,2.16,2.04,2.06,90900.0],["2025-10-22",2.05,2.09,2.0,2.01,92000.0],["2025-10-23",2.02,2.04,2.0,2.0,39200.0],["2025-10-24",2.01,2.05,2.01,2.01,50100.0],["2025-10-27",2.02,2.05,2.02,2.03,62300.0],["2025-10-28",2.04,2.07,2.0,2.0,58500.0],["2025-10-29",2.01,2.04,2.0,2.02,55900.0],["2025-10-30",2.0,2.03,1.99,1.99,31300.0],["2025-10-31",1.98,2.01,1.97,2.0,38700.0],["2025-11-03",2.0,2.01,1.98,1.99,43700.0],["2025-11-04",1.96,2.0,1.96,1.97,43000.0],["2025-11-05",1.97,2.05,1.97,2.04,54200.0],["2025-11-06",2.04,2.12,1.97,2.04,71800.0],["2025-11-07",2.02,2.03,1.97,1.99,41900.0],["2025-11-10",2.0,2.1,1.97,1.98,73100.0],["2025-11-11",2.08,2.08,1.82,1.82,99500.0],["2025-11-12",1.84,1.86,1.77,1.79,67400.0],["2025-11-13",1.73,1.79,1.71,1.71,75000.0],["2025-11-14",1.7,1.7,1.67,1.67,54900.0],["2025-11-17",1.67,1.7,1.56,1.58,84100.0],["2025-11-18",1.57,1.7,1.57,1.64,103900.0],["2025-11-19",1.62,1.65,1.59,1.62,32000.0],["2025-11-20",1.61,1.65,1.54,1.54,55300.0],["2025-11-21",1.54,1.62,1.54,1.58,140500.0],["2025-11-24",1.55,1.69,1.55,1.68,158700.0],["2025-11-25",1.67,1.69,1.64,1.67,36200.0],["2025-11-26",1.68,1.8,1.65,1.77,98800.0],["2025-11-28",1.8,1.8,1.76,1.78,58400.0],["2025-12-01",1.77,1.8,1.75,1.76,42000.0],["2025-12-02",1.78,1.85,1.71,1.83,140600.0],["2025-12-03",1.83,1.86,1.75,1.77,47400.0],["2025-12-04",1.77,1.78,1.73,1.74,41800.0],["2025-12-05",1.73,1.77,1.67,1.67,67000.0],["2025-12-08",1.67,1.7,1.63,1.64,105100.0],["2025-12-09",1.65,1.66,1.63,1.63,26200.0],["2025-12-10",1.63,1.66,1.59,1.6,199800.0],["2025-12-11",1.6,1.67,1.6,1.66,73000.0],["2025-12-12",1.67,1.7,1.67,1.68,48400.0],["2025-12-15",1.68,1.83,1.67,1.8,103200.0],["2025-12-16",1.79,1.82,1.77,1.79,68300.0],["2025-12-17",1.79,1.81,1.7,1.7,69600.0],["2025-12-18",1.72,1.72,1.7,1.7,21300.0],["2025-12-19",1.71,1.73,1.68,1.68,69300.0],["2025-12-22",1.65,1.69,1.61,1.65,125100.0],["2025-12-23",1.65,1.69,1.62,1.62,153500.0],["2025-12-24",1.63,1.64,1.61,1.62,82500.0],["2025-12-26",1.64,1.64,1.62,1.62,95400.0],["2025-12-29",1.59,1.64,1.58,1.59,252900.0],["2025-12-30",1.59,1.61,1.57,1.58,195700.0],["2025-12-31",1.6,1.6,1.57,1.57,137800.0],["2026-01-02",1.59,1.64,1.56,1.64,55600.0],["2026-01-05",1.63,1.89,1.63,1.87,210400.0],["2026-01-06",1.9,2.06,1.87,2.03,166400.0],["2026-01-07",2.04,2.08,1.98,2.01,78700.0],["2026-01-08",2.0,2.07,1.98,2.02,44500.0],["2026-01-09",2.02,2.02,1.93,1.97,26400.0],["2026-01-12",1.98,2.14,1.94,2.09,70200.0],["2026-01-13",2.11,2.16,2.06,2.14,87900.0],["2026-01-14",2.25,2.25,2.12,2.18,119200.0],["2026-01-15",2.2,2.25,2.15,2.16,134200.0],["2026-01-16",2.17,2.24,2.05,2.07,36100.0],["2026-01-20",2.2,2.29,2.12,2.17,145400.0],["2026-01-21",2.18,2.27,2.16,2.23,163500.0],["2026-01-22",2.25,2.3,2.19,2.19,102500.0],["2026-01-23",2.18,2.23,2.15,2.18,40300.0],["2026-01-26",2.26,2.31,2.11,2.14,151400.0],["2026-01