{"t":"CAPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-02-13",1000.0,1000.0,385.0,450.0,18.0],["2007-02-14",825.0,1375.0,825.0,1315.0,10.0],["2007-02-15",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-16",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-20",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-21",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-22",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-23",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-26",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-27",1315.0,1315.0,1315.0,1315.0,0.0],["2007-02-28",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-01",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-02",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-05",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-06",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-07",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-08",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-09",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-12",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-13",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-14",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-15",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-16",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-19",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-20",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-21",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-22",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-23",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-26",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-27",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-28",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-29",1315.0,1315.0,1315.0,1315.0,0.0],["2007-03-30",1315.0,1315.0,1315.0,1315.0,0.0],["2007-04-02",1315.0,1315.0,1315.0,1315.0,0.0],["2007-04-03",1315.0,1315.0,1315.0,1315.0,0.0],["2007-04-04",1315.0,1315.0,1315.0,1315.0,0.0],["2007-04-05",1315.0,1315.0,1315.0,1315.0,0.0],["2007-04-09",1000.0,1000.0,1000.0,1000.0,2.0],["2007-04-10",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-11",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-12",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-13",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-16",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-17",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-18",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-19",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-20",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-23",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-24",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-25",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-26",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-27",1000.0,1000.0,1000.0,1000.0,0.0],["2007-04-30",1000.0,1000.0,1000.0,1000.0,0.0],["2007-05-01",1000.0,1000.0,1000.0,1000.0,0.0],["2007-05-02",1000.0,1000.0,1000.0,1000.0,0.0],["2007-05-03",1000.0,1000.0,1000.0,1000.0,0.0],["2007-05-04",1000.0,1000.0,1000.0,1000.0,0.0],["2007-05-07",1000.0,1000.0,1000.0,1000.0,0.0],["2007-05-08",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-09",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-10",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-11",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-14",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-15",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-16",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-17",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-18",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-21",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-22",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-23",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-24",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-25",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-29",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-30",1025.0,1025.0,1025.0,1025.0,0.0],["2007-05-31",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-01",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-04",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-05",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-06",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-07",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-08",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-11",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-12",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-13",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-14",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-15",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-18",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-19",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-20",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-21",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-22",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-25",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-26",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-27",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-28",1025.0,1025.0,1025.0,1025.0,0.0],["2007-06-29",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-02",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-03",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-05",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-06",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-09",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-10",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-11",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-12",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-13",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-16",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-17",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-18",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-19",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-20",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-23",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-24",1025.0,1025.0,1025.0,1025.0,0.0],["2007-07-25",1000.0,1000.0,1000.0,1000.0,1.0],["2007-07-26",1000.0,1000.0,1000.0,1000.0,0.0],["2007-07-27",1000.0,1000.0,575.0,575.0,2.0],["2007-07-30",575.0,575.0,575.0,575.0,0.0],["2007-07-31",575.0,575.0,575.0,575.0,0.0],["2007-08-01",1025.0,1025.0,1025.0,1025.0,1.0],["2007-08-02",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-03",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-06",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-07",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-08",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-09",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-10",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-13",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-14",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-15",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-16",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-17",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-20",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-21",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-22",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-23",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-24",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-27",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-28",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-29",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-30",1025.0,1025.0,1025.0,1025.0,0.0],["2007-08-31",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-04",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-05",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-06",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-07",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-10",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-11",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-12",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-13",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-14",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-17",1025.0,1025.0,1025.0,1025.0,0.0],["2007-09-18",1500.0,1500.0,1250.0,1500.0,3.0],["2007-09-19",1500.0,1500.0,1500.0,1500.0,0.0],["2007-09-20",2500.0,2500.0,2000.0,2000.0,4.0],["2007-09-21",2000.0,2000.0,1875.0,2000.0,7.0],["2007-09-24",2000.0,2000.0,2000.0,2000.0,4.0],["2007-09-25",2125.0,2150.0,2000.0,2150.0,6.0],["2007-09-26",2150.0,2150.0,2150.0,2150.0,0.0],["2007-09-27",2100.0,2100.0,2100.0,2100.0,2.0],["2007-09-28",2150.0,2150.0,2150.0,2150.0,1.0],["2007-10-01",2150.0,2150.0,2150.0,2150.0,0.0],["2007-10-02",2150.0,2150.0,2150.0,2150.0,0.0],["2007-10-03",2150.0,2150.0,2150.0,2150.0,0.0],["2007-10-04",2150.0,2150.0,2150.0,2150.0,0.0],["2007-10-05",2150.0,2250.0,1900.0,2250.0,6.0],["2007-10-08",2250.0,2250.0,2250.0,2250.0,0.0],["2007-10-09",2250.0,2250.0,2250.0,2250.0,0.0],["2007-10-10",2250.0,2250.0,2250.0,2250.0,0.0],["2007-10-11",2200.0,2200.0,2200.0,2200.0,2.0],["2007-10-12",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-15",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-16",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-17",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-18",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-19",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-22",2200.0,2200.0,2200.0,2200.0,0.0],["2007-10-23",2250.0,2250.0,2250.0,2250.0,0.0],["2007-10-24",2250.0,3500.0,2250.0,3250.0,25.0],["2007-10-25",2500.0,3250.0,1550.0,3110.0,11.0],["2007-10-26",2750.0,3125.0,2750.0,3125.0,0.0],["2007-10-29",3125.0,3125.0,3125.0,3125.0,0.0],["2007-10-30",2875.0,2875.0,2875.0,2875.0,1.0],["2007-10-31",2875.0,2875.0,2875.0,2875.0,0.0],["2007-11-01",2875.0,2875.0,2875.0,2875.0,0.0],["2007-11-02",2875.0,2875.0,2875.0,2875.0,0.0],["2007-11-05",2875.0,2875.0,2875.0,2875.0,0.0],["2007-11-06",2875.0,2875.0,2875.0,2875.0,0.0],["2007-11-07",2875.0,2875.0,2875.0,2875.0,0.0],["2007-11-08",3000.0,3000.0,2875.0,3000.0,2.0],["2007-11-09",2875.0,3125.0,2875.0,3125.0,7.0],["2007-11-12",3125.0,3125.0,3125.0,3125.0,0.0],["2007-11-13",2500.0,3000.0,2500.0,3000.0,5.0],["2007-11-14",2750.0,3050.0,2750.0,3035.0,11.0],["2007-11-15",3035.0,3035.0,3035.0,3035.0,0.0],["2007-11-16",2500.0,3250.0,2500.0,3250.0,23.0],["2007-11-19",2500.0,3000.0,2500.0,3000.0,23.0],["2007-11-20",3000.0,3000.0,3000.0,3000.0,0.0],["2007-11-21",2000.0,3000.0,2000.0,3000.0,37.0],["2007-11-23",3000.0,3000.0,3000.0,3000.0,0.0],["2007-11-26",3000.0,3000.0,3000.0,3000.0,0.0],["2007-11-27",3000.0,3000.0,3000.0,3000.0,0.0],["2007-11-28",3000.0,3000.0,3000.0,3000.0,0.0],["2007-11-29",2500.0,2875.0,2500.0,2875.0,7.0],["2007-11-30",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-03",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-04",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-05",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-06",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-07",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-10",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-11",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-12",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-13",2875.0,2875.0,2875.0,2875.0,2.0],["2007-12-14",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-17",2875.0,2875.0,2500.0,2875.0,9.0],["2007-12-18",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-19",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-20",2875.0,2875.0,2875.0,2875.0,0.0],["2007-12-21",2750.0,2750.0,2750.0,2750.0,1.0],["2007-12-24",2750.0,2750.0,2750.0,2750.0,0.0],["2007-12-26",2750.0,2750.0,2750.0,2750.0,1.0],["2007-12-27",2750.0,2750.0,2750.0,2750.0,0.0],["2007-12-28",2745.0,2750.0,2745.0,2750.0,0.0],["2007-12-31",2750.0,2750.0,2750.0,2750.0,0.0],["2008-01-02",2750.0,2750.0,2750.0,2750.0,0.0],["2008-01-03",2750.0,2750.0,2750.0,2750.0,0.0],["2008-01-04",2500.0,2755.0,2495.0,2750.0,6.0],["2008-01-07",2500.0,2500.0,2500.0,2500.0,2.0],["2008-01-08",2500.0,2500.0,2500.0,2500.0,18.0],["2008-01-09",2500.0,2500.0,2500.0,2500.0,1.0],["2008-01-10",2500.0,2500.0,2500.0,2500.0,1.0],["2008-01-11",2125.0,2500.0,2125.0,2500.0,6.0],["2008-01-14",2125.0,2500.0,2125.0,2500.0,25.0],["2008-01-15",2125.0,2125.0,2125.0,2125.0,4.0],["2008-01-16",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-17",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-18",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-22",2375.0,2375.0,2000.0,2250.0,3.0],["2008-01-23",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-24",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-25",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-28",2250.0,2250.0,2250.0,2250.0,0.0],["2008-01-29",2250.0,2250.0,2000.0,2125.0,14.0],["2008-01-30",1875.0,2125.0,1875.0,2125.0,10.0],["2008-01-31",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-01",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-04",2375.0,2375.0,2375.0,2375.0,4.0],["2008-02-05",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-06",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-07",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-08",2125.0,2375.0,2125.0,2375.0,21.0],["2008-02-11",2250.0,2375.0,2250.0,2375.0,15.0],["2008-02-12",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-13",2500.0,2625.0,2500.0,2500.0,1.0],["2008-02-14",2500.0,2500.0,2500.0,2500.0,1.0],["2008-02-15",2450.0,2500.0,2450.0,2500.0,7.0],["2008-02-19",2250.0,2500.0,2250.0,2450.0,23.0],["2008-02-20",2250.0,2375.0,2250.0,2375.0,65.0],["2008-02-21",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-22",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-25",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-26",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-27",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-28",2375.0,2375.0,2375.0,2375.0,0.0],["2008-02-29",2245.0,2245.0,2245.0,2245.0,0.0],["2008-03-03",2245.0,2245.0,2245.0,2245.0,0.0],["2008-03-04",2250.0,2350.0,2000.0,2300.0,74.0],["2008-03-05",2350.0,2350.0,2200.0,2200.0,2.0],["2008-03-06",2200.0,2200.0,2200.0,2200.0,0.0],["2008-03-07",2200.0,2200.0,2200.0,2200.0,0.0],["2008-03-10",2175.0,2225.0,2175.0,2225.0,12.0],["2008-03-11",2225.0,2225.0,2225.0,2225.0,0.0],["2008-03-12",2350.0,2350.0,2225.0,2225.0,0.0],["2008-03-13",2250.0,2250.0,2250.0,2250.0,0.0],["2008-03-14",2250.0,2350.0,2250.0,2350.0,13.0],["2008-03-17",2350.0,2350.0,2350.0,2350.0,0.0],["2008-03-18",2350.0,2350.0,2350.0,2350.0,0.0],["2008-03-19",2125.0,2350.0,2000.0,2350.0,145.0],["2008-03-20",2350.0,2350.0,2350.0,2350.0,0.0],["2008-03-24",2350.0,2350.0,2350.0,2350.0,0.0],["2008-03-25",2300.0,2300.0,2250.0,2300.0,11.0],["2008-03-26",2300.0,2300.0,2300.0,2300.0,0.0],["2008-03-27",2300.0,2300.0,2300.0,2300.0,0.0],["2008-03-28",2300.0,2300.0,2300.0,2300.0,0.0],["2008-03-31",2300.0,2300.0,2300.0,2300.0,0.0],["2008-04-01",2300.0,2300.0,2300.0,2300.0,0.0],["2008-04-02",2300.0,2300.0,2300.0,2300.0,0.0],["2008-04-03",2125.0,2300.0,2125.0,2300.0,32.0],["2008-04-04",2300.0,2300.0,2300.0,2300.0,0.0],["2008-04-07",2300.0,2350.0,2250.0,2350.0,49.0],["2008-04-08",2250.0,2250.0,2250.0,2250.0,2.0],["2008-04-09",2325.0,2325.0,2325.0,2325.0,3.0],["2008-04-10",2250.0,2250.0,2250.0,2250.0,1.0],["2008-04-11",2250.0,2250.0,2250.0,2250.0,0.0],["2008-04-14",2250.0,2400.0,2250.0,2400.0,23.0],["2008-04-15",2400.0,2400.0,2250.0,2300.0,12.0],["2008-04-16",2250.0,2250.0,2250.0,2250.0,0.0],["2008-04-17",2250.0,2250.0,2250.0,2250.0,0.0],["2008-04-18",2250.0,2425.0,2250.0,2425.0,79.0],["2008-04-21",2425.0,2500.0,2425.0,2500.0,5.0],["2008-04-22",2500.0,2500.0,2500.0,2500.0,17.0],["2008-04-23",2625.0,2625.0,2400.0,2400.0,6.0],["2008-04-24",2500.0,2625.0,2500.0,2550.0,68.0],["2008-04-25",2550.0,2725.0,2550.0,2725.0,8.0],["2008-04-28",2625.0,2725.0,2560.0,2725.0,38.0],["2008-04-29",2625.0,2725.0,2625.0,2725.0,47.0],["2008-04-30",2725.0,2725.0,2725.0,2725.0,11.0],["2008-05-01",2725.0,2725.0,2725.0,2725.0,0.0],["2008-05-02",2725.0,2725.0,2725.0,2725.0,6.0],["2008-05-05",2500.0,2750.0,2500.0,2725.0,25.0],["2008-05-06",2725.0,2725.0,2725.0,2725.0,0.0],["2008-05-07",2375.0,2725.0,2375.0,2725.0,16.0],["2008-05-08",2375.0,2725.0,2375.0,2725.0,17.0],["2008-05-09",2500.0,2720.0,2500.0,2720.0,6.0],["2008-05-12",2525.0,2700.0,2500.0,2700.0,13.0],["2008-05-13",2500.0,2720.0,2500.0,2700.0,10.0],["2008-05-14",2700.0,2700.0,2500.0,2700.0,13.0],["2008-05-15",2700.0,2700.0,2700.0,2700.0,0.0],["2008-05-16",2700.0,2700.0,2700.0,2700.0,0.0],["2008-05-19",2500.0,2640.0,2500.0,2625.0,81.0],["2008-05-20",2535.0,2535.0,2325.0,2500.0,3.0],["2008-05-21",2500.0,2600.0,2500.0,2600.0,5.0],["2008-05-22",2500.0,2590.0,2250.0,2590.0,3.0],["2008-05-23",2590.0,2590.0,2590.0,2590.0,0.0],["2008-05-27",2585.0,2585.0,2510.0,2510.0,4.0],["2008-05-28",2500.0,2510.0,2495.0,2510.0,8.0],["2008-05-29",2550.0,2550.0,2550.0,2550.0,2.0],["2008-05-30",2550.0,2550.0,2550.0,2550.0,0.0],["2008-06-02",2510.0,2595.0,2500.0,2595.0,33.0],["2008-06-03",2515.0,2570.0,2500.0,2570.0,4.0],["2008-06-04",2505.0,2570.0,2500.0,2570.0,11.0],["2008-06-05",2500.0,2570.0,2500.0,2570.0,2.0],["2008-06-06",2500.0,2550.0,2500.0,2505.0,10.0],["2008-06-09",2500.0,2525.0,2500.0,2525.0,45.0],["2008-06-10",2500.0,2500.0,2500.0,2500.0,14.0],["2008-06-11",2500.0,2500.0,2500.0,2500.0,0.0],["2008-06-12",2500.0,2575.0,2405.0,2575.0,15.0],["2008-06-13",2575.0,2575.0,2575.0,2575.0,1.0],["2008-06-16",2575.0,2600.0,2575.0,2600.0,4.0],["2008-06-17",2600.0,2670.0,2550.0,2595.0,52.0],["2008-06-18",2610.0,2645.0,2525.0,2625.0,14.0],["2008-06-19",2650.0,2650.0,2610.0,2625.0,22.0],["2008-06-20",2600.0,2630.0,2500.0,2500.0,43.0],["2008-06-23",2525.0,2575.0,2525.0,2525.0,1.0],["2008-06-24",2525.0,2625.0,2400.0,2600.0,28.0],["2008-06-25",2620.0,2625.0,2570.0,2625.0,2.0],["2008-06-26",2620.0,2625.0,2615.0,2625.0,11.0],["2008-06-27",2625.0,2625.0,2625.0,2625.0,0.0],["2008-06-30",2485.0,2625.0,2485.0,2625.0,1.0],["2008-07-01",2625.0,2625.0,2625.0,2625.0,1.0],["2008-07-02",2505.0,2630.0,2400.0,2540.0,76.0],["2008-07-03",2605.0,2625.0,2605.0,2625.0,4.0],["2008-07-07",2625.0,2625.0,2625.0,2625.0,0.0],["2008-07-08",2375.0,2625.0,2375.0,2625.0,72.0],["2008-07-09",2550.0,2625.0,2455.0,2545.0,26.0],["2008-07-10",2505.0,2545.0,2310.0,2545.0,7.0],["2008-07-11",2545.0,2545.0,2545.0,2545.0,0.0],["2008-07-14",2545.0,2545.0,2545.0,2545.0,0.0],["2008-07-15",2420.0,2525.0,2420.0,2525.0,1.0],["2008-07-16",2475.0,2525.0,2475.0,2525.0,6.0],["2008-07-17",2475.0,2475.0,2475.0,2475.0,3.0],["2008-07-18",2475.0,2475.0,2440.0,2440.0,4.0],["2008-07-21",2435.0,2460.0,2250.0,2445.0,18.0],["2008-07-22",2395.0,2405.0,2250.0,2315.0,13.0],["2008-07-23",2315.0,2315.0,2315.0,2315.0,0.0],["2008-07-24",2310.0,2310.0,2200.0,2200.0,4.0],["2008-07-25",2200.0,2200.0,2200.0,2200.0,0.0],["2008-07-28",2130.0,2255.0,1995.0,2050.0,33.0],["2008-07-29",2010.0,2010.0,2000.0,2000.0,3.0],["2008-07-30",1955.0,2055.0,1955.0,1960.0,1.0],["2008-07-31",1885.0,2055.0,1640.0,2025.0,70.0],["2008-08-01",2055.0,2055.0,1880.0,1885.0,9.0],["2008-08-04",1920.0,2110.0,1920.0,2110.0,2.0],["2008-08-05",2150.0,2150.0,2150.0,2150.0,0.0],["2008-08-06",2195.0,2270.0,2005.0,2270.0,6.0],["2008-08-07",2455.0,2475.0,2345.0,2470.0,5.0],["2008-08-08",2080.0,2400.0,2080.0,2375.0,19.0],["2008-08-11",2375.0,2500.0,2375.0,2500.0,6.0],["2008-08-12",2500.0,2500.0,2500.0,2500.0,0.0],["2008-08-13",2500.0,2500.0,2500.0,2500.0,0.0],["2008-08-14",2365.0,2365.0,2365.0,2365.0,1.0],["2008-08-15",2410.0,2450.0,2410.0,2450.0,1.0],["2008-08-18",2415.0,2450.0,2415.0,2450.0,2.0],["2008-08-19",2450.0,2450.0,2450.0,2450.0,0.0],["2008-08-20",2405.0,2475.0,2370.0,2370.0,5.0],["2008-08-21",2360.0,2420.0,2340.0,2415.0,6.0],["2008-08-22",2350.0,2475.0,2350.0,2475.0,4.0],["2008-08-25",2355.0,2475.0,2350.0,2475.0,14.0],["2008-08-26",2465.0,2475.0,2465.0,2475.0,10.0],["2008-08-27",2475.0,2475.0,2475.0,2475.0,0.0],["2008-08-28",2360.0,2360.0,2355.0,2355.0,1.0],["2008-08-29",2355.0,2355.0,2355.0,2355.0,0.0],["2008-09-02",2355.0,2355.0,2355.0,2355.0,0.0],["2008-09-03",2330.0,2500.0,2330.0,2500.0,6.0],["2008-09-04",2500.0,2500.0,2500.0,2500.0,0.0],["2008-09-05",2320.0,2500.0,2320.0,2500.0,17.0],["2008-09-08",2320.0,2495.0,2300.0,2485.0,3.0],["2008-09-09",2470.0,2475.0,2300.0,2475.0,4.0],["2008-09-10",2315.0,2475.0,2250.0,2475.0,7.0],["2008-09-11",2255.0,2475.0,2250.0,2475.0,7.0],["2008-09-12",2475.0,2475.0,2475.0,2475.0,0.0],["2008-09-15",2475.0,2475.0,2475.0,2475.0,0.0],["2008-09-16",2475.0,2475.0,2475.0,2475.0,0.0],["2008-09-17",2475.0,2475.0,2475.0,2475.0,0.0],["2008-09-18",2250.0,2550.0,2105.0,2550.0,11.0],["2008-09-19",2500.0,2500.0,2125.0,2475.0,56.0],["2008-09-22",2475.0,2475.0,2255.0,2400.0,26.0],["2008-09-23",2400.0,2400.0,2400.0,2400.0,0.0],["2008-09-24",2260.0,2490.0,2100.0,2130.0,103.0],["2008-09-25",2070.0,2165.0,2040.0,2130.0,4.0],["2008-09-26",2005.0,2130.0,1995.0,2130.0,4.0],["2008-09-29",2050.0,2500.0,2000.0,2000.0,16.0],["2008-09-30",2020.0,2345.0,2000.0,2015.0,58.0],["2008-10-01",2000.0,2365.0,1805.0,1975.0,4.0],["2008-10-02",2215.0,2215.0,1760.0,1925.0,8.0],["2008-10-03",1925.0,1925.0,1825.0,1900.0,11.0],["2008-10-06",1765.0,1875.0,1750.0,1875.0,41.0],["2008-10-07",1700.0,1975.0,1625.0,1625.0,11.0],["2008-10-08",1600.0,1600.0,1325.0,1325.0,6.0],["2008-10-09",1485.0,1535.0,1265.0,1275.0,10.0],["2008-10-10",1250.0,1250.0,1050.0,1125.0,5.0],["2008-10-13",1690.0,1690.0,1135.0,1135.0,3.0],["2008-10-14",1150.0,1520.0,1135.0,1500.0,24.0],["2008-10-15",1415.0,1485.0,980.0,1485.0,26.0],["2008-10-16",1150.0,1370.0,1150.0,1370.0,1.0],["2008-10-17",1370.0,1370.0,1370.0,1370.0,0.0],["2008-10-20",1235.0,1265.0,1235.0,1265.0,5.0],["2008-10-21",1375.0,1375.0,1130.0,1130.0,6.0],["2008-10-22",1125.0,1125.0,995.0,995.0,6.0],["2008-10-23",995.0,995.0,995.0,995.0,0.0],["2008-10-24",990.0,990.0,975.0,975.0,2.0],["2008-10-27",1025.0,1025.0,750.0,885.0,16.0],["2008-10-28",875.0,875.0,800.0,805.0,4.0],["2008-10-29",800.0,810.0,800.0,810.0,1.0],["2008-10-30",775.0,775.0,775.0,775.0,1.0],["2008-10-31",775.0,840.0,775.0,840.0,7.0],["2008-11-03",825.0,825.0,800.0,800.0,4.0],["2008-11-04",815.0,915.0,815.0,915.0,12.0],["2008-11-05",810.0,955.0,750.0,955.0,16.0],["2008-11-06",955.0,1245.0,955.0,1245.0,39.0],["2008-11-07",1400.0,1895.0,1130.0,1375.0,38.0],["2008-11-10",1375.0,1375.0,1250.0,1355.0,9.0],["2008-11-11",1375.0,1375.0,1375.0,1375.0,0.0],["2008-11-12",1315.0,1320.0,1280.0,1280.0,7.0],["2008-11-13",1125.0,1140.0,875.0,925.0,22.0],["2008-11-14",915.0,930.0,325.0,490.0,263.0],["2008-11-17",490.0,575.0,425.0,565.0,59.0],["2008-11-18",475.0,525.0,450.0,450.0,47.0],["2008-11-19",500.0,500.0,385.0,450.0,16.0],["2008-11-20",420.0,695.0,380.0,400.0,14.0],["2008-11-21",405.0,475.0,300.0,450.0,26.0],["2008-11-24",450.0,450.0,450.0,450.0,0.0],["2008-11-25",400.0,475.0,400.0,475.0,5.0],["2008-11-26",450.0,450.0,400.0,450.0,16.0],["2008-11-28",545.0,545.0,460.0,475.0,16.0],["2008-12-01",430.0,430.0,405.0,405.0,1.0],["2008-12-02",400.0,515.0,380.0,380.0,20.0],["2008-12-03",375.0,375.0,300.0,325.0,24.0],["2008-12-04",325.0,325.0,325.0,325.0,13.0],["2008-12-05",325.0,330.0,245.0,255.0,66.0],["2008-12-08",275.0,275.0,135.0,210.0,87.0],["2008-12-09",200.0,275.0,200.0,250.0,38.0],["2008-12-10",275.0,275.0,250.0,250.0,19.0],["2008-12-11",265.0,750.0,265.0,450.0,94.0],["2008-12-12",400.0,800.0,300.0,425.0,182.0],["2008-12-15",495.0,675.0,495.0,600.0,85.0],["2008-12-16",600.0,600.0,505.0,525.0,50.0],["2008-12-17",500.0,570.0,495.0,525.0,10.0],["2008-12-18",650.0,650.0,300.0,505.0,47.0],["2008-12-19",450.0,450.0,450.0,450.0,1.0],["2008-12-22",450.0,595.0,450.0,500.0,4.0],["2008-12-23",465.0,550.0,465.0,465.0,1.0],["2008-12-24",465.0,465.0,465.0,465.0,0.0],["2008-12-26",465.0,465.0,465.0,465.0,0.0],["2008-12-29",465.0,465.0,465.0,465.0,0.0],["2008-12-30",375.0,445.0,375.0,445.0,8.0],["2008-12-31",405.0,425.0,380.0,425.0,9.0],["2009-01-02",425.0,425.0,375.0,400.0,14.0],["2009-01-05",430.0,430.0,430.0,430.0,0.0],["2009-01-06",450.0,465.0,450.0,465.0,12.0],["2009-01-07",510.0,510.0,450.0,470.0,6.0],["2009-01-08",470.0,470.0,470.0,470.0,0.0],["2009-01-09",470.0,490.0,470.0,490.0,4.0],["2009-01-12",470.0,470.0,430.0,430.0,8.0],["2009-01-13",445.0,475.0,445.0,450.0,5.0],["2009-01-14",460.0,470.0,460.0,470.0,5.0],["2009-01-15",465.0,490.0,245.0,455.0,34.0],["2009-01-16",465.0,465.0,325.0,440.0,3.0],["2009-01-20",440.0,440.0,440.0,440.0,0.0],["2009-01-21",440.0,440.0,440.0,440.0,0.0],["2009-01-22",440.0,440.0,440.0,440.0,0.0],["2009-01-23",400.0,425.0,390.0,425.0,3.0],["2009-01-26",425.0,425.0,425.0,425.0,0.0],["2009-01-27",425.0,425.0,425.0,425.0,0.0],["2009-01-28",390.0,390.0,350.0,365.0,62.0],["2009-01-29",375.0,375.0,360.0,375.0,5.0],["2009-01-30",355.0,355.0,355.0,355.0,2.0],["2009-02-02",355.0,355.0,355.0,355.0,0.0],["2009-02-03",355.0,355.0,355.0,355.0,15.0],["2009-02-04",355.0,355.0,355.0,355.0,0.0],["2009-02-05",355.0,355.0,355.0,355.0,0.0],["2009-02-06",365.0,365.0,355.0,355.0,3.0],["2009-02-09",355.0,355.0,355.0,355.0,0.0],["2009-02-10",355.0,355.0,355.0,355.0,0.0],["2009-02-11",355.0,355.0,355.0,355.0,0.0],["2009-02-12",355.0,355.0,355.0,355.0,0.0],["2009-02-13",355.0,355.0,355.0,355.0,0.0],["2009-02-17",365.0,365.0,355.0,355.0,7.0],["2009-02-18",360.0,360.0,360.0,360.0,2.0],["2009-02-19",360.0,360.0,360.0,360.0,0.0],["2009-02-20",355.0,365.0,355.0,355.0,12.0],["2009-02-23",355.0,355.0,140.0,300.0,9.0],["2009-02-24",300.0,300.0,300.0,300.0,0.0],["2009-02-25",390.0,390.0,355.0,355.0,4.0],["2009-02-26",365.0,365.0,355.0,355.0,2.0],["2009-02-27",335.0,335.0,335.0,335.0,0.0],["2009-03-02",350.0,350.0,350.0,350.0,2.0],["2009-03-03",335.0,335.0,335.0,335.0,10.0],["2009-03-04",335.0,335.0,335.0,335.0,0.0],["2009-03-05",335.0,335.0,335.0,335.0,0.0],["2009-03-06",340.0,340.0,340.0,340.0,10.0],["2009-03-09",325.0,325.0,305.0,305.0,5.0],["2009-03-10",340.0,340.0,340.0,340.0,2.0],["2009-03-11",385.0,400.0,310.0,325.0,28.0],["2009-03-12",325.0,325.0,325.0,325.0,0.0],["2009-03-13",375.0,375.0,365.0,365.0,12.0],["2009-03-16",365.0,365.0,365.0,365.0,0.0],["2009-03-17",365.0,365.0,365.0,365.0,0.0],["2009-03-18",365.0,365.0,365.0,365.0,0.0],["2009-03-19",365.0,365.0,365.0,365.0,2.0],["2009-03-20",365.0,365.0,365.0,365.0,0.0],["2009-03-23",365.0,365.0,365.0,365.0,0.0],["2009-03-24",360.0,360.0,360.0,360.0,1.0],["2009-03-25",325.0,335.0,305.0,335.0,2.0],["2009-03-26",335.0,335.0,335.0,335.0,0.0],["2009-03-27",315.0,315.0,315.0,315.0,1.0],["2009-03-30",305.0,305.0,245.0,295.0,42.0],["2009-03-31",255.0,255.0,245.0,245.0,35.0],["2009-04-01",265.0,265.0,200.0,210.0,10.0],["2009-04-02",270.0,270.0,270.0,270.0,0.0],["2009-04-03",250.0,250.0,240.0,250.0,6.0],["2009-04-06",385.0,385.0,270.0,270.0,6.0],["2009-04-07",230.0,250.0,225.0,250.0,4.0],["2009-04-08",225.0,250.0,225.0,250.0,2.0],["2009-04-09",230.0,230.0,155.0,225.0,35.0],["2009-04-13",225.0,225.0,220.0,220.0,9.0],["2009-04-14",220.0,220.0,220.0,220.0,0.0],["2009-04-15",245.0,245.0,245.0,245.0,7.0],["2009-04-16",245.0,245.0,190.0,230.0,25.0],["2009-04-17",180.0,235.0,180.0,235.0,14.0],["2009-04-20",245.0,245.0,245.0,245.0,1.0],["2009-04-21",190.0,250.0,190.0,240.0,5.0],["2009-04-22",240.0,240.0,240.0,240.0,5.0],["2009-04-23",240.0,240.0,240.0,240.0,0.0],["2009-04-24",240.0,240.0,230.0,230.0,3.0],["2009-04-27",225.0,230.0,225.0,225.0,21.0],["2009-04-28",165.0,235.0,165.0,235.0,7.0],["2009-04-29",240.0,240.0,125.0,165.0,21.0],["2009-04-30",225.0,240.0,195.0,195.0,6.0],["2009-05-01",195.0,195.0,195.0,195.0,0.0],["2009-05-04",220.0,220.0,220.0,220.0,0.0],["2009-05-05",220.0,240.0,220.0,240.0,8.0],["2009-05-06",250.0,250.0,185.0,185.0,22.0],["2009-05-07",295.0,295.0,200.0,200.0,23.0],["2009-05-08",250.0,250.0,200.0,225.0,51.0],["2009-05-11",230.0,245.0,230.0,240.0,12.0],["2009-05-12",230.0,230.0,230.0,230.0,0.0],["2009-05-13",230.0,230.0,230.0,230.0,0.0],["2009-05-14",240.0,240.0,240.0,240.0,4.0],["2009-05-15",250.0,450.0,225.0,325.0,396.0],["2009-05-18",370.0,475.0,350.0,425.0,169.0],["2009-05-19",460.0,460.0,310.0,375.0,83.0],["2009-05-20",420.0,450.0,380.0,390.0,25.0],["2009-05-21",375.0,375.0,350.0,350.0,44.0],["2009-05-22",350.0,350.0,350.0,350.0,1.0],["2009-05-26",350.0,350.0,305.0,310.0,35.0],["2009-05-27",300.0,410.0,280.0,350.0,10.0],["2009-05-28",375.0,375.0,360.0,360.0,6.0],["2009-05-29",445.0,445.0,365.0,400.0,21.0],["2009-06-01",360.0,425.0,350.0,360.0,48.0],["2009-06-02",350.0,355.0,335.0,340.0,53.0],["2009-06-03",345.0,385.0,345.0,355.0,24.0],["2009-06-04",355.0,375.0,355.0,375.0,11.0],["2009-06-05",375.0,375.0,370.0,370.0,31.0],["2009-06-08",370.0,370.0,340.0,340.0,21.0],["2009-06-09",340.0,340.0,320.0,320.0,18.0],["2009-06-10",300.0,340.0,275.0,315.0,46.0],["2009-06-11",330.0,330.0,315.0,325.0,20.0],["2009-06-12",330.0,360.0,315.0,360.0,8.0],["2009-06-15",350.0,350.0,325.0,325.0,10.0],["2009-06-16",550.0,550.0,380.0,400.0,177.0],["2009-06-17",400.0,400.0,375.0,375.0,22.0],["2009-06-18",400.0,425.0,385.0,395.0,42.0],["2009-06-19",400.0,400.0,385.0,395.0,12.0],["2009-06-22",400.0,450.0,400.0,400.0,135.0],["2009-06-23",400.0,410.0,400.0,405.0,11.0],["2009-06-24",400.0,465.0,400.0,445.0,123.0],["2009-06-25",485.0,485.0,435.0,460.0,43.0],["2009-06-26",445.0,460.0,435.0,435.0,11.0],["2009-06-29",470.0,470.0,435.0,445.0,11.0],["2009-06-30",450.0,460.0,450.0,460.0,6.0],["2009-07-01",460.0,475.0,445.0,470.0,65.0],["2009-07-02",500.0,500.0,475.0,500.0,52.0],["2009-07-06",510.0,525.0,510.0,515.0,21.0],["2009-07-07",690.0,690.0,520.0,570.0,61.0],["2009-07-08",735.0,740.0,525.0,600.0,145.0],["2009-07-09",595.0,750.0,595.0,725.0,67.0],["2009-07-10",725.0,975.0,690.0,975.0,137.0],["2009-07-13",945.0,960.0,835.0,865.0,68.0],["2009-07-14",850.0,850.0,650.0,775.0,149.0],["2009-07-15",750.0,800.0,730.0,750.0,70.0],["2009-07-16",750.0,780.0,750.0,750.0,8.0],["2009-07-17",760.0,870.0,760.0,860.0,45.0],["2009-07-20",895.0,1000.0,780.0,880.0,152.0],["2009-07-21",930.0,930.0,875.0,885.0,33.0],["2009-07-22",950.0,1000.0,950.0,975.0,59.0],["2009-07-23",980.0,1000.0,975.0,980.0,60.0],["2009-07-24",975.0,1000.0,970.0,970.0,23.0],["2009-07-27",980.0,1045.0,940.0,1045.0,167.0],["2009-07-28",1045.0,1045.0,1010.0,1030.0,22.0],["2009-07-29",1020.0,1030.0,1020.0,1030.0,9.0],["2009-07-30",1030.0,1030.0,900.0,910.0,84.0],["2009-07-31",925.0,975.0,925.0,950.0,15.0],["2009-08-03",990.0,990.0,905.0,905.0,23.0],["2009-08-04",950.0,950.0,850.0,875.0,50.0],["2009-08-05",910.0,910.0,870.0,870.0,7.0],["2009-08-06",860.0,860.0,825.0,835.0,25.0],["2009-08-07",835.0,835.0,795.0,835.0,45.0],["2009-08-10",865.0,885.0,780.0,805.0,27.0],["2009-08-11",850.0,875.0,770.0,865.0,53.0],["2009-08-12",895.0,900.0,880.0,895.0,32.0],["2009-08-13",900.0,900.0,805.0,900.0,17.0],["2009-08-14",900.0,900.0,840.0,840.0,23.0],["2009-08-17",895.0,900.0,825.0,900.0,8.0],["2009-08-18",900.0,925.0,805.0,870.0,30.0],["2009-08-19",900.0,1000.0,900.0,995.0,175.0],["2009-08-20",965.0,975.0,950.0,975.0,73.0],["2009-08-21",955.0,1000.0,950.0,960.0,24.0],["2009-08-24",950.0,960.0,935.0,935.0,40.0],["2009-08-25",975.0,980.0,950.0,950.0,35.0],["2009-08-26",965.0,1150.0,965.0,1080.0,228.0],["2009-08-27",1030.0,1030.0,950.0,1010.0,74.0],["2009-08-28",1095.0,1095.0,980.0,980.0,20.0],["2009-08-31",1070.0,1070.0,950.0,970.0,94.0],["2009-09-01",970.0,1000.0,950.0,970.0,30.0],["2009-09-02",935.0,970.0,935.0,970.0,32.0],["2009-09-03",955.0,1025.0,950.0,1010.0,64.0],["2009-09-04",1050.0,1115.0,950.0,960.0,36.0],["2009-09-08",1000.0,1000.0,950.0,975.0,3.0],["2009-09-09",930.0,1000.0,855.0,950.0,65.0],["2009-09-10",950.0,950.0,900.0,900.0,10.0],["2009-09-11",900.0,985.0,900.0,950.0,64.0],["2009-09-14",945.0,945.0,910.0,920.0,21.0],["2009-09-15",935.0,960.0,935.0,945.0,34.0],["2009-09-16",910.0,950.0,865.0,900.0,13.0],["2009-09-17",915.0,915.0,860.0,860.0,45.0],["2009-09-18",845.0,940.0,800.0,835.0,211.0],["2009-09-21",860.0,860.0,835.0,840.0,32.0],["2009-09-22",815.0,875.0,790.0,790.0,36.0],["2009-09-23",790.0,845.0,785.0,800.0,7.0],["2009-09-24",785.0,800.0,605.0,730.0,155.0],["2009-09-25",730.0,735.0,625.0,725.0,106.0],["2009-09-28",720.0,795.0,645.0,660.0,8.0],["2009-09-29",830.0,890.0,740.0,805.0,84.0],["2009-09-30",870.0,870.0,775.0,820.0,52.0],["2009-10-01",810.0,810.0,800.0,800.0,22.0],["2009-10-02",775.0,780.0,755.0,755.0,124.0],["2009-10-05",760.0,760.0,740.0,740.0,9.0],["2009-10-06",735.0,800.0,735.0,750.0,12.0],["2009-10-07",760.0,760.0,755.0,760.0,18.0],["2009-10-08",720.0,800.0,720.0,765.0,597.0],["2009-10-09",810.0,810.0,775.0,775.0,6.0],["2009-10-12",765.0,850.0,765.0,840.0,39.0],["2009-10-13",850.0,850.0,800.0,800.0,18.0],["2009-10-14",800.0,800.0,800.0,800.0,48.0],["2009-10-15",790.0,795.0,760.0,795.0,6.0],["2009-10-16",795.0,795.0,740.0,770.0,18.0],["2009-10-19",750.0,770.0,715.0,770.0,10.0],["2009-10-20",840.0,840.0,775.0,775.0,58.0],["2009-10-21",775.0,775.0,725.0,740.0,134.0],["2009-10-22",725.0,730.0,675.0,730.0,48.0],["2009-10-23",745.0,745.0,715.0,715.0,5.0],["2009-10-26",700.0,700.0,700.0,700.0,11.0],["2009-10-27",700.0,720.0,675.0,675.0,31.0],["2009-10-28",675.0,745.0,650.0,650.0,33.0],["2009-10-29",745.0,745.0,725.0,725.0,3.0],["2009-10-30",655.0,660.0,640.0,640.0,39.0],["2009-11-02",715.0,715.0,665.0,665.0,73.0],["2009-11-03",710.0,710.0,675.0,700.0,110.0],["2009-11-04",700.0,725.0,700.0,725.0,121.0],["2009-11-05",685.0,750.0,685.0,750.0,40.0],["2009-11-06",750.0,750.0,715.0,725.0,7.0],["2009-11-09",765.0,765.0,660.0,715.0,100.0],["2009-11-10",710.0,725.0,710.0,725.0,20.0],["2009-11-11",700.0,700.0,660.0,690.0,26.0],["2009-11-12",715.0,725.0,715.0,725.0,2.0],["2009-11-13",725.0,725.0,725.0,725.0,0.0],["2009-11-16",725.0,800.0,725.0,800.0,110.0],["2009-11-17",735.0,740.0,680.0,735.0,54.0],["2009-11-18",700.0,725.0,700.0,725.0,55.0],["2009-11-19",740.0,760.0,720.0,760.0,5.0],["2009-11-20",700.0,750.0,700.0,750.0,15.0],["2009-11-23",750.0,750.0,700.0,700.0,23.0],["2009-11-24",700.0,725.0,680.0,680.0,10.0],["2009-11-25",680.0,680.0,680.0,680.0,1.0],["2009-11-27",680.0,680.0,680.0,680.0,0.0],["2009-11-30",680.0,690.0,675.0,675.0,36.0],["2009-12-01",660.0,675.0,660.0,675.0,14.0],["2009-12-02",675.0,675.0,665.0,670.0,5.0],["2009-12-03",690.0,695.0,690.0,695.0,10.0],["2009-12-04",680.0,680.0,675.0,675.0,19.0],["2009-12-07",665.0,680.0,590.0,675.0,36.0],["2009-12-08",680.0,680.0,640.0,680.0,162.0],["2009-12-09",675.0,675.0,650.0,675.0,59.0],["2009-12-10",650.0,750.0,635.0,675.0,27.0],["2009-12-11",750.0,750.0,750.0,750.0,2.0],["2009-12-14",700.0,700.0,630.0,695.0,9.0],["2009-12-15",675.0,705.0,640.0,705.0,6.0],["2009-12-16",695.0,750.0,695.0,700.0,38.0],["2009-12-17",745.0,745.0,675.0,740.0,3.0],["2009-12-18",745.0,745.0,675.0,675.0,6.0],["2009-12-21",675.0,675.0,675.0,675.0,4.0],["2009-12-22",675.0,675.0,650.0,655.0,10.0],["2009-12-23",630.0,630.0,630.0,630.0,2.0],["2009-12-24",650.0,650.0,650.0,650.0,22.0],["2009-12-28",630.0,690.0,625.0,625.0,34.0],["2009-12-29",650.0,650.0,650.0,650.0,1.0],["2009-12-30",605.0,610.0,605.0,605.0,6.0],["2009-12-31",605.0,605.0,605.0,605.0,5.0],["2010-01-04",605.0,605.0,605.0,605.0,0.0],["2010-01-05",570.0,600.0,570.0,590.0,5.0],["2010-01-06",675.0,675.0,630.0,630.0,3.0],["2010-01-07",580.0,580.0,580.0,580.0,0.0],["2010-01-08",585.0,650.0,450.0,550.0,44.0],["2010-01-11",550.0,560.0,490.0,540.0,22.0],["2010-01-12",625.0,750.0,510.0,560.0,263.0],["2010-01-13",630.0,640.0,550.0,560.0,51.0],["2010-01-14",625.0,625.0,600.0,600.0,3.0],["2010-01-15",625.0,640.0,555.0,565.0,21.0],["2010-01-19",600.0,625.0,560.0,600.0,22.0],["2010-01-20",600.0,625.0,525.0,555.0,51.0],["2010-01-21",570.0,580.0,550.0,580.0,19.0],["2010-01-22",575.0,625.0,535.0,585.0,26.0],["2010-01-25",585.0,625.0,585.0,600.0,32.0],["2010-01-26",600.0,600.0,535.0,560.0,13.0],["2010-01-27",565.0,565.0,565.0,565.0,10.0],["2010-01-28",595.0,600.0,565.0,565.0,26.0],["2010-01-29",565.0,585.0,565.0,585.0,3.0],["2010-02-01",610.0,610.0,600.0,600.0,3.0],["2010-02-02",600.0,625.0,600.0,600.0,26.0],["2010-02-03",620.0,625.0,620.0,625.0,6.0],["2010-02-04",585.0,590.0,495.0,545.0,88.0],["2010-02-05",595.0,615.0,500.0,610.0,27.0],["2010-02-08",615.0,625.0,515.0,530.0,27.0],["2010-02-09",535.0,625.0,535.0,615.0,26.0],["2010-02-10",605.0,605.0,595.0,605.0,10.0],["2010-02-11",605.0,605.0,605.0,605.0,2.0],["2010-02-12",600.0,625.0,600.0,625.0,9.0],["2010-02-16",605.0,605.0,555.0,605.0,12.0],["2010-02-17",625.0,625.0,605.0,605.0,2.0],["2010-02-18",600.0,600.0,600.0,600.0,2.0],["2010-02-19",620.0,620.0,600.0,600.0,2.0],["2010-02-22",600.0,600.0,600.0,600.0,34.0],["2010-02-23",600.0,600.0,600.0,600.0,0.0],["2010-02-24",600.0,600.0,600.0,600.0,0.0],["2010-02-25",600.0,600.0,600.0,600.0,0.0],["2010-02-26",590.0,590.0,590.0,590.0,1.0],["2010-03-01",590.0,590.0,560.0,565.0,19.0],["2010-03-02",575.0,600.0,575.0,600.0,5.0],["2010-03-03",570.0,570.0,565.0,565.0,6.0],["2010-03-04",510.0,585.0,505.0,585.0,12.0],["2010-03-05",510.0,585.0,505.0,525.0,24.0],["2010-03-08",505.0,600.0,505.0,570.0,54.0],["2010-03-09",570.0,595.0,565.0,590.0,10.0],["2010-03-10",570.0,570.0,505.0,530.0,35.0],["2010-03-11",555.0,585.0,555.0,570.0,10.0],["2010-03-12",570.0,570.0,570.0,570.0,7.0],["2010-03-15",585.0,585.0,570.0,570.0,2.0],["2010-03-16",605.0,605.0,585.0,585.0,5.0],["2010-03-17",600.0,600.0,570.0,580.0,27.0],["2010-03-18",540.0,590.0,540.0,575.0,6.0],["2010-03-19",590.0,590.0,550.0,590.0,1.0],["2010-03-22",585.0,590.0,525.0,560.0,57.0],["2010-03-23",550.0,550.0,550.0,550.0,1.0],["2010-03-24",545.0,550.0,545.0,550.0,16.0],["2010-03-25",550.0,550.0,515.0,525.0,18.0],["2010-03-26",550.0,550.0,525.0,525.0,9.0],["2010-03-29",545.0,550.0,545.0,545.0,3.0],["2010-03-30",525.0,535.0,505.0,505.0,39.0],["2010-03-31",515.0,515.0,480.0,490.0,42.0],["2010-04-01",470.0,470.0,450.0,460.0,33.0],["2010-04-05",460.0,460.0,450.0,450.0,13.0],["2010-04-06",450.0,450.0,435.0,440.0,11.0],["2010-04-07",425.0,450.0,425.0,450.0,85.0],["2010-04-08",485.0,485.0,475.0,480.0,8.0],["2010-04-09",485.0,485.0,465.0,485.0,34.0],["2010-04-12",485.0,485.0,430.0,450.0,30.0],["2010-04-13",470.0,525.0,450.0,515.0,94.0],["2010-04-14",510.0,540.0,510.0,540.0,39.0],["2010-04-15",545.0,545.0,505.0,535.0,20.0],["2010-04-16",510.0,525.0,505.0,510.0,23.0],["2010-04-19",525.0,525.0,460.0,500.0,69.0],["2010-04-20",500.0,500.0,445.0,455.0,148.0],["2010-04-21",455.0,520.0,425.0,430.0,164.0],["2010-04-22",350.0,380.0,340.0,355.0,2123.0],["2010-04-23",350.0,355.0,350.0,350.0,748.0],["2010-04-26",355.0,360.0,350.0,360.0,258.0],["2010-04-27",360.0,360.0,345.0,345.0,404.0],["2010-04-28",355.0,355.0,340.0,345.0,422.0],["2010-04-29",345.0,345.0,330.0,335.0,181.0],["2010-04-30",330.0,345.0,330.0,340.0,284.0],["2010-05-03",345.0,350.0,320.0,330.0,393.0],["2010-05-04",320.0,325.0,315.0,315.0,151.0],["2010-05-05",330.0,330.0,310.0,315.0,198.0],["2010-05-06",315.0,315.0,270.0,270.0,180.0],["2010-05-07",320.0,325.0,270.0,270.0,371.0],["2010-05-10",315.0,315.0,280.0,310.0,397.0],["2010-05-11",315.0,325.0,310.0,325.0,46.0],["2010-05-12",300.0,320.0,285.0,295.0,186.0],["2010-05-13",310.0,310.0,275.0,280.0,231.0],["2010-05-14",310.0,310.0,285.0,290.0,176.0],["2010-05-17",300.0,300.0,270.0,270.0,145.0],["2010-05-18",285.0,290.0,285.0,285.0,80.0],["2010-05-19",285.0,285.0,260.0,270.0,16.0],["2010-05-20",270.0,275.0,260.0,260.0,218.0],["2010-05-21",250.0,255.0,235.0,240.0,316.0],["2010-05-24",240.0,240.0,220.0,220.0,104.0],["2010-05-25",230.0,250.0,210.0,230.0,138.0],["2010-05-26",240.0,245.0,235.0,240.0,71.0],["2010-05-27",245.0,260.0,240.0,240.0,41.0],["2010-05-28",260.0,260.0,250.0,255.0,20.0],["2010-06-01",255.0,260.0,225.0,225.0,24.0],["2010-06-02",250.0,250.0,215.0,240.0,46.0],["2010-06-03",250.0,250.0,245.0,245.0,47.0],["2010-06-04",260.0,260.0,235.0,240.0,39.0],["2010-06-07",250.0,250.0,220.0,220.0,56.0],["2010-06-08",225.0,240.0,200.0,210.0,53.0],["2010-06-09",200.0,215.0,200.0,210.0,10.0],["2010-06-10",215.0,215.0,205.0,205.0,32.0],["2010-06-11",205.0,225.0,205.0,210.0,20.0],["2010-06-14",215.0,220.0,215.0,220.0,67.0],["2010-06-15",205.0,220.0,200.0,220.0,105.0],["2010-06-16",205.0,215.0,190.0,190.0,70.0],["2010-06-17",215.0,215.0,210.0,215.0,107.0],["2010-06-18",215.0,215.0,200.0,200.0,22.0],["2010-06-21",210.0,210.0,185.0,185.0,91.0],["2010-06-22",180.0,185.0,150.0,170.0,185.0],["2010-06-23",160.0,175.0,150.0,165.0,297.0],["2010-06-24",165.0,170.0,155.0,165.0,74.0],["2010-06-25",160.0,165.0,150.0,165.0,59.0],["2010-06-28",165.0,165.0,150.0,165.0,78.0],["2010-06-29",150.0,165.0,150.0,165.0,68.0],["2010-06-30",165.0,165.0,155.0,165.0,116.0],["2010-07-01",170.0,170.0,150.0,150.0,60.0],["2010-07-02",155.0,165.0,155.0,165.0,26.0],["2010-07-06",165.0,165.0,155.0,155.0,77.0],["2010-07-07",165.0,165.0,145.0,150.0,480.0],["2010-07-08",160.0,165.0,150.0,150.0,129.0],["2010-07-09",155.0,170.0,155.0,165.0,175.0],["2010-07-12",165.0,205.0,160.0,180.0,554.0],["2010-07-13",200.0,200.0,175.0,180.0,395.0],["2010-07-14",175.0,175.0,155.0,165.0,157.0],["2010-07-15",160.0,165.0,155.0,160.0,333.0],["2010-07-16",165.0,165.0,155.0,165.0,31.0],["2010-07-19",155.0,155.0,155.0,155.0,0.0],["2010-07-20",160.0,165.0,160.0,160.0,46.0],["2010-07-21",165.0,165.0,155.0,160.0,16.0],["2010-07-22",170.0,175.0,165.0,165.0,282.0],["2010-07-23",170.0,175.0,160.0,165.0,94.0],["2010-07-26",165.0,190.0,165.0,185.0,771.0],["2010-07-27",185.0,190.0,175.0,180.0,380.0],["2010-07-28",165.0,180.0,165.0,170.0,204.0],["2010-07-29",170.0,190.0,165.0,185.0,104.0],["2010-07-30",180.0,185.0,175.0,185.0,32.0],["2010-08-02",190.0,205.0,175.0,190.0,95.0],["2010-08-03",195.0,210.0,185.0,205.0,290.0],["2010-08-04",210.0,210.0,195.0,200.0,62.0],["2010-08-05",210.0,210.0,195.0,200.0,120.0],["2010-08-06",200.0,210.0,200.0,205.0,162.0],["2010-08-09",220.0,230.0,205.0,210.0,497.0],["2010-08-10",210.0,220.0,195.0,215.0,257.0],["2010-08-11",200.0,205.0,195.0,205.0,77.0],["2010-08-12",210.0,210.0,190.0,190.0,77.0],["2010-08-13",200.0,200.0,190.0,190.0,2.0],["2010-08-16",195.0,215.0,195.0,215.0,99.0],["2010-08-17",220.0,230.0,210.0,225.0,103.0],["2010-08-18",225.0,230.0,210.0,210.0,138.0],["2010-08-19",200.0,220.0,190.0,210.0,80.0],["2010-08-20",210.0,325.0,205.0,265.0,1319.0],["2010-08-23",250.0,280.0,235.0,235.0,785.0],["2010-08-24",240.0,250.0,205.0,240.0,303.0],["2010-08-25",245.0,250.0,220.0,235.0,84.0],["2010-08-26",260.0,260.0,220.0,245.0,22.0],["2010-08-27",245.0,265.0,245.0,250.0,85.0],["2010-08-30",265.0,280.0,265.0,280.0,169.0],["2010-08-31",285.0,345.0,240.0,275.0,871.0],["2010-09-01",310.0,320.0,285.0,285.0,118.0],["2010-09-02",300.0,315.0,285.0,305.0,142.0],["2010-09-03",315.0,315.0,300.0,315.0,109.0],["2010-09-07",330.0,330.0,295.0,310.0,366.0],["2010-09-08",315.0,330.0,310.0,325.0,204.0],["2010-09-09",325.0,345.0,310.0,340.0,326.0],["2010-09-10",340.0,375.0,340.0,375.0,184.0],["2010-09-13",365.0,400.0,350.0,385.0,358.0],["2010-09-14",400.0,400.0,375.0,375.0,406.0],["2010-09-15",400.0,400.0,350.0,350.0,105.0],["2010-09-16",350.0,360.0,310.0,325.0,239.0],["2010-09-17",310.0,370.0,310.0,370.0,209.0],["2010-09-20",370.0,370.0,330.0,340.0,81.0],["2010-09-21",325.0,360.0,325.0,350.0,47.0],["2010-09-22",360.0,360.0,340.0,350.0,50.0],["2010-09-23",355.0,355.0,310.0,330.0,67.0],["2010-09-24",335.0,345.0,335.0,335.0,35.0],["2010-09-27",330.0,345.0,310.0,340.0,46.0],["2010-09-28",340.0,340.0,315.0,320.0,49.0],["2010-09-29",310.0,330.0,300.0,330.0,106.0],["2010-09-30",335.0,335.0,300.0,315.0,184.0],["2010-10-01",315.0,325.0,300.0,310.0,120.0],["2010-10-04",300.0,320.0,300.0,310.0,77.0],["2010-10-05",330.0,330.0,310.0,320.0,100.0],["2010-10-06",325.0,325.0,305.0,305.0,210.0],["2010-10-07",310.0,315.0,305.0,310.0,192.0],["2010-10-08",330.0,375.0,320.0,375.0,583.0],["2010-10-11",395.0,395.0,345.0,345.0,257.0],["2010-10-12",370.0,375.0,340.0,375.0,245.0],["2010-10-13",385.0,385.0,365.0,365.0,81.0],["2010-10-14",385.0,385.0,365.0,370.0,43.0],["2010-10-15",365.0,365.0,355.0,360.0,95.0],["2010-10-18",355.0,355.0,345.0,350.0,83.0],["2010-10-19",375.0,375.0,340.0,350.0,123.0],["2010-10-20",340.0,350.0,330.0,330.0,78.0],["2010-10-21",340.0,360.0,340.0,350.0,140.0],["2010-10-22",355.0,355.0,325.0,355.0,46.0],["2010-10-25",365.0,365.0,325.0,335.0,159.0],["2010-10-26",335.0,365.0,330.0,360.0,94.0],["2010-10-27",375.0,375.0,350.0,370.0,89.0],["2010-10-28",365.0,370.0,350.0,360.0,38.0],["2010-10-29",375.0,375.0,350.0,360.0,67.0],["2010-11-01",375.0,390.0,355.0,360.0,43.0],["2010-11-02",375.0,385.0,335.0,340.0,324.0],["2010-11-03",340.0,355.0,335.0,340.0,169.0],["2010-11-04",355.0,365.0,335.0,340.0,96.0],["2010-11-05",365.0,365.0,335.0,340.0,148.0],["2010-11-08",355.0,355.0,340.0,345.0,27.0],["2010-11-09",355.0,355.0,335.0,345.0,24.0],["2010-11-10",350.0,350.0,335.0,345.0,103.0],["2010-11-11",345.0,350.0,335.0,340.0,55.0],["2010-11-12",350.0,350.0,340.0,340.0,29.0],["2010-11-15",340.0,340.0,255.0,295.0,377.0],["2010-11-16",280.0,315.0,280.0,280.0,146.0],["2010-11-17",300.0,300.0,280.0,285.0,95.0],["2010-11-18",300.0,335.0,295.0,325.0,276.0],["2010-11-19",335.0,335.0,300.0,320.0,143.0],["2010-11-22",325.0,325.0,290.0,305.0,177.0],["2010-11-23",300.0,305.0,280.0,295.0,58.0],["2010-11-24",280.0,300.0,215.0,255.0,871.0],["2010-11-26",225.0,270.0,225.0,260.0,104.0],["2010-11-29",280.0,280.0,260.0,265.0,75.0],["2010-11-30",265.0,265.0,245.0,260.0,62.0],["2010-12-01",240.0,280.0,210.0,245.0,240.0],["2010-12-02",250.0,260.0,240.0,245.0,221.0],["2010-12-03",235.0,260.0,235.0,260.0,83.0],["2010-12-06",260.0,260.0,230.0,250.0,156.0],["2010-12-07",250.0,255.0,245.0,250.0,101.0],["2010-12-08",250.0,260.0,250.0,250.0,56.0],["2010-12-09",250.0,255.0,245.0,245.0,77.0],["2010-12-10",245.0,260.0,240.0,250.0,111.0],["2010-12-13",260.0,260.0,230.0,245.0,180.0],["2010-12-14",245.0,280.0,240.0,245.0,118.0],["2010-12-15",240.0,240.0,235.0,235.0,8.0],["2010-12-16",235.0,250.0,230.0,230.0,130.0],["2010-12-17",230.0,230.0,205.0,220.0,156.0],["2010-12-20",220.0,250.0,205.0,250.0,381.0],["2010-12-21",250.0,325.0,250.0,305.0,2265.0],["2010-12-22",300.0,320.0,290.0,300.0,417.0],["2010-12-23",310.0,325.0,300.0,305.0,465.0],["2010-12-27",320.0,335.0,320.0,330.0,284.0],["2010-12-28",320.0,320.0,310.0,310.0,102.0],["2010-12-29",320.0,320.0,290.0,290.0,149.0],["2010-12-30",300.0,310.0,290.0,290.0,80.0],["2010-12-31",290.0,310.0,290.0,310.0,120.0],["2011-01-03",310.0,310.0,290.0,290.0,55.0],["2011-01-04",310.0,310.0,290.0,290.0,35.0],["2011-01-05",300.0,300.0,295.0,300.0,32.0],["2011-01-06",295.0,300.0,295.0,300.0,48.0],["2011-01-07",295.0,300.0,290.0,290.0,86.0],["2011-01-10",295.0,295.0,270.0,275.0,260.0],["2011-01-11",280.0,295.0,275.0,295.0,166.0],["2011-01-12",295.0,310.0,290.0,290.0,156.0],["2011-01-13",280.0,290.0,280.0,280.0,104.0],["2011-01-14",290.0,290.0,280.0,280.0,35.0],["2011-01-18",285.0,285.0,265.0,270.0,105.0],["2011-01-19",270.0,290.0,265.0,290.0,102.0],["2011-01-20",275.0,275.0,265.0,270.0,52.0],["2011-01-21",285.0,290.0,280.0,290.0,88.0],["2011-01-24",300.0,300.0,275.0,290.0,37.0],["2011-01-25",280.0,285.0,250.0,255.0,101.0],["2011-01-26",265.0,285.0,255.0,285.0,43.0],["2011-01-27",275.0,285.0,260.0,285.0,69.0],["2011-01-28",290.0,290.0,250.0,265.0,76.0],["2011-01-31",260.0,285.0,260.0,270.0,98.0],["2011-02-01",265.0,275.0,265.0,270.0,58.0],["2011-02-02",275.0,275.0,265.0,270.0,69.0],["2011-02-03",275.0,320.0,270.0,290.0,693.0],["2011-02-04",305.0,320.0,300.0,305.0,241.0],["2011-02-07",305.0,305.0,285.0,300.0,221.0],["2011-02-08",290.0,300.0,285.0,285.0,143.0],["2011-02-09",285.0,295.0,275.0,275.0,116.0],["2011-02-10",275.0,295.0,270.0,280.0,87.0],["2011-02-11",275.0,290.0,270.0,290.0,78.0],["2011-02-14",295.0,340.0,270.0,310.0,647.0],["2011-02-15",310.0,310.0,290.0,300.0,121.0],["2011-02-16",310.0,310.0,290.0,305.0,88.0],["2011-02-17",310.0,320.0,290.0,305.0,126.0],["2011-02-18",305.0,325.0,290.0,310.0,126.0],["2011-02-22",305.0,330.0,290.0,325.0,147.0],["2011-02-23",335.0,335.0,295.0,310.0,47.0],["2011-02-24",295.0,310.0,270.0,275.0,175.0],["2011-02-25",300.0,310.0,280.0,280.0,132.0],["2011-02-28",335