-27",2.12,2.14,2.11,2.12,38000.0],["2026-01-28",2.12,2.15,2.02,2.06,79300.0],["2026-01-29",2.04,2.06,2.01,2.02,55300.0],["2026-01-30",2.0,2.06,1.92,1.95,70700.0],["2026-02-02",1.93,1.95,1.85,1.9,71700.0],["2026-02-03",1.92,1.95,1.86,1.87,46000.0],["2026-02-04",1.93,1.98,1.9,1.96,76900.0],["2026-02-05",1.95,1.95,1.88,1.88,41800.0],["2026-02-06",1.89,1.93,1.88,1.91,29400.0],["2026-02-09",1.91,2.07,1.91,2.03,56500.0],["2026-02-10",2.03,2.09,1.95,1.96,114800.0],["2026-02-11",1.98,1.98,1.89,1.9,58900.0],["2026-02-12",1.91,1.91,1.85,1.9,70500.0],["2026-02-13",1.88,1.99,1.86,1.98,55100.0],["2026-02-17",1.98,1.98,1.91,1.95,13500.0],["2026-02-18",1.99,2.02,1.95,2.02,47600.0],["2026-02-19",2.01,2.09,1.98,2.09,31800.0],["2026-02-20",2.08,2.13,2.04,2.04,25200.0],["2026-02-23",2.02,2.13,2.0,2.11,64700.0],["2026-02-24",2.14,2.14,2.05,2.05,22700.0],["2026-02-25",2.06,2.08,2.03,2.05,26900.0],["2026-02-26",2.04,2.07,2.0,2.03,45900.0],["2026-02-27",2.02,2.03,1.96,1.98,31900.0],["2026-03-02",1.99,2.02,1.93,1.99,28300.0],["2026-03-03",1.99,2.01,1.93,2.0,15500.0],["2026-03-04",2.01,2.18,2.01,2.07,73000.0],["2026-03-05",2.09,2.09,2.03,2.03,47900.0],["2026-03-06",2.06,2.06,1.99,2.0,30800.0],["2026-03-09",2.0,2.05,1.96,2.04,19200.0],["2026-03-10",2.03,2.08,2.03,2.06,8600.0],["2026-03-11",2.04,2.06,2.01,2.04,17000.0],["2026-03-12",2.05,2.09,2.01,2.01,30400.0],["2026-03-13",2.02,2.11,1.97,2.06,39700.0],["2026-03-16",2.03,2.1,1.97,2.05,16300.0],["2026-03-17",2.06,2.07,2.01,2.04,49000.0],["2026-03-18",2.03,2.09,2.03,2.08,37100.0],["2026-03-19",2.06,2.1,1.93,1.95,62300.0],["2026-03-20",1.98,1.98,1.87,1.87,54300.0],["2026-03-23",1.86,1.91,1.8,1.87,100700.0],["2026-03-24",1.85,1.94,1.83,1.85,17700.0],["2026-03-25",1.87,1.87,1.83,1.85,17500.0],["2026-03-26",1.84,1.87,1.84,1.86,15000.0],["2026-03-27",1.87,1.87,1.84,1.86,22700.0],["2026-03-30",1.87,1.88,1.81,1.84,26600.0],["2026-03-31",1.85,1.85,1.79,1.82,17300.0],["2026-04-01",1.81,1.94,1.81,1.94,41500.0],["2026-04-02",1.88,1.9,1.82,1.87,27000.0],["2026-04-06",1.84,1.95,1.84,1.92,17500.0],["2026-04-07",1.89,1.9,1.87,1.89,13600.0],["2026-04-08",1.92,1.93,1.9,1.93,19900.0],["2026-04-09",1.92,1.94,1.89,1.93,34200.0],["2026-04-10",1.93,2.03,1.92,1.99,58700.0],["2026-04-13",1.99,2.03,1.99,2.02,15900.0],["2026-04-14",2.03,2.09,2.01,2.03,88400.0],["2026-04-15",2.12,2.18,2.03,2.12,36100.0],["2026-04-16",2.13,2.16,2.03,2.05,87000.0],["2026-04-17",2.08,2.15,2.08,2.13,13800.0],["2026-04-20",2.13,2.18,2.11,2.16,23500.0],["2026-04-21",2.16,2.16,2.11,2.12,14100.0],["2026-04-22",2.12,2.16,2.08,2.16,18100.0],["2026-04-23",2.16,2.18,2.06,2.1,82300.0],["2026-04-24",2.03,2.06,1.71,1.98,226300.0],["2026-04-27",2.01,2.05,1.92,1.97,64500.0],["2026-04-28",1.98,1.99,1.92,1.97,35800.0],["2026-04-29",2.0,2.01,1.93,1.94,31300.0],["2026-04-30",1.97,2.05,1.95,2.03,34500.0],