.0,360.0,290.0,300.0,1064.0],["2011-03-01",300.0,325.0,295.0,315.0,339.0],["2011-03-02",325.0,325.0,300.0,320.0,150.0],["2011-03-03",325.0,325.0,310.0,315.0,157.0],["2011-03-04",315.0,325.0,310.0,315.0,91.0],["2011-03-07",315.0,315.0,305.0,315.0,93.0],["2011-03-08",325.0,330.0,315.0,315.0,193.0],["2011-03-09",325.0,345.0,310.0,310.0,143.0],["2011-03-10",315.0,335.0,300.0,300.0,166.0],["2011-03-11",300.0,330.0,300.0,310.0,78.0],["2011-03-14",320.0,325.0,300.0,315.0,35.0],["2011-03-15",305.0,305.0,295.0,300.0,93.0],["2011-03-16",300.0,325.0,300.0,300.0,80.0],["2011-03-17",305.0,320.0,300.0,300.0,116.0],["2011-03-18",305.0,305.0,300.0,300.0,79.0],["2011-03-21",300.0,315.0,275.0,275.0,235.0],["2011-03-22",290.0,295.0,290.0,295.0,95.0],["2011-03-23",285.0,295.0,285.0,295.0,61.0],["2011-03-24",305.0,315.0,300.0,310.0,42.0],["2011-03-25",300.0,315.0,295.0,295.0,101.0],["2011-03-28",300.0,300.0,285.0,290.0,59.0],["2011-03-29",285.0,295.0,285.0,295.0,180.0],["2011-03-30",300.0,310.0,300.0,305.0,235.0],["2011-03-31",425.0,485.0,375.0,410.0,4166.0],["2011-04-01",410.0,440.0,390.0,425.0,1082.0],["2011-04-04",465.0,465.0,415.0,440.0,662.0],["2011-04-05",435.0,460.0,410.0,410.0,498.0],["2011-04-06",435.0,435.0,415.0,415.0,172.0],["2011-04-07",415.0,415.0,375.0,375.0,335.0],["2011-04-08",400.0,410.0,375.0,375.0,148.0],["2011-04-11",395.0,395.0,340.0,370.0,357.0],["2011-04-12",370.0,370.0,340.0,345.0,139.0],["2011-04-13",360.0,370.0,345.0,355.0,110.0],["2011-04-14",345.0,355.0,345.0,350.0,87.0],["2011-04-15",350.0,355.0,340.0,345.0,84.0],["2011-04-18",340.0,350.0,330.0,345.0,81.0],["2011-04-19",340.0,345.0,325.0,330.0,100.0],["2011-04-20",335.0,335.0,310.0,315.0,254.0],["2011-04-21",325.0,355.0,325.0,345.0,159.0],["2011-04-25",350.0,350.0,330.0,335.0,81.0],["2011-04-26",335.0,370.0,335.0,370.0,205.0],["2011-04-27",375.0,410.0,375.0,400.0,439.0],["2011-04-28",415.0,415.0,375.0,380.0,133.0],["2011-04-29",380.0,400.0,380.0,395.0,174.0],["2011-05-02",400.0,415.0,380.0,415.0,229.0],["2011-05-03",425.0,425.0,410.0,410.0,167.0],["2011-05-04",390.0,410.0,380.0,385.0,54.0],["2011-05-05",390.0,410.0,390.0,395.0,23.0],["2011-05-06",410.0,410.0,385.0,385.0,134.0],["2011-05-09",400.0,400.0,355.0,355.0,215.0],["2011-05-10",350.0,375.0,350.0,365.0,60.0],["2011-05-11",370.0,370.0,350.0,355.0,179.0],["2011-05-12",325.0,355.0,285.0,335.0,417.0],["2011-05-13",295.0,335.0,285.0,325.0,133.0],["2011-05-16",320.0,340.0,265.0,285.0,436.0],["2011-05-17",275.0,280.0,275.0,280.0,54.0],["2011-05-18",280.0,295.0,280.0,290.0,48.0],["2011-05-19",290.0,290.0,270.0,290.0,164.0],["2011-05-20",290.0,305.0,270.0,285.0,149.0],["2011-05-23",305.0,305.0,285.0,300.0,41.0],["2011-05-24",290.0,295.0,285.0,295.0,64.0],["2011-05-25",305.0,320.0,300.0,320.0,39.0],["2011-05-26",325.0,510.0,320.0,390.0,1185.0],["2011-05-27",330.0,440.0,325.0,330.0,633.0],["2011-05-31",330.0,335.0,290.0,290.0,378.0],["2011-06-01",290.0,320.0,270.0,290.0,390.0],["2011-06-02",280.0,310.0,280.0,310.0,90.0],["2011-06-03",320.0,320.0,310.0,320.0,95.0],["2011-06-06",310.0,320.0,290.0,300.0,45.0],["2011-06-07",290.0,305.0,285.0,300.0,79.0],["2011-06-08",300.0,310.0,290.0,310.0,28.0],["2011-06-09",295.0,305.0,290.0,300.0,12.0],["2011-06-10",285.0,320.0,285.0,310.0,133.0],["2011-06-13",300.0,340.0,290.0,295.0,47.0],["2011-06-14",330.0,330.0,325.0,325.0,9.0],["2011-06-15",330.0,330.0,295.0,330.0,13.0],["2011-06-16",330.0,330.0,310.0,315.0,12.0],["2011-06-17",315.0,330.0,315.0,330.0,6.0],["2011-06-20",330.0,330.0,315.0,325.0,36.0],["2011-06-21",305.0,320.0,305.0,320.0,122.0],["2011-06-22",320.0,345.0,320.0,345.0,50.0],["2011-06-23",345.0,365.0,345.0,355.0,92.0],["2011-06-24",355.0,355.0,345.0,355.0,8.0],["2011-06-27",355.0,375.0,285.0,365.0,122.0],["2011-06-28",365.0,375.0,340.0,350.0,89.0],["2011-06-29",375.0,385.0,360.0,380.0,33.0],["2011-06-30",390.0,425.0,385.0,390.0,280.0],["2011-07-01",400.0,400.0,390.0,395.0,15.0],["2011-07-05",405.0,410.0,385.0,400.0,111.0],["2011-07-06",370.0,400.0,370.0,400.0,13.0],["2011-07-07",410.0,410.0,370.0,400.0,47.0],["2011-07-08",410.0,410.0,365.0,400.0,83.0],["2011-07-11",400.0,400.0,375.0,375.0,33.0],["2011-07-12",395.0,395.0,395.0,395.0,2.0],["2011-07-13",400.0,400.0,370.0,390.0,26.0],["2011-07-14",390.0,390.0,390.0,390.0,1.0],["2011-07-15",395.0,395.0,375.0,395.0,27.0],["2011-07-18",380.0,395.0,355.0,360.0,69.0],["2011-07-19",400.0,400.0,350.0,355.0,87.0],["2011-07-20",345.0,390.0,340.0,390.0,58.0],["2011-07-21",345.0,395.0,345.0,365.0,15.0],["2011-07-22",355.0,360.0,355.0,360.0,9.0],["2011-07-25",360.0,390.0,360.0,360.0,7.0],["2011-07-26",370.0,370.0,370.0,370.0,31.0],["2011-07-27",370.0,370.0,355.0,355.0,73.0],["2011-07-28",350.0,385.0,350.0,350.0,25.0],["2011-07-29",350.0,360.0,350.0,350.0,11.0],["2011-08-01",360.0,360.0,345.0,345.0,30.0],["2011-08-02",360.0,360.0,345.0,345.0,44.0],["2011-08-03",345.0,390.0,345.0,390.0,20.0],["2011-08-04",380.0,380.0,350.0,350.0,39.0],["2011-08-05",350.0,350.0,295.0,340.0,98.0],["2011-08-08",310.0,325.0,295.0,315.0,61.0],["2011-08-09",310.0,315.0,310.0,315.0,121.0],["2011-08-10",315.0,375.0,315.0,320.0,46.0],["2011-08-11",320.0,360.0,320.0,360.0,15.0],["2011-08-12",360.0,360.0,320.0,330.0,43.0],["2011-08-15",345.0,345.0,330.0,330.0,9.0],["2011-08-16",365.0,365.0,330.0,345.0,4.0],["2011-08-17",350.0,350.0,310.0,310.0,81.0],["2011-08-18",350.0,350.0,315.0,330.0,37.0],["2011-08-19",330.0,330.0,330.0,330.0,6.0],["2011-08-22",330.0,330.0,305.0,315.0,38.0],["2011-08-23",305.0,305.0,305.0,305.0,4.0],["2011-08-24",305.0,305.0,305.0,305.0,0.0],["2011-08-25",335.0,335.0,310.0,310.0,16.0],["2011-08-26",300.0,305.0,300.0,305.0,2.0],["2011-08-29",315.0,330.0,310.0,310.0,33.0],["2011-08-30",315.0,315.0,315.0,315.0,12.0],["2011-08-31",315.0,325.0,315.0,325.0,25.0],["2011-09-01",300.0,310.0,300.0,310.0,7.0],["2011-09-02",305.0,315.0,305.0,315.0,5.0],["2011-09-06",305.0,325.0,300.0,325.0,29.0],["2011-09-07",325.0,365.0,325.0,365.0,84.0],["2011-09-08",365.0,365.0,355.0,355.0,13.0],["2011-09-09",315.0,350.0,315.0,315.0,50.0],["2011-09-12",305.0,330.0,305.0,330.0,23.0],["2011-09-13",325.0,325.0,325.0,325.0,2.0],["2011-09-14",350.0,350.0,325.0,325.0,32.0],["2011-09-15",310.0,325.0,310.0,315.0,117.0],["2011-09-16",315.0,315.0,315.0,315.0,20.0],["2011-09-19",305.0,320.0,305.0,320.0,49.0],["2011-09-20",315.0,320.0,315.0,320.0,16.0],["2011-09-21",320.0,320.0,310.0,310.0,30.0],["2011-09-22",310.0,315.0,310.0,315.0,26.0],["2011-09-23",315.0,315.0,315.0,315.0,8.0],["2011-09-26",315.0,315.0,315.0,315.0,22.0],["2011-09-27",315.0,320.0,315.0,320.0,20.0],["2011-09-28",320.0,320.0,320.0,320.0,5.0],["2011-09-29",315.0,315.0,315.0,315.0,8.0],["2011-09-30",315.0,315.0,315.0,315.0,0.0],["2011-10-03",320.0,320.0,305.0,310.0,25.0],["2011-10-04",310.0,315.0,295.0,315.0,124.0],["2011-10-05",315.0,315.0,310.0,310.0,66.0],["2011-10-06",310.0,310.0,305.0,310.0,85.0],["2011-10-07",310.0,310.0,295.0,310.0,67.0],["2011-10-10",295.0,310.0,295.0,305.0,119.0],["2011-10-11",280.0,290.0,280.0,280.0,77.0],["2011-10-12",280.0,300.0,255.0,275.0,83.0],["2011-10-13",275.0,275.0,265.0,265.0,9.0],["2011-10-14",255.0,255.0,245.0,250.0,73.0],["2011-10-17",250.0,250.0,225.0,250.0,84.0],["2011-10-18",265.0,315.0,250.0,315.0,118.0],["2011-10-19",300.0,310.0,300.0,310.0,10.0],["2011-10-20",285.0,285.0,285.0,285.0,10.0],["2011-10-21",300.0,310.0,265.0,310.0,21.0],["2011-10-24",265.0,280.0,265.0,275.0,30.0],["2011-10-25",280.0,280.0,280.0,280.0,1.0],["2011-10-26",280.0,280.0,280.0,280.0,7.0],["2011-10-27",280.0,300.0,280.0,300.0,13.0],["2011-10-28",300.0,300.0,290.0,290.0,19.0],["2011-10-31",290.0,290.0,290.0,290.0,0.0],["2011-11-01",290.0,295.0,290.0,290.0,32.0],["2011-11-02",265.0,300.0,265.0,300.0,1.0],["2011-11-03",280.0,300.0,280.0,300.0,20.0],["2011-11-04",300.0,310.0,290.0,310.0,46.0],["2011-11-07",290.0,290.0,290.0,290.0,5.0],["2011-11-08",295.0,310.0,295.0,295.0,28.0],["2011-11-09",310.0,310.0,300.0,300.0,31.0],["2011-11-10",315.0,315.0,300.0,305.0,44.0],["2011-11-11",310.0,315.0,300.0,300.0,121.0],["2011-11-14",310.0,310.0,300.0,305.0,54.0],["2011-11-15",310.0,315.0,300.0,300.0,63.0],["2011-11-16",310.0,310.0,290.0,290.0,29.0],["2011-11-17",300.0,300.0,285.0,285.0,102.0],["2011-11-18",285.0,300.0,285.0,290.0,36.0],["2011-11-21",290.0,290.0,285.0,285.0,27.0],["2011-11-22",290.0,290.0,290.0,290.0,8.0],["2011-11-23",290.0,290.0,290.0,290.0,13.0],["2011-11-25",300.0,300.0,300.0,300.0,1.0],["2011-11-28",300.0,300.0,280.0,290.0,143.0],["2011-11-29",290.0,290.0,290.0,290.0,4.0],["2011-11-30",290.0,290.0,280.0,290.0,20.0],["2011-12-01",280.0,280.0,280.0,280.0,47.0],["2011-12-02",280.0,280.0,280.0,280.0,41.0],["2011-12-05",280.0,280.0,275.0,275.0,16.0],["2011-12-06",280.0,280.0,280.0,280.0,9.0],["2011-12-07",280.0,300.0,275.0,275.0,50.0],["2011-12-08",290.0,295.0,255.0,290.0,28.0],["2011-12-09",290.0,290.0,290.0,290.0,1.0],["2011-12-12",275.0,275.0,275.0,275.0,2.0],["2011-12-13",275.0,275.0,275.0,275.0,8.0],["2011-12-14",300.0,300.0,280.0,280.0,12.0],["2011-12-15",295.0,300.0,280.0,280.0,32.0],["2011-12-16",280.0,280.0,255.0,260.0,67.0],["2011-12-19",255.0,255.0,250.0,250.0,33.0],["2011-12-20",250.0,250.0,250.0,250.0,24.0],["2011-12-21",255.0,255.0,255.0,255.0,2.0],["2011-12-22",255.0,255.0,255.0,255.0,0.0],["2011-12-23",265.0,275.0,265.0,270.0,17.0],["2011-12-27",275.0,275.0,270.0,270.0,62.0],["2011-12-28",275.0,275.0,275.0,275.0,4.0],["2011-12-29",255.0,255.0,230.0,240.0,223.0],["2011-12-30",250.0,275.0,250.0,275.0,29.0],["2012-01-03",275.0,275.0,275.0,275.0,3.0],["2012-01-04",275.0,275.0,275.0,275.0,4.0],["2012-01-05",250.0,250.0,250.0,250.0,10.0],["2012-01-06",245.0,275.0,245.0,275.0,34.0],["2012-01-09",275.0,290.0,275.0,290.0,43.0],["2012-01-10",290.0,290.0,270.0,275.0,56.0],["2012-01-11",275.0,275.0,260.0,260.0,53.0],["2012-01-12",260.0,265.0,245.0,260.0,29.0],["2012-01-13",260.0,260.0,250.0,250.0,25.0],["2012-01-17",255.0,265.0,250.0,265.0,17.0],["2012-01-18",265.0,265.0,265.0,265.0,3.0],["2012-01-19",250.0,250.0,250.0,250.0,3.0],["2012-01-20",250.0,250.0,250.0,250.0,33.0],["2012-01-23",245.0,255.0,245.0,250.0,47.0],["2012-01-24",245.0,280.0,245.0,280.0,17.0],["2012-01-25",250.0,275.0,250.0,275.0,6.0],["2012-01-26",275.0,275.0,260.0,270.0,22.0],["2012-01-27",270.0,270.0,270.0,270.0,0.0],["2012-01-30",270.0,275.0,265.0,265.0,84.0],["2012-01-31",255.0,255.0,250.0,255.0,25.0],["2012-02-01",255.0,255.0,250.0,250.0,30.0],["2012-02-02",250.0,250.0,250.0,250.0,46.0],["2012-02-03",250.0,250.0,250.0,250.0,73.0],["2012-02-06",245.0,265.0,245.0,260.0,438.0],["2012-02-07",265.0,275.0,265.0,275.0,99.0],["2012-02-08",255.0,270.0,255.0,270.0,52.0],["2012-02-09",235.0,265.0,230.0,250.0,40.0],["2012-02-10",255.0,270.0,255.0,265.0,89.0],["2012-02-13",275.0,285.0,265.0,265.0,53.0],["2012-02-14",255.0,275.0,255.0,275.0,54.0],["2012-02-15",280.0,290.0,270.0,270.0,108.0],["2012-02-16",265.0,270.0,250.0,270.0,121.0],["2012-02-17",270.0,270.0,255.0,270.0,50.0],["2012-02-21",270.0,270.0,245.0,250.0,105.0],["2012-02-22",225.0,270.0,225.0,270.0,20.0],["2012-02-23",270.0,290.0,260.0,290.0,123.0],["2012-02-24",295.0,295.0,270.0,280.0,40.0],["2012-02-27",280.0,280.0,265.0,270.0,34.0],["2012-02-28",255.0,265.0,255.0,265.0,21.0],["2012-02-29",265.0,280.0,265.0,280.0,4.0],["2012-03-01",260.0,280.0,260.0,260.0,54.0],["2012-03-02",260.0,290.0,260.0,280.0,16.0],["2012-03-05",290.0,290.0,280.0,290.0,28.0],["2012-03-06",265.0,275.0,260.0,275.0,33.0],["2012-03-07",290.0,290.0,265.0,265.0,16.0],["2012-03-08",265.0,265.0,265.0,265.0,7.0],["2012-03-09",265.0,265.0,265.0,265.0,26.0],["2012-03-12",275.0,290.0,275.0,290.0,68.0],["2012-03-13",265.0,265.0,265.0,265.0,19.0],["2012-03-14",275.0,285.0,275.0,285.0,41.0],["2012-03-15",280.0,280.0,280.0,280.0,22.0],["2012-03-16",280.0,280.0,280.0,280.0,13.0],["2012-03-19",280.0,280.0,270.0,275.0,93.0],["2012-03-20",275.0,280.0,265.0,275.0,52.0],["2012-03-21",275.0,275.0,265.0,265.0,47.0],["2012-03-22",265.0,265.0,250.0,255.0,270.0],["2012-03-23",275.0,275.0,250.0,275.0,54.0],["2012-03-26",245.0,270.0,245.0,270.0,15.0],["2012-03-27",255.0,270.0,250.0,250.0,59.0],["2012-03-28",255.0,255.0,220.0,250.0,451.0],["2012-03-29",255.0,255.0,250.0,250.0,8.0],["2012-03-30",245.0,250.0,245.0,250.0,7.0],["2012-04-02",250.0,250.0,160.0,170.0,2069.0],["2012-04-03",170.0,180.0,160.0,170.0,501.0],["2012-04-04",175.0,175.0,160.0,160.0,223.0],["2012-04-05",175.0,175.0,150.0,170.0,222.0],["2012-04-09",170.0,170.0,160.0,160.0,380.0],["2012-04-10",145.0,165.0,140.0,150.0,218.0],["2012-04-11",160.0,160.0,145.0,150.0,183.0],["2012-04-12",155.0,155.0,145.0,145.0,126.0],["2012-04-13",145.0,160.0,145.0,160.0,123.0],["2012-04-16",160.0,170.0,160.0,160.0,158.0],["2012-04-17",160.0,165.0,145.0,145.0,44.0],["2012-04-18",145.0,160.0,145.0,150.0,148.0],["2012-04-19",155.0,160.0,145.0,155.0,129.0],["2012-04-20",150.0,150.0,145.0,150.0,119.0],["2012-04-23",150.0,150.0,130.0,145.0,248.0],["2012-04-24",130.0,140.0,130.0,130.0,67.0],["2012-04-25",130.0,160.0,130.0,130.0,63.0],["2012-04-26",160.0,160.0,130.0,160.0,116.0],["2012-04-27",160.0,160.0,135.0,140.0,24.0],["2012-04-30",135.0,155.0,135.0,135.0,26.0],["2012-05-01",135.0,150.0,135.0,140.0,60.0],["2012-05-02",155.0,155.0,155.0,155.0,2.0],["2012-05-03",155.0,155.0,155.0,155.0,0.0],["2012-05-04",150.0,150.0,140.0,140.0,37.0],["2012-05-07",140.0,150.0,130.0,130.0,97.0],["2012-05-08",145.0,145.0,145.0,145.0,1.0],["2012-05-09",125.0,145.0,125.0,125.0,24.0],["2012-05-10",125.0,125.0,125.0,125.0,68.0],["2012-05-11",125.0,140.0,120.0,120.0,110.0],["2012-05-14",120.0,125.0,105.0,115.0,70.0],["2012-05-15",110.0,115.0,100.0,100.0,189.0],["2012-05-16",100.0,110.0,100.0,110.0,9.0],["2012-05-17",110.0,110.0,110.0,110.0,19.0],["2012-05-18",110.0,125.0,110.0,125.0,28.0],["2012-05-21",155.0,155.0,100.0,125.0,80.0],["2012-05-22",75.0,125.0,75.0,125.0,195.0],["2012-05-23",125.0,125.0,100.0,100.0,13.0],["2012-05-24",100.0,100.0,100.0,100.0,9.0],["2012-05-25",100.0,115.0,75.0,100.0,217.0],["2012-05-29",100.0,100.0,100.0,100.0,0.0],["2012-05-30",105.0,110.0,85.0,100.0,54.0],["2012-05-31",100.0,100.0,95.0,100.0,17.0],["2012-06-01",110.0,110.0,100.0,100.0,32.0],["2012-06-04",100.0,110.0,100.0,100.0,26.0],["2012-06-05",100.0,100.0,100.0,100.0,19.0],["2012-06-06",100.0,100.0,90.0,90.0,98.0],["2012-06-07",110.0,110.0,95.0,95.0,56.0],["2012-06-08",100.0,100.0,100.0,100.0,2.0],["2012-06-11",100.0,100.0,95.0,95.0,54.0],["2012-06-12",100.0,100.0,85.0,85.0,204.0],["2012-06-13",100.0,100.0,85.0,100.0,96.0],["2012-06-14",100.0,100.0,85.0,90.0,29.0],["2012-06-15",90.0,90.0,75.0,75.0,476.0],["2012-06-18",90.0,90.0,80.0,80.0,129.0],["2012-06-19",80.0,80.0,75.0,75.0,63.0],["2012-06-20",75.0,75.0,65.0,75.0,685.0],["2012-06-21",80.0,80.0,65.0,70.0,701.0],["2012-06-22",70.0,70.0,60.0,65.0,386.0],["2012-06-25",65.0,65.0,50.0,55.0,879.0],["2012-06-26",55.0,65.0,50.0,60.0,414.0],["2012-06-27",50.0,55.0,35.0,50.0,310.0],["2012-06-28",55.0,60.0,45.0,50.0,499.0],["2012-06-29",50.0,55.0,45.0,50.0,464.0],["2012-07-02",50.0,50.0,50.0,50.0,40.0],["2012-07-03",50.0,50.0,50.0,50.0,45.0],["2012-07-05",55.0,55.0,55.0,55.0,182.0],["2012-07-06",55.0,55.0,50.0,55.0,166.0],["2012-07-09",55.0,55.0,55.0,55.0,67.0],["2012-07-10",55.0,60.0,45.0,55.0,122.0],["2012-07-11",55.0,55.0,50.0,50.0,23.0],["2012-07-12",55.0,55.0,50.0,50.0,56.0],["2012-07-13",50.0,55.0,50.0,55.0,53.0],["2012-07-16",55.0,55.0,55.0,55.0,127.0],["2012-07-17",70.0,70.0,55.0,55.0,41.0],["2012-07-18",55.0,70.0,55.0,60.0,141.0],["2012-07-19",65.0,65.0,65.0,65.0,20.0],["2012-07-20",75.0,75.0,70.0,70.0,81.0],["2012-07-23",70.0,70.0,70.0,70.0,87.0],["2012-07-24",70.0,75.0,60.0,60.0,35.0],["2012-07-25",60.0,60.0,60.0,60.0,11.0],["2012-07-26",60.0,60.0,60.0,60.0,0.0],["2012-07-27",75.0,75.0,60.0,75.0,265.0],["2012-07-30",75.0,75.0,65.0,65.0,104.0],["2012-07-31",75.0,75.0,70.0,70.0,6.0],["2012-08-01",65.0,70.0,65.0,65.0,26.0],["2012-08-02",70.0,75.0,70.0,70.0,9.0],["2012-08-03",75.0,75.0,70.0,75.0,20.0],["2012-08-06",75.0,75.0,65.0,65.0,193.0],["2012-08-07",60.0,70.0,60.0,70.0,114.0],["2012-08-08",70.0,70.0,70.0,70.0,4.0],["2012-08-09",65.0,65.0,65.0,65.0,1.0],["2012-08-10",65.0,65.0,65.0,65.0,5.0],["2012-08-13",70.0,70.0,55.0,55.0,267.0],["2012-08-14",65.0,65.0,65.0,65.0,6.0],["2012-08-15",55.0,60.0,55.0,55.0,19.0],["2012-08-16",65.0,65.0,60.0,60.0,60.0],["2012-08-17",60.0,60.0,60.0,60.0,143.0],["2012-08-20",60.0,60.0,60.0,60.0,60.0],["2012-08-21",60.0,60.0,55.0,60.0,116.0],["2012-08-22",60.0,60.0,55.0,60.0,143.0],["2012-08-23",50.0,70.0,50.0,65.0,142.0],["2012-08-24",60.0,60.0,50.0,50.0,118.0],["2012-08-27",65.0,65.0,60.0,60.0,53.0],["2012-08-28",50.0,65.0,50.0,65.0,22.0],["2012-08-29",60.0,65.0,60.0,65.0,99.0],["2012-08-30",70.0,70.0,70.0,70.0,10.0],["2012-08-31",65.0,65.0,65.0,65.0,30.0],["2012-09-04",55.0,65.0,55.0,65.0,85.0],["2012-09-05",60.0,65.0,60.0,65.0,15.0],["2012-09-06",60.0,65.0,60.0,65.0,89.0],["2012-09-07",60.0,60.0,60.0,60.0,10.0],["2012-09-10",55.0,55.0,55.0,55.0,20.0],["2012-09-11",55.0,55.0,55.0,55.0,2.0],["2012-09-12",55.0,55.0,55.0,55.0,1.0],["2012-09-13",60.0,60.0,60.0,60.0,9.0],["2012-09-14",55.0,60.0,55.0,60.0,182.0],["2012-09-17",60.0,60.0,60.0,60.0,31.0],["2012-09-18",55.0,55.0,55.0,55.0,1.0],["2012-09-19",55.0,55.0,55.0,55.0,0.0],["2012-09-20",55.0,60.0,55.0,55.0,151.0],["2012-09-21",55.0,55.0,55.0,55.0,7.0],["2012-09-24",55.0,55.0,55.0,55.0,45.0],["2012-09-25",55.0,55.0,55.0,55.0,44.0],["2012-09-26",55.0,60.0,55.0,55.0,131.0],["2012-09-27",55.0,60.0,55.0,55.0,81.0],["2012-09-28",60.0,60.0,55.0,55.0,38.0],["2012-10-01",55.0,55.0,45.0,55.0,462.0],["2012-10-02",50.0,50.0,50.0,50.0,79.0],["2012-10-03",45.0,50.0,45.0,50.0,58.0],["2012-10-04",50.0,50.0,50.0,50.0,6.0],["2012-10-05",50.0,50.0,45.0,45.0,289.0],["2012-10-08",50.0,50.0,50.0,50.0,84.0],["2012-10-09",50.0,50.0,50.0,50.0,155.0],["2012-10-10",45.0,50.0,45.0,50.0,3.0],["2012-10-11",50.0,50.0,50.0,50.0,0.0],["2012-10-12",50.0,50.0,50.0,50.0,20.0],["2012-10-15",45.0,50.0,45.0,50.0,42.0],["2012-10-16",45.0,50.0,45.0,50.0,163.0],["2012-10-17",45.0,45.0,45.0,45.0,14.0],["2012-10-18",45.0,45.0,45.0,45.0,44.0],["2012-10-19",45.0,45.0,45.0,45.0,6.0],["2012-10-22",45.0,45.0,45.0,45.0,0.0],["2012-10-23",40.0,45.0,40.0,45.0,46.0],["2012-10-24",45.0,45.0,45.0,45.0,24.0],["2012-10-25",45.0,45.0,45.0,45.0,30.0],["2012-10-26",40.0,40.0,40.0,40.0,4.0],["2012-10-31",40.0,40.0,40.0,40.0,81.0],["2012-11-01",40.0,40.0,35.0,35.0,38.0],["2012-11-02",40.0,40.0,40.0,40.0,51.0],["2012-11-05",45.0,45.0,35.0,40.0,203.0],["2012-11-06",40.0,40.0,15.0,20.0,2465.0],["2012-11-07",20.0,20.0,15.0,15.0,218.0],["2012-11-08",20.0,20.0,15.0,20.0,102.0],["2012-11-09",20.0,25.0,15.0,25.0,105.0],["2012-11-12",25.0,25.0,15.0,15.0,77.0],["2012-11-13",20.0,20.0,15.0,15.0,124.0],["2012-11-14",20.0,20.0,20.0,20.0,170.0],["2012-11-15",20.0,25.0,20.0,25.0,538.0],["2012-11-16",25.0,25.0,25.0,25.0,1.0],["2012-11-19",25.0,25.0,25.0,25.0,66.0],["2012-11-20",25.0,25.0,25.0,25.0,0.0],["2012-11-21",25.0,40.0,25.0,40.0,27.0],["2012-11-23",40.0,45.0,35.0,40.0,531.0],["2012-11-26",35.0,35.0,25.0,25.0,33.0],["2012-11-27",25.0,25.0,25.0,25.0,2.0],["2012-11-28",25.0,25.0,25.0,25.0,136.0],["2012-11-29",25.0,25.0,25.0,25.0,0.0],["2012-11-30",25.0,25.0,25.0,25.0,661.0],["2012-12-03",30.0,30.0,20.0,20.0,73.0],["2012-12-04",25.0,25.0,20.0,25.0,101.0],["2012-12-05",25.0,25.0,25.0,25.0,0.0],["2012-12-06",25.0,25.0,20.0,20.0,16.0],["2012-12-07",20.0,20.0,20.0,20.0,68.0],["2012-12-10",25.0,25.0,20.0,20.0,62.0],["2012-12-11",20.0,20.0,20.0,20.0,37.0],["2012-12-12",25.0,25.0,25.0,25.0,5.0],["2012-12-13",20.0,20.0,20.0,20.0,50.0],["2012-12-14",20.0,25.0,10.0,20.0,1569.0],["2012-12-17",15.0,15.0,15.0,15.0,18.0],["2012-12-18",15.0,20.0,15.0,20.0,28.0],["2012-12-19",20.0,20.0,15.0,15.0,772.0],["2012-12-20",15.0,15.0,15.0,15.0,222.0],["2012-12-21",15.0,15.0,10.0,15.0,597.0],["2012-12-24",15.0,15.0,15.0,15.0,62.0],["2012-12-26",15.0,15.0,15.0,15.0,259.0],["2012-12-27",15.0,15.0,15.0,15.0,88.0],["2012-12-28",15.0,15.0,15.0,15.0,144.0],["2012-12-31",15.0,25.0,10.0,25.0,843.0],["2013-01-02",20.0,20.0,20.0,20.0,5.0],["2013-01-03",25.0,25.0,25.0,25.0,4.0],["2013-01-04",25.0,35.0,20.0,30.0,1334.0],["2013-01-07",35.0,35.0,25.0,25.0,287.0],["2013-01-08",45.0,45.0,35.0,40.0,53.0],["2013-01-09",40.0,40.0,30.0,40.0,42.0],["2013-01-10",30.0,95.0,30.0,45.0,695.0],["2013-01-11",60.0,75.0,50.0,55.0,491.0],["2013-01-14",60.0,65.0,60.0,60.0,472.0],["2013-01-15",55.0,100.0,55.0,95.0,1794.0],["2013-01-16",95.0,95.0,60.0,70.0,422.0],["2013-01-17",80.0,85.0,70.0,85.0,286.0],["2013-01-18",70.0,80.0,70.0,80.0,75.0],["2013-01-22",70.0,70.0,65.0,65.0,194.0],["2013-01-23",60.0,70.0,55.0,60.0,225.0],["2013-01-24",55.0,65.0,55.0,60.0,236.0],["2013-01-25",55.0,55.0,55.0,55.0,4.0],["2013-01-28",55.0,55.0,55.0,55.0,0.0],["2013-01-29",55.0,65.0,55.0,65.0,18.0],["2013-01-30",60.0,60.0,60.0,60.0,38.0],["2013-01-31",60.0,60.0,60.0,60.0,3.0],["2013-02-01",60.0,60.0,55.0,60.0,68.0],["2013-02-04",60.0,60.0,60.0,60.0,22.0],["2013-02-05",60.0,70.0,60.0,60.0,117.0],["2013-02-06",70.0,70.0,60.0,60.0,88.0],["2013-02-07",65.0,65.0,60.0,60.0,108.0],["2013-02-08",60.0,70.0,60.0,65.0,320.0],["2013-02-11",65.0,75.0,65.0,70.0,295.0],["2013-02-12",75.0,75.0,70.0,75.0,69.0],["2013-02-13",75.0,75.0,70.0,75.0,84.0],["2013-02-14",70.0,70.0,55.0,70.0,187.0],["2013-02-15",70.0,70.0,65.0,70.0,19.0],["2013-02-19",60.0,65.0,55.0,65.0,620.0],["2013-02-20",65.0,65.0,55.0,55.0,35.0],["2013-02-21",50.0,50.0,40.0,40.0,736.0],["2013-02-22",35.0,50.0,35.0,50.0,928.0],["2013-02-25",45.0,45.0,45.0,45.0,13.0],["2013-02-26",45.0,45.0,35.0,45.0,138.0],["2013-02-27",45.0,45.0,45.0,45.0,0.0],["2013-02-28",35.0,45.0,35.0,45.0,1.0],["2013-03-01",40.0,40.0,40.0,40.0,78.0],["2013-03-04",35.0,40.0,35.0,40.0,40.0],["2013-03-05",35.0,40.0,35.0,40.0,18.0],["2013-03-06",35.0,45.0,35.0,45.0,206.0],["2013-03-07",40.0,45.0,40.0,45.0,8.0],["2013-03-08",40.0,45.0,40.0,40.0,98.0],["2013-03-11",40.0,45.0,40.0,40.0,184.0],["2013-03-12",45.0,50.0,45.0,50.0,308.0],["2013-03-13",50.0,50.0,45.0,45.0,64.0],["2013-03-14",50.0,55.0,45.0,55.0,7.0],["2013-03-15",50.0,50.0,45.0,45.0,53.0],["2013-03-18",45.0,50.0,45.0,50.0,85.0],["2013-03-19",50.0,50.0,45.0,45.0,108.0],["2013-03-20",45.0,45.0,45.0,45.0,0.0],["2013-03-21",50.0,50.0,50.0,50.0,259.0],["2013-03-22",50.0,50.0,50.0,50.0,19.0],["2013-03-25",50.0,50.0,50.0,50.0,130.0],["2013-03-26",50.0,50.0,50.0,50.0,208.0],["2013-03-27",50.0,50.0,50.0,50.0,85.0],["2013-03-28",50.0,50.0,50.0,50.0,65.0],["2013-04-01",50.0,50.0,50.0,50.0,66.0],["2013-04-02",50.0,50.0,50.0,50.0,67.0],["2013-04-03",50.0,50.0,50.0,50.0,0.0],["2013-04-04",50.0,50.0,50.0,50.0,0.0],["2013-04-05",50.0,50.0,50.0,50.0,42.0],["2013-04-08",50.0,50.0,50.0,50.0,20.0],["2013-04-09",50.0,50.0,50.0,50.0,106.0],["2013-04-10",50.0,50.0,50.0,50.0,11.0],["2013-04-11",50.0,50.0,45.0,45.0,18.0],["2013-04-12",45.0,50.0,45.0,50.0,44.0],["2013-04-15",50.0,50.0,50.0,50.0,5.0],["2013-04-16",50.0,50.0,50.0,50.0,56.0],["2013-04-17",50.0,50.0,50.0,50.0,108.0],["2013-04-18",45.0,50.0,45.0,45.0,20.0],["2013-04-19",55.0,55.0,50.0,50.0,40.0],["2013-04-22",50.0,50.0,50.0,50.0,0.0],["2013-04-23",50.0,50.0,50.0,50.0,0.0],["2013-04-24",50.0,50.0,50.0,50.0,65.0],["2013-04-25",50.0,50.0,50.0,50.0,1.0],["2013-04-26",50.0,50.0,50.0,50.0,73.0],["2013-04-29",50.0,50.0,50.0,50.0,4.0],["2013-04-30",50.0,50.0,50.0,50.0,62.0],["2013-05-01",50.0,50.0,50.0,50.0,596.0],["2013-05-02",50.0,50.0,50.0,50.0,0.0],["2013-05-03",50.0,50.0,45.0,45.0,23.0],["2013-05-06",45.0,45.0,40.0,45.0,405.0],["2013-05-07",40.0,45.0,40.0,45.0,4.0],["2013-05-08",45.0,45.0,45.0,45.0,0.0],["2013-05-09",45.0,45.0,45.0,45.0,84.0],["2013-05-10",50.0,50.0,45.0,50.0,272.0],["2013-05-13",50.0,50.0,45.0,45.0,165.0],["2013-05-14",50.0,50.0,45.0,50.0,241.0],["2013-05-15",45.0,45.0,45.0,45.0,111.0],["2013-05-16",45.0,45.0,45.0,45.0,272.0],["2013-05-17",45.0,45.0,45.0,45.0,13.0],["2013-05-20",45.0,45.0,45.0,45.0,20.0],["2013-05-21",40.0,40.0,40.0,40.0,0.0],["2013-05-22",40.0,40.0,40.0,40.0,1.0],["2013-05-23",40.0,40.0,40.0,40.0,40.0],["2013-05-24",40.0,40.0,40.0,40.0,0.0],["2013-05-28",40.0,40.0,40.0,40.0,0.0],["2013-05-29",40.0,40.0,40.0,40.0,50