["2026-05-01",2.04,2.11,1.99,2.03,28100.0],["2026-05-04",2.02,2.07,1.98,1.98,18100.0],["2026-05-05",2.0,2.03,1.98,2.0,16900.0],["2026-05-06",2.02,2.02,1.96,1.98,14700.0],["2026-05-07",1.96,1.96,1.86,1.92,67700.0],["2026-05-08",1.93,2.03,1.92,1.99,50200.0],["2026-05-11",2.02,2.02,1.92,1.93,18000.0],["2026-05-12",1.89,1.95,1.89,1.93,27800.0],["2026-05-13",1.95,2.01,1.93,1.97,16500.0],["2026-05-14",1.95,2.02,1.95,2.0,31800.0],["2026-05-15",2.0,2.02,1.95,1.99,37000.0],["2026-05-18",1.97,2.04,1.97,2.02,26200.0],["2026-05-19",1.96,2.03,1.96,2.03,8700.0],["2026-05-20",2.01,2.09,1.98,2.05,92400.0],["2026-05-21",2.05,2.07,2.02,2.03,26400.0],["2026-05-22",2.01,2.02,2.0,2.0,17400.0],["2026-05-26",1.99,2.04,1.96,1.98,16300.0],["2026-05-27",1.98,2.0,1.96,1.97,14800.0],["2026-05-28",1.99,2.02,1.97,2.0,15500.0],["2026-05-29",2.0,2.02,1.97,1.99,16400.0],["2026-06-01",1.94,1.99,1.94,1.95,21100.0],["2026-06-02",1.97,2.01,1.95,2.01,19600.0],["2026-06-03",1.97,2.0,1.96,1.96,13700.0],["2026-06-04",1.95,1.99,1.95,1.95,31400.0],["2026-06-05",1.96,1.96,1.88,1.9,15300.0],["2026-06-08",1.87,1.91,1.79,1.85,48600.0],["2026-06-09",1.81,1.87,1.81,1.83,22400.0],["2026-06-10",1.84,1.89,1.81,1.82,21100.0],["2026-06-11",1.82,1.94,1.8,1.83,11000.0],["2026-06-12",1.81,1.89,1.81,1.87,16800.0],["2026-06-15",1.9,1.91,1.83,1.83,22700.0],["2026-06-16",1.86,1.9,1.81,1.86,22700.0],["2026-06-17",1.82,1.88,1.82,1.86,14200.0],["2026-06-18",2.25,2.5,1.92,2.26,57493500.0],["2026-06-22",1.8,2.25,1.74,2.04,2066500.0],["2026-06-23",1.85,2.2,1.85,2.09,503200.0],["2026-06-24",2.05,2.29,2.0,2.16,587500.0],["2026-06-25",2.14,2.45,2.09,2.35,565600.0],["2026-06-26",2.3,2.54,2.3,2.47,384400.0],["2026-06-29",2.47,2.55,2.32,2.33,288800.0],["2026-06-30",2.28,2.41,2.25,2.26,191100.0],["2026-07-01",2.22,2.25,2.1,2.12,127400.0],["2026-07-02",2.09,2.16,2.07,2.1,88900.0],["2026-07-06",2.09,2.21,2.0,2.14,124500.0],["2026-07-07",2.14,2.14,1.99,2.01,141100.0],["2026-07-08",2.01,2.06,1.97,2.05,89400.0],["2026-07-09",2.02,2.11,2.02,2.11,33100.0],["2026-07-10",2.1,2.11,2.06,2.08,43100.0],["2026-07-13",2.04,2.15,1.88,1.91,144100.0],["2026-07-14",1.88,1.91,1.84,1.88,83400.0],["2026-07-15",1.87,1.92,1.87,1.91,95400.0],["2026-07-16",1.88,1.92,1.88,1.91,22900.0],["2026-07-17",1.9,1.92,1.87,1.92,26900.0],["2026-07-20",1.9,1.98,1.84,1.9,74900.0],["2026-07-21",1.92,1.97,1.89,1.89,49200.0],["2026-07-22",1.86,1.93,1.86,1.92,42600.0],["2026-07-23",1.9,1.94,1.88,1.89,20600.0],["2026-07-24",1.89,1.92,1.86,1.92,55800.0],["2026-07-27",1.91,1.91,1.76,1.76,95100.0],["2026-07-28",1.76,1.76,1.71,1.73,81300.0],["2026-07-29",1.71,1.82,1.67,1.68,73800.0],["2026-07-30",1.7,1.77,1.7,1.72,33700.0],["2026-07-31",1.72,1.8,1.69,1.77,110800.0],["2026-08-03",1.82,1.82,1.74,1.76,59400.0],["2026-08-04",1.75,1.85,1.74,1.84,66500.0],["2026-08-05",1.81,1.87,1.81,1.