.0],["2013-05-30",40.0,40.0,40.0,40.0,90.0],["2013-05-31",40.0,40.0,40.0,40.0,100.0],["2013-06-03",35.0,40.0,30.0,35.0,385.0],["2013-06-04",45.0,45.0,45.0,45.0,4.0],["2013-06-05",45.0,45.0,45.0,45.0,0.0],["2013-06-06",35.0,35.0,35.0,35.0,30.0],["2013-06-07",30.0,35.0,30.0,30.0,113.0],["2013-06-10",30.0,30.0,30.0,30.0,31.0],["2013-06-11",30.0,30.0,30.0,30.0,0.0],["2013-06-12",30.0,35.0,25.0,30.0,112.0],["2013-06-13",30.0,30.0,30.0,30.0,20.0],["2013-06-14",30.0,30.0,30.0,30.0,44.0],["2013-06-17",25.0,25.0,25.0,25.0,2.0],["2013-06-18",30.0,30.0,30.0,30.0,51.0],["2013-06-19",30.0,40.0,30.0,40.0,213.0],["2013-06-20",40.0,40.0,40.0,40.0,24.0],["2013-06-21",40.0,40.0,40.0,40.0,0.0],["2013-06-24",40.0,40.0,40.0,40.0,36.0],["2013-06-25",30.0,40.0,30.0,30.0,48.0],["2013-06-26",30.0,30.0,25.0,25.0,296.0],["2013-06-27",25.0,25.0,25.0,25.0,0.0],["2013-06-28",25.0,25.0,25.0,25.0,0.0],["2013-07-01",25.0,25.0,25.0,25.0,0.0],["2013-07-02",25.0,25.0,25.0,25.0,0.0],["2013-07-03",25.0,25.0,25.0,25.0,0.0],["2013-07-05",30.0,30.0,30.0,30.0,20.0],["2013-07-08",30.0,30.0,20.0,20.0,941.0],["2013-07-09",30.0,30.0,20.0,20.0,592.0],["2013-07-10",20.0,25.0,20.0,20.0,146.0],["2013-07-11",20.0,25.0,20.0,20.0,524.0],["2013-07-12",20.0,25.0,20.0,20.0,450.0],["2013-07-15",25.0,25.0,20.0,20.0,336.0],["2013-07-16",20.0,20.0,20.0,20.0,50.0],["2013-07-17",20.0,20.0,20.0,20.0,10.0],["2013-07-18",20.0,20.0,20.0,20.0,10.0],["2013-07-19",20.0,20.0,15.0,20.0,152.0],["2013-07-22",20.0,20.0,15.0,20.0,49.0],["2013-07-23",20.0,25.0,15.0,15.0,220.0],["2013-07-24",15.0,15.0,15.0,15.0,2.0],["2013-07-25",20.0,20.0,15.0,15.0,882.0],["2013-07-26",15.0,15.0,15.0,15.0,44.0],["2013-07-29",15.0,20.0,15.0,15.0,58.0],["2013-07-30",15.0,15.0,15.0,15.0,116.0],["2013-07-31",15.0,15.0,15.0,15.0,0.0],["2013-08-01",15.0,15.0,15.0,15.0,88.0],["2013-08-02",15.0,15.0,15.0,15.0,671.0],["2013-08-05",15.0,20.0,15.0,15.0,561.0],["2013-08-06",15.0,15.0,15.0,15.0,140.0],["2013-08-07",15.0,15.0,15.0,15.0,129.0],["2013-08-08",15.0,15.0,15.0,15.0,60.0],["2013-08-09",15.0,20.0,15.0,20.0,288.0],["2013-08-12",20.0,25.0,20.0,25.0,569.0],["2013-08-13",25.0,35.0,25.0,30.0,468.0],["2013-08-14",30.0,35.0,25.0,30.0,170.0],["2013-08-15",30.0,30.0,25.0,25.0,81.0],["2013-08-16",25.0,25.0,25.0,25.0,50.0],["2013-08-19",30.0,35.0,30.0,30.0,283.0],["2013-08-20",30.0,30.0,30.0,30.0,229.0],["2013-08-21",30.0,30.0,30.0,30.0,116.0],["2013-08-22",25.0,30.0,25.0,30.0,167.0],["2013-08-23",30.0,30.0,25.0,30.0,70.0],["2013-08-26",30.0,30.0,30.0,30.0,22.0],["2013-08-27",25.0,25.0,25.0,25.0,30.0],["2013-08-28",25.0,25.0,25.0,25.0,30.0],["2013-08-29",25.0,25.0,25.0,25.0,0.0],["2013-08-30",25.0,25.0,25.0,25.0,53.0],["2013-09-03",25.0,25.0,25.0,25.0,0.0],["2013-09-04",25.0,25.0,25.0,25.0,0.0],["2013-09-05",25.0,25.0,25.0,25.0,37.0],["2013-09-06",25.0,25.0,25.0,25.0,63.0],["2013-09-09",25.0,25.0,20.0,20.0,110.0],["2013-09-10",20.0,20.0,20.0,20.0,8.0],["2013-09-11",20.0,25.0,20.0,25.0,17.0],["2013-09-12",20.0,20.0,20.0,20.0,16.0],["2013-09-13",20.0,20.0,20.0,20.0,20.0],["2013-09-16",20.0,25.0,20.0,25.0,74.0],["2013-09-17",25.0,25.0,25.0,25.0,158.0],["2013-09-18",25.0,25.0,25.0,25.0,0.0],["2013-09-19",25.0,30.0,25.0,25.0,523.0],["2013-09-20",25.0,25.0,25.0,25.0,150.0],["2013-09-23",25.0,25.0,25.0,25.0,5.0],["2013-09-24",30.0,30.0,25.0,25.0,34.0],["2013-09-25",25.0,30.0,25.0,30.0,34.0],["2013-09-26",30.0,30.0,30.0,30.0,81.0],["2013-09-27",30.0,30.0,30.0,30.0,42.0],["2013-09-30",25.0,25.0,25.0,25.0,0.0],["2013-10-01",25.0,25.0,25.0,25.0,0.0],["2013-10-02",25.0,25.0,25.0,25.0,0.0],["2013-10-03",25.0,30.0,25.0,30.0,44.0],["2013-10-04",30.0,30.0,30.0,30.0,15.0],["2013-10-07",30.0,30.0,30.0,30.0,302.0],["2013-10-08",30.0,30.0,30.0,30.0,0.0],["2013-10-09",25.0,30.0,25.0,30.0,101.0],["2013-10-10",30.0,30.0,25.0,30.0,314.0],["2013-10-11",30.0,30.0,30.0,30.0,0.0],["2013-10-14",30.0,30.0,30.0,30.0,15.0],["2013-10-15",30.0,40.0,25.0,35.0,483.0],["2013-10-16",40.0,45.0,35.0,45.0,376.0],["2013-10-17",40.0,50.0,35.0,45.0,1682.0],["2013-10-18",45.0,50.0,35.0,45.0,243.0],["2013-10-21",45.0,45.0,40.0,40.0,30.0],["2013-10-22",40.0,40.0,40.0,40.0,0.0],["2013-10-23",40.0,45.0,40.0,45.0,18.0],["2013-10-24",45.0,45.0,40.0,40.0,421.0],["2013-10-25",45.0,45.0,30.0,30.0,205.0],["2013-10-28",30.0,40.0,30.0,35.0,27.0],["2013-10-29",40.0,40.0,30.0,30.0,302.0],["2013-10-30",35.0,40.0,35.0,35.0,584.0],["2013-10-31",40.0,40.0,30.0,30.0,67.0],["2013-11-01",30.0,35.0,30.0,35.0,16.0],["2013-11-04",35.0,35.0,35.0,35.0,47.0],["2013-11-05",35.0,35.0,35.0,35.0,0.0],["2013-11-06",35.0,35.0,35.0,35.0,4.0],["2013-11-07",35.0,35.0,35.0,35.0,403.0],["2013-11-08",35.0,35.0,35.0,35.0,151.0],["2013-11-11",35.0,35.0,25.0,30.0,286.0],["2013-11-12",25.0,30.0,25.0,30.0,293.0],["2013-11-13",30.0,30.0,25.0,25.0,105.0],["2013-11-14",30.0,30.0,25.0,30.0,935.0],["2013-11-15",30.0,35.0,30.0,30.0,205.0],["2013-11-18",30.0,30.0,30.0,30.0,3.0],["2013-11-19",30.0,30.0,25.0,25.0,149.0],["2013-11-20",25.0,25.0,25.0,25.0,457.0],["2013-11-21",25.0,25.0,25.0,25.0,0.0],["2013-11-22",21.6,42.0,21.6,42.0,410.0],["2013-11-25",37.5,37.5,25.0,26.0,250.0],["2013-11-26",26.5,30.0,26.5,30.0,140.0],["2013-11-27",32.0,32.2,27.0,31.0,680.0],["2013-11-29",31.0,31.0,25.5,25.5,720.0],["2013-12-02",25.5,25.5,21.5,22.5,490.0],["2013-12-03",22.5,23.0,22.5,23.0,40.0],["2013-12-04",25.0,26.0,23.0,26.0,110.0],["2013-12-05",26.0,26.0,23.0,23.0,130.0],["2013-12-06",27.5,29.2,23.5,29.2,520.0],["2013-12-09",29.1,29.1,29.1,29.1,40.0],["2013-12-10",29.2,29.2,25.5,25.5,50.0],["2013-12-11",25.5,25.5,24.1,24.1,80.0],["2013-12-12",26.0,26.2,26.0,26.2,150.0],["2013-12-13",26.2,27.9,26.2,27.9,100.0],["2013-12-16",26.2,26.2,26.2,26.2,50.0],["2013-12-17",27.0,29.8,27.0,29.8,800.0],["2013-12-18",29.0,29.0,26.5,26.5,460.0],["2013-12-19",26.5,29.0,26.5,26.5,350.0],["2013-12-20",26.5,26.5,26.5,26.5,110.0],["2013-12-23",26.5,26.5,24.8,24.8,120.0],["2013-12-24",24.8,35.0,24.8,30.5,1090.0],["2013-12-26",30.0,30.0,26.5,27.2,450.0],["2013-12-27",29.9,31.0,26.6,31.0,1200.0],["2013-12-30",31.0,34.5,27.5,29.5,360.0],["2013-12-31",30.0,34.9,30.0,32.5,1150.0],["2014-01-02",32.2,35.0,25.0,34.0,880.0],["2014-01-03",34.0,34.0,33.5,34.0,1000.0],["2014-01-06",36.7,51.5,36.5,50.6,8410.0],["2014-01-07",51.5,85.0,51.5,72.5,6950.0],["2014-01-08",72.5,74.0,70.5,70.5,1130.0],["2014-01-09",71.0,72.0,59.0,62.0,1980.0],["2014-01-10",60.5,77.5,54.5,77.5,2560.0],["2014-01-13",77.5,84.5,77.5,84.5,1330.0],["2014-01-14",89.5,91.5,82.5,82.5,1220.0],["2014-01-15",83.0,83.0,62.5,73.0,960.0],["2014-01-16",74.0,93.0,74.0,84.5,1900.0],["2014-01-17",82.8,121.5,78.0,93.0,3210.0],["2014-01-21",93.5,123.0,84.0,123.0,4090.0],["2014-01-22",157.4,171.5,130.5,150.0,4030.0],["2014-01-23",157.5,158.0,143.5,155.0,1510.0],["2014-01-24",155.0,169.7,117.0,147.0,2590.0],["2014-01-27",139.0,150.0,122.0,143.5,2360.0],["2014-01-28",140.0,145.0,138.5,143.5,440.0],["2014-01-29",145.0,145.0,120.5,136.0,930.0],["2014-01-30",125.0,136.0,125.0,131.0,60.0],["2014-01-31",131.0,142.3,131.0,135.0,130.0],["2014-02-03",142.5,142.5,115.0,122.0,840.0],["2014-02-04",120.8,125.0,120.3,122.6,710.0],["2014-02-05",122.6,123.9,115.0,117.0,1490.0],["2014-02-06",117.0,117.0,101.0,109.5,830.0],["2014-02-07",109.0,109.0,108.9,108.9,180.0],["2014-02-10",105.0,118.5,105.0,110.5,640.0],["2014-02-11",110.0,122.5,110.0,119.0,760.0],["2014-02-12",119.0,121.0,113.5,120.0,480.0],["2014-02-13",119.0,120.0,119.0,120.0,110.0],["2014-02-14",116.0,121.4,114.0,120.5,1030.0],["2014-02-18",120.0,120.0,119.0,120.0,290.0],["2014-02-19",121.0,132.0,121.0,121.0,230.0],["2014-02-20",120.0,120.0,114.5,120.0,280.0],["2014-02-21",120.0,120.0,120.0,120.0,0.0],["2014-02-24",120.0,123.0,115.6,115.6,180.0],["2014-02-25",115.7,118.5,115.4,118.5,220.0],["2014-02-26",116.0,116.0,112.5,115.0,80.0],["2014-02-27",114.0,118.0,112.0,112.0,280.0],["2014-02-28",113.0,120.1,108.0,117.0,600.0],["2014-03-03",117.0,119.5,108.1,116.5,120.0],["2014-03-04",116.5,118.5,116.0,117.5,360.0],["2014-03-05",117.5,119.4,117.5,118.5,120.0],["2014-03-06",116.0,119.9,116.0,118.5,340.0],["2014-03-07",118.5,120.0,118.5,120.0,170.0],["2014-03-10",118.5,120.0,118.5,120.0,1290.0],["2014-03-11",119.8,120.0,119.5,119.5,420.0],["2014-03-12",119.5,120.0,116.0,120.0,700.0],["2014-03-13",119.5,119.5,116.0,119.4,210.0],["2014-03-14",116.0,120.9,114.0,120.0,2520.0],["2014-03-17",119.0,120.0,112.4,119.5,260.0],["2014-03-18",119.1,119.1,107.5,116.0,940.0],["2014-03-19",111.0,111.0,95.0,97.5,1090.0],["2014-03-20",97.5,105.0,97.5,105.0,1390.0],["2014-03-21",105.0,105.0,104.9,105.0,120.0],["2014-03-24",99.5,99.5,97.0,97.0,130.0],["2014-03-25",99.0,99.0,83.0,84.1,1230.0],["2014-03-26",92.0,94.0,84.0,84.0,450.0],["2014-03-27",84.0,84.0,72.0,74.5,1610.0],["2014-03-28",74.5,90.5,74.0,77.0,3200.0],["2014-03-31",82.5,85.0,80.0,85.0,560.0],["2014-04-01",84.0,85.0,83.0,83.0,290.0],["2014-04-02",81.0,81.0,80.0,80.0,70.0],["2014-04-03",80.0,81.0,71.0,71.0,280.0],["2014-04-04",72.5,72.5,72.5,72.5,150.0],["2014-04-07",73.0,73.0,62.0,65.0,640.0],["2014-04-08",70.0,73.5,67.5,67.5,130.0],["2014-04-09",68.0,68.0,68.0,68.0,60.0],["2014-04-10",68.0,68.0,68.0,68.0,100.0],["2014-04-11",67.5,67.5,62.0,62.0,260.0],["2014-04-14",62.0,62.0,60.0,62.0,60.0],["2014-04-15",61.0,64.9,58.1,59.0,340.0],["2014-04-16",58.0,62.5,58.0,62.5,260.0],["2014-04-17",60.0,65.0,60.0,62.5,250.0],["2014-04-21",63.0,63.0,56.0,61.5,230.0],["2014-04-22",61.0,61.5,61.0,61.0,290.0],["2014-04-23",60.5,61.0,60.0,60.0,450.0],["2014-04-24",60.0,60.0,60.0,60.0,80.0],["2014-04-25",59.9,59.9,59.0,59.0,110.0],["2014-04-28",58.0,58.0,51.0,52.0,1140.0],["2014-04-29",52.0,53.5,52.0,52.5,2670.0],["2014-04-30",50.5,50.5,48.5,49.9,200.0],["2014-05-01",52.4,52.4,46.6,48.0,1070.0],["2014-05-02",47.5,51.5,47.0,47.0,1580.0],["2014-05-05",47.0,50.0,44.5,45.1,1300.0],["2014-05-06",48.4,50.9,48.4,49.9,410.0],["2014-05-07",49.0,49.9,48.5,48.5,150.0],["2014-05-08",48.0,48.9,43.2,48.5,320.0],["2014-05-09",46.0,47.5,46.0,46.0,100.0],["2014-05-12",49.0,54.4,49.0,53.0,1160.0],["2014-05-13",53.0,54.4,53.0,54.4,400.0],["2014-05-14",55.0,61.5,52.5,61.5,980.0],["2014-05-15",62.0,77.0,62.0,67.5,1670.0],["2014-05-16",66.0,67.5,59.5,59.5,1070.0],["2014-05-19",57.5,57.5,50.6,54.5,410.0],["2014-05-20",54.0,54.0,50.0,51.0,1120.0],["2014-05-21",51.0,51.7,49.5,49.5,430.0],["2014-05-22",51.7,52.0,49.0,49.0,1100.0],["2014-05-23",47.0,49.5,47.0,49.5,860.0],["2014-05-27",49.5,50.5,49.5,49.5,1170.0],["2014-05-28",49.5,49.5,48.5,48.5,120.0],["2014-05-29",48.5,48.5,48.4,48.4,2640.0],["2014-05-30",48.4,48.4,48.0,48.0,280.0],["2014-06-02",47.5,47.5,47.5,47.5,20.0],["2014-06-03",47.0,47.1,46.1,46.1,160.0],["2014-06-04",46.0,46.0,42.5,45.0,9490.0],["2014-06-05",45.0,47.1,45.0,46.1,190.0],["2014-06-06",47.0,47.0,45.4,46.0,1320.0],["2014-06-09",46.0,46.0,42.5,45.0,8760.0],["2014-06-10",45.0,45.0,45.0,45.0,0.0],["2014-06-11",44.9,45.0,44.9,45.0,640.0],["2014-06-12",45.0,45.0,45.0,45.0,200.0],["2014-06-13",44.9,45.0,44.9,45.0,180.0],["2014-06-16",43.0,44.9,43.0,44.9,130.0],["2014-06-17",45.0,45.0,41.1,44.0,2150.0],["2014-06-18",43.7,43.7,42.5,42.5,1480.0],["2014-06-19",42.6,44.9,42.0,42.1,340.0],["2014-06-20",42.1,44.5,41.5,44.5,1330.0],["2014-06-23",44.5,45.0,41.6,44.7,3340.0],["2014-06-24",42.6,45.0,41.6,44.3,2720.0],["2014-06-25",43.5,44.4,42.0,44.4,390.0],["2014-06-26",43.5,44.4,42.0,44.4,580.0],["2014-06-27",43.5,43.5,41.1,43.5,330.0],["2014-06-30",41.1,44.0,41.1,44.0,260.0],["2014-07-01",44.0,44.0,41.6,44.0,760.0],["2014-07-02",42.5,44.0,42.0,44.0,1480.0],["2014-07-03",44.0,44.0,43.0,43.0,90.0],["2014-07-07",42.5,42.5,40.5,42.5,860.0],["2014-07-08",41.5,41.5,40.0,40.0,240.0],["2014-07-09",40.0,40.0,40.0,40.0,160.0],["2014-07-10",39.9,40.0,39.9,40.0,1100.0],["2014-07-11",39.8,40.0,39.8,40.0,200.0],["2014-07-14",38.5,43.5,38.5,42.5,570.0],["2014-07-15",40.0,41.5,39.5,39.5,640.0],["2014-07-16",41.0,41.0,35.2,40.8,920.0],["2014-07-17",40.8,40.8,40.8,40.8,0.0],["2014-07-18",37.6,40.4,37.6,40.1,930.0],["2014-07-21",40.4,41.3,38.0,40.0,380.0],["2014-07-22",41.0,41.5,40.0,40.0,290.0],["2014-07-23",40.1,44.5,40.0,40.0,4410.0],["2014-07-24",42.5,44.0,42.5,42.5,280.0],["2014-07-25",42.5,44.1,42.2,44.1,1210.0],["2014-07-28",44.0,44.0,37.5,42.0,1470.0],["2014-07-29",41.0,42.5,39.8,42.5,440.0],["2014-07-30",40.8,42.5,39.8,42.5,740.0],["2014-07-31",42.0,42.0,37.0,38.5,4490.0],["2014-08-01",39.5,40.7,38.5,38.5,330.0],["2014-08-04",39.9,44.0,39.9,43.9,1400.0],["2014-08-05",39.0,41.5,35.1,41.5,1000.0],["2014-08-06",41.5,42.5,41.5,42.5,550.0],["2014-08-07",42.4,43.5,40.2,42.8,570.0],["2014-08-08",42.0,42.0,38.2,42.0,420.0],["2014-08-11",42.0,43.3,40.0,43.0,570.0],["2014-08-12",43.0,43.2,42.0,43.2,1060.0],["2014-08-13",43.4,44.5,41.0,41.0,2340.0],["2014-08-14",43.3,43.3,39.1,42.5,1300.0],["2014-08-15",42.0,42.5,39.5,39.5,580.0],["2014-08-18",41.9,42.9,40.0,42.5,550.0],["2014-08-19",41.0,41.0,40.6,40.6,70.0],["2014-08-20",40.2,40.2,39.0,40.0,620.0],["2014-08-21",41.4,44.0,41.4,43.9,1020.0],["2014-08-22",43.9,43.9,41.0,41.0,520.0],["2014-08-25",42.0,43.0,42.0,43.0,200.0],["2014-08-26",43.4,43.8,43.0,43.8,500.0],["2014-08-27",43.0,43.3,43.0,43.0,270.0],["2014-08-28",42.1,42.1,39.5,42.0,1010.0],["2014-08-29",43.0,43.8,39.6,43.8,1920.0],["2014-09-02",41.9,43.0,41.9,43.0,450.0],["2014-09-03",42.0,42.5,42.0,42.5,140.0],["2014-09-04",41.0,41.0,41.0,41.0,50.0],["2014-09-05",41.9,42.5,41.8,42.5,250.0],["2014-09-08",41.0,41.0,40.0,40.0,130.0],["2014-09-09",41.0,43.0,41.0,42.5,1710.0],["2014-09-10",42.5,42.5,40.1,40.1,290.0],["2014-09-11",40.2,40.2,40.0,40.0,310.0],["2014-09-12",41.5,42.5,41.5,42.5,1320.0],["2014-09-15",42.5,42.5,42.0,42.5,1210.0],["2014-09-16",41.5,42.9,41.5,42.8,330.0],["2014-09-17",42.8,42.9,38.1,38.1,750.0],["2014-09-18",42.5,43.4,38.5,41.1,1110.0],["2014-09-19",41.1,42.0,41.0,42.0,130.0],["2014-09-22",42.0,42.0,42.0,42.0,40.0],["2014-09-23",42.3,42.5,42.0,42.0,950.0],["2014-09-24",42.5,42.5,41.5,41.5,980.0],["2014-09-25",41.5,42.5,40.0,40.0,310.0],["2014-09-26",40.0,40.0,37.7,37.7,560.0],["2014-09-29",41.0,42.0,39.1,39.1,450.0],["2014-09-30",41.0,41.0,38.5,38.5,220.0],["2014-10-01",39.0,39.0,39.0,39.0,30.0],["2014-10-02",39.2,39.2,39.1,39.1,130.0],["2014-10-03",40.2,40.5,39.0,40.0,280.0],["2014-10-06",39.0,42.1,37.5,42.1,300.0],["2014-10-07",42.1,42.5,35.2,38.0,790.0],["2014-10-08",40.0,41.7,37.9,41.0,560.0],["2014-10-09",41.0,42.5,41.0,42.5,5210.0],["2014-10-10",42.3,42.5,42.3,42.5,160.0],["2014-10-13",42.5,42.5,40.0,40.0,270.0],["2014-10-14",42.0,42.0,41.5,41.5,400.0],["2014-10-15",40.0,41.0,40.0,40.0,420.0],["2014-10-16",41.9,41.9,41.9,41.9,20.0],["2014-10-17",41.5,42.0,41.5,42.0,300.0],["2014-10-20",42.4,42.5,42.4,42.4,230.0],["2014-10-21",42.0,42.4,39.0,42.4,560.0],["2014-10-22",42.0,42.0,40.1,40.1,70.0],["2014-10-23",40.3,41.5,40.3,41.5,90.0],["2014-10-24",41.5,41.5,37.7,37.7,680.0],["2014-10-27",40.5,41.9,38.6,38.6,980.0],["2014-10-28",38.6,39.9,33.1,38.0,1650.0],["2014-10-29",37.6,40.0,35.5,37.6,140.0],["2014-10-30",37.5,37.5,35.0,35.0,1190.0],["2014-10-31",38.5,41.7,38.5,41.0,2020.0],["2014-11-03",41.0,41.0,41.0,41.0,150.0],["2014-11-04",41.0,41.0,41.0,41.0,0.0],["2014-11-05",38.7,40.0,37.5,40.0,850.0],["2014-11-06",40.0,40.0,40.0,40.0,20.0],["2014-11-07",40.0,40.0,40.0,40.0,0.0],["2014-11-10",40.0,40.0,40.0,40.0,410.0],["2014-11-11",40.0,40.5,40.0,40.0,200.0],["2014-11-12",40.0,40.0,40.0,40.0,0.0],["2014-11-13",40.5,41.0,40.5,40.7,630.0],["2014-11-14",40.7,40.7,40.7,40.7,10.0],["2014-11-17",40.7,41.0,40.0,41.0,600.0],["2014-11-18",40.0,40.0,39.5,40.0,2100.0],["2014-11-19",38.1,40.9,37.0,40.5,340.0],["2014-11-20",40.0,40.0,39.8,39.8,120.0],["2014-11-21",39.5,39.5,36.0,37.9,1450.0],["2014-11-24",38.0,38.0,38.0,38.0,60.0],["2014-11-25",38.0,38.0,38.0,38.0,390.0],["2014-11-26",38.0,38.0,38.0,38.0,0.0],["2014-11-28",39.2,39.6,39.0,39.2,1000.0],["2014-12-01",39.1,39.1,39.0,39.0,80.0],["2014-12-02",39.0,39.0,39.0,39.0,220.0],["2014-12-03",39.0,39.0,38.0,38.0,190.0],["2014-12-04",38.0,39.1,37.9,38.5,420.0],["2014-12-05",39.0,39.0,38.5,38.5,210.0],["2014-12-08",38.5,38.5,38.5,38.5,10.0],["2014-12-09",37.6,38.0,37.1,38.0,250.0],["2014-12-10",38.0,38.0,37.0,37.0,2080.0],["2014-12-11",37.5,37.5,37.5,37.5,70.0],["2014-12-12",37.5,37.5,37.5,37.5,310.0],["2014-12-15",37.0,37.4,36.1,37.4,70.0],["2014-12-16",36.8,36.8,33.2,35.3,1440.0],["2014-12-17",36.0,36.0,35.9,35.9,90.0],["2014-12-18",36.5,37.5,36.5,36.7,870.0],["2014-12-19",37.5,37.5,37.5,37.5,370.0],["2014-12-22",37.5,37.5,33.5,34.0,1510.0],["2014-12-23",34.5,36.0,32.0,34.5,2310.0],["2014-12-24",34.5,37.5,34.5,37.5,1770.0],["2014-12-26",37.5,37.5,37.1,37.1,490.0],["2014-12-29",37.5,37.5,35.0,35.0,270.0],["2014-12-30",35.5,37.5,35.5,37.5,160.0],["2014-12-31",36.5,37.5,35.5,37.5,1210.0],["2015-01-02",37.5,37.5,37.5,37.5,180.0],["2015-01-05",37.5,37.5,37.0,37.5,240.0],["2015-01-06",37.0,37.0,35.1,35.3,140.0],["2015-01-07",36.0,36.0,36.0,36.0,40.0],["2015-01-08",35.1,35.1,30.5,34.3,2620.0],["2015-01-09",34.3,35.5,34.3,35.4,840.0],["2015-01-12",35.4,38.4,35.4,37.8,5440.0],["2015-01-13",38.0,40.5,38.0,39.4,3120.0],["2015-01-14",40.2,40.3,38.4,40.3,820.0],["2015-01-15",38.9,38.9,37.7,38.2,380.0],["2015-01-16",37.6,38.5,34.0,38.5,2560.0],["2015-01-20",35.5,39.0,35.1,39.0,2670.0],["2015-01-21",38.8,38.8,38.5,38.6,410.0],["2015-01-22",37.2,38.5,37.1,38.5,380.0],["2015-01-23",38.1,43.5,37.5,40.5,8030.0],["2015-01-26",42.9,52.0,42.9,52.0,5690.0],["2015-01-27",52.5,65.5,52.5,65.0,9740.0],["2015-01-28",65.3,65.7,55.5,58.5,2640.0],["2015-01-29",57.7,58.5,55.1,57.5,2480.0],["2015-01-30",56.0,66.9,56.0,65.0,2630.0],["2015-02-02",67.5,74.0,61.0,65.6,4730.0],["2015-02-03",62.5,67.0,57.5,62.0,1780.0],["2015-02-04",52.8,61.0,52.7,55.0,2460.0],["2015-02-05",55.1,64.5,55.1,62.5,1510.0],["2015-02-06",60.0,63.0,60.0,61.3,1420.0],["2015-02-09",60.0,63.5,59.5,63.5,1760.0],["2015-02-10",63.5,65.0,60.1,60.1,210.0],["2015-02-11",60.8,63.0,59.6,59.6,1030.0],["2015-02-12",60.0,64.0,57.7,60.0,1060.0],["2015-02-13",63.0,66.0,57.5,63.8,500.0],["2015-02-17",63.5,64.5,58.5,60.5,680.0],["2015-02-18",60.6,63.5,60.5,63.5,450.0],["2015-02-19",60.5,63.5,60.0,61.0,670.0],["2015-02-20",61.0,61.0,55.5,57.4,720.0],["2015-02-23",57.2,60.0,56.0,60.0,810.0],["2015-02-24",60.1,64.0,57.5,63.5,850.0],["2015-02-25",61.1,61.1,57.1,57.8,1460.0],["2015-02-26",59.0,59.0,58.0,58.0,110.0],["2015-02-27",58.8,59.5,58.2,58.2,60.0],["2015-03-02",59.5,60.5,59.5,60.5,120.0],["2015-03-03",58.5,58.5,57.8,57.8,170.0],["2015-03-04",57.5,58.5,55.8,58.5,310.0],["2015-03-05",61.0,83.9,60.8,80.0,5910.0],["2015-03-06",78.0,79.5,66.4,76.0,1320.0],["2015-03-09",72.0,77.0,69.7,77.0,2090.0],["2015-03-10",71.9,78.0,70.0,70.0,3150.0],["2015-03-11",72.5,79.0,72.5,75.0,3010.0],["2015-03-12",75.2,76.8,72.0,74.0,1190.0],["2015-03-13",72.5,75.0,71.9,71.9,1330.0],["2015-03-16",73.8,73.8,70.5,73.0,1120.0],["2015-03-17",87.5,93.0,70.5,86.0,6340.0],["2015-03-18",88.6,102.5,87.9,102.5,5430.0],["2015-03-19",106.5,106.8,93.0,99.3,4320.0],["2015-03-20",96.5,99.7,91.0,96.5,2170.0],["2015-03-23",92.2,94.9,90.5,91.4,1480.0],["2015-03-24",96.4,97.5,94.9,96.0,1340.0],["2015-03-25",97.5,97.5,90.5,95.0,3430.0],["2015-03-26",95.0,95.0,88.8,91.4,1720.0],["2015-03-27",91.1,95.2,87.1,91.4,2350.0],["2015-03-30",90.5,90.5,90.0,90.5,1620.0],["2015-03-31",87.4,89.5,83.5,86.2,2550.0],["2015-04-01",86.1,86.5,83.6,86.5,480.0],["2015-04-02",81.5,83.5,81.5,83.5,650.0],["2015-04-06",84.2,86.5,81.2,83.5,3570.0],["2015-04-07",81.8,83.5,81.8,83.5,2200.0],["2015-04-08",82.5,84.0,81.0,82.1,2840.0],["2015-04-09",80.3,83.0,80.0,80.0,1400.0],["2015-04-10",80.0,81.0,75.0,80.0,4520.0],["2015-04-13",80.0,83.3,75.0,75.0,4390.0],["2015-04-14",73.9,73.9,70.0,72.5,5020.0],["2015-04-15",72.2,72.2,65.2,66.9,3220.0],["2015-04-16",67.5,67.5,64.1,65.6,6870.0],["2015-04-17",62.5,67.5,61.0,65.7,1960.0],["2015-04-20",66.2,67.5,65.0,65.4,980.0],["2015-04-21",66.5,72.2,65.0,67.4,8920.0],["2015-04-22",72.1,78.6,71.0,75.0,28510.0],["2015-04-23",80.0,82.5,77.3,80.0,17380.0],["2015-04-24",82.1,82.4,71.5,72.5,9150.0],["2015-04-27",72.2,75.4,65.0,69.0,5240.0],["2015-04-28",70.0,70.0,62.6,67.3,3310.0],["2015-04-29",64.5,66.9,62.1,64.2,3680.0],["2015-04-30",63.2,63.2,58.5,59.7,2780.0],["2015-05-01",58.5,62.3,58.5,59.9,2010.0],["2015-05-04",59.9,62.6,58.5,58.5,1880.0],["2015-05-05",58.5,62.3,58.5,60.8,1940.0],["2015-05-06",62.2,62.2,60.0,61.3,1870.0],["2015-05-07",60.8,66.6,60.3,63.2,3020.0],["2015-05-08",60.5,62.1,60.5,62.0,1530.0],["2015-05-11",62.6,70.0,62.6,66.0,5130.0],["2015-05-12",66.3,66.3,56.2,62.1,1860.0],["2015-05-13",62.5,65.0,62.5,63.7,1900.0],["2015-05-14",67.5,67.5,63.1,65.9,3470.0],["2015-05-15",66.0,70.0,64.5,66.8,1540.0],["2015-05-18",65.0,65.0,60.1,64.0,1370.0],["2015-05-19",63.5,64.0,58.7,59.1,2030.0],["2015-05-20",60.8,61.9,58.0,58.0,1430.0],["2015-05-21",58.0,62.0,56.2,59.0,2890.0],["2015-05-22",59.2,59.5,57.7,59.0,830.0],["2015-05-26",60.6,60.8,58.0,59.0,240.0],["2015-05-27",59.0,60.0,58.5,59.0,810.0],["2015-05-28",59.5,60.6,58.8,59.7,3230.0],["2015-05-29",59.7,61.3,58.1,59.0,2090.0],["2015-06-01",57.8,61.8,56.2,61.8,2840.0],["2015-06-02",60.9,61.4,57.7,59.2,1660.0],["2015-06-03",58.5,61.8,58.0,58.5,2430.0],["2015-06-04",59.1,60.0,58.1,58.1,2150.0],["2015-06-05",58.8,60.0,58.0,59.9,200.0],["2015-06-08",75.2,83.1,57.0,57.0,189720.0],["2015-06-09",57.0,58.8,51.0,53.9,17420.0],["2015-06-10",53.4,56.7,45.0,55.0,21420.0],["2015-06-11",55.2,59.7,49.0,54.0,13180.0],["2015-06-12",58.0,58.0,51.0,53.7,5290.0],["2015-06-15",51.2,55.0,51.0,51.9,4810.0],["2015-06-16",50.7,57.5,48.6,52.1,18780.0],["2015-06-17",57.0,57.0,51.2,53.9,5730.0],["2015-06-18",52.6,57.4,50.5,51.8,18830.0],["2015-06-19",52.0,52.0,48.0,48.0,13780.0],["2015-06-22",50.0,51.5,48.8,51.5,6830.0],["2015-06-23",54.5,54.5,52.0,53.6,2060.0],["2015-06-24",52.3,54.8,51.2,52.2,2450.0],["2015-06-25",52.3,54.5,51.1,51.1,2800.0],["2015-06-26",52.0,53.3,46.8,46.8,5310.0],["2015-06-29",47.5,51.0,46.2,49.3,3060.0],["2015-06-30",48.9,51.0,47.3,50.5,1390.0],["2015-07-01",50.2,50.2,47.7,49.2,880.0],["2015-07-02",48.8,49.7,48.2,49.7,580.0],["2015-07-06",49.0,50.0,47.7,48.9,2580.0],["2015-07-07",48.8,48.8,47.5,48.3,990.0],["2015-07-08",47.5,48.8,47.1,47.7,1680.0],["2015-07-09",48.5,53.0,46.8,47.6,17530.0],["2015-07-10",48.5,49.5,47.0,47.0,740.0],["2015-07-13",48.2,51.2,47.6,50.0,1860.0],["2015-07-14",49.8,50.7,48.5,49.0,1030.0],["2015-07-15",49.0,50.2,47.5,47.8,2260.0],["2015-07-16",48.4,50.1,48.4,50.0,3800.0],["2015-07-17",49.2,51.4,49.0,51.0,1280.0],["2015-07-20",50.3,51.6,47.6,49.9,7410.0],["2015-07-21",49.9,51.7,49.8,49.9,1260.0],["2015-07-22",51.2,51.7,49.9,50.0,2350.0],["2015-07-23",50.0,50.0,48.5,48.7,1410.0],["2015-07-24",48.3,49.3,45.1,47.2,2040.0],["2015-07-27",46.7,49.0,42.7,46.2,1840.0],["2015-07-28",42.6,47.2,42.6,44.4,2040.0],["2015-07-29",48.4,48.8,42.5,42.5,1770.0],["2015-07-30",45.7,45.7,41.0,43.4,1920.0],["2015-07-31",45.4,47.2,44.4,46.0,2040.0],["2015-08-03",45.0,46.6,44.1,45.3,730.0],["2015-08-04",44.5,46.4,42.9,45.7,1070.0],["2015-08-05",45.8,48.5,43.2,46.9,1450.0],["2015-08-06",48.7,48.8,45.0,45.0,2620.0],["2015-08-07",45.2,46.5,45.1,46.5,1720.0],["2015-08-10",46.1,47.2,44.0,44.1,2740.0],["2015-08-11",43.3,43.6,40.8,41.0,12640.0],["2015-08-12",41.2,43.9,40.3,42.9,3520.0],["2015-08-13",43.8,43.8,40.0,42.3,3250.0],["2015-08-14",42.5,42.5,37.9,41.2,4090.0],["2015-08-17",40.5,42.1,37.7,40.3,2320.0],["2015-08-18",43.1,44.5,41.0,42.8,3710.0],["2015-08-19",44.2,44.2,40.5,42.2,1500.0],["2015-08-20",40.1,41.5,37.5,38.6,3080.0],["2015-08-21",38.4,41.8,38.0,39.5,940.0],["2015-08-24",39.8,39.8,39.5,39.7,3320.0],["2015-08-25",40.9,42.3,40.0,40.2,1520.0],["2015-08-26",41.0,42.3,40.1,41.0,2830.0],["2015-08-27",42.4,43.9,41.3,43.2,3440.0],["2015-08-28",43.0,44.5,42.6,42.8,580.0],["2015-08-31",43.2,49.7,43.2,47.6,1780.0],["2015-09-01",49.1,49.1,44.7,44.7,2390.0],["2015-09-02",44.2,48.0,43.0,46.2,2800.0],["2015-09-03",46.3,46.6,42.5,43.1,3140.0],["2015-09-04",43.0,43.8,43.0,43.6,1500.0],["2015-09-08",44.2,45.0,42.5,42.6,1590.0],["2015-09-09",43.4,43.4,41.5,42.2,760.0],["2015-09-10",42.1,42.2,40.1,40.1,1530.0],["2015-09-11",40.1,43.0,40.1,40.3,11190.0],["2015-09-14",41.0,42.8,40.8,42.8,1100.0],["2015-09-15",42.0,42.0,40.2,40.3,1890.0],["2015-09-16",40.8,42.5,40.5,42.5,2140.0],["2015-09-17",42.7,43.0,41.5,41.7,940.0],["2015-09-18",41.5,44.5,41.5,43.4,2830.0],["2015-09-21",48.5,49.0,43.0,45.0,1870.0],["2015-09-22",43.5,46.6,43.5,46.6,2260.0],["2015-09-23",46.4,46.7,45.3,46.7,900.0],["2015-09-24",46.0,47.7,44.6,45.1,1330.0],["2015-09-25",44.0,44.5,39.2,39.3,6010.0],["2015-09-28",39.0,41.1,38.0,40.0,4520.0],["2015-09-29",40.3,40.3,39.5,40.0,1740.0],["2015-09-30",39.5,41.1,39.5,40.5,840.0],["2015-10-01",44.7,44.7,41.1,42.1,950.0],["2015-10-02",41.2,44.3,41.2,42.1,410.0],["2015-10-05",42.0,44.7,41.2,43.1,1740.0],["2015-10-06",44.6,45.3,40.5,44.3,2420.0],["2015-10-07",44.4,44.6,41.7,43.1,940.0],["2015-10-08",42.2,45.0,42.2,45.0,330.0],["2015-10-09",44.9,47.5,43.5,44.6,1270.0],["2015-10-12",45.3,46.8,42.9,43.7,2420.0],["2015-10-13",44.8,46.0,42.9,45.5,680.0],["2015-10-14",45.7,45.7,44.6,44.6,260.0],["2015-10-15",45.5,46.4,44.6,45.1,2230.0],["2015-10-16",44.5,46.5,44.5,45.7,790.0],["2015-10-19",46.1,46.6,44.6,44.8,1200.0],["2015-10-20",43.3,45.5,43.3,45.4,310.0],["2015-10-21",43.3,44.9,43.3,43.7,420.0],["2015-10-22",43.7,45.2,40.7,41.8,2430.0],["2015-10-23",42.0,42.0,39.4,40.8,1420.0],["2015-10-26",39.9,45.1,39.6,42.0,1400.0],["2015-10-27",40.5,42.0,40.0,40.2,4920.0],["2015-10-28",41.2,43.0,40.4,41.6,1370.0],["2015-10-29",41.3,43.0,40.2,41.5,4480.0],["2015-10-30",42.1,43.0,39.5,39.6,5300.0],["2015-11-02",40.5,41.8,39.6,40.7,2720.0],["2015-11-03",42.0,42.0,40.7,40.7,970.0],["2015-11-04",41.6,41.6,39.7,40.0,1610.0],["2015-11-05",39.9,41.4,39.7,41.2,1090.0],["2015-11-06",42.1,42.1,41.0,42.0,1670.0],["2015-11-09",43.0,43.7,42.3,43.0,2910.0],["2015-11-10",42.5,43.0,40.3,41.8,2830.0],["2015-11-11",42.3,42.8,41.5,42.4,360.0],["2015-11-12",42.1,42.1,39.7,39.7,2320.0],["2015-11-13",40.9,41.6,39.7,39.7,710.0],["2015-11-16",39.8,40.5,39.8,40.2,550.0],["2015-11-17",40.2,41.0,37.8,38.6,5020.0],["2015-11-18",39.5,39.9,39.5,39.9,490.0],["2015-11-19",39.2,39.5,37.7,38.8,1230.0],["2015-11-20",39.0,39.0,35.3,39.0,5070.0],["2015-11-23",38.9,42.3,38.9,41.4,2950.0],["2015-11-24",41.3,43.0,40.1,42.8,2600.0],["2015-11-25",42.1,46.4,40.9,46.0,4320.0],["2015-11-27",44.7,44.7,43.4,43.4,140.0],["2015-11-30",44.2,46.8,40.1,42.2,4110.0],["2015-12-01",41.7,41.7,36.4,39.0,6100.0],["2015-12-02",39.0,42.9,36.7,39.8,3350.0],["2015-12-03",41.5,41.9,37.1,38.0,3280.0],["2015-12-04",38.0,40.5,37.2,39.5,1330.0],["2015-12-07",39.3,39.3,37.0,37.1,1250.0],["2015-12-08",37.1,37.2,36.8,36.9,180.0],["2015-12-09",39.5,39.8,37.2,38.7,1010.0],["2015-12-10",39.8,41.6,38.5,40.3,1190.0],["2015-12-11",39.5,40.4,36.2,36.4,4000.0],["2015-12-14",36.4,40.0,36.4,37.1,1700.0],["2015-12-15",37.4,42.0,34.9,36.1,2360.0],["2015-12-16",36.8,36.9,35.0,35.5,740.0],["2015-12-17",34.4,37.2,34.4,34.6,1640.0],["2015-12-18",34.0,37.0,33.0,35.8,3220.0],["2015-12-21",35.4,38.2,35.4,37.5,1290.0],["2015-12-22",38.5,38.5,32.2,32.8,4720.0],["2015-12-23",32.6,34.8,30.9,30.9,4500.0],["2015-12-24",31.4,32.8,29.6,29.7,2700.0],["2015-12-28",29.3,30.2,27.8,28.3,3050.0],["2015-12-29",30.5,30.5,24.7,26.5,14740.0],["2015-12-30",28.5,33.5,25.9,31.0,8870.0],["2015-12-31",31.5,32.3,28.7,30.7,2070.0],["2016-01-04",30.4,30.4,28.5,29.4,320.0],["2016-01-05",29.4,29.8,28.0,29.7,1270.0],["2016-01-06",27.9,30.5,26.6,26.6,1240.0],["2016-01-07",26.5,26.5,23.2,24.0,3120.0],["2016-01-08",26.0,26.1,24.0,24.2,2040.0],["2016-01-11",23.1,23.7,22.2,22.2,1230.0],["2016-01-12",22.5,22.9,21.5,21.6,780.0],["2016-01-13",21.9,23.6,20.5,20.5,2620.0],["2016-01-14",21.0,21.3,19.8,20.1,1840.0],["2016-01-15",20.0,21.2,20.0,21.0,680.0],["2016-01-19",20.9,22.3,20.1,20.3,1090.0],["2016-01-20",20.0,21.4,18.8,21.4,4760.0],["2016-01-21",20.7,21.2,20.0,21.2,800.0],["2016-01-22",21.3,23.6,20.5,22.2,2510.0],["2016-01-25",23.0,23.0,22.2,22.8,450.0],["2016-01-26",20.9,22.6,20.5,22.6,740.0],["2016-01-27",21.5,24.5,21.5,23.3,2890.0],["2016-01-28",27.0,27.0,21.6,25.2,3600.0],["2016-01-29",25.0,28.9,23.8,26.7,3490.0],["2016-02-01",26.5,28.9,26.0,26.7,760.0],["2016-02-02",27.4,28.3,25.0,25.9,690.0],["2016-02-03",24.6,28.2,23.9,24.6,1540.0],["2016-02-04",26.6,28.0,24.9,27.1,980.0],["2016-02-05",28.4,28.4,24.5,27.7,1710.0],["2016-02-08",28.4,28.5,24.3,24.4,1790.0],["2016-02-09",27.6,27.6,25.0,25.0,590.0],["2016-02-10",24.9,28.3,24.8,26.3,2450.0],["2016-02-11",26.3,26.5,24.3,25.5,2290.0],["2016-02-12",24.5,25.7,24.5,25.4,900.0],["2016-02-16",25.2,25.2,22.2,22.4,2640.0],["2016-02-17",23.1,25.2,23.1,23.6,1250.0],["2016-02-18",24.1,24.1,23.3,24.0,180.0],["2016-02-19",24.2,24.3,23.1,24.3,320.0],["2016-02-22",24.4,24.8,22.9,24.3,1850.0],["2016-02-23",24.5,24.5,23.3,24.2,40.0],["2016-02-24",22.6,24.6,22.6,23.4,1040.0],["2016-02-25",23.3,26.2,23.3,25.0,2790.0],["2016-02-26",25.5,25.5,22.7,23.0,1560.0],["2016-02-29",23.0,24.7,23.0,24.6,650.0],["2016-03-01",25.0,27.0,21.3,21.3,7740.0],["2016-03-02",22.5,23.0,19.1,21.9,4320.0],["2016-03-03",21.0,27.9,21.0,22.5,3470.0],["2016-03-04",24.0,24.6,22.6,22.7,920.0],["2016-03-07",23.9,25.5,22.2,22.4,5670.0],["2016-03-08",24.8,24.8,21.0,21.0,1700.0],["2016-03-09",22.5,22.5,20.4,21.2,2540.0],["2016-03-10",21.1,22.7,21.0,21.0,490.0],["2016-03-11",22.2,23.1,20.9,21.6,2000.0],["2016-03-14",21.6,22.1,21.0,22.0,1030.0],["2016-03-15",22.1,24.6,22.1,23.6,1330.0],["2016-03-16",23.3,25.0,21.5,25.0,4580.0],["2016-03-17",26.1,27.5,23.9,26.9,3100.0],["2016-03-18",24.5,26.9,20.1,26.0,950.0],["2016-03-21",26.7,28.9,25.8,27.5,6550.0],["2016-03-22",27.9,29.6,27.9,29.5,3200.0],["2016-03-23",29.2,31.8,28.9,29.5,2570.0],["2016-03-24",25.2,30.2,25.2,27.1,1230.0],["2016-03-28",27.5,29.7,26.4,26.4,1030.0],["2016-03-29",27.8,27.8,24.2,26.3,1510.0],["2016-03-30",26.4,27.6,25.1,25.3,810.0],["2016-03-31",25.5,27.0,24.6,25.4,1210.0],["2016-04-01",25.7,28.2,25.7,26.1,800.0],["2016-04-04",27.9,27.9,27.0,27.4,680.0],["2016-04-05",27.4,28.1,27.4,28.1,470.0],["2016-04-06",28.0,28.1,27.1,28.0,1300.0],["2016-04-07",27.7,28.1,27.6,27.6,410.0],["2016-04-08",27.8,29.0,27.6,29.0,600.0],["2016-04-11",29.2,30.0,28.3,28.4,1010.0],["2016-04-12",28.0,29.3,28.0,29.0,510.0],["2016-04-13",27.3,32.5,27.3,30.5,1390.0],["2016-04-14",31.2,33.0,29.6,32.2,820.0],["2016-04-15",31.3,33.8,30.6,31.7,2080.0],["2016-04-18",33.4,33.5,31.1,31.3,270.0],["2016-04-19",32.4,33.5,31.5,33.4,600.0],["2016-04-20",33.0,33.3,32.1,33.3,300.0],["2016-04-21",32.6,44.2,32.6,41.7,12610.0],["2016-04-22",41.3,41.3,37.6,40.5,1670.0],["2016-04-25",41.1,41.2,38.9,40.6,780.0],["2016-04-26",40.5,40.5,36.9,38.0,3310.0],["2016-04-27",39.5,39.5,36.8,38.0,1720.0],["2016-04-28",39.1,41.5,37.8,38.0,2110.0],["2016-04-29",39.5,39.9,37.5,39.4,600.0],["2016-05-02",37.0,38.6,37.0,38.6,200.0],["2016-05-03",37.0,37.7,36.0,37.1,320.0],["2016-05-04",36.5,39.7,36.4,39.7,990.0],["2016-05-05",37.2,37.9,36.8,36.9,390.0],["2016-05-06",36.3,36.3,36.2,36.2,110.0],["2016-05-09",36.0,36.3,35.6,35.6,780.0],["2016-05-10",35.2,37.4,32.8,32.8,830.0],["2016-05-11",32.7,35.7,32.4,33.6,1000.0],["2016-05-12",33.6,35.9,33.0,35.8,980.0],["2016-05-13",35.8,36.0,32.6,34.3,2390.0],["2016-05-16",33.6,34.3,33.4,34.2,490.0],["2016-05-17",32.9,33.2,32.8,33.2,150.0],["2016-05-18",33.2,33.6,32.7,33.0,770.0],["2016-05-19",32.7,33.0,32.0,33.0,300.0],["2016-05-20",32.0,32.7,32.0,32.7,440.0],["2016-05-23",32.4,32.5,32.0,32.4,410.0],["2016-05-24",33.5,34.0,31.0,32.5,1390.0],["2016-05-25",32.4,33.0,31.3,32.5,1160.0],["2016-05-26",31.5,32.2,30.9,32.2,580.0],["2016-05-27",31.3,32.4,31.3,32.4,40.0],["2016-05-31",31.1,31.9,29.8,31.9,2280.0],["2016-06-01",32.2,32.2,31.0,31.1,540.0],["2016-06-02",31.6,32.7,31.2,31.2,390.0],["2016-06-03",32.4,32.4,32.3,32.3,50.0],["2016-06-06",31.9,32.5,31.2,32.3,460.0],["2016-06-07",32.2,37.7,32.0,36.9,11620.0],["2016-06-08",32.1,37.7,32.0,34.5,3370.0],["2016-06-09",33.4,36.0,31.4,35.1,660.0],["2016-06-10",33.6,34.8,31.4,32.1,760.0],["2016-06-13",33.9,35.0,31.5,34.1,2920.0],["2016-06-14",33.1,35.4,32.4,35.4,2150.0],["2016-06-15",35.4,41.7,34.6,41.5,3390.0],["2016-06-16",45.0,54.0,43.6,47.5,80620.0],["2016-06-17",44.4,46.0,43.0,44.6,5400.0],["2016-06-20",44.9,45.0,43.0,44.3,2520.0],["2016-06-21",44.1,44.1,40.6,43.2,1460.0],["2016-06-22",43.2,43.2,40.4,42.7,1080.0],["2016-06-23",43.2,44.0,40.7,43.8,1360.0],["2016-06-24",40.7,43.3,40.0,41.8,1350.0],["2016-06-27",41.5,43.0,38.0,38.5,1800.0],["2016-06-28",38.4,43.4,38.4,43.3,1470.0],["2016-06-29",39.6,42.5,39.4,41.4,4020.0],["2016-06-30",39.8,42.4,39.5,39.5,2790.0],["2016-07-01",40.0,40.9,39.0,39.6,2540.0],["2016-07-05",39.3,43.0,39.3,42.6,780.0],["2016-07-06",47.1,47.9,40.3,41.8,3490.0],["2016-07-07",41.7,43.8,40.3,40.9,1100.0],["2016-07-08",41.3,43.1,40.0,40.2,1560.0],["2016-07-11",42.0,42.4,40.6,41.0,840.0],["2016-07-12",40.4,42.4,39.8,40.4,790.0],["2016-07-13",40.5,41.7,40.4,41.3,430.0],["2016-07-14",41.5,42.4,40.0,42.4,790.0],["2016-07-15",42.7,44.1,42.7,42.7,170.0],["2016-07-18",42.5,44.4,42.5,42.5,1310.0],["2016-07-19",42.9,43.5,41.0,41.8,1490.0],["2016-07-20",42.5,42.5,40.8,40.9,2940.0],["2016-07-21",40.6,44.4,39.1,42.0,3670.0],["2016-07-22",40.7,41.3,40.7,40.9,280.0],["2016-07-25",39.6,39.8,38.3,38.4,2040.0],["2016-07-26",37.9,39.0,35.6,36.0,1690.0],["2016-07-27",36.7,38.2,36.7,38.2,370.0],["2016-07-28",38.6,38.6,36.0,37.3,880.0],["2016-07-29",36.2,37.6,35.5,37.0,6260.0],["2016-08-01",37.0,37.8,35.3,35.8,1390.0],["2016-08-02",36.5,37.7,35.8,37.5,1840.0],["2016-08-03",36.3,38.6,36.3,37.1,1080.0],["2016-08-04",37.5,37.5,36.0,36.2,1040.0],["2016-08-05",37.8,38.7,37.7,38.5,410.0],["2016-08-08",38.7,40.8,38.7,39.4,800.0],["2016-08-09",39.9,40.9,37.1,37.4,4090.0],["2016-08-10",38.5,40.8,35.7,35.7,3430.0],["2016-08-11",36.2,40.9,35.1,35.4,8710.0],["2016-08-12",35.5,36.7,35.2,35.2,1100.0],["2016-08-15",35.7,37.0,35.0,35.3,4360.0],["2016-08-16",37.0,38.8,35.7,36.6,2510.0],["2016-08-17",37.5,37.6,35.0,36.2,3730.0],["2016-08-18",35.7,37.2,35.6,37.2,2170.0],["2016-08-19",36.6,37.3,35.5,36.6,850.0],["2016-08-22",35.9,37.4,35.3,36.0,1620.0],["2016-08-23",36.0,38.0,35.9,37.4,1030.0],["2016-08-24",36.0,37.5,35.5,35.6,2410.0],["2016-08-25",36.5,36.5,34.0,34.0,2810.0],["2016-08-26",37.9,37.9,33.5,35.0,1600.0],["2016-08-29",35.0,35.0,33.7,33.7,110.0],["2016-08-30",35.0,36.1,33.4,36.0,2350.0],["2016-08-31",34.0,37.1,32.7,36.6,1940.0],["2016-09-01",37.3,37.3,36.3,36.4,120.0],["2016-09-02",37.1,39.2,36.4,38.0,1660.0],["2016-09-06",38.6,39.7,35.9,37.5,1590.0],["2016-09-07",38.0,40.9,38.0,40.9,1940.0],["2016-09-08",39.6,40.5,37.1,40.1,2850.0],["2016-09-09",38.0,39.5,38.0,38.0,2110.0],["2016-09-12",38.8,40.0,36.1,39.3,3350.0],["2016-09-13",38.1,38.6,36.0,37.0,2650.0],["2016-09-14",37.8,39.7,36.7,39.0,480.0],["2016-09-15",38.0,38.8,37.2,37.2,930.0],["2016-09-16",33.6,40.0,32.2,35.7,21340.0],["2016-09-19",37.4,39.9,34.4,37.5,9490.0],["2016-09-20",36.8,37.6,35.6,37.6,8910.0],["2016-09-21",37.4,37.4,35.6,35.7,3480.0],["2016-09-22",35.6,36.3,35.0,36.3,2010.0],["2016-09-23",36.0,36.2,35.0,35.1,1870.0],["2016-09-26",35.3,35.3,32.5,32.9,10230.0],["2016-09-27",32.2,34.3,32.2,33.0,4040.0],["2016-09-28",33.1,33.5,32.5,32.7,1770.0],["2016-09-29",32.5,33.7,32.1,32.1,1610.0],["2016-09-30",32.1,33.1,31.6,32.4,3880.0],["2016-10-03",32.6,33.2,31.6,33.0,2470.0],["2016-10-04",32.2,33.6,31.3,31.6,4610.0],["2016-10-05",33.0,35.2,33.0,34.5,9900.0],["2016-10-06",33.7,34.7,33.7,33.7,5140.0],["2016-10-07",34.3,34.4,32.5,33.5,7010.0],["2016-10-10",34.6,35.0,33.1,35.0,5690.0],["2016-10-11",34.6,35.1,32.8,34.4,3800.0],["2016-10-12",34.0,36.4,33.2,33.6,22630.0],["2016-10-13",34.5,34.8,32.9,32.9,1090.0],["2016-10-14",33.4,34.6,32.5,34.2,7180.0],["2016-10-17",33.8,34.0,32.7,33.5,2920.0],["2016-10-18",33.9,35.2,32.0,34.5,4650.0],["2016-10-19",32.5,36.1,32.5,34.5,10690.0],["2016-10-20",35.5,36.0,32.8,33.2,20480.0],["2016-10-21",33.2,33.4,32.2,32.2,3600.0],["2016-10-24",33.4,33.5,32.3,32.4,3840.0],["2016-10-25",33.9,33.9,31.7,33.6,1830.0],["2016-10-26",32.8,34.3,31.7,31.8,1240.0],["2016-10-27",31.9,32.3,31.1,31.3,4940.0],["2016-10-28",31.6,33.2,30.2,32.5,2200.0],["2016-10-31",32.6,34.8,29.0,29.1,14600.0],["2016-11-01",30.3,30.3,27.1,28.8,4610.0],["2016-11-02",29.1,29.1,26.3,27.8,3400.0],["2016-11-03",28.5,30.5,25.6,28.3,1670.0],["2016-11-04",26.7,27.6,26.7,27.3,1280.0],["2016-11-07",28.6,28.6,26.6,26.6,2200.0],["2016-11-08",26.3,28.7,26.2,28.7,1980.0],["2016-11-09",28.1,29.0,27.1,27.9,620.0],["2016-11-10",27.9,28.7,27.0,27.9,9070.0],["2016-11-11",27.4,28.9,27.1,27.2,10260.0],["2016-11-14",27.8,31.7,27.8,31.1,2310.0],["2016-11-15",30.8,31.8,29.0,30.0,3860.0],["2016-11-16",29.4,31.5,29.1,29.5,3120.0],["2016-11-17",30.2,31.0,29.1,30.9,9160.0],["2016-11-18",31.0,32.7,30.4,31.5,5880.0],["2016-11-21",31.5,32.5,30.0,31.8,11840.0],["2016-11-22",31.6,32.2,30.0,31.7,780.0],["2016-11-23",30.7,32.0,30.0,32.0,4330.0],["2016-11-25",31.1,31.8,31.1,31.1,1950.0],["2016-11-28",30.7,32.0,29.8,32.0,2420.0],["2016-11-29",31.9,32.7,30.9,32.0,2520.0],["2016-11-30",31.8,32.5,31.1,31.5,1470.0],["2016-12-01",31.9,31.9,31.1,31.1,840.0],["2016-12-02",31.3,32.0,30.3,32.0,1150.0],["2016-12-05",32.0,32.3,29.5,30.4,1740.0],["2016-12-06",30.6,31.1,29.2,29.2,1100.0],["2016-12-07",29.3,29.8,28.1,29.8,3270.0],["2016-12-08",29.6,29.6,28.0,28.3,2500.0],["2016-12-09",28.0,28.0,26.1,26.7,6760.0],["2016-12-12",26.9,26.9,24.2,24.6,6690.0],["2016-12-13",24.0,26.0,23.1,25.8,12480.0],["2016-12-14",25.0,27.7,24.5,25.9,11430.0],["2016-12-15",27.0,27.0,23.7,24.0,5700.0],["2016-12-16",25.1,26.5,24.0,24.4,8280.0],["2016-12-19",24.2,25.7,24.2,25.6,3710.0],["2016-12-20",25.2,25.9,24.1,25.1,3120.0],["2016-12-21",25.0,25.5,23.1,25.5,4130.0],["2016-12-22",25.0,25.3,23.5,24.0,4970.0],["2016-12-23",23.5,25.6,23.4,25.3,6020.0],["2016-12-27",24.6,25.8,24.2,25.8,4640.0],["2016-12-28",25.4,27.8,25.2,26.1,4490.0],["2016-12-29",26.3,29.3,26.0,29.3,3210.0],["2016-12-30",28.1,28.8,24.4,26.6,23420.0],["2017-01-03",27.2,27.2,25.1,25.5,1480.0],["2017-01-04",26.3,26.7,24.7,26.4,1390.0],["2017-01-05",26.2,27.3,25.8,27.0,920.0],["2017-01-06",26.8,27.0,25.7,26.4,3090.0],["2017-01-09",26.6,28.7,25.9,27.8,3350.0],["2017-01-10",27.1,27.1,25.9,26.5,1590.0],["2017-01-11",26.2,26.5,25.1,26.4,2040.0],["2017-01-12",26.6,26.6,24.6,25.3,5400.0],["2017-01-13",25.6,26.3,24.2,24.7,5600.0],["2017-01-17",25.0,26.2,21.7,23.2,10730.0],["2017-01-18",22.8,23.8,22.5,23.6,3760.0],["2017-01-19",23.5,25.4,22.2,24.4,20000.0],["2017-01-20",24.2,27.3,22.9,23.7,12280.0],["2017-01-23",24.1,24.1,22.1,22.9,6100.0],["2017-01-24",22.5,23.5,21.5,22.8,5160.0],["2017-01-25",22.7,22.7,22.0,22.7,4610.0],["2017-01-26",22.2,23.0,21.9,22.6,2110.0],["2017-01-27",22.6,22.9,22.0,22.6,650.0],["2017-01-30",22.4,22.4,21.2,21.8,8070.0],["2017-01-31",22.0,24.4,21.6,24.4,1370.0],["2017-02-01",24.2,24.8,22.7,24.8,6090.0],["2017-02-02",24.0,24.6,22.8,24.2,2030.0],["2017-02-03",23.8,25.6,23.4,24.5,4660.0],["2017-02-06",24.3,24.6,23.3,24.0,2380.0],["2017-02-07",24.1,24.8,23.1,24.8,1960.0],["2017-02-08",24.7,24.8,23.4,24.0,640.0],["2017-02-09",23.9,27.2,23.4,27.2,6340.0],["2017-02-10",28.1,28.8,24.3,26.4,3820.0],["2017-02-13",27.5,29.7,25.1,28.2,13840.0],["2017-02-14",29.2,30.5,28.2,29.9,8980.0],["2017-02-15",30.1,32.0,29.5,31.5,14510.0],["2017-02-16",32.6,33.7,31.5,31.6,5930.0],["2017-02-17",32.1,32.5,30.4,31.1,10230.0],["2017-02-21",31.8,31.8,30.0,30.9,2040.0],["2017-02-22",31.7,33.4,30.7,31.2,2920.0],["2017-02-23",30.8,31.1,29.4,29.4,2590.0],["2017-02-24",29.4,33.2,28.0,30.7,9030.0],["2017-02-27",31.3,32.5,30.2,32.5,3590.0],["2017-02-28",32.6,32.6,29.0,29.0,5940.0],["2017-03-01",29.9,30.0,27.5,27.5,3000.0],["2017-03-02",27.7,29.1,26.6,28.4,6750.0],["2017-03-03",27.9,28.6,26.1,26.1,7490.0],["2017-03-06",26.4,27.3,25.1,25.8,2470.0],["2017-03-07",26.5,27.0,25.1,25.1,4260.0],["2017-03-08",26.0,26.8,23.5,26.1,6090.0],["2017-03-09",26.7,27.6,26.2,27.2,3910.0],["2017-03-10",27.2,28.8,27.2,28.3,3500.0],["2017-03-13",28.5,30.5,28.5,29.2,5300.0],["2017-03-14",29.4,30.8,29.2,30.0,6110.0],["2017-03-15",30.3,30.4,27.3,30.4,4980.0],["2017-03-16",31.0,33.0,30.0,32.4,14430.0],["2017-03-17",32.1,33.0,31.3,33.0,5930.0],["2017-03-20",32.7,32.7,30.8,31.0,6500.0],["2017-03-21",31.2,32.1,30.0,31.0,4350.0],["2017-03-22",31.3,32.6,30.1,31.8,6850.0],["2017-03-23",32.3,33.0,30.7,32.1,16060.0],["2017-03-24",32.1,36.4,32.1,33.7,53140.0],["2017-03-27",33.7,34.3,32.4,32.6,15860.0],["2017-03-28",32.6,34.5,32.6,34.0,13960.0],["2017-03-29",34.6,36.1,31.8,32.5,26610.0],["2017-03-30",33.5,34.5,31.8,32.2,6800.0],["2017-03-31",32.6,33.8,31.8,33.8,5530.0],["2017-04-03",33.0,34.0,30.1,32.3,11220.0],["2017-04-04",32.0,32.4,30.6,30.6,4440.0],["2017-04-05",30.8,31.5,29.0,29.1,3780.0],["2017-04-06",29.3,30.4,28.6,28.6,6060.0],["2017-04-07",28.9,29.9,28.2,28.8,2710.0],["2017-04-10",28.9,31.0,28.9,30.3,3920.0],["2017-04-11",29.2,30.7,29.0,30.1,5800.0],["2017-04-12",31.0,32.1,30.1,32.1,4560.0],["2017-04-13",31.6,32.0,30.5,31.5,2220.0],["2017-04-17",30.5,31.9,30.5,30.5,4310.0],["2017-04-18",30.8,31.5,29.5,30.3,5470.0],["2017-04-19",30.1,30.7,29.7,30.7,1800.0],["2017-04-20",30.9,31.5,30.6,31.3,4260.0],["2017-04-21",31.0,31.2,30.0,30.1,4250.0],["2017-04-24",31.0,31.2,30.2,30.9,6340.0],["2017-04-25",34.5,39.9,31.5,32.3,324160.0],["2017-04-26",32.5,32.9,30.2,32.3,17190.0],["2017-04-27",32.3,32.5,31.0,31.6,7840.0],["2017-04-28",31.4,32.0,28.6,31.2,19300.0],["2017-05-01",31.5,32.1,30.3,31.7,13770.0],["2017-05-02",32.0,33.9,31.2,32.9,13780.0],["2017-05-03",33.8,34.0,31.5,32.6,2390.0],["2017-05-04",32.0,32.9,32.0,32.3,1970.0],["2017-05-05",32.6,32.7,30.2,31.0,4220.0],["2017-05-08",33.6,33.6,30.3,30.8,8650.0],["2017-05-09",30.6,31.0,29.0,29.0,4870.0],["2017-05-10",29.5,30.0,29.0,29.7,4530.0],["2017-05-11",29.7,30.5,29.2,30.5,6490.0],["2017-05-12",12.8,13.8,11.3,11.6,196240.0],["2017-05-15",11.8,13.0,11.1,11.9,55410.0],["2017-05-16",12.0,12.0,10.0,10.0,70390.0],["2017-05-17",10.1,10.3,9.1,9.3,43690.0],["2017-05-18",9.5,9.8,9.0,9.4,12130.0],["2017-05-19",9.5,9.5,9.1,9.1,11240.0],["2017-05-22",9.5,9.5,8.1,9.0,10820.0],["2017-05-23",8.7,8.7,8.0,8.3,17560.0],["2017-05-24",8.3,8.3,7.5,7.9,26150.0],["2017-05-25",7.5,8.5,7.2,8.3,25800.0],["2017-05-26",8.5,8.5,7.5,8.2,11490.0],["2017-05-30",8.2,8.5,8.0,8.3,5800.0],["2017-05-31",8.2,8.5,7.7,8.2,15840.0],["2017-06-01",8.0,8.5,8.0,8.3,4390.0],["2017-06-02",8.1,8.6,8.1,8.3,6890.0],["2017-06-05",8.1,8.8,8.0,8.4,12300.0],["2017-06-06",8.5,8.5,8.0,8.3,5440.0],["2017-06-07",8.1,8.5,7.5,8.1,10970.0],["2017-06-08",7.9,8.1,7.8,8.0,3170.0],["2017-06-09",7.8,8.1,7.5,7.7,8100.0],["2017-06-12",8.0,8.0,7.5,7.8,8090.0],["2017-06-13",7.6,8.0,7.4,7.6,21000.0],["2017-06-14",7.5,8.0,7.2,7.7,9650.0],["2017-06-15",7.8,8.0,6.7,7.5,14130.0],["2017-06-16",7.5,7.5,6.9,7.0,5640.0],["2017-06-19",7.4,7.4,6.7,7.3,11270.0],["2017-06-20",7.3,7.4,7.0,7.1,6730.0],["2017-06-21",7.0,7.2,6.8,7.0,5590.0],["2017-06-22",6.9,7.0,6.7,6.8,6170.0],["2017-06-23",7.0,7.0,6.3,6.3,11430.0],["2017-06-26",6.6,7.0,6.5,6.8,10810.0],["2017-06-27",6.7,7.9,6.7,7.8,22180.0],["2017-06-28",8.0,8.2,7.5,7.9,11450.0],["2017-06-29",8.0,8.4,8.0,8.0,11020.0],["2017-06-30",8.3,8.3,7.9,8.3,7100.0],["2017-07-03",8.3,8.4,8.0,8.0,5490.0],["2017-07-05",8.0,8.4,8.0,8.1,7340.0],["2017-07-06",8.3,8.3,7.5,7.6,9440.0],["2017-07-07",7.6,7.7,6.7,6.7,19490.0],["2017-07-10",6.7,7.5,6.6,6.7,7130.0],["2017-07-11",6.7,8.0,6.7,7.0,5850.0],["2017-07-12",7.0,7.0,6.8,7.0,3880.0],["2017-07-13",7.0,7.3,6.8,7.0,57490.0],["2017-07-14",6.8,7.0,6.7,6.8,11040.0],["2017-07-17",6.8,6.9,6.7,6.8,1110.0],["2017-07-18",9.6,16.2,9.0,13.6,3214420.0],["2017-07-19",13.0,15.3,11.3,11.6,701020.0],["2017-07-20",11.7,13.5,11.3,12.7,364560.0],["2017-07-21",13.0,13.9,12.2,13.1,350180.0],["2017-07-24",13.0,13.5,11.0,11.2,180010.0],["2017-07-25",11.1,11.2,9.1,9.3,113340.0],["2017-07-26",9.2,10.3,9.2,10.1,59280.0],["2017-07-27",14.7,16.4,12.0,13.0,2052570.0],["2017-07-28",12.8,12.8,10.9,11.4,172600.0],["2017-07-31",11.2,11.2,10.1,10.6,66320.0],["2017-08-01",10.5,11.3,10.1,10.9,45680.0],["2017-08-02",10.6,11.1,10.3,11.0,33700.0],["2017-08-03",11.0,12.8,11.0,12.2,149960.0],["2017-08-04",12.0,12.2,11.3,11.4,29420.0],["2017-08-07",11.7,11.7,10.9,11.3,33720.0],["2017-08-08",11.2,11.7,11.0,11.7,24350.0],["2017-08-09",11.6,12.1,11.0,11.3,25850.0],["2017-08-10",11.4,11.4,10.0,10.7,58380.0],["2017-08-11",10.2,10.6,10.0,10.5,27640.0],["2017-08-14",10.5,13.0,9.8,11.5,206470.0],["2017-08-15",11.5,11.7,10.2,10.6,49510.0],["2017-08-16",10.5,11.9,10.4,10.9,45720.0],["2017-08-17",11.0,11.4,10.3,10.5,29980.0],["2017-08-18",10.4,10.7,10.3,10.7,12100.0],["2017-08-21",10.5,10.7,10.2,10.3,30500.0],["2017-08-22",10.2,10.7,9.8,10.2,21530.0],["2017-08-23",10.1,10.3,10.0,10.3,17440.0],["2017-08-24",10.2,10.3,10.0,10.3,13150.0],["2017-08-25",10.2,10.7,10.1,10.6,16140.0],["2017-08-28",10.5,10.9,10.1,10.3,13850.0],["2017-08-29",10.4,10.7,10.1,10.5,7890.0],["2017-08-30",10.5,10.5,10.1,10.4,9710.0],["2017-08-31",10.2,10.7,10.1,10.2,7630.0],["2017-09-01",10.5,10.6,10.1,10.2,16600.0],["2017-09-05",10.1,10.4,10.0,10.4,10100.0],["2017-09-06",10.3,10.4,10.0,10.4,8520.0],["2017-09-07",10.3,10.3,10.0,10.3,6580.0],["2017-09-08",10.7,10.7,9.9,10.3,11060.0],["2017-09-11",10.0,10.3,10.0,10.2,4240.0],["2017-09-12",10.1,10.3,9.9,10.1,11320.0],["2017-09-13",10.0,10.3,9.9,10.3,10090.0],["2017-09-14",10.2,10.3,9.6,9.7,19000.0],["2017-09-15",10.2,11.4,10.0,10.0,108010.0],["2017-09-18",11.0,13.4,10.2,13.2,404540.0],["2017-09-19",15.0,26.5,15.0,22.5,3338120.0],["2017-09-20",24.8,24.8,19.1,20.3,625680.0],["2017-09-21",19.6,21.1,18.0,20.0,274490.0],["2017-09-22",20.8,21.5,19.5,21.4,186190.0],["2017-09-25",21.6,23.4,20.1,21.7,252360.0],["2017-09-26",24.0,24.1,22.0,22.4,208720.0],["2017-09-27",23.0,23.3,21.5,21.8,80290.0],["2017-09-28",21.8,22.5,20.8,22.0,78910.0],["2017-09-29",22.1,30.5,22.0,30.3,817210.0],["2017-10-02",32.0,42.5,32.0,34.5,1293190.0],["2017-10-03",34.7,35.2,28.2,32.8,513770.0],["2017-10-04",40.1,41.5,31.0,31.2,767160.0],["2017-10-05",31.2,31.5,28.1,28.1,246950.0],["2017-10-06",34.0,36.5,27.5,28.6,802270.0],["2017-10-09",28.5,29.1,25.2,26.7,156480.0],["2017-10-10",26.4,27.0,23.1,24.6,121530.0],["2017-10-11",24.4,26.3,23.1,26.2,139980.0],["2017-10-12",26.0,28.2,25.0,26.4,82100.0],["2017-10-13",26.0,26.2,23.3,24.6,50670.0],["2017-10-16",24.3,25.1,22.6,23.8,48430.0],["2017-10-17",23.6,25.9,22.8,24.8,69910.0],["2017-10-18",24.5,25.6,24.5,24.5,24450.0],["2017-10-19",24.7,25.5,23.4,24.1,25100.0],["2017-10-20",22.4,23.9,21.0,23.0,41640.0],["2017-10-23",22.5,23.5,22.5,22.8,31100.0],["2017-10-24",22.6,23.4,22.0,22.0,40670.0],["2017-10-25",28.8,28.8,23.2,24.0,725630.0],["2017-10-26",23.7,24.4,23.0,23.2,76220.0],["2017-10-27",23.5,24.1,23.0,24.0,39060.0],["2017-10-30",24.0,24.0,23.1,23.8,24460.0],["2017-10-31",24.0,26.3,23.9,24.8,108030.0],["2017-11-01",24.6,25.4,23.5,23.5,31160.0],["2017-11-02",23.5,24.2,22.0,22.1,44400.0],["2017-11-03",22.4,22.5,21.0,22.3,30060.0],["2017-11-06",22.5,23.0,21.0,21.4,34780.0],["2017-11-07",20.5,21.5,20.0,20.0,42100.0],["2017-11-08",20.1,24.5,19.4,23.2,86180.0],["2017-11-09",22.7,23.7,21.2,22.1,60740.0],["2017-11-10",21.7,25.4,21.5,24.7,74140.0],["2017-11-13",26.5,31.9,26.1,27.5,596480.0],["2017-11-14",28.9,29.4,24.8,27.0,106120.0],["2017-11-15",26.5,28.3,20.7,23.5,302880.0],["2017-11-16",23.0,23.1,21.5,22.0,69950.0],["2017-11-17",23.0,23.4,22.0,22.2,31950.0],["2017-11-20",21.4,22.4,20.6,21.7,64930.0],["2017-11-21",21.7,21.9,21.0,21.1,32040.0],["2017-11-22",21.5,21.9,20.8,21.0,25100.0],["2017-11-24",21.2,21.4,20.5,21.0,18770.0],["2017-11-27",20.8,20.8,19.0,19.9,56630.0],["2017-11-28",20.0,20.4,19.0,19.2,31710.0],["2017-11-29",24.5,24.8,20.1,20.5,442020.0],["2017-11-30",20.3,20.3,18.3,18.8,85610.0],["2017-12-01",18.8,19.2,17.5,18.6,49230.0],["2017-12-04",18.8,18.8,17.7,18.0,25350.0],["2017-12-05",17.8,19.7,17.5,18.5,56850.0],["2017-12-06",18.5,18.6,17.8,18.0,17250.0],["2017-12-07",18.3,18.4,17.5,18.0,20040.0],["2017-12-08",18.1,18.1,17.0,17.7,15270.0],["2017-12-11",17.6,17.9,17.0,17.0,26330.0],["2017-12-12",17.0,17.1,15.5,16.0,37950.0],["2017-12-13",19.2,19.8,16.5,16.8,178560.0],["2017-12-14",16.7,16.7,15.7,15.9,39080.0],["2017-12-15",16.0,17.0,16.0,16.5,25190.0],["2017-12-18",16.5,16.5,15.5,15.9,30950.0],["2017-12-19",15.8,16.0,15.5,15.7,12690.0],["2017-12-20",15.7,15.7,14.5,15.2,32980.0],["2017-12-21",15.2,15.4,14.5,15.0,17430