87,39900.0],["2026-08-06",1.82,1.87,1.82,1.85,31800.0],["2026-08-07",1.85,1.9,1.85,1.88,43000.0],["2026-08-10",1.88,1.92,1.87,1.88,21100.0],["2026-08-11",1.91,1.96,1.91,1.93,54400.0],["2026-08-12",1.69,1.92,1.69,1.82,143900.0],["2026-08-13",1.82,1.87,1.69,1.72,394800.0],["2026-08-14",1.73,1.82,1.73,1.76,51100.0],["2026-08-17",1.74,1.78,1.7,1.75,206100.0],["2026-08-18",1.75,1.81,1.74,1.8,42100.0],["2026-08-19",1.79,1.86,1.79,1.82,60000.0],["2026-08-20",1.82,1.82,1.78,1.81,31000.0],["2026-08-21",1.81,1.84,1.78,1.83,18500.0],["2026-08-24",1.84,1.85,1.81,1.83,33400.0],["2026-08-25",1.83,1.87,1.83,1.84,36100.0],["2026-08-26",1.84,1.87,1.84,1.87,31100.0],["2026-08-27",1.85,1.87,1.85,1.85,27300.0],["2026-08-28",1.83,1.86,1.83,1.84,58200.0],["2026-08-31",1.83,1.86,1.83,1.85,22100.0],["2026-09-01",1.85,1.88,1.83,1.85,60100.0],["2026-09-02",1.82,1.88,1.82,1.85,61400.0],["2026-09-03",1.86,1.89,1.85,1.89,22200.0],["2026-09-04",1.88,1.91,1.87,1.91,34900.0],["2026-09-08",1.89,1.91,1.85,1.85,21700.0],["2026-09-09",1.82,1.87,1.81,1.81,63300.0],["2026-09-10",1.81,1.83,1.76,1.76,55600.0],["2026-09-11",1.78,1.88,1.77,1.84,80700.0],["2026-09-14",1.85,2.05,1.85,1.94,247200.0],["2026-09-15",2.0,2.02,1.9,1.97,61300.0],["2026-09-16",2.01,2.02,1.95,1.99,65600.0],["2026-09-17",1.98,2.0,1.92,1.93,70800.0],["2026-09-18",1.92,1.97,1.9,1.94,32100.0],["2026-09-21",1.92,2.0,1.91,1.93,60000.0],["2026-09-22",1.92,1.99,1.92,1.98,29600.0],["2026-09-23",1.97,2.02,1.94,1.98,79800.0],["2026-09-24",1.96,2.04,1.96,2.04,24600.0],["2026-09-25",2.01,2.07,1.98,2.03,57300.0],["2026-09-28",2.03,2.05,1.99,2.05,15500.0],["2026-09-29",2.05,2.05,1.95,1.98,40200.0],["2026-09-30",1.96,2.03,1.96,1.96,68500.0],["2026-10-01",1.97,1.97,1.93,1.94,19400.0],["2026-10-02",1.93,1.93,1.85,1.88,19500.0],["2026-10-05",1.85,1.92,1.85,1.88,25000.0],["2026-10-06",1.87,1.91,1.83,1.84,74000.0],["2026-10-07",1.82,1.85,1.82,1.82,8700.0],["2026-10-08",1.81,1.88,1.81,1.86,22900.0],["2026-10-09",1.87,1.89,1.8,1.82,88600.0],["2026-10-12",1.78,1.79,1.76,1.76,43300.0],["2026-10-13",1.77,1.89,1.75,1.78,77100.0],["2026-10-14",1.76,1.82,1.73,1.79,63100.0],["2026-10-15",1.76,1.88,1.76,1.82,69300.0],["2026-10-16",1.83,1.91,1.8,1.8,34800.0],["2026-10-19",1.78,1.85,1.78,1.84,45300.0],["2026-10-20",1.87,1.89,1.8,1.88,6300.0],["2026-10-21",1.86,2.01,1.86,1.96,34400.0],["2026-10-22",2.0,2.24,1.98,2.24,197700.0],["2026-10-23",2.26,2.31,2.03,2.22,170400.0],["2026-10-26",2.16,2.27,1.95,2.18,1712100.0],["2026-10-27",2.13,2.165,2.05,2.05,103672.0],["2026-10-28",2.05,2.0792,1.92,1.99,52196.535344]],"session_anchor":{"v":1,"date":"2008-08-15","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2008-08-15","to":"2026-10-27","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-28","to":"2026-10-28","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}