.0],["2017-12-22",15.0,15.0,14.4,14.8,14650.0],["2017-12-26",15.0,15.2,14.1,14.6,20680.0],["2017-12-27",14.9,16.4,14.6,15.8,98320.0],["2017-12-28",15.7,17.5,15.3,16.5,67400.0],["2017-12-29",16.5,17.0,15.6,15.8,35180.0],["2018-01-02",15.8,16.4,15.6,15.7,14320.0],["2018-01-03",16.1,16.9,15.8,15.8,15750.0],["2018-01-04",16.0,16.4,15.5,16.2,22310.0],["2018-01-05",16.2,17.0,16.0,16.1,18370.0],["2018-01-08",16.2,17.4,16.1,16.6,34740.0],["2018-01-09",16.6,16.9,16.4,16.5,12120.0],["2018-01-10",16.2,17.0,16.2,16.6,17620.0],["2018-01-11",16.6,18.0,16.4,17.3,89820.0],["2018-01-12",17.3,18.6,17.3,17.8,47950.0],["2018-01-16",18.2,18.5,16.7,17.0,29040.0],["2018-01-17",17.0,17.4,16.2,17.0,13480.0],["2018-01-18",16.6,16.9,16.2,16.3,10780.0],["2018-01-19",16.0,16.5,16.0,16.1,13950.0],["2018-01-22",16.2,17.0,16.0,16.6,14320.0],["2018-01-23",16.5,16.9,16.0,16.3,16610.0],["2018-01-24",16.5,16.7,16.0,16.0,14390.0],["2018-01-25",16.1,17.1,16.1,16.9,20320.0],["2018-01-26",17.9,22.9,17.9,20.9,601360.0],["2018-01-29",21.4,22.1,18.6,19.3,86490.0],["2018-01-30",19.3,19.3,17.2,18.9,28940.0],["2018-01-31",19.1,20.6,18.6,20.0,49160.0],["2018-02-01",20.0,20.4,18.2,18.3,60150.0],["2018-02-02",18.3,19.5,17.2,19.1,41140.0],["2018-02-05",22.0,22.5,18.0,18.8,382610.0],["2018-02-06",17.5,19.0,17.2,18.7,58090.0],["2018-02-07",18.9,19.0,17.8,18.1,22030.0],["2018-02-08",18.0,18.0,17.1,17.5,22660.0],["2018-02-09",18.2,18.5,16.1,17.3,41480.0],["2018-02-12",17.4,18.0,17.0,18.0,25350.0],["2018-02-13",18.4,19.8,18.4,19.5,91940.0],["2018-02-14",20.0,22.0,19.8,20.4,195340.0],["2018-02-15",21.0,21.1,19.0,20.0,62190.0],["2018-02-16",19.8,19.9,18.3,18.5,49880.0],["2018-02-20",18.1,18.3,17.0,17.6,55730.0],["2018-02-21",17.5,18.4,17.0,17.7,21150.0],["2018-02-22",17.6,19.3,17.3,18.1,50000.0],["2018-02-23",18.2,18.6,17.3,18.1,21040.0],["2018-02-26",18.0,18.4,17.5,18.0,14810.0],["2018-02-27",18.0,18.1,17.7,17.7,9620.0],["2018-02-28",17.7,18.4,17.3,18.2,17660.0],["2018-03-01",18.2,18.2,17.0,17.3,18050.0],["2018-03-02",17.3,17.8,17.0,17.6,19000.0],["2018-03-05",17.4,18.0,17.4,17.4,15190.0],["2018-03-06",17.6,17.7,17.2,17.3,14290.0],["2018-03-07",17.2,18.5,17.1,17.7,18700.0],["2018-03-08",17.8,18.5,17.7,18.2,15180.0],["2018-03-09",18.0,19.4,18.0,18.6,50980.0],["2018-03-12",19.5,19.5,18.4,18.8,20180.0],["2018-03-13",18.8,18.8,17.8,17.9,20680.0],["2018-03-14",18.1,18.7,17.0,18.1,40990.0],["2018-03-15",19.5,19.5,18.1,18.4,59580.0],["2018-03-16",18.6,18.9,17.7,18.1,36830.0],["2018-03-19",18.2,18.2,17.1,17.8,28710.0],["2018-03-20",17.7,17.7,16.5,16.7,29610.0],["2018-03-21",16.8,17.2,15.6,15.8,60800.0],["2018-03-22",15.8,16.1,13.9,14.7,48300.0],["2018-03-23",14.8,15.5,14.7,15.1,18910.0],["2018-03-26",15.4,15.8,13.5,14.0,43140.0],["2018-03-27",13.9,14.4,13.0,13.0,29000.0],["2018-03-28",13.2,13.2,12.0,12.8,25700.0],["2018-03-29",12.8,14.7,12.6,13.6,31210.0],["2018-04-02",13.8,13.8,12.6,13.5,15860.0],["2018-04-03",13.5,14.2,13.0,13.4,13940.0],["2018-04-04",13.2,13.7,13.0,13.7,7030.0],["2018-04-05",13.8,13.8,13.2,13.6,13340.0],["2018-04-06",13.5,13.7,12.7,12.8,15480.0],["2018-04-09",13.2,13.4,12.5,12.8,18650.0],["2018-04-10",12.7,13.7,12.6,13.3,31950.0],["2018-04-11",13.3,13.5,12.6,13.4,11560.0],["2018-04-12",15.0,15.6,14.2,15.0,91930.0],["2018-04-13",16.0,16.2,15.3,15.8,63980.0],["2018-04-16",16.5,16.7,15.4,15.5,34800.0],["2018-04-17",15.8,16.1,15.0,15.3,14180.0],["2018-04-18",15.5,15.5,14.2,14.2,26450.0],["2018-04-19",15.0,15.4,14.0,14.6,22060.0],["2018-04-20",15.2,15.2,13.7,13.7,31770.0],["2018-04-23",13.9,14.3,13.6,13.6,27500.0],["2018-04-24",13.7,14.3,13.2,13.4,14500.0],["2018-04-25",14.0,14.4,13.3,13.4,10960.0],["2018-04-26",13.3,13.8,13.1,13.3,14260.0],["2018-04-27",13.3,13.6,13.1,13.5,13060.0],["2018-04-30",14.1,14.2,13.5,13.8,10980.0],["2018-05-01",13.6,13.7,13.1,13.2,10340.0],["2018-05-02",13.3,13.8,12.6,12.9,27430.0],["2018-05-03",12.9,12.9,12.1,12.8,22780.0],["2018-05-04",12.8,13.3,12.4,13.2,8580.0],["2018-05-07",13.4,13.8,13.2,13.5,16080.0],["2018-05-08",13.5,13.7,13.3,13.6,10970.0],["2018-05-09",13.3,13.8,13.2,13.4,8150.0],["2018-05-10",13.5,13.8,13.0,13.3,12730.0],["2018-05-11",13.0,13.3,12.7,13.1,24370.0],["2018-05-14",13.1,13.1,12.8,13.1,9560.0],["2018-05-15",12.9,13.1,12.8,13.0,8010.0],["2018-05-16",13.4,13.7,13.1,13.3,21840.0],["2018-05-17",13.3,13.7,13.2,13.6,13060.0],["2018-05-18",13.8,13.9,13.5,13.8,16560.0],["2018-05-21",13.9,14.0,13.5,13.8,9290.0],["2018-05-22",13.7,13.8,13.3,13.8,8340.0],["2018-05-23",13.8,13.9,13.3,13.4,10770.0],["2018-05-24",13.5,13.5,13.1,13.5,6040.0],["2018-05-25",13.6,13.6,13.3,13.4,12180.0],["2018-05-29",13.4,13.4,13.0,13.0,13000.0],["2018-05-30",13.1,13.4,13.0,13.2,12390.0],["2018-05-31",13.3,13.5,13.2,13.3,9690.0],["2018-06-01",13.1,13.5,13.1,13.3,10000.0],["2018-06-04",13.5,13.5,13.1,13.2,14370.0],["2018-06-05",13.3,13.3,13.1,13.3,10420.0],["2018-06-06",13.3,13.5,12.9,13.0,19010.0],["2018-06-07",13.1,13.4,12.5,12.8,12430.0],["2018-06-08",12.8,13.3,12.5,12.6,17940.0],["2018-06-11",13.0,13.4,13.0,13.2,47140.0],["2018-06-12",13.2,13.8,13.0,13.8,66140.0],["2018-06-13",14.2,15.7,13.8,14.3,153360.0],["2018-06-14",14.4,15.0,13.6,13.7,34150.0],["2018-06-15",13.5,14.5,13.5,14.3,26020.0],["2018-06-18",14.4,14.7,13.2,14.0,17570.0],["2018-06-19",13.8,14.7,13.6,13.9,20740.0],["2018-06-20",14.0,14.3,13.8,14.3,22130.0],["2018-06-21",14.2,14.2,13.8,13.8,12680.0],["2018-06-22",13.5,14.1,13.5,14.1,13050.0],["2018-06-25",14.1,14.1,13.5,13.9,19340.0],["2018-06-26",13.9,14.1,13.2,13.8,13180.0],["2018-06-27",13.9,14.1,12.8,13.6,15850.0],["2018-06-28",13.7,13.7,12.9,13.4,13690.0],["2018-06-29",13.8,13.8,12.8,13.4,12370.0],["2018-07-02",13.5,13.5,12.9,13.0,6550.0],["2018-07-03",13.2,13.4,13.0,13.4,6400.0],["2018-07-05",13.3,13.4,13.0,13.0,15180.0],["2018-07-06",13.0,13.2,12.8,13.1,5510.0],["2018-07-09",13.2,13.5,13.1,13.2,13320.0],["2018-07-10",13.1,13.5,13.0,13.0,6660.0],["2018-07-11",13.0,13.4,12.9,13.2,7330.0],["2018-07-12",13.2,14.0,13.2,13.8,34940.0],["2018-07-13",14.0,15.4,14.0,14.9,229650.0],["2018-07-16",15.5,15.8,13.8,14.3,74500.0],["2018-07-17",15.5,15.6,14.0,14.1,87930.0],["2018-07-18",14.3,14.6,13.1,13.4,36900.0],["2018-07-19",13.8,13.8,13.3,13.4,15560.0],["2018-07-20",13.3,13.6,13.0,13.0,18850.0],["2018-07-23",13.1,13.3,12.7,12.7,25490.0],["2018-07-24",12.7,12.7,12.1,12.4,35150.0],["2018-07-25",12.7,12.7,12.3,12.5,12340.0],["2018-07-26",12.5,12.7,12.3,12.5,8530.0],["2018-07-27",12.5,12.6,12.1,12.3,33120.0],["2018-07-30",12.3,12.5,10.9,11.4,31670.0],["2018-07-31",11.4,12.5,11.3,11.7,15990.0],["2018-08-01",11.7,12.2,11.6,11.6,9850.0],["2018-08-02",11.6,12.3,11.6,12.1,10960.0],["2018-08-03",12.0,12.3,11.7,11.8,9890.0],["2018-08-06",11.8,12.0,11.6,11.9,5450.0],["2018-08-07",12.0,12.2,11.5,11.9,8070.0],["2018-08-08",11.9,12.0,11.3,12.0,11920.0],["2018-08-09",12.2,12.2,11.7,12.0,9990.0],["2018-08-10",11.7,11.8,10.8,11.0,27710.0],["2018-08-13",10.9,11.0,10.5,10.7,8850.0],["2018-08-14",10.5,10.9,9.7,10.2,29060.0],["2018-08-15",10.3,10.7,10.2,10.6,6220.0],["2018-08-16",10.8,11.0,10.1,10.8,12750.0],["2018-08-17",10.5,11.2,10.4,10.4,12060.0],["2018-08-20",10.2,11.1,10.2,10.7,6850.0],["2018-08-21",10.9,11.2,10.8,10.8,8840.0],["2018-08-22",10.9,11.3,10.5,10.9,5460.0],["2018-08-23",10.9,11.4,10.8,11.2,9260.0],["2018-08-24",11.2,11.4,11.0,11.0,7970.0],["2018-08-27",11.3,11.7,11.1,11.2,14270.0],["2018-08-28",11.2,11.9,11.2,11.5,11590.0],["2018-08-29",11.8,12.1,11.7,12.0,11650.0],["2018-08-30",12.1,12.3,11.8,12.0,16440.0],["2018-08-31",11.8,12.2,11.8,12.1,7640.0],["2018-09-04",12.3,12.3,11.9,12.2,6530.0],["2018-09-05",11.8,12.1,11.7,11.7,8340.0],["2018-09-06",11.7,12.0,10.9,11.3,7550.0],["2018-09-07",11.4,11.6,11.0,11.4,8490.0],["2018-09-10",11.4,12.0,11.4,11.9,9580.0],["2018-09-11",11.7,12.0,11.5,11.8,5780.0],["2018-09-12",11.6,12.0,11.5,11.7,7570.0],["2018-09-13",11.9,11.9,11.5,11.7,6680.0],["2018-09-14",11.6,12.0,11.6,11.7,6530.0],["2018-09-17",11.8,11.9,11.6,11.6,5150.0],["2018-09-18",11.6,11.9,11.4,11.5,8610.0],["2018-09-19",11.5,11.8,11.2,11.2,9520.0],["2018-09-20",11.3,11.6,11.2,11.2,12700.0],["2018-09-21",11.2,11.4,10.6,10.8,18270.0],["2018-09-24",10.5,10.9,10.5,10.5,16360.0],["2018-09-25",10.7,11.4,10.5,11.2,15530.0],["2018-09-26",11.3,11.3,10.8,10.9,5770.0],["2018-09-27",11.0,11.2,10.8,10.9,4340.0],["2018-09-28",10.9,11.2,10.4,10.5,10420.0],["2018-10-01",10.6,10.9,10.4,10.7,17840.0],["2018-10-02",10.7,10.8,10.5,10.6,5660.0],["2018-10-03",10.7,10.9,10.5,10.7,8410.0],["2018-10-04",10.6,10.8,10.6,10.8,5900.0],["2018-10-05",10.9,10.9,10.3,10.7,10230.0],["2018-10-08",10.6,10.8,10.4,10.4,3450.0],["2018-10-09",10.7,10.7,9.5,9.8,40040.0],["2018-10-10",9.7,9.7,8.8,9.0,35140.0],["2018-10-11",9.0,9.5,9.0,9.1,5790.0],["2018-10-12",9.4,9.4,9.2,9.2,6150.0],["2018-10-15",9.3,9.3,9.0,9.1,7150.0],["2018-10-16",9.1,9.4,9.0,9.0,7860.0],["2018-10-17",9.0,9.3,8.5,9.0,8250.0],["2018-10-18",9.0,9.2,8.6,9.0,5040.0],["2018-10-19",9.0,9.0,8.7,8.8,9660.0],["2018-10-22",8.8,9.0,8.5,8.5,20980.0],["2018-10-23",7.6,8.4,6.8,7.8,26380.0],["2018-10-24",7.7,8.0,7.1,7.2,15140.0],["2018-10-25",7.2,7.9,7.1,7.4,22950.0],["2018-10-26",7.5,7.5,6.6,6.7,34090.0],["2018-10-29",7.0,8.4,7.0,8.1,35790.0],["2018-10-30",8.1,8.4,8.0,8.3,7920.0],["2018-10-31",8.3,9.8,8.0,9.3,40810.0],["2018-11-01",9.7,10.5,9.5,9.7,19230.0],["2018-11-02",10.7,11.5,10.2,10.7,46250.0],["2018-11-05",11.1,11.4,10.0,10.0,21310.0],["2018-11-06",10.5,11.1,10.0,10.5,8070.0],["2018-11-07",10.8,10.8,10.1,10.1,5120.0],["2018-11-08",9.9,10.1,9.7,10.1,6640.0],["2018-11-09",10.1,10.7,9.8,9.8,3220.0],["2018-11-12",9.7,10.0,9.3,9.3,8440.0],["2018-11-13",9.3,9.3,8.7,9.0,5790.0],["2018-11-14",9.5,9.5,8.2,8.9,9010.0],["2018-11-15",8.9,9.2,7.7,8.8,6190.0],["2018-11-16",8.9,9.5,8.8,9.2,2170.0],["2018-11-19",9.4,9.5,8.2,8.8,7420.0],["2018-11-20",8.6,8.7,8.3,8.5,5440.0],["2018-11-21",8.4,8.5,7.9,8.1,6540.0],["2018-11-23",7.9,8.5,7.6,8.4,4590.0],["2018-11-26",8.3,8.5,7.7,8.2,5700.0],["2018-11-27",8.0,8.5,7.8,8.2,4330.0],["2018-11-28",8.5,8.5,8.0,8.2,13930.0],["2018-11-29",8.3,8.3,8.0,8.1,9280.0],["2018-11-30",8.0,8.2,7.6,7.7,5760.0],["2018-12-03",8.1,8.1,7.5,7.7,12580.0],["2018-12-04",8.0,8.0,7.0,7.5,12460.0],["2018-12-06",7.5,7.8,7.0,7.0,6190.0],["2018-12-07",7.1,7.2,6.7,6.9,14760.0],["2018-12-10",6.9,7.0,5.0,5.3,80430.0],["2018-12-11",5.2,5.8,5.2,5.6,20280.0],["2018-12-12",6.0,6.0,5.4,5.4,22850.0],["2018-12-13",5.4,5.5,5.4,5.5,12850.0],["2018-12-14",5.3,5.4,5.2,5.3,11020.0],["2018-12-17",5.3,5.5,5.1,5.1,15990.0],["2018-12-18",5.1,5.2,5.1,5.1,6770.0],["2018-12-19",5.0,6.0,5.0,5.4,19600.0],["2018-12-20",5.2,5.5,5.2,5.2,10840.0],["2018-12-21",5.0,5.4,4.4,5.0,20630.0],["2018-12-24",4.7,4.7,4.4,4.5,8410.0],["2018-12-26",4.0,4.0,3.3,3.6,48300.0],["2018-12-27",3.1,3.6,3.1,3.2,43840.0],["2018-12-28",3.2,3.9,3.2,3.7,38380.0],["2018-12-31",3.7,4.2,3.7,4.1,23840.0],["2019-01-02",4.3,5.0,4.3,5.0,15700.0],["2019-01-03",4.9,5.4,4.8,4.8,9080.0],["2019-01-04",5.0,5.3,5.0,5.1,5210.0],["2019-01-07",5.2,7.0,5.1,6.2,14560.0],["2019-01-08",6.3,6.3,5.6,5.7,7210.0],["2019-01-09",5.8,6.1,5.5,5.8,7100.0],["2019-01-10",5.8,6.5,5.8,6.1,10860.0],["2019-01-11",6.2,6.3,5.9,6.0,7620.0],["2019-01-14",6.1,7.1,5.5,6.5,14100.0],["2019-01-15",6.5,7.0,5.9,6.8,5160.0],["2019-01-16",6.8,6.9,6.3,6.3,3250.0],["2019-01-17",6.3,6.6,6.2,6.2,4530.0],["2019-01-18",6.2,6.8,6.2,6.7,7700.0],["2019-01-22",6.8,7.1,6.4,6.5,110010.0],["2019-01-23",6.9,6.9,5.7,6.0,35200.0],["2019-01-24",7.4,7.4,5.3,5.5,766670.0],["2019-01-25",5.5,5.5,5.0,5.0,75450.0],["2019-01-28",5.0,5.1,4.3,4.8,36710.0],["2019-01-29",4.9,4.9,4.6,4.6,16230.0],["2019-01-30",4.8,5.4,4.6,5.2,35690.0],["2019-01-31",5.4,5.5,5.0,5.1,20120.0],["2019-02-01",5.0,5.3,4.9,5.0,19020.0],["2019-02-04",4.9,5.3,4.9,5.2,9100.0],["2019-02-05",5.5,5.5,5.0,5.0,12920.0],["2019-02-06",5.8,5.8,4.8,5.0,39020.0],["2019-02-07",5.3,5.3,4.8,4.8,22190.0],["2019-02-08",4.7,5.0,4.6,4.6,8000.0],["2019-02-11",4.7,4.8,4.1,4.3,30820.0],["2019-02-12",4.5,4.5,4.4,4.4,14790.0],["2019-02-13",4.6,4.6,4.2,4.3,6910.0],["2019-02-14",4.3,4.5,4.0,4.2,10030.0],["2019-02-15",4.1,4.4,4.1,4.3,17240.0],["2019-02-19",4.2,4.5,4.1,4.3,14980.0],["2019-02-20",4.3,4.5,4.1,4.1,15810.0],["2019-02-21",4.2,4.4,4.2,4.3,5150.0],["2019-02-22",4.3,4.4,4.1,4.2,9590.0],["2019-02-25",4.4,4.4,4.2,4.4,9410.0],["2019-02-26",4.4,4.8,4.3,4.7,18330.0],["2019-02-27",4.9,4.9,4.5,4.6,5460.0],["2019-02-28",4.6,4.6,4.3,4.4,6420.0],["2019-03-01",4.6,4.8,4.2,4.7,13520.0],["2019-03-04",4.6,4.9,4.5,4.9,10360.0],["2019-03-05",4.9,4.9,4.6,4.8,14090.0],["2019-03-06",4.8,4.9,4.5,4.6,8650.0],["2019-03-07",4.6,4.7,4.4,4.5,11520.0],["2019-03-08",4.7,4.7,4.4,4.6,12740.0],["2019-03-11",4.4,4.7,4.4,4.6,5990.0],["2019-03-12",4.5,4.8,4.4,4.6,5220.0],["2019-03-13",4.7,4.9,4.5,4.7,12970.0],["2019-03-14",4.6,5.6,4.6,5.3,50520.0],["2019-03-15",5.5,5.5,5.0,5.1,28530.0],["2019-03-18",5.0,5.8,5.0,5.7,35890.0],["2019-03-19",5.6,5.9,5.5,5.6,22570.0],["2019-03-20",5.5,5.6,5.4,5.5,10190.0],["2019-03-21",5.4,6.1,5.4,5.9,21700.0],["2019-03-22",6.1,6.1,5.6,5.9,16410.0],["2019-03-25",5.8,5.8,5.1,5.5,18710.0],["2019-03-26",5.4,5.7,5.1,5.7,3670.0],["2019-03-27",5.5,5.9,5.5,5.6,5870.0],["2019-03-28",5.8,5.9,5.1,5.6,17880.0],["2019-03-29",5.4,5.5,4.5,4.7,95120.0],["2019-04-01",4.7,5.8,4.7,5.7,89620.0],["2019-04-02",6.2,7.5,6.1,6.4,216480.0],["2019-04-03",6.3,6.4,6.1,6.2,31510.0],["2019-04-04",6.3,6.3,5.8,5.8,15300.0],["2019-04-05",5.9,6.0,5.8,5.8,13920.0],["2019-04-08",5.9,6.0,5.3,5.8,20160.0],["2019-04-09",5.7,5.9,5.5,5.8,11230.0],["2019-04-10",5.9,6.1,5.5,5.8,20480.0],["2019-04-11",5.6,6.0,5.6,5.9,6390.0],["2019-04-12",6.0,6.0,5.5,5.7,5550.0],["2019-04-15",5.8,6.0,5.5,5.6,6840.0],["2019-04-16",5.9,5.9,5.5,5.8,6360.0],["2019-04-17",5.8,5.8,5.2,5.4,13220.0],["2019-04-18",5.1,5.5,5.1,5.3,11960.0],["2019-04-22",5.3,5.3,5.1,5.2,12850.0],["2019-04-23",5.1,5.3,4.9,4.9,16040.0],["2019-04-24",5.0,5.2,4.8,4.9,6840.0],["2019-04-25",4.9,5.2,4.8,5.0,8030.0],["2019-04-26",5.0,5.1,5.0,5.0,6760.0],["2019-04-29",5.1,5.1,4.8,4.9,7260.0],["2019-04-30",4.8,5.0,4.7,4.8,14530.0],["2019-05-01",4.9,5.0,4.5,4.8,29460.0],["2019-05-02",4.7,4.8,4.6,4.7,6300.0],["2019-05-03",4.6,4.8,4.6,4.6,14100.0],["2019-05-06",4.8,4.8,4.4,4.6,6280.0],["2019-05-07",4.6,4.9,4.0,4.1,31510.0],["2019-05-08",4.2,4.5,4.1,4.3,13320.0],["2019-05-09",4.3,4.4,4.1,4.2,5470.0],["2019-05-10",4.1,4.3,4.1,4.2,5530.0],["2019-05-13",4.1,4.4,4.1,4.2,19460.0],["2019-05-14",4.3,4.5,4.1,4.1,14240.0],["2019-05-15",4.1,4.2,3.5,3.9,38330.0],["2019-05-16",3.9,3.9,3.7,3.7,12250.0],["2019-05-17",3.7,3.8,3.1,3.2,97530.0],["2019-05-20",3.4,3.5,3.1,3.2,19100.0],["2019-05-21",3.2,3.8,3.1,3.4,45990.0],["2019-05-22",3.4,3.9,3.2,3.5,57380.0],["2019-05-23",3.7,3.7,2.5,2.9,35960.0],["2019-05-24",2.8,3.2,2.6,2.8,38100.0],["2019-05-28",2.9,3.1,2.6,3.0,27580.0],["2019-05-29",3.0,3.0,2.8,2.8,12360.0],["2019-05-30",3.0,3.5,2.9,3.4,90520.0],["2019-05-31",3.3,3.3,3.1,3.1,29670.0],["2019-06-03",3.0,3.0,2.7,3.0,18110.0],["2019-06-04",2.9,3.5,2.9,3.0,39950.0],["2019-06-05",3.01,3.32,2.55,2.75,75900.0],["2019-06-06",2.71,3.27,2.63,2.96,136500.0],["2019-06-07",3.0,3.55,2.95,3.2,188000.0],["2019-06-10",3.3,3.46,2.86,3.01,60900.0],["2019-06-11",3.02,3.77,3.02,3.29,144900.0],["2019-06-12",3.25,3.75,3.25,3.75,180500.0],["2019-06-13",3.75,3.85,3.31,3.63,75800.0],["2019-06-14",3.66,3.66,3.42,3.43,15700.0],["2019-06-17",3.3,3.77,2.92,3.3,58600.0],["2019-06-18",3.4,3.54,3.31,3.41,71700.0],["2019-06-19",3.45,3.6,3.33,3.54,24000.0],["2019-06-20",3.67,3.67,3.42,3.5,16200.0],["2019-06-21",3.46,3.53,3.21,3.34,101700.0],["2019-06-24",3.35,3.35,3.0,3.18,51400.0],["2019-06-25",3.18,3.34,3.01,3.29,40200.0],["2019-06-26",3.29,3.44,3.22,3.31,54600.0],["2019-06-27",3.18,3.49,3.18,3.35,22300.0],["2019-06-28",3.4,3.64,3.32,3.32,32300.0],["2019-07-01",3.47,3.65,3.34,3.61,73000.0],["2019-07-02",3.65,3.78,3.55,3.6,31400.0],["2019-07-03",3.72,3.93,3.67,3.77,37100.0],["2019-07-05",3.75,3.75,3.58,3.68,10400.0],["2019-07-08",3.58,3.64,3.49,3.49,32600.0],["2019-07-09",3.47,3.5,3.3,3.32,27000.0],["2019-07-10",3.47,3.48,3.27,3.27,15900.0],["2019-07-11",3.32,3.43,3.22,3.37,19400.0],["2019-07-12",3.26,3.38,3.21,3.22,6800.0],["2019-07-15",7.15,8.85,5.65,6.23,37749700.0],["2019-07-16",6.06,6.17,5.43,6.0,2044600.0],["2019-07-17",6.33,7.35,5.63,5.7,3582600.0],["2019-07-18",5.39,5.59,5.06,5.25,545500.0],["2019-07-19",5.29,6.04,5.25,5.64,506400.0],["2019-07-22",5.51,5.7,5.0,5.0,397000.0],["2019-07-23",5.02,5.24,4.77,4.86,163000.0],["2019-07-24",4.81,4.97,4.76,4.76,139700.0],["2019-07-25",5.22,5.23,4.84,5.02,542100.0],["2019-07-26",4.95,5.0,4.8,4.92,72000.0],["2019-07-29",4.87,4.9,4.7,4.73,49600.0],["2019-07-30",4.71,4.87,4.57,4.83,35000.0],["2019-07-31",4.79,4.99,4.26,4.4,144700.0],["2019-08-01",4.4,4.68,3.98,3.98,46100.0],["2019-08-02",3.93,3.96,3.77,3.82,43100.0],["2019-08-05",3.77,3.92,3.76,3.86,42300.0],["2019-08-06",3.89,3.89,3.65,3.75,36700.0],["2019-08-07",3.72,3.88,3.35,3.5,34600.0],["2019-08-08",3.48,3.48,3.25,3.25,26700.0],["2019-08-09",3.69,3.79,2.95,2.95,86000.0],["2019-08-12",2.99,3.15,2.87,3.02,58000.0],["2019-08-13",2.97,3.07,2.66,2.98,92500.0],["2019-08-14",2.94,2.94,2.66,2.8,55900.0],["2019-08-15",2.83,3.15,2.76,2.9,346600.0],["2019-08-16",2.89,2.98,2.78,2.92,120600.0],["2019-08-19",2.88,3.16,2.81,2.99,283300.0],["2019-08-20",2.96,2.96,2.72,2.75,130800.0],["2019-08-21",2.79,2.79,2.5,2.67,143100.0],["2019-08-22",2.65,2.81,2.59,2.71,63600.0],["2019-08-23",2.73,2.78,2.52,2.59,80600.0],["2019-08-26",2.58,2.7,2.53,2.7,28400.0],["2019-08-27",2.7,2.89,2.58,2.58,137600.0],["2019-08-28",2.58,2.68,2.31,2.44,59300.0],["2019-08-29",2.44,2.53,2.39,2.42,39500.0],["2019-08-30",2.42,2.53,2.3,2.38,55000.0],["2019-09-03",2.5,2.51,2.31,2.48,36800.0],["2019-09-04",2.52,2.52,2.37,2.47,34900.0],["2019-09-05",2.47,2.61,2.42,2.54,32800.0],["2019-09-06",2.46,2.74,2.46,2.67,75000.0],["2019-09-09",2.73,2.78,2.54,2.69,88500.0],["2019-09-10",2.64,2.73,2.54,2.65,37100.0],["2019-09-11",2.63,2.69,2.6,2.64,25700.0],["2019-09-12",2.67,2.68,2.59,2.62,24700.0],["2019-09-13",2.59,2.83,2.56,2.71,54900.0],["2019-09-16",2.72,2.78,2.6,2.72,19100.0],["2019-09-17",3.23,3.23,2.8,3.09,3665000.0],["2019-09-18",2.98,3.06,2.83,2.85,241400.0],["2019-09-19",2.88,2.96,2.8,2.85,114500.0],["2019-09-20",2.9,3.09,2.86,3.09,135500.0],["2019-09-23",3.14,3.16,2.92,3.08,106800.0],["2019-09-24",3.17,3.3,2.98,3.03,376900.0],["2019-09-25",3.03,3.13,2.96,2.98,132900.0],["2019-09-26",2.98,3.04,2.8,2.86,98300.0],["2019-09-27",2.86,3.09,2.85,3.08,106000.0],["2019-09-30",3.07,3.74,3.01,3.7,505300.0],["2019-10-01",3.7,3.8,3.4,3.55,376100.0],["2019-10-02",3.51,3.63,3.19,3.48,106800.0],["2019-10-03",3.56,3.67,3.46,3.53,151400.0],["2019-10-04",3.5,3.59,3.25,3.36,164100.0],["2019-10-07",2.92,3.13,2.66,3.01,1186600.0],["2019-10-08",2.92,2.94,2.71,2.79,133900.0],["2019-10-09",2.8,2.85,2.54,2.59,114400.0],["2019-10-10",2.54,2.54,2.39,2.48,114300.0],["2019-10-11",2.5,2.61,2.4,2.5,41900.0],["2019-10-14",2.48,2.71,2.48,2.57,51900.0],["2019-10-15",2.56,2.67,2.49,2.58,36800.0],["2019-10-16",2.5,2.91,2.46,2.84,165800.0],["2019-10-17",2.82,2.84,2.66,2.71,33600.0],["2019-10-18",2.69,2.79,2.52,2.69,32400.0],["2019-10-21",2.7,2.73,2.51,2.61,73900.0],["2019-10-22",2.58,2.75,2.56,2.58,28900.0],["2019-10-23",2.62,2.81,2.57,2.76,28200.0],["2019-10-24",2.67,2.75,2.58,2.7,26100.0],["2019-10-25",2.64,2.76,2.64,2.64,32900.0],["2019-10-28",2.73,2.78,2.58,2.62,35500.0],["2019-10-29",2.63,2.69,2.55,2.55,42100.0],["2019-10-30",2.56,2.59,2.47,2.52,31900.0],["2019-10-31",2.54,2.6,2.5,2.56,15400.0],["2019-11-01",2.6,2.66,2.51,2.55,29800.0],["2019-11-04",2.59,2.78,2.53,2.65,34200.0],["2019-11-05",2.62,2.75,2.58,2.6,36200.0],["2019-11-06",2.63,2.75,2.5,2.56,34400.0],["2019-11-07",2.6,2.67,2.51,2.51,42700.0],["2019-11-08",2.48,2.48,2.01,2.2,121100.0],["2019-11-11",2.25,2.25,2.01,2.14,28600.0],["2019-11-12",2.08,2.1,1.86,1.92,75100.0],["2019-11-13",1.9,1.92,1.71,1.79,103400.0],["2019-11-14",1.73,1.89,1.73,1.75,53400.0],["2019-11-15",1.76,1.82,1.76,1.82,21600.0],["2019-11-18",1.92,1.93,1.78,1.8,19500.0],["2019-11-19",1.78,1.85,1.71,1.71,42900.0],["2019-11-20",1.74,1.79,1.7,1.73,26800.0],["2019-11-21",1.72,1.87,1.72,1.81,36200.0],["2019-11-22",1.77,1.88,1.73,1.74,16800.0],["2019-11-25",1.75,1.86,1.75,1.84,16200.0],["2019-11-26",1.79,1.84,1.73,1.77,33900.0],["2019-11-27",1.8,1.8,1.7,1.75,17400.0],["2019-11-29",1.71,1.73,1.55,1.55,41600.0],["2019-12-02",1.77,1.8,1.56,1.69,80100.0],["2019-12-03",1.74,1.79,1.66,1.75,56800.0],["2019-12-04",1.8,1.83,1.7,1.75,39000.0],["2019-12-05",1.54,1.6,1.5,1.58,171600.0],["2019-12-06",1.59,1.59,1.27,1.33,323800.0],["2019-12-09",1.34,1.44,1.34,1.42,105400.0],["2019-12-10",1.4,1.46,1.4,1.41,109100.0],["2019-12-11",1.37,1.5,1.27,1.44,82700.0],["2019-12-12",1.38,1.42,1.27,1.28,214100.0],["2019-12-13",1.37,1.41,1.29,1.3,193700.0],["2019-12-16",1.27,1.27,1.0,1.1,434300.0],["2019-12-17",1.15,1.27,1.04,1.04,945300.0],["2019-12-18",1.11,1.4,1.04,1.13,423000.0],["2019-12-19",1.13,1.15,1.06,1.07,178900.0],["2019-12-20",1.1,1.15,1.05,1.05,244100.0],["2019-12-23",1.07,1.18,1.04,1.15,244800.0],["2019-12-24",1.12,1.2,1.12,1.19,99300.0],["2019-12-26",1.2,1.25,1.15,1.2,135000.0],["2019-12-27",1.17,1.25,1.16,1.16,145400.0],["2019-12-30",1.25,1.4,1.23,1.27,357000.0],["2019-12-31",1.27,1.38,1.27,1.28,263000.0],["2020-01-02",1.3,1.36,1.23,1.23,98600.0],["2020-01-03",1.25,1.32,1.22,1.26,162000.0],["2020-01-06",1.29,1.44,1.26,1.34,305900.0],["2020-01-07",1.38,1.43,1.3,1.35,133900.0],["2020-01-08",1.37,1.42,1.27,1.33,195500.0],["2020-01-09",1.35,1.85,1.35,1.75,1103600.0],["2020-01-10",1.78,1.78,1.57,1.67,374500.0],["2020-01-13",1.73,1.75,1.59,1.68,213200.0],["2020-01-14",1.75,1.75,1.64,1.72,170200.0],["2020-01-15",1.73,1.79,1.69,1.79,179000.0],["2020-01-16",1.8,1.95,1.73,1.78,272800.0],["2020-01-17",1.79,1.88,1.75,1.83,201200.0],["2020-01-21",1.87,1.97,1.79,1.82,175300.0],["2020-01-22",1.81,1.93,1.75,1.8,122200.0],["2020-01-23",1.84,1.84,1.71,1.77,113100.0],["2020-01-24",1.76,1.96,1.75,1.77,144900.0],["2020-01-27",1.82,1.82,1.6,1.62,147600.0],["2020-01-28",1.6,1.73,1.6,1.62,123700.0],["2020-01-29",1.63,1.72,1.59,1.61,115800.0],["2020-01-30",1.65,1.65,1.52,1.54,90200.0],["2020-01-31",1.57,1.58,1.42,1.53,113300.0],["2020-02-03",1.69,1.71,1.47,1.5,148500.0],["2020-02-04",1.51,1.58,1.49,1.49,117800.0],["2020-02-05",1.51,1.56,1.42,1.56,110800.0],["2020-02-06",1.56,1.59,1.5,1.51,47000.0],["2020-02-07",1.55,1.65,1.46,1.49,165300.0],["2020-02-10",1.48,1.51,1.41,1.43,107300.0],["2020-02-11",1.44,1.49,1.35,1.36,93200.0],["2020-02-12",1.36,1.48,1.36,1.39,106000.0],["2020-02-13",1.38,1.46,1.37,1.37,139300.0],["2020-02-14",1.38,1.45,1.33,1.34,170700.0],["2020-02-18",1.37,1.43,1.36,1.42,100100.0],["2020-02-19",1.41,1.45,1.33,1.38,104400.0],["2020-02-20",1.36,1.43,1.36,1.38,77900.0],["2020-02-21",1.37,1.42,1.33,1.39,150200.0],["2020-02-24",1.39,1.42,1.33,1.39,73900.0],["2020-02-25",1.4,1.45,1.3,1.34,192000.0],["2020-02-26",1.32,1.37,1.16,1.21,189200.0],["2020-02-27",1.16,1.29,1.12,1.2,200200.0],["2020-02-28",1.19,1.3,1.13,1.18,183500.0],["2020-03-02",1.18,1.3,1.12,1.13,168000.0],["2020-03-03",1.12,1.19,1.12,1.14,146200.0],["2020-03-04",1.15,1.2,1.15,1.18,125400.0],["2020-03-05",1.15,1.25,1.14,1.17,95100.0],["2020-03-06",1.18,1.23,1.13,1.13,209200.0],["2020-03-09",1.07,1.13,0.95,0.95,145700.0],["2020-03-10",1.0,1.15,0.94,0.94,609700.0],["2020-03-11",1.03,1.04,0.94,1.0,137700.0],["2020-03-12",0.99,1.06,0.88,1.04,145000.0],["2020-03-13",1.29,1.29,1.0,1.07,146900.0],["2020-03-16",1.07,1.08,0.93,1.01,107200.0],["2020-03-17",1.08,1.35,1.01,1.17,275600.0],["2020-03-18",1.43,1.45,1.05,1.12,1524400.0],["2020-03-19",1.14,1.27,1.03,1.18,510800.0],["2020-03-20",1.18,1.23,1.1,1.11,383400.0],["2020-03-23",1.11,1.2,1.08,1.16,358300.0],["2020-03-24",1.23,2.17,1.2,1.76,13083800.0],["2020-03-25",1.62,2.25,1.5,2.02,5418600.0],["2020-03-26",1.44,1.91,1.3,1.42,4285800.0],["2020-03-27",1.39,1.39,1.2,1.29,1168700.0],["2020-03-30",1.31,1.32,1.15,1.19,462600.0],["2020-03-31",1.17,1.28,1.09,1.2,1186800.0],["2020-04-01",1.19,1.19,1.04,1.08,578500.0],["2020-04-02",1.06,1.08,0.96,1.01,572300.0],["2020-04-03",1.25,1.33,0.99,1.0,9146700.0],["2020-04-06",1.18,1.18,1.01,1.1,2330300.0],["2020-04-07",1.25,1.26,1.14,1.18,2981600.0],["2020-04-08",1.21,1.85,1.16,1.78,8878600.0],["2020-04-09",1.6,1.7,1.42,1.63,3932200.0],["2020-04-13",1.63,1.68,1.46,1.62,1402800.0],["2020-04-14",1.67,1.85,1.62,1.71,1388400.0],["2020-04-15",1.65,1.75,1.3,1.5,1736300.0],["2020-04-16",1.5,1.5,1.41,1.47,837900.0],["2020-04-17",1.46,1.65,1.4,1.57,946400.0],["2020-04-20",1.61,1.82,1.61,1.69,1529000.0],["2020-04-21",1.62,1.75,1.6,1.72,500700.0],["2020-04-22",1.72,1.85,1.71,1.84,828500.0],["2020-04-23",1.85,2.07,1.84,1.99,1273800.0],["2020-04-24",2.1,2.74,2.0,2.49,4621400.0],["2020-04-27",2.57,2.64,2.33,2.53,1131200.0],["2020-04-28",2.55,2.65,2.33,2.41,762000.0],["2020-04-29",5.18,11.08,3.72,8.5,199350500.0],["2020-04-30",7.3,8.0,6.01,7.0,27507800.0],["2020-05-01",6.85,9.1,6.52,7.27,29951100.0],["2020-05-04",7.35,8.2,7.12,7.29,8197800.0],["2020-05-05",6.67,7.18,6.11,6.85,4714600.0],["2020-05-06",6.97,7.3,6.6,6.8,2142600.0],["2020-05-07",7.24,7.3,6.8,7.06,2590700.0],["2020-05-08",7.14,7.18,6.85,7.05,1064700.0],["2020-05-11",7.09,8.6,7.09,8.18,4837400.0],["2020-05-12",8.1,8.6,7.39,7.9,2469200.0],["2020-05-13",7.6,7.75,6.5,6.66,7948000.0],["2020-05-14",6.99,6.99,6.3,6.55,2145400.0],["2020-05-15",6.13,6.39,5.56,5.99,2048800.0],["2020-05-18",5.77,5.9,5.12,5.51,2094200.0],["2020-05-19",5.65,5.75,5.35,5.4,1094900.0],["2020-05-20",5.29,5.35,4.65,4.99,2075400.0],["2020-05-21",4.98,5.59,4.7,5.29,1784000.0],["2020-05-22",5.4,5.65,5.2,5.39,1205300.0],["2020-05-26",5.57,5.74,5.25,5.26,1130700.0],["2020-05-27",5.35,5.44,4.5,4.75,1605700.0],["2020-05-28",4.79,4.84,4.28,4.38,1131800.0],["2020-05-29",4.25,4.7,4.13,4.64,1199900.0],["2020-06-01",4.95,4.95,4.67,4.81,738300.0],["2020-06-02",4.79,4.9,4.6,4.81,598300.0],["2020-06-03",4.79,4.91,4.58,4.59,901400.0],["2020-06-04",4.53,4.63,4.33,4.45,676700.0],["2020-06-05",4.4,4.42,4.17,4.28,902200.0],["2020-06-08",4.71,4.95,4.5,4.67,1752700.0],["2020-06-09",4.67,4.69,4.43,4.66,776900.0],["2020-06-10",5.17,5.85,4.92,5.01,4167500.0],["2020-06-11",4.59,4.73,4.31,4.37,1468900.0],["2020-06-12",4.61,4.75,4.26,4.44,994000.0],["2020-06-15",4.5,4.75,4.25,4.7,753200.0],["2020-06-16",4.79,4.83,4.52,4.73,635100.0],["2020-06-17",4.7,5.45,4.65,5.23,2142500.0],["2020-06-18",5.15,5.2,4.9,4.97,892000.0],["2020-06-19",5.1,5.44,4.86,4.94,1371700.0],["2020-06-22",5.14,5.18,4.91,5.1,799200.0],["2020-06-23",5.18,5.18,4.68,4.81,1099100.0],["2020-06-24",4.75,4.99,4.56,4.91,897000.0],["2020-06-25",4.86,5.24,4.85,4.95,1020700.0],["2020-06-26",5.13,5.19,4.65,4.83,1162600.0],["2020-06-29",4.81,4.9,4.65,4.73,660300.0],["2020-06-30",4.74,4.79,4.36,4.6,603900.0],["2020-07-01",4.52,4.78,4.52,4.72,492500.0],["2020-07-02",4.68,4.74,4.52,4.59,633400.0],["2020-07-06",4.52,4.56,4.32,4.47,749900.0],["2020-07-07",4.4,4.56,4.36,4.43,366200.0],["2020-07-08",4.47,4.69,4.33,4.65,484600.0],["2020-07-09",4.64,4.65,4.46,4.56,404300.0],["2020-07-10",4.54,4.56,4.32,4.38,489500.0],["2020-07-13",4.45,4.48,4.02,4.08,839500.0],["2020-07-14",4.04,4.14,3.82,4.08,627400.0],["2020-07-15",4.07,4.8,3.94,4.66,1672200.0],["2020-07-16",4.54,4.65,4.41,4.62,744500.0],["2020-07-17",4.64,5.65,4.64,5.32,3462800.0],["2020-07-20",5.48,7.04,5.18,6.3,7223000.0],["2020-07-21",6.61,6.9,6.09,6.66,3246200.0],["2020-07-22",6.49,6.5,5.86,6.11,1400400.0],["2020-07-23",6.09,6.3,5.66,5.97,1351300.0],["2020-07-24",6.15,7.75,5.83,7.72,9591400.0],["2020-07-27",8.2,9.9,7.36,9.81,16215400.0],["2020-07-28",9.5,12.32,8.8,9.55,25835700.0],["2020-07-29",8.96,10.73,8.66,9.27,7720900.0],["2020-07-30",8.79,9.56,7.05,7.54,7531600.0],["2020-07-31",7.92,8.5,7.7,7.96,3101700.0],["2020-08-03",7.9,7.9,6.92,7.68,3241500.0],["2020-08-04",7.42,8.82,7.2,8.07,5723300.0],["2020-08-05",8.08,8.42,7.82,8.2,1680200.0],["2020-08-06",7.91,8.11,7.46,7.9,2566300.0],["2020-08-07",6.45,7.19,6.04,6.53,5071500.0],["2020-08-10",6.64,6.69,6.03,6.08,2348300.0],["2020-08-11",6.05,7.49,5.6,6.72,9200500.0],["2020-08-12",6.41,6.53,5.77,5.94,3021500.0],["2020-08-13",5.87,6.23,5.82,6.18,1011400.0],["2020-08-14",6.17,6.39,6.01,6.19,1570000.0],["2020-08-17",6.25,6.7,6.1,6.68,1705900.0],["2020-08-18",6.66,6.72,6.29,6.51,1204500.0],["2020-08-19",6.41,6.54,6.14,6.18,1081900.0],["2020-08-20",6.09,6.24,5.93,6.0,1082400.0],["2020-08-21",6.0,6.1,5.83,5.95,828100.0],["2020-08-24",5.83,5.84,5.28,5.51,1357500.0],["2020-08-25",6.19,6.2,5.55,5.71,4229600.0],["2020-08-26",5.65,5.7,5.43,5.57,745700.0],["2020-08-27",5.49,5.49,4.85,5.09,1497600.0],["2020-08-28",5.0,5.39,4.95,5.26,715900.0],["2020-08-31",5.3,6.26,5.14,6.03,1933400.0],["2020-09-01",5.86,5.87,5.45,5.57,763600.0],["2020-09-02",5.55,5.73,5.37,5.52,803800.0],["2020-09-03",5.41,5.5,5.07,5.23,915100.0],["2020-09-04",5.19,5.19,4.2,4.73,1805900.0],["2020-09-08",4.44,4.8,4.32,4.59,628700.0],["2020-09-09",4.62,4.64,4.4,4.44,787400.0],["2020-09-10",4.5,5.13,4.41,4.68,1569800.0],["2020-09-11",4.73,4.93,4.58,4.76,533900.0],["2020-09-14",4.88,5.45,4.82,5.37,1243800.0],["2020-09-15",5.26,5.3,4.66,4.68,1329200.0],["2020-09-16",4.67,4.95,4.55,4.8,617600.0],["2020-09-17",4.71,6.33,4.59,5.89,4199100.0],["2020-09-18",5.78,6.57,5.32,5.56,3992200.0],["2020-09-21",5.5,5.56,4.9,5.18,889800.0],["2020-09-22",5.14,5.32,4.99,5.31,468700.0],["2020-09-23",5.42,6.05,4.96,5.11,3718900.0],["2020-09-24",4.98,5.17,4.73,4.98,839200.0],["2020-09-25",5.02,5.33,5.01,5.3,493100.0],["2020-09-28",5.34,5.6,5.07,5.24,730300.0],["2020-09-29",5.23,5.45,5.13,5.41,513300.0],["2020-09-30",5.53,5.59,5.13,5.25,650200.0],["2020-10-01",5.26,5.36,5.09,5.23,634800.0],["2020-10-02",4.87,5.18,4.77,4.92,812000.0],["2020-10-05",4.88,5.2,4.88,5.18,449900.0],["2020-10-06",5.19,5.24,5.01,5.04,484300.0],["2020-10-07",5.08,5.15,4.9,5.0,465300.0],["2020-10-08",5.01,5.06,4.81,4.89,434200.0],["2020-10-09",4.91,4.98,4.83,4.93,433300.0],["2020-10-12",5.0,5.09,4.89,4.91,396700.0],["2020-10-13",4.91,4.96,4.78,4.9,343100.0],["2020-10-14",4.91,4.93,4.79,4.85,249700.0],["2020-10-15",4.8,4.91,4.67,4.87,381200.0],["2020-10-16",4.96,4.99,4.75,4.77,314000.0],["2020-10-19",4.76,4.79,4.56,4.63,420900.0],["2020-10-20",4.63,4.63,4.39,4.41,370900.0],["2020-10-21",4.44,4.44,4.16,4.2,445100.0],["2020-10-22",4.26,4.64,4.25,4.55,328900.0],["2020-10-23",4.5,4.56,4.32,4.47,277300.0],["2020-10-26",4.39,4.58,4.33,4.37,267000.0],["2020-10-27",4.37,4.42,4.29,4.39,160300.0],["2020-10-28",4.29,4.3,4.02,4.04,459700.0],["2020-10-29",4.01,4.26,3.88,4.16,470400.0],["2020-10-30",4.1,4.13,3.83,3.86,620500.0],["2020-11-02",3.96,4.14,3.86,3.98,199600.0],["2020-11-03",4.0,4.14,3.92,4.11,399600.0],["2020-11-04",4.2,4.28,4.07,4.12,235600.0],["2020-11-05",4.22,4.22,4.05,4.1,185500.0],["2020-11-06",4.09,4.15,3.94,3.99,170100.0],["2020-11-09",4.49,4.51,4.07,4.09,2902600.0],["2020-11-10",4.05,4.23,3.85,4.23,451400.0],["2020-11-11",4.29,4.78,4.18,4.69,1314100.0],["2020-11-12",4.59,4.67,4.34,4.65,624600.0],["2020-11-13",4.29,4.52,4.16,4.35,417900.0],["2020-11-16",4.38,4.45,4.2,4.39,271800.0],["2020-11-17",4.41,4.44,4.2,4.27,500500.0],["2020-11-18",4.22,4.55,4.22,4.42,477600.0],["2020-11-19",4.4,4.53,4.3,4.35,303900.0],["2020-11-20",4.4,4.43,4.25,4.3,312500.0],["2020-11-23",4.3,4.31,4.13,4.17,551500.0],["2020-11-24",4.2,4.29,3.93,4.03,679900.0],["2020-11-25",4.0,4.13,3.87,4.03,504000.0],["2020-11-27",4.05,4.37,3.91,4.29,604200.0],["2020-11-30",4.25,4.27,4.08,4.2,478700.0],["2020-12-01",4.17,4.28,4.11,4.16,371200.0],["2020-12-02",4.16,4.24,4.03,4.14,260700.0],["2020-12-03",4.19,4.22,4.11,4.15,247100.0],["2020-12-04",4.22,4.72,4.15,4.58,925100.0],["2020-12-07",4.67,4.78,4.37,4.4,514500.0],["2020-12-08",4.32,4.39,4.21,4.31,295400.0],["2020-12-09",4.49,4.49,4.06,4.15,666500.0],["2020-12-10",4.11,4.3,4.08,4.22,325400.0],["2020-12-11",4.22,4.28,4.1,4.2,598200.0],["2020-12-14",4.2,4.33,4.17,4.27,466700.0],["2020-12-15",4.27,4.33,4.18,4.22,343000.0],["2020-12-16",4.23,4.31,4.12,4.24,411500.0],["2020-12-17",4.24,4.33,4.2,4.22,294500.0],["2020-12-18",4.22,4.27,4.17,4.17,263800.0],["2020-12-21",4.1,4.16,3.94,4.0,584100.0],["2020-12-22",4.01,4.07,3.9,3.97,331300.0],["2020-12-23",4.03,4.05,3.88,3.89,535600.0],["2020-12-24",3.9,3.95,3.83,3.9,268300.0],["2020-12-28",3.92,4.15,3.85,4.04,780100.0],["2020-12-29",4.29,4.29,3.66,3.82,1277700.0],["2020-12-30",3.83,3.91,3.6,3.7,627200.0],["2020-12-31",3.69,3.72,3.42,3.43,795200.0],["2021-01-04",3.4,3.88,3.32,3.74,703100.0],["2021-01-05",3.78,3.78,3.65,3.66,188900.0],["2021-01-06",3.69,3.83,3.59,3.63,344600.0],["2021-01-07",3.65,4.05,3.64,3.98,655200.0],["2021-01-08",4.45,4.82,4.21,4.35,2002300.0],["2021-01-11",4.36,4.82,4.36,4.39,901400.0],["2021-01-12",5.15,5.96,4.69,4.91,8984600.0],["2021-01-13",4.83,4.89,4.32,4.44,1359200.0],["2021-01-14",4.42,5.2,4.42,4.84,2183100.0],["2021-01-15",5.07,5.15,4.62,4.99,1256100.0],["2021-01-19",5.13,5.85,5.02,5.44,1702200.0],["2021-01-20",5.46,5.54,5.05,5.25,619100.0],["2021-01-21",5.25,5.47,4.97,5.39,666900.0],["2021-01-22",5.28,5.75,5.2,5.71,862400.0],["2021-01-25",5.78,7.92,5.69,7.7,5113400.0],["2021-01-26",7.61,7.66,6.02,6.35,3439500.0],["2021-01-27",5.9,6.35,5.43,5.74,1614500.0],["2021-01-28",5.8,6.55,5.73,6.38,1042000.0],["2021-01-29",6.33,6.79,5.7,6.58,2201700.0],["2021-02-01",7.37,7.41,6.5,6.6,1497500.0],["2021-02-02",6.53,6.86,6.42,6.59,659500.0],["2021-02-03",6.6,6.95,6.41,6.59,476100.0],["2021-02-04",6.74,7.15,6.59,6.85,572300.0],["2021-02-05",7.05,7.22,6.51,6.82,574100.0],["2021-02-08",6.89,7.98,6.74,7.92,2189800.0],["2021-02-09",7.92,8.21,7.55,7.78,1186500.0],["2021-02-10",8.2,8.4,7.24,7.93,891200.0],["2021-02-11",8.0,8.2,7.68,7.8,539900.0],["2021-02-12",7.7,7.77,7.34,7.47,374200.0],["2021-02-16",7.64,7.64,6.95,7.27,620000.0],["2021-02-17",7.36,7.45,7.03,7.38,278800.0],["2021-02-18",7.22,7.49,6.92,7.23,401000.0],["2021-02-19",7.27,7.64,7.24,7.5,425100.0],["2021-02-22",7.57,7.71,6.81,6.83,614400.0],["2021-02-23",6.67,6.67,6.05,6.24,809000.0],["2021-02-24",6.25,7.05,6.25,6.65,617700.0],["2021-02-25",6.65,6.8,5.7,6.14,512800.0],["2021-02-26",6.0,6.33,5.83,6.14,338500.0],["2021-03-01",6.23,6.48,5.96,6.01,320500.0],["2021-03-02",5.92,6.05,5.74,5.74,298200.0],["2021-03-03",5.79,5.89,5.51,5.72,445100.0],["2021-03-04",5.64,5.8,4.84,5.06,702600.0],["2021-03-05",5.1,5.39,4.62,5.34,517200.0],["2021-03-08",5.53,5.57,4.95,5.15,680900.0],["2021-03-09",5.37,5.62,5.31,5.44,378500.0],["2021-03-10",5.53,5.62,5.39,5.44,226200.0],["2021-03-11",5.59,5.85,5.53,5.54,328000.0],["2021-03-12",5.02,5.19,4.82,5.18,542500.0],["2021-03-15",5.12,5.27,5.08,5.2,287300.0],["2021-03-16",5.2,5.2,4.76,4.82,582700.0],["2021-03-17",4.93,5.29,4.72,5.29,585400.0],["2021-03-18",5.24,5.25,5.04,5.21,495900.0],["2021-03-19",5.12,5.47,5.05,5.35,485000.0],["2021-03-22",5.36,5.45,5.17,5.28,370300.0],["2021-03-23",5.28,5.3,4.9,5.2,441800.0],["2021-03-24",5.25,5.35,4.93,4.95,283100.0],["2021-03-25",4.96,5.15,4.8,5.12,153400.0],["2021-03-26",5.17,5.22,4.96,5.09,147400.0],["2021-03-29",5.02,5.07,4.7,4.7,211100.0],["2021-03-30",4.73,4.78,4.55,4.62,143300.0],["2021-03-31",4.72,4.88,4.65,4.68,224100.0],["2021-04-01",4.73,4.85,4.68,4.83,114600.0],["2021-04-05",4.94,4.96,4.41,4.48,538100.0],["2021-04-06",4.5,4.58,4.36,4.44,174800.0],["2021-04-07",4.39,4.59,4.3,4.37,176800.0],["2021-04-08",4.38,4.46,4.27,4.42,120600.0],["2021-04-09",4.44,4.53,4.32,4.39,109900.0],["2021-04-12",4.36,4.45,4.11,4.24,217100.0],["2021-04-13",4.25,4.36,4.14,4.22,112100.0],["2021-04-14",4.19,4.4,4.07,4.07,158000.0],["2021-04-15",4.22,4.22,4.0,4.02,231100.0],["2021-04-16",4.08,4.16,3.97,4.01,318100.0],["2021-04-19",4.03,4.07,3.86,3.98,255000.0],["2021-04-20",4.02,4.04,3.85,3.85,188500.0],["2021-04-21",3.84,4.03,3.84,3.95,146100.0],["2021-04-22",3.95,4.06,3.9,3.97,135900.0],["2021-04-23",3.99,4.06,3.85,3.92,189800.0],["2021-04-26",3.92,4.07,3.92,3.98,239600.0],["2021-04-27",4.04,4.1,3.9,3.92,239100.0],["2021-04-28",3.96,4.02,3.9,3.95,151800.0],["2021-04-29",4.11,5.3,4.1,4.54,8951600.0],["2021-04-30",4.34,4.75,4.31,4.63,1056900.0],["2021-05-03",4.71,4.72,4.18,4.25,511600.0],["2021-05-04",4.23,4.23,3.75,3.8,941200.0],["2021-05-05",3.8,3.84,3.69,3.7,304200.0],["2021-05-06",3.71,3.73,3.36,3.41,656900.0],["2021-05-07",3.39,3.56,3.37,3.47,369800.0],["2021-05-10",3.52,3.59,3.34,3.46,370500.0],["2021-05-11",3.3,3.59,3.3,3.53,445300.0],["2021-05-12",3.64,3.64,3.35,3.39,227200.0],["2021-05-13",3.41,3.43,3.13,3.16,351900.0],["2021-05-14",3.35,3.69,3.24,3.62,642000.0],["2021-05-17",3.6,3.93,3.6,3.87,276000.0],["2021-05-18",3.91,4.06,3.8,3.85,173100.0],["2021-05-19",3.74,3.92,3.69,3.85,129100.0],["2021-05-20",3.87,3.94,3.73,3.81,138600.0],["2021-05-21",3.88,3.94,3.8,3.85,159200.0],["2021-05-24",3.89,3.89,3.66,3.69,163700.0],["2021-05-25",3.67,3.75,3.62,3.65,87000.0],["2021-05-26",3.63,3.75,3.62,3.67,175900.0],["2021-05-27",3.67,3.8,3.66,3.71,171500.0],["2021-05-28",3.7,3.84,3.69,3.79,229100.0],["2021-06-01",3.88,3.93,3.69,3.87,272700.0],["2021-06-02",3.93,3.97,3.86,3.97,201200.0],["2021-06-03",3.9,3.99,3.81,3.9,180000.0],["2021-06-04",3.95,3.98,3.81,3.86,149400.0],["2021-06-07",3.86,4.36,3.86,4.3,335100.0],["2021-06-08",4.35,4.77,4.35,4.47,457000.0],["2021-06-09",4.55,4.6,4.41,4.5,229900.0],["2021-06-10",4.5,4.57,4.33,4.42,184500.0],["2021-06-11",4.39,4.47,4.33,4.45,98400.0],["2021-06-14",4.48,4.68,4.31,4.61,238600.0],["2021-06-15",4.55,4.58,4.41,4.53,118400.0],["2021-06-16",4.5,4.5,4.33,4.4,145800.0],["2021-06-17",4.42,5.4,4.37,5.06,3826900.0],["2021-06-18",4.87,5.79,4.83,5.31,2100700.0],["2021-06-21",4.88,5.76,4.62,5.41,1561200.0],["2021-06-22",5.43,6.22,5.36,5.72,1551100.0],["2021-06-23",5.65,5.74,5.11,5.22,927000.0],["2021-06-24",5.44,5.68,5.27,5.61,788700.0],["2021-06-25",5.57,5.7,5.36,5.61,539900.0],["2021-06-28",5.6,5.69,5.41,5.52,316100.0],["2021-06-29",5.58,5.73,5.2,5.3,393200.0],["2021-06-30",5.21,5.38,5.05,5.13,220100.0],["2021-07-01",5.15,5.28,4.82,5.1,360600.0],["2021-07-02",5.05,5.07,4.87,4.98,162200.0],["2021-07-06",4.98,4.98,4.79,4.89,98700.0],["2021-07-07",4.81,4.96,4.6,4.96,261000.0],["2021-07-08",4.92,4.92,4.63,4.73,353700.0],["2021-07-09",4.83,4.83,4.63,4.7,144200.0],["2021-07-12",4.65,4.76,4.54,4.73,128000.0],["2021-07-13",4.72,4.77,4.59,4.59,117800.0],["2021-07-14",4.56,4.68,4.45,4.5,142700.0],["2021-07-15",4.44,4.53,4.25,4.33,197900.0],["2021-07-16",4.4,4.48,4.29,4.33,177700.0],["2021-07-19",4.3,4.6,4.22,4.56,158400.0],["2021-07-20",4.62,5.14,4.39,4.99,499400.0],["2021-07-21",5.09,5.14,4.88,4.98,229700.0],["2021-07-22",4.98,5.1,4.76,4.79,83600.0],["2021-07-23",4.75,4.9,4.67,4.86,182000.0],["2021-07-26",4.8,5.2,4.69,4.78,497800.0],["2021-07-27",4.8,4.8,4.46,4.64,157500.0],["2021-07-28",4.66,4.85,4.58,4.78,70900.0],["2021-07-29",4.85,4.85,4.31,4.32,330200.0],["2021-07-30",4.32,4.4,4.25,4.37,93400.0],["2021-08-02",4.34,4.53,4.32,4.44,76300.0],["2021-08-03",4.44,4.53,4.34,4.45,55300.0],["2021-08-04",4.4,4.49,4.24,4.26,81700.0],["2021-08-05",4.19,4.4,4.15,4.27,130100.0],["2021-08-06",4.25,4.4,4.2,4.39,69500.0],["2021-08-09",4.64,4.64,4.4,4.63,147900.0],["2021-08-10",4.62,4.67,4.38,4.46,104600.0],["2021-08-11",4.52,4.52,4.31,4.41,69900.0],["2021-08-12",4.44,4.58,4.3,4.48,230600.0],["2021-08-13",4.08,4.5,4.0,4.04,449600.0],["2021-08-16",3.98,4.28,3.97,4.02,250800.0],["2021-08-17",3.99,4.21,3.91,3.97,141100.0],["2021-08-18",3.95,4.13,3.85,3.93,221300.0],["2021-08-19",3.92,4.01,3.79,3.8,90500.0],["2021-08-20",3.84,3.95,3.8,3.87,95700.0],["2021-08-23",3.86,4.11,3.86,4.04,130700.0],["2021-08-24",4.03,4.24,4.01,4.12,112500.0],["2021-08-25",4.16,4.43,4.12,4.28,206400.0],["2021-08-26",4.32,4.41,4.09,4.22,134500.0],["2021-08-27",4.25,4.34,4.16,4.19,131200.0],["2021-08-30",4.16,4.39,4.07,4.32,271500.0],["2021-08-31",4.37,5.15,4.25,5.01,574700.0],["2021-09-01",4.98,5.05,4.56,4.62,264400.0],["2021-09-02",4.74,4.97,4.72,4.88,200500.0],["2021-09-03",5.0,5.32,4.8,5.02,393200.0],["2021-09-07",5.09,5.17,4.81,4.88,126300.0],["2021-09-08",4.83,4.95,4.76,4.87,81300.0],["2021-09-09",4.9,5.13,4.88,5.01,125600.0],["2021-09-10",5.0,5.13,4.85,4.9,188300.0],["2021-09-13",4.94,4.94,4.73,4.77,136300.0],["2021-09-14",4.8,4.8,4.46,4.53,207000.0],["2021-09-15",4.5,4.52,4.38,4.45,182800.0],["2021-09-16",4.4,4.75,4.22,4.73,204100.0],["2021-09-17",4.75,5.03,4.7,5.03,259200.0],["2021-09-20",4.73,5.09,4.52,4.69,394600.0],["2021-09-21",4.66,4.95,4.41,4.79,445100.0],["2021-09-22",4.8,4.99,4.8,4.86,136600.0],["2021-09-23",4.95,5.25,4.71,5.02,575900.0],["2021-09-24",5.83,5.85,4.98,5.23,27246000.0],["2021-09-27",4.81,4.94,4.46,4.48,1501500.0],["2021-09-28",4.34,4.44,4.13,4.26,1061600.0],["2021-09-29",4.22,4.22,3.82,3.88,899200.0],["2021-09-30",3.88,4.09,3.87,4.02,350600.0],["2021-10-01",4.05,4.06,3.86,3.97,288400.0],["2021-10-04",3.92,3.96,3.8,3.82,368400.0],["2021-10-05",3.83,3.93,3.74,3.84,293200.0],["2021-10-06",3.77,3.8,3.64,3.68,244300.0],["2021-10-07",3.76,3.77,3.64,3.68,226400.0],["2021-10-08",3.69,3.76,3.62,3.73,123500.0],["2021-10-11",3.94,4.07,3.77,4.07,465100.0],["2021-10-12",4.12,4.16,3.96,3.98,226500.0],["2021-10-13",4.03,4.16,3.97,4.12,161400.0],["2021-10-14",4.15,4.24,4.1,4.16,167400.0],["2021-10-15",4.11,4.17,3.96,3.96,203200.0],["2021-10-18",3.95,3.95,3.86,3.89,132000.0],["2021-10-19",3.82,4.04,3.82,3.96,169700.0],["2021-10-20",3.98,4.08,3.91,4.03,101400.0],["2021-10-21",4.03,4.06,3.94,3.99,81600.0],["2021-10-22",3.96,3.96,3.78,3.82,159700.0],["2021-10-25",3.82,3.91,3.72,3.87,132900.0],["2021-10-26",3.85,3.94,3.8,3.88,107100.0],["2021-10-27",3.85,3.88,3.74,3.81,138000.0],["2021-10-28",3.85,3.9,3.8,3.8,109100.0],["2021-10-29",3.81,3.9,3.72,3.72,125100.0],["2021-11-01",3.74,3.96,3.73,3.8,219300.0],["2021-11-02",3.8,3.89,3.71,3.89,114000.0],["2021-11-03",3.92,3.93,3.73,3.86,184700.0],["2021-11-04",3.84,3.91,3.78,3.81,122100.0],["2021-11-05",3.8,3.81,3.68,3.73,168700.0],["2021-11-08",3.71,3.79,3.65,3.68,202600.0],["2021-11-09",3.78,3.78,3.5,3.62,224800.0],["2021-11-10",3.53,3.67,3.42,3.51,267500.0],["2021-11-11",3.51,3.59,3.44,3.47,202700.0],["2021-11-12",3.5,3.54,3.35,3.46,188300.0],["2021-11-15",3.5,3.5,3.36,3.42,126900.0],["2021-11-16",3.4,3.51,3.34,3.46,185000.0],["2021-11-17",3.47,3.54,3.36,3.38,126400.0],["2021-11-18",3.4,3.48,3.18,3.22,147900.0],["2021-11-19",3.25,3.39,3.16,3.33,112800.0],["2021-11-22",3.28,3.47,3.13,3.35,311900.0],["2021-11-23",3.31,3.4,3.1,3.29,129700.0],["2021-11-24",3.26,3.44,3.23,3.38,81500.0],["2021-11-26",3.36,3.6,3.27,3.41,282800.0],["2021-11-29",3.47,3.56,3.27,3.3,176400.0],["2021-11-30",3.24,3.39,3.18,3.37,184700.0],["2021-12-01",3.37,3.43,3.17,3.21,242600.0],["2021-12-02",3.22,3.29,2.94,3.06,407200.0],["2021-12-03",3.08,3.08,2.84,2.89,310400.0],["2021-12-06",2.9,3.0,2.85,2.96,198600.0],["2021-12-07",3.01,3.19,2.96,3.15,146300.0],["2021-12-08",3.17,3.37,3.0,3.3,182200.0],["2021-12-09",3.32,3.4,3.16,3.2,128200.0],["2021-12-10",3.2,3.34,3.1,3.12,134300.0],["2021-12-13",3.13,3.17,2.9,3.02,250200.0],["2021-12-14",3.09,3.11,2.75,3.03,376200.0],["2021-12-15",3.0,3.26,2.9,3.16,154000.0],["2021-12-16",3.22,3.38,3.17,3.21,251400.0],["2021-12-17",3.21,3.42,3.11,3.29,305100.0],["2021-12-20",3.11,3.34,3.11,3.23,112500.0],["2021-12-21",3.25,3.29,3.14,3.16,166300.0],["2021-12-22",3.17,3.31,3.11,3.26,155700.0],["2021-12-23",3.26,3.41,3.16,3.39,222000.0],["2021-12-27",3.39,3.42,3.19,3.22,165600.0],["2021-12-28",3.21,3.21,2.95,2.97,334700.0],["2021-12-29",2.98,3.09,2.9,2.94,239800.0],["2021-12-30",2.93,3.1,2.91,3.0,245300.0],["2021-12-31",2.97,3.02,2.83,2.93,411300.0],["2022-01-03",2.94,3.25,2.94,3.18,165700.0],["2022-01-04",3.22,3.25,3.05,3.12,179600.0],["2022-01-05",3.09,3.17,2.97,2.99,169300.0],["2022-01-06",3.09,3.09,2.89,2.99,130200.0],["2022-01-07",3.03,3.08,2.95,3.02,72900.0],["2022-01-10",3.04,3.09,2.94,3.07,83100.0],["2022-01-11",3.07,3.25,3.02,3.18,233000.0],["2022-01-12",3.2,3.32,3.11,3.19,130700.0],["2022-01-13",3.19,3.21,3.04,3.07,83600.0],["2022-01-14",3.06,3.13,2.96,3.09,82700.0],["2022-01-18",3.05,3.2,2.95,3.02,157300.0],["2022-01-19",3.01,3.1,2.9,2.94,76500.0],["2022-01-20",2.97,3.08,2.94,2.94,55100.0],["2022-01-21",2.9,2.98,2.8,2.89,109200.0],["2022-01-24",2.91,2.91,2.56,2.83,213300.0],["2022-01-25",2.96,3.56,2.88,3.44,7676800.0],["2022-01-26",3.47,3.55,3.11,3.2,1058500.0],["2022-01-27",3.19,3.2,2.93,2.95,419400.0],["2022-01-28",3.02,3.22,2.94,3.15,360900.0],["2022-01-31",3.17,3.57,3.13,3.57,420000.0],["2022-02-01",3.57,3.86,3.42,3.67,511100.0],["2022-02-02",3.65,3.87,3.54,3.74,290200.0],["2022-02-03",3.65,4.4,3.65,4.13,871500.0],["2022-02-04",4.09,4.31,3.94,4.24,321800.0],["2022-02-07",4.3,4.5,4.25,4.43,445800.0],["2022-02-08",4.38,4.49,4.01,4.26,395400.0],["2022-02-09",4.22,4.48,4.13,4.44,184200.0],["2022-02-10",4.38,4.5,4.32,4.33,152600.0],["2022-02-11",4.31,4.47,4.08,4.18,127100.0],["2022-02-14",4.18,4.3,3.97,3.98,221900.0],["2022-02-15",4.1,4.32,4.1,4.32,110700.0],["2022-02-16",4.33,4.49,4.19,4.47,257900.0],["2022-02-17",4.49,4.81,4.43,4.58,296400.0],["2022-02-18",4.59,4.69,4.49,4.59,177200.0],["2022-02-22",4.59,4.59,4.13,4.52,206500.0],["2022-02-23",4.55,4.55,4.32,4.36,102400.0],["2022-02-24",4.14,4.45,3.9,4.45,156200.0],["2022-02-25",4.46,4.46,4.27,4.41,113600.0],["2022-02-28",4.31,4.4,4.03,4.05,217900.0],["2022-03-01",4.15,4.38,4.07,4.31,183200.0],["2022-03-02",4.36,4.58,4.33,4.47,148800.0],["2022-03-03",4.5,4.63,4.38,4.53,132300.0],["2022-03-04",4.5,4.79,4.4,4.58,167500.0],["2022-03-07",4.54,4.75,4.42,4.49,139800.0],["2022-03-08",4.56,4.57,4.27,4.43,142400.0],["2022-03-09",4.44,4.61,4.28,4.55,215900.0],["2022-03-10",4.48,4.52,4.02,4.12,368500.0],["2022-03-11",4.22,4.45,4.02,4.18,182000.0],["2022-03-14",4.19,4.27,3.8,3.83,160900.0],["2022-03-15",3.86,4.17,3.75,4.14,221500.0],["2022-03-16",4.19,4.34,4.06,4.34,118400.0],["2022-03-17",4.32,4.69,4.32,4.64,182800.0],["2022-03-18",4.65,4.88,4.43,4.77,182900.0],["2022-03-21",4.77,4.8,4.51,4.74,167200.0],["2022-03-22",4.78,5.18,4.71,5.11,278900.0],["2022-03-23",5.12,5.41,5.05,5.21,241100.0],["2022-03-24",5.25,5.39,4.9,5.33,178200.0],["2022-03-25",5.31,5.8,5.21,5.68,365600.0],["2022-03-28",4.42,4.66,3.65,3.85,1630100.0],["2022-03-29",3.82,3.92,3.35,3.41,732800.0],["2022-03-30",3.41,3.57,3.37,3.45,363700.0],["2022-03-31",3.41,3.48,3.27,3.43,316500.0],["2022-04-01",3.43,3.75,3.41,3.59,403200.0],["2022-04-04",3.61,3.8,3.5,3.72,220100.0],["2022-04-05",3.7,3.81,3.65,3.66,113900.0],["2022-04-06",3.61,3.79,3.55,3.67,112000.0],["2022-04-07",3.67,3.71,3.55,3.57,133400.0],["2022-04-08",3.56,3.57,3.4,3.51,149800.0],["2022-04-11",3.56,3.59,3.32,3.53,116800.0],["2022-04-12",3.56,3.64,3.17,3.22,266800.0],["2022-04-13",3.19,3.48,3.18,3.4,101200.0],["2022-04-14",3.41,3.41,3.25,3.29,102700.0],["2022-04-18",3.29,3.3,3.19,3.26,152900.0],["2022-04-19",3.26,3.32,3.14,3.17,121400.0],["2022-04-20",3.2,3.26,3.08,3.2,102800.0],["2022-04-21",3.29,3.29,3.01,3.05,95700.0],["2022-04-22",3.06,3.17,3.02,3.11,97400.0],["2022-04-25",3.08,3.38,3.08,3.31,58300.0],["2022-04-26",3.3,3.32,3.11,3.17,83200.0],["2022-04-27",3.11,3.29,3.08,3.13,61600.0],["2022-04-28",3.22,3.24,2.99,3.19,137600.0],["2022-04-29",3.12,3.17,3.02,3.17,71100.0],["2022-05-02",3.14,3.5,3.06,3.48,125600.0],["2022-05-03",3.48,3.59,3.3,3.44,45900.0],["2022-05-04",3.45,3.67,3.32,3.64,89300.0],["2022-05-05",3.6,3.67,3.47,3.64,82200.0],["2022-05-06",3.64,3.64,3.4,3.49,58700.0],["2022-05-09",3.39,3.47,3.08,3.12,104700.0],["2022-05-10",3.1,3.52,3.1,3.24,164600.0],["2022-05-11",3.13,3.25,2.86,2.95,109500.0],["2022-05-12",2.84,3.06,2.81,2.89,109100.0],["2022-05-13",2.89,3.15,2.89,3.06,135100.0],["2022-05-16",3.11,3.15,3.06,3.09,51900.0],["2022-05-17",3.1,3.2,3.1,3.15,73200.0],["2022-05-18",3.14,3.25,3.12,3.18,62500.0],["2022-05-19",3.18,3.49,3.18,3.4,120500.0],["2022-05-20",3.5,3.57,3.37,3.48,161000.0],["2022-05-23",3.46,3.55,3.41,3.46,43000.0],["2022-05-24",3.42,3.48,3.36,3.41,69200.0],["2022-05-25",3.43,3.52,3.36,3.38,56800.0],["2022-05-26",3.43,3.56,3.38,3.47,52900.0],["2022-05-27",3.51,3.67,3.46,3.64,125200.0],["2022-05-31",3.67,3.67,3.51,3.63,58000.0],["2022-06-01",3.68,3.7,3.52,3.55,73800.0],["2022-06-02",3.54,3.64,3.48,3.62,49500.0],["2022-06-03",3.58,3.71,3.55,3.64,108600.0],["2022-06-06",3.68,3.68,3.39,3.44,61700.0],["2022-06-07",3.34,3.69,3.31,3.57,99000.0],["2022-06-08",3.51,3.69,3.51,3.69,60700.0],["2022-06-09",3.69,4.05,3.65,4.0,186100.0],["2022-06-10",3.91,4.07,3.83,3.98,183700.0],["2022-06-13",3.95,3.95,3.67,3.78,80700.0],["2022-06-14",3.85,3.99,3.81,3.83,69000.0],["2022-06-15",3.91,4.17,3.71,4.11,118800.0],["2022-06-16",3.96,4.1,3.92,3.96,103100.0],["2022-06-17",4.05,4.5,4.05,4.27,207200.0],["2022-06-21",4.4,4.55,4.34,4.4,144100.0],["2022-06-22",4.4,4.62,4.4,4.46,86400.0],["2022-06-23",4.57,4.6,4.49,4.51,77100.0],["2022-06-24",4.58,4.6,4.5,4.51,176100.0],["2022-06-27",4.6,4.75,4.31,4.41,369900.0],["2022-06-28",4.5,4.53,3.85,3.87,251500.0],["2022-06-29",3.84,3.84,3.71,3.76,119600.0],["2022-06-30",3.69,3.72,3.45,3.49,204300.0],["2022-07-01",3.45,3.71,3.45,3.68,109600.0],["2022-07-05",3.59,3.82,3.59,3.73,94100.0],["2022-07-06",3.75,3.86,3.57,3.61,93400.0],["2022-07-07",3.62,4.03,3.62,3.84,138300.0],["2022-07-08",3.88,4.18,3.88,4.14,198600.0],["2022-07-11",4.14,4.46,4.1,4.43,100700.0],["2022-07-12",4.43,4.43,4.27,4.36,64100.0],["2022-07-13",4.24,4.53,4.24,4.51,136000.0],["2022-07-14",4.54,4.9,4.42,4.83,197700.0],["2022-07-15",4.87,5.19,4.87,5.05,222600.0],["2022-07-18",5.1,5.1,4.36,4.38,224200.0],["2022-07-19",4.47,4.7,4.47,4.61,128700.0],["2022-07-20",4.57,4.93,4.55,4.75,183800.0],["2022-07-21",4.75,4.82,4.59,4.74,64500.0],["2022-07-22",4.74,4.74,4.38,4.44,114100.0],["2022-07-25",4.44,4.6,4.4,4.57,34500.0],["2022-07-26",4.56,4.67,4.48,4.6,34100.0],["2022-07-27",4.67,4.67,4.37,4.49,71200.0],["2022-07-28",4.49,4.59,4.3,4.52,49300.0],["2022-07-29",4.49,4.65,4.49,4.61,55500.0],["2022-08-01",4.56,4.56,4.32,4.39,53000.0],["2022-08-02",4.33,4.63,4.32,4.37,70900.0],["2022-08-03",4.45,4.58,4.4,4.52,85300.0],["2022-08-04",4.62,4.89,4.54,4.73,95600.0],["2022-08-05",4.64,4.92,4.53,4.61,161000.0],["2022-08-08",4.6,4.65,4.34,4.53,131100.0],["2022-08-09",4.53,4.75,4.46,4.61,86600.0],["2022-08-10",4.71,4.71,4.46,4.52,186700.0],["2022-08-11",4.8,5.45,4.71,5.28,569800.0],["2022-08-12",5.3,5.4,4.86,5.0,210400.0],["2022-08-15",4.92,5.08,4.66,4.89,200500.0],["2022-08-16",4.81,5.3,4.76,5.1,228300.0],["2022-08-17",5.11,5.39,5.0,5.26,167000.0],["2022-08-18",5.35,5.55,5.25,5.4,195100.0],["2022-08-19",5.27,5.54,5.0,5.14,349000.0],["2022-08-22",5.13,5.27,4.95,4.95,124600.0],["2022-08-23",5.01,5.29,4.91,5.2,172000.0],["2022-08-24",5.25,5.6,5.14,5.52,249200.0],["2022-08-25",5.63,5.78,5.42,5.63,322300.0],["2022-08-26",5.66,5.86,5.49,5.71,474300.0],["2022-08-29",5.6,5.99,5.6,5.8,250900.0],["2022-08-30",5.83,5.93,5.53,5.59,207800.0],["2022-08-31",5.56,5.84,5.54,5.82,140100.0],["2022-09-01",5.76,6.04,5.71,5.92,233000.0],["2022-09-02",6.05,6.05,5.73,5.84,144600.0],["2022-09-06",5.8,5.89,5.71,5.75,115300.0],["2022-09-07",5.75,6.21,5.65,6.07,283600.0],["2022-09-08",6.0,6.08,5.82,5.93,216800.0],["2022-09-09",5.95,6.1,5.84,5.9,153500.0],["2022-09-12",5.9,6.12,5.83,6.08,218300.0],["2022-09-13",5.96,6.11,5.82,5.85,131700.0],["2022-09-14",5.99,6.05,5.75,5.89,246900.0],["2022-09-15",5.86,6.05,5.8,5.87,142800.0],["2022-09-16",5.83,6.04,5.57,6.04,417800.0],["2022-09-19",5.96,6.1,5.75,5.79,301700.0],["2022-09-20",5.7,5.79,5.66,5.76,97600.0],["2022-09-21",5.75,5.75,5.52,5.56,153200.0],["2022-09-22",5.55,5.55,5.3,5.44,109200.0],["2022-09-23",5.37,6.04,4.97,5.72,562500.0],["2022-09-26",5.58,5.97,5.56,5.76,106600.0],["2022-09-27",5.74,5.88,5.66,5.79,100400.0],["2022-09-28",5.86,6.1,5.78,5.96,254200.0],["2022-09-29",5.96,6.1,5.83,5.93,122800.0],["2022-09-30",5.88,6.17,5.88,6.0,273600.0],["2022-10-03",6.06,6.22,6.0,6.1,116800.0],["2022-10-04",6.16,6.33,6.16,6.24,264400.0],["2022-10-05",6.41,6.41,6.0,6.1,321200.0],["2022-10-06",6.06,6.17,5.9,5.92,228400.0],["2022-10-07",5.86,6.34,5.8,6.24,529000.0],["2022-10-10",6.39,6.44,6.14,6.37,200600.0],["2022-10-11",6.35,6.52,6.17,6.39,200200.0],["2022-10-12",6.37,6.56,6.34,6.55,127400.0],["2022-10-13",6.46,6.58,6.06,6.18,328800.0],["2022-10-14",6.11,6.24,5.81,5.83,240700.0],["2022-10-17",5.83,6.09,5.83,6.06,104500.0],["2022-10-18",6.15,6.32,6.12,6.2,192300.0],["2022-10-19",6.11,6.16,5.9,5.94,128600.0],["2022-10-20",5.94,6.08,5.87,5.94,93700.0],["2022-10-21",5.93,5.99,5.8,5.82,128300.0],["2022-10-24",5.8,5.8,5.53,5.61,128100.0],["2022-10-25",5.63,5.83,5.61,5.73,83100.0],["2022-10-26",5.98,6.19,5.82,6.09,131200.0],["2022-10-27",6.07,6.12,5.75,5.78,142900.0],["2022-10-28",5.79,5.87,5.53,5.59,273900.0],["2022-10-31",5.59,5.74,5.52,5.56,73600.0],["2022-11-01",5.6,5.6,5.31,5.44,146800.0],["2022-11-02",5.4,5.43,5.02,5.08,241700.0],["2022-11-03",5.0,5.31,4.92,5.14,173600.0],["2022-11-04",5.2,5.2,4.87,4.95,133100.0],["2022-11-07",4.96,5.07,4.82,4.94,112300.0],["2022-11-08",4.94,5.01,4.85,4.89,59600.0],["2022-11-09",4.9,4.9,4.7,4.71,108100.0],["2022-11-10",4.68,4.95,4.66,4.9,85900.0],["2022-11-11",4.68,4.82,4.47,4.55,208100.0],["2022-11-14",4.5,4.57,4.03,4.14,346400.0],["2022-11-15",4.18,4.28,4.03,4.09,207000.0],["2022-11-16",4.09,4.11,3.93,3.98,172900.0],["2022-11-17",3.98,4.0,3.85,3.87,151500.0],["2022-11-18",3.92,4.1,3.9,4.04,80000.0],["2022-11-21",4.06,4.24,3.97,4.08,110100.0],["2022-11-22",4.12,4.19,4.0,4.06,66400.0],["2022-11-23",4.12,4.2,4.11,4.13,45500.0],["2022-11-25",4.19,4.19,4.01,4.07,48900.0],["2022-11-28",4.11,4.24,3.91,3.94,107500.0],["2022-11-29",3.9,4.03,3.85,4.02,119800.0],["2022-11-30",4.01,4.68,4.01,4.47,426800.0],["2022-12-01",4.55,4.62,4.31,4.33,201500.0],["2022-12-02",4.34,4.6,4.28,4.55,107300.0],["2022-12-05",4.5,4.5,4.17,4.18,102600.0],["2022-12-06",4.23,4.23,4.05,4.08,54300.0],["2022-12-07",4.11,4.2,4.05,4.12,84900.0],["2022-12-08",4.09,4.16,4.07,4.07,45400.0],["2022-12-09",4.06,4.16,3.72,3.81,194400.0],["2022-12-12",3.87,4.18,3.81,4.05,178800.0],["2022-12-13",4.09,4.17,4.02,4.04,49800.0],["2022-12-14",3.98,4.09,3.89,3.97,95100.0],["2022-12-15",3.91,4.02,3.78,3.89,106900.0],["2022-12-16",3.77,3.89,3.75,3.75,86500.0],["2022-12-19",3.75,3.75,3.42,3.44,166000.0],["2022-12-20",3.44,3.67,3.42,3.52,107500.0],["2022-12-21",3.57,3.82,3.57,3.65,79800.0],["2022-12-22",3.6,3.71,3.48,3.53,88600.0],["2022-12-23",3.56,3.63,3.45,3.52,48600.0],["2022-12-27",3.52,3.58,3.3,3.36,156900.0],["2022-12-28",3.38,3.54,3.32,3.5,76300.0],["2022-12-29",3.5,3.86,3.5,3.84,114400.0],["2022-12-30",3.77,3.86,3.76,3.86,68300.0],["2023-01-03",3.9,3.96,3.65,3.85,98500.0],["2023-01-04",3.82,4.09,3.82,3.95,88800.0],["2023-01-05",3.87,4.08,3.77,3.93,69600.0],["2023-01-06",4.02,4.1,3.85,3.99,51300.0],["2023-01-09",3.98,4.0,3.71,3.78,89800.0],["2023-01-10",3.78,4.04,3.78,3.95,106900.0],["2023-01-11",3.97,4.0,3.93,3.97,30800.0],["2023-01-12",3.97,4.22,3.92,4.13,165000.0],["2023-01-13",4.12,4.48,4.12,4.38,114300.0],["2023-01-17",4.37,4.48,4.27,4.27,58700.0],["2023-01-18",4.29,4.35,4.09,4.1,54800.0],["2023-01-19",4.15,4.18,3.93,4.0,148100.0],["2023-01-20",4.08,4.35,4.08,4.35,111200.0],["2023-01-23",4.34,4.75,4.3,4.63,213600.0],["2023-01-24",4.57,4.75,4.46,4.56,65200.0],["2023-01-25",4.32,4.65,4.32,4.38,471800.0],["2023-01-26",4.38,4.4,4.09,4.2,173400.0],["2023-01-27",4.12,4.37,4.0,4.24,207200.0],["2023-01-30",4.2,4.46,4.2,4.25,69900.0],["2023-01-31",4.25,4.41,4.21,4.22,72400.0],["2023-02-01",4.19,4.37,4.11,4.23,101000.0],["2023-02-02",4.28,4.4,4.17,4.2,89800.0],["2023-02-03",4.17,4.3,4.11,4.16,60100.0],["2023-02-06",4.17,4.21,4.1,4.13,34200.0],["2023-02-07",4.11,4.2,4.03,4.08,38000.0],["2023-02-08",4.06,4.2,4.06,4.13,57300.0],["2023-02-09",4.11,4.19,4.0,4.0,78200.0],["2023-02-10",4.0,4.11,3.97,4.04,85000.0],["2023-02-13",4.04,4.1,3.92,4.01,80200.0],["2023-02-14",4.0,4.09,3.97,3.99,30300.0],["2023-02-15",3.98,4.09,3.94,4.03,29400.0],["2023-02-16",4.13,4.6,4.1,4.45,338300.0],["2023-02-17",4.41,4.52,4.29,4.39,76900.0],["2023-02-21",4.37,4.4,4.23,4.31,60800.0],["2023-02-22",4.24,4.41,4.24,4.3,42200.0],["2023-02-23",4.41,4.51,4.32,4.46,71100.0],["2023-02-24",4.45,4.6,4.39,4.45,96200.0],["2023-02-27",4.46,4.58,4.4,4.51,79100.0],["2023-02-28",4.49,4.69,4.49,4.55,102300.0],["2023-03-01",4.65,5.24,4.63,5.03,292700.0],["2023-03-02",5.05,5.12,4.73,4.98,170000.0],["2023-03-03",4.96,5.05,4.76,4.85,86500.0],["2023-03-06",4.87,4.91,4.73,4.83,87400.0],["2023-03-07",4.88,4.88,4.69,4.76,43100.0],["2023-03-08",4.81,4.81,4.59,4.72,43000.0],["2023-03-09",4.72,4.79,4.62,4.66,50100.0],["2023-03-10",4.7,4.82,4.45,4.64,147300.0],["2023-03-13",4.69,4.78,4.4,4.53,123600.0],["2023-03-14",4.62,4.77,4.54,4.64,71900.0],["2023-03-15",4.52,4.67,4.41,4.47,91400.0],["2023-03-16",4.47,4.71,4.46,4.56,143100.0],["2023-03-17",4.56,4.57,4.26,4.34,128300.0],["2023-03-20",4.45,4.57,4.32,4.48,85100.0],["2023-03-21",4.64,4.64,4.4,4.4,55200.0],["2023-03-22",4.5,4.5,4.28,4.28,50000.0],["2023-03-23",4.31,4.4,4.18,4.19,49700.0],["2023-03-24",4.13,4.27,4.06,4.12,83400.0],["2023-03-27",4.2,4.27,4.07,4.11,58100.0],["2023-03-28",4.1,4.16,4.01,4.1,39600.0],["2023-03-29",4.15,4.3,4.04,4.17,108500.0],["2023-03-30",4.15,4.34,4.15,4.31,65600.0],["2023-03-31",4.28,4.32,4.18,4.22,18000.0],["2023-04-03",4.22,4.42,4.17,4.21,75200.0],["2023-04-04",4.18,4.19,4.11,4.17,30300.0],["2023-04-05",4.11,4.29,4.07,4.19,71000.0],["2023-04-06",4.15,4.25,4.13,4.18,41500.0],["2023-04-10",4.29,4.29,4.15,4.24,73500.0],["2023-04-11",4.26,4.32,4.2,4.29,66500.0],["2023-04-12",4.24,4.35,4.24,4.24,40900.0],["2023-04-13",4.24,4.29,4.14,4.25,41800.0],["2023-04-14",4.3,4.39,4.21,4.38,67300.0],["2023-04-17",4.32,4.39,4.23,4.29,101800.0],["2023-04-18",4.29,4.3,4.2,4.22,54300.0],["2023-04-19",4.21,4.29,4.2,4.23,37000.0],["2023-04-20",4.2,4.29,4.13,4.14,91100.0],["2023-04-21",4.15,4.19,4.05,4.12,60000.0],["2023-04-24",4.13,4.19,3.92,4.07,95300.0],["2023-04-25",4.03,4.06,3.91,3.93,67900.0],["2023-04-26",3.96,3.97,3.86,3.95,78100.0],["2023-04-27",3.98,3.99,3.82,3.88,54100.0],["2023-04-28",3.88,3.95,3.85,3.89,35500.0],["2023-05-01",3.87,4.03,3.87,3.91,38700.0],["2023-05-02",3.92,3.92,3.7,3.76,51300.0],["2023-05-03",3.78,3.95,3.78,3.84,37600.0],["2023-05-04",3.81,3.92,3.77,3.77,31000.0],["2023-05-05",3.85,3.99,3.75,3.92,77500.0],["2023-05-08",3.95,3.96,3.79,3.9,34800.0],["2023-05-09",3.85,4.17,3.82,4.03,89600.0],["2023-05-10",4.15,4.15,4.04,4.08,27000.0],["2023-05-11",4.01,4.15,4.0,4.11,29900.0],["2023-05-12",4.08,4.19,3.91,4.03,62100.0],["2023-05-15",4.0,4.2,3.93,4.19,40500.0],["2023-05-16",4.08,4.3,4.02,4.24,22900.0],["2023-05-17",4.17,4.38,4.17,4.35,29700.0],["2023-05-18",4.34,4.67,4.34,4.62,138700.0],["2023-05-19",4.6,4.72,4.3,4.5,112100.0],["2023-05-22",4.51,4.74,4.51,4.66,70100.0],["2023-05-23",4.7,4.9,4.68,4.74,62800.0],["2023-05-24",4.72,4.75,4.61,4.69,87800.0],["2023-05-25",4.67,4.75,4.61,4.65,33200.0],["2023-05-26",4.65,4.72,4.41,4.51,83400.0],["2023-05-30",4.47,4.58,4.4,4.4,33100.0],["2023-05-31",4.4,4.62,4.4,4.53,64400.0],["2023-06-01",4.5,4.65,4.5,4.55,27800.0],["2023-06-02",4.56,4.64,4.46,4.55,60200.0],["2023-06-05",4.55,4.6,4.41,4.55,51600.0],["2023-06-06",4.55,4.7,4.48,4.61,113900.0],["2023-06-07",4.69,4.74,4.55,4.69,79400.0],["2023-06-08",4.76,4.83,4.56,4.58,106900.0],["2023-06-09",4.6,4.81,4.6,4.7,85300.0],["2023-06-12",4.72,4.83,4.62,4.65,67000.0],["2023-06-13",4.68,4.9,4.68,4.77,138200.0],["2023-06-14",4.77,4.9,4.72,4.77,85000.0],["2023-06-15",4.79,4.92,4.77,4.8,90000.0],["2023-06-16",4.55,4.86,4.5,4.73,347400.0],["2023-06-20",4.72,4.92,4.72,4.85,124500.0],["2023-06-21",4.86,4.95,4.86,4.9,155500.0],["2023-06-22",4.9,5.12,4.89,5.05,156100.0],["2023-06-23",5.07,5.16,5.01,5.05,149200.0],["2023-06-26",5.15,5.15,4.91,4.92,81600.0],["2023-06-27",4.99,5.05,4.86,4.94,67200.0],["2023-06-28",4.91,4.99,4.78,4.85,66800.0],["2023-06-29",4.86,4.92,4.77,4.8,49700.0],["2023-06-30",4.87,4.88,4.65,4.78,103800.0],["2023-07-03",4.83,4.85,4.54,4.7,70400.0],["2023-07-05",4.67,4.78,4.48,4.49,51700.0],["2023-07-06",4.53,4.53,4.31,4.39,45500.0],["2023-07-07",4.44,4.48,4.25,4.28,48600.0],["2023-07-10",4.29,4.44,4.28,4.33,44000.0],["2023-07-11",4.32,4.56,4.32,4.47,45900.0],["2023-07-12",4.51,4.54,4.4,4.42,19500.0],["2023-07-13",4.5,4.5,4.4,4.42,21300.0],["2023-07-14",4.41,4.53,4.35,4.48,17700.0],["2023-07-17",4.46,4.52,4.35,4.37,58700.0],["2023-07-18",4.37,4.59,4.32,4.54,44300.0],["2023-07-19",4.49,4.59,4.4,4.43,38100.0],["2023-07-20",4.43,4.53,4.4,4.46,15500.0],["2023-07-21",4.53,4.62,4.46,4.55,28400.0],["2023-07-24",4.62,4.63,4.52,4.52,21300.0],["2023-07-25",4.51,4.58,4.42,4.44,34300.0],["2023-07-26",4.45,4.53,4.38,4.44,39900.0],["2023-07-27",4.43,4.44,4.37,4.38,24800.0],["2023-07-28",4.43,4.53,4.39,4.53,21000.0],["2023-07-31",4.54,4.54,4.3,4.4,56500.0],["2023-08-01",4.44,4.65,4.39,4.59,80900.0],["2023-08-02",4.49,4.55,4.4,4.46,35200.0],["2023-08-03",4.4,4.54,4.35,4.44,32700.0],["2023-08-04",4.5,4.6,4.43,4.57,26600.0],["2023-08-07",4.56,4.75,4.5,4.71,78500.0],["2023-08-08",4.71,5.79,4.65,5.73,324800.0],["2023-08-09",5.72,5.96,5.55,5.9,245100.0],["2023-08-10",5.8,6.1,5.79,5.96,191200.0],["2023-08-11",5.95,6.38,5.94,6.04,199800.0],["2023-08-14",5.98,6.68,5.95,6.61,176400.0],["2023-08-15",6.69,7.74,6.66,7.14,561200.0],["2023-08-16",6.98,7.35,6.6,6.64,245500.0],["2023-08-17",6.64,7.4,6.64,7.34,224600.0],["2023-08-18",7.28,7.43,6.86,6.91,169800.0],["2023-08-21",6.95,7.84,6.95,7.71,263100.0],["2023-08-22",7.76,8.11,7.07,7.34,259700.0],["2023-08-23",7.28,7.87,7.28,7.55,123500.0],["2023-08-24",7.54,7.73,7.4,7.56,78600.0],["2023-08-25",7.53,8.1,7.51,7.77,155800.0],["2023-08-28",7.91,8.22,7.73,7.85,158200.0],["2023-08-29",7.75,7.76,5.86,6.1,732200.0],["2023-08-30",6.02,6.66,6.01,6.63,305500.0],["2023-08-31",6.69,6.85,6.3,6.48,224100.0],["2023-09-01",6.53,6.68,6.46,6.61,96100.0],["2023-09-05",6.69,6.78,6.1,6.14,187400.0],["2023-09-06",6.17,6.36,5.97,6.06,112600.0],["2023-09-07",6.01,6.4,6.01,6.38,60400.0],["2023-09-08",6.38,6.5,6.09,6.32,121300.0],["2023-09-11",6.31,6.63,6.05,6.49,59000.0],["2023-09-12",6.39,6.7,6.39,6.46,109900.0],["2023-09-13",6.49,6.75,6.31,6.47,172100.0],["2023-09-14",6.47,6.84,6.46,6.53,100300.0],["2023-09-15",6.5,6.67,6.25,6.26,225100.0],["2023-09-18",6.55,6.55,6.12,6.2,77600.0],["2023-09-19",6.17,6.26,5.76,5.92,142300.0],["2023-09-20",5.88,6.12,5.73,5.8,138600.0],["2023-09-21",5.75,5.85,5.42,5.45,162000.0],["2023-09-22",5.45,5.59,5.32,5.5,83900.0],["2023-09-25",5.51,5.78,5.42,5.55,116900.0],["2023-09-26",5.49,5.85,5.49,5.72,131600.0],["2023-09-27",5.71,5.98,5.7,5.9,54100.0],["2023-09-28",5.96,6.13,5.77,5.82,90800.0],["2023-09-29",3.85,3.89,3.31,3.42,2688800.0],["2023-10-02",3.49,3.5,2.94,2.97,970100.0],["2023-10-03",3.04,3.04,2.78,2.9,632400.0],["2023-10-04",3.1,3.1,2.81,2.84,494400.0],["2023-10-05",2.86,2.93,2.75,2.84,298500.0],["2023-10-06",2.9,2.92,2.81,2.9,364900.0],["2023-10-09",2.88,2.89,2.75,2.78,413500.0],["2023-10-10",2.76,2.89,2.76,2.85,278800.0],["2023-10-11",2.9,2.9,2.8,2.83,264400.0],["2023-10-12",2.86,2.88,2.75,2.83,326900.0],["2023-10-13",2.81,2.88,2.79,2.86,230200.0],["2023-10-16",2.87,2.93,2.84,2.85,206600.0],["2023-10-17",2.84,2.87,2.82,2.84,212600.0],["2023-10-18",2.81,2.85,2.76,2.78,225900.0],["2023-10-19",2.81,2.81,2.7,2.71,332300.0],["2023-10-20",2.7,2.83,2.7,2.76,248200.0],["2023-10-23",2.76,2.81,2.71,2.72,82500.0],["2023-10-24",2.74,2.8,2.72,2.75,247300.0],["2023-10-25",2.75,2.8,2.74,2.79,190100.0],["2023-10-26",2.76,2.92,2.76,2.81,167800.0],["2023-10-27",2.84,2.84,2.71,2.72,170300.0],["2023-10-30",2.7,2.78,2.7,2.77,91800.0],["2023-10-31",2.76,2.84,2.76,2.82,196200.0],["2023-11-01",2.82,2.83,2.76,2.8,86600.0],["2023-11-02",2.83,2.87,2.8,2.83,98900.0],["2023-11-03",2.85,2.88,2.82,2.87,319800.0],["2023-11-06",2.86,2.91,2.81,2.86,104300.0],["2023-11-07",2.84,2.88,2.83,2.86,182100.0],["2023-11-08",2.9,2.9,2.75,2.85,133300.0],["2023-11-09",2.88,2.88,2.72,2.76,287500.0],["2023-11-10",2.75,2.83,2.68,2.8,300000.0],["2023-11-13",2.81,2.85,2.72,2.84,74300.0],["2023-11-14",2.86,3.14,2.8,3.01,406200.0],["2023-11-15",3.0,3.39,2.95,3.21,248800.0],["2023-11-16",3.24,3.25,3.03,3.08,316000.0],["2023-11-17",3.09,3.13,3.0,3.04,290000.0],["2023-11-20",3.02,3.1,2.93,2.97,130300.0],["2023-11-21",2.96,3.01,2.87,2.92,77000.0],["2023-11-22",2.98,2.99,2.94,2.98,47700.0],["2023-11-24",2.99,3.05,2.95,3.0,77200.0],["2023-11-27",3.0,3.0,2.93,2.99,144000.0],["2023-11-28",2.97,2.98,2.93,2.96,83400.0],["2023-11-29",2.95,2.99,2.91,2.95,68000.0],["2023-11-30",2.99,3.0,2.93,2.97,177000.0],["2023-12-01",2.99,3.05,2.9,2.96,159800.0],["2023-12-04",2.99,3.25,2.99,3.17,282700.0],["2023-12-05",3.17,3.3,3.09,3.3,198300.0],["2023-12-06",3.35,3.53,3.25,3.34,338900.0],["2023-12-07",3.33,3.48,3.31,3.42,142300.0],["2023-12-08",3.4,3.7,3.38,3.69,241900.0],["2023-12-11",3.71,3.91,3.24,3.61,464300.0],["2023-12-12",3.56,4.15,3.53,3.88,530900.0],["2023-12-13",3.94,4.2,3.91,4.16,568500.0],["2023-12-14",4.24,4.36,4.01,4.24,361500.0],["2023-12-15",4.26,4.42,4.17,4.34,493200.0],["2023-12-18",4.35,4.59,4.12,4.25,476900.0],["2023-12-19",4.28,4.33,4.05,4.23,251700.0],["2023-12-20",4.24,4.48,4.15,4.36,397000.0],["2023-12-21",4.37,4.56,4.37,4.47,159000.0],["2023-12-22",4.45,4.58,4.35,4.45,217500.0],["2023-12-26",4.45,4.85,4.4,4.8,345300.0],["2023-12-27",4.73,5.14,4.73,5.08,401800.0],["2023-12-28",5.04,5.17,4.81,4.95,204000.0],["2023-12-29",4.95,5.0,4.79,4.89,162200.0],["2024-01-02",4.89,5.35,4.79,5.12,327100.0],["2024-01-03",5.12,5.35,5.06,5.19,204000.0],["2024-01-04",5.13,5.48,5.05,5.3,499800.0],["2024-01-05",5.27,5.46,5.13,5.43,258000.0],["2024-01-08",5.43,5.47,5.2,5.35,252300.0],["2024-01-09",5.28,5.39,5.08,5.25,234700.0],["2024-01-10",5.26,5.3,5.04,5.22,142000.0],["2024-01-11",5.24,5.24,4.58,4.6,505600.0],["2024-01-12",4.5,4.64,4.41,4.42,295800.0],["2024-01-16",4.44,4.45,4.14,4.2,370900.0],["2024-01-17",4.14,4.23,3.88,4.19,391200.0],["2024-01-18",4.22,4.29,3.97,4.13,230600.0],["2024-01-19",4.16,4.16,3.94,4.03,137500.0],["2024-01-22",4.11,4.24,4.02,4.15,171100.0],["2024-01-23",4.16,4.29,4.08,4.13,100800.0],["2024-01-24",4.22,4.49,4.03,4.08,346600.0],["2024-01-25",4.09,4.1,3.96,4.1,60200.0],["2024-01-26",4.15,4.22,3.99,4.05,79000.0],["2024-01-29",4.05,4.18,4.0,4.1,152800.0],["2024-01-30",4.07,4.09,4.0,4.07,93600.0],["2024-01-31",4.05,4.18,4.0,4.04,169100.0],["2024-02-01",4.03,4.17,4.0,4.07,136000.0],["2024-02-02",4.04,4.08,3.91,3.97,145300.0],["2024-02-05",3.98,4.02,3.82,3.9,180100.0],["2024-02-06",3.85,4.02,3.85,3.99,139200.0],["2024-02-07",3.97,4.01,3.86,3.91,110400.0],["2024-02-08",3.96,4.08,3.88,3.98,125300.0],["2024-02-09",3.99,4.06,3.8,3.91,332700.0],["2024-02-12",3.88,4.06,3.82,3.99,64900.0],["2024-02-13",3.93,3.98,3.82,3.83,108100.0],["2024-02-14",3.82,3.93,3.76,3.88,160300.0],["2024-02-15",3.88,3.91,3.74,3.77,79000.0],["2024-02-16",3.7,3.8,3.56,3.61,287700.0],["2024-02-20",3.66,3.85,3.63,3.84,184300.0],["2024-02-21",3.85,3.93,3.78,3.86,102100.0],["2024-02-22",3.92,3.96,3.81,3.88,130300.0],["2024-02-23",3.85,4.12,3.85,3.91,266400.0],["2024-02-26",3.93,4.01,3.87,3.96,76400.0],["2024-02-27",4.06,4.61,4.06,4.34,448200.0],["2024-02-28",4.52,4.6,4.19,4.33,142600.0],["2024-02-29",4.43,4.48,4.1,4.2,192300.0],["2024-03-01",4.43,4.69,4.21,4.57,385300.0],["2024-03-04",4.74,4.78,4.57,4.67,204000.0],["2024-03-05",4.65,5.03,4.64,4.96,272800.0],["2024-03-06",5.22,5.28,4.96,5.19,343200.0],["2024-03-07",5.24,5.26,4.86,5.04,275300.0],["2024-03-08",4.98,5.89,4.97,5.89,718500.0],["2024-03-11",6.11,6.19,5.69,5.8,656100.0],["2024-03-12",5.79,5.95,5.5,5.9,308100.0],["2024-03-13",5.9,6.05,5.79,5.94,165700.0],["2024-03-14",5.94,6.36,5.83,6.17,283200.0],["2024-03-15",6.2,6.68,6.07,6.39,501000.0],["2024-03-18",6.4,6.91,6.1,6.76,527100.0],["2024-03-19",6.78,7.22,6.67,6.79,926900.0],["2024-03-20",6.72,6.93,6.45,6.85,399100.0],["2024-03-21",6.92,7.04,6.72,6.88,415800.0],["2024-03-22",6.75,6.76,5.8,6.38,744600.0],["2024-03-25",6.41,6.66,5.96,6.63,444700.0],["2024-03-26",6.66,6.68,6.21,6.31,336600.0],["2024-03-27",6.29,7.04,6.19,6.77,382700.0],["2024-03-28",6.74,6.94,6.6,6.79,185100.0],["2024-04-01",6.79,7.28,6.73,7.1,413900.0],["2024-04-02",6.97,7.07,6.85,6.89,189400.0],["2024-04-03",6.94,7.07,6.64,6.8,165700.0],["2024-04-04",6.79,7.0,6.69,6.7,238300.0],["2024-04-05",6.7,6.82,6.51,6.72,269200.0],["2024-04-08",6.72,6.8,6.54,6.58,121800.0],["2024-04-09",6.55,6.76,6.45,6.6,225800.0],["2024-04-10",6.57,6.71,6.06,6.3,311500.0],["2024-04-11",6.28,6.47,6.01,6.23,372700.0],["2024-04-12",6.11,6.29,6.03,6.25,166000.0],["2024-04-15",6.27,6.33,5.65,5.86,344600.0],["2024-04-16",5.77,6.03,5.69,5.93,276600.0],["2024-04-17",5.98,6.05,5.44,5.55,484100.0],["2024-04-18",5.6,5.65,4.68,5.05,935700.0],["2024-04-19",5.0,5.28,4.87,5.01,354000.0],["2024-04-22",4.99,5.11,4.92,4.94,357000.0],["2024-04-23",4.9,5.02,4.7,4.82,478500.0],["2024-04-24",5.26,5.65,5.0,5.04,919700.0],["2024-04-25",5.06,5.24,4.91,5.15,387900.0],["2024-04-26",5.14,5.49,5.12,5.41,639200.0],["2024-04-29",5.65,5.68,5.27,5.33,448900.0],["2024-04-30",5.28,5.48,5.16,5.27,248700.0],["2024-05-01",5.28,5.44,5.24,5.33,171000.0],["2024-05-02",5.4,5.4,5.18,5.24,210200.0],["2024-05-03",5.28,5.78,5.28,5.47,259800.0],["2024-05-06",5.47,5.57,5.45,5.53,140900.0],["2024-05-07",5.58,5.68,5.41,5.46,362800.0],["2024-05-08",5.36,5.48,5.25,5.37,196200.0],["2024-05-09",5.36,5.49,5.33,5.42,111200.0],["2024-05-10",5.42,5.5,5.23,5.3,233800.0],["2024-05-13",5.34,5.44,5.26,5.44,193900.0],["2024-05-14",5.13,5.47,5.0,5.2,667300.0],["2024-05-15",5.21,5.47,5.21,5.33,284200.0],["2024-05-16",5.36,5.8,5.27,5.64,505300.0],["2024-05-17",5.79,6.53,5.79,6.2,755100.0],["2024-05-20",6.23,6.41,6.15,6.3,404400.0],["2024-05-21",6.32,6.35,6.02,6.29,289300.0],["2024-05-22",6.29,6.35,6.1,6.25,322100.0],["2024-05-23",6.25,6.25,6.02,6.07,196300.0],["2024-05-24",6.02,6.07,5.9,5.99,235700.0],["2024-05-28",6.01,6.14,5.64,6.1,503800.0],["2024-05-29",6.07,6.11,5.57,5.6,608200.0],["2024-05-30",5.54,5.65,5.41,5.55,492700.0],["2024-05-31",5.57,5.94,5.51,5.68,385900.0],["2024-06-03",5.68,5.91,5.61,5.64,275600.0],["2024-06-04",5.73,6.15,5.65,5.8,810600.0],["2024-06-05",5.75,5.8,5.48,5.62,391900.0],["2024-06-06",5.66,5.66,5.44,5.48,219000.0],["2024-06-07",5.38,5.45,5.17,5.24,247700.0],["2024-06-10",5.17,5.44,5.06,5.41,239600.0],["2024-06-11",5.38,5.77,5.37,5.55,337400.0],["2024-06-12",5.59,5.77,4.93,5.06,638700.0],["2024-06-13",5.05,5.41,5.04,5.29,175300.0],["2024-06-14",5.25,5.35,5.03,5.17,218600.0],["2024-06-17",5.16,5.24,4.94,4.96,343900.0],["2024-06-18",4.93,4.97,4.72,4.84,429200.0],["2024-06-20",4.84,4.91,4.67,4.76,189800.0],["2024-06-21",4.83,4.91,4.7,4.7,388600.0],["2024-06-24",4.69,4.84,4.61,4.79,273500.0],["2024-06-25",4.86,5.06,4.58,4.64,505500.0],["2024-06-26",4.62,4.65,4.45,4.63,428300.0],["2024-06-27",4.65,4.74,4.56,4.64,330500.0],["2024-06-28",4.72,5.25,4.64,4.77,4272100.0],["2024-07-01",4.91,4.98,4.6,4.84,642700.0],["2024-07-02",4.81,4.82,4.67,4.72,229500.0],["2024-07-03",4.73,4.87,4.65,4.83,282800.0],["2024-07-05",4.82,4.85,4.66,4.81,478200.0],["2024-07-08",4.84,5.26,4.77,4.77,508100.0],["2024-07-09",4.71,4.79,4.56,4.59,332700.0],["2024-07-10",4.58,4.79,4.57,4.6,350000.0],["2024-07-11",4.68,4.73,4.56,4.59,415800.0],["2024-07-12",4.59,4.72,4.23,4.4,624900.0],["2024-07-15",4.4,4.69,4.36,4.66,485600.0],["2024-07-16",4.7,4.89,4.7,4.84,380400.0],["2024-07-17",4.81,4.89,4.75,4.82,367400.0],["2024-07-18",4.88,4.88,4.62,4.68,351800.0],["2024-07-19",4.7,4.76,4.64,4.69,202300.0],["2024-07-22",4.74,4.93,4.74,4.8,223700.0],["2024-07-23",4.85,4.88,4.74,4.78,142400.0],["2024-07-24",4.71,4.81,4.54,4.55,239700.0],["2024-07-25",4.51,4.67,4.42,4.43,306600.0],["2024-07-26",4.45,4.56,4.32,4.37,276100.0],["2024-07-29",4.4,4.47,4.23,4.25,202200.0],["2024-07-30",4.22,4.39,4.03,4.08,335200.0],["2024-07-31",4.14,4.16,4.02,4.06,299400.0],["2024-08-01",4.05,4.1,3.82,3.91,486800.0],["2024-08-02",3.81,3.97,3.76,3.89,337300.0],["2024-08-05",3.81,3.81,3.62,3.77,306800.0],["2024-08-06",3.82,4.32,3.81,3.91,606600.0],["2024-08-07",3.95,4.07,3.52,3.56,452600.0],["2024-08-08",4.02,4.48,3.8,3.88,761200.0],["2024-08-09",3.91,4.02,3.71,3.76,360100.0],["2024-08-12",3.83,4.19,3.71,3.92,461100.0],["2024-08-13",3.96,4.15,3.87,3.93,273700.0],["2024-08-14",3.94,4.11,3.79,3.82,298900.0],["2024-08-15",3.87,4.03,3.85,3.9,258600.0],["2024-08-16",4.05,4.05,3.84,3.96,312600.0],["2024-08-19",3.95,4.1,3.94,4.06,374000.0],["2024-08-20",4.04,4.1,3.94,4.09,245100.0],["2024-08-21",4.14,4.69,4.13,4.58,378600.0],["2024-08-22",4.65,4.82,4.5,4.58,310000.0],["2024-08-23",4.59,4.7,4.5,4.56,233900.0],["2024-08-26",4.51,4.9,4.51,4.89,360600.0],["2024-08-27",4.84,4.89,4.69,4.79,122500.0],["2024-08-28",4.74,4.77,4.59,4.69,101300.0],["2024-08-29",4.73,4.84,4.66,4.7,113000.0],["2024-08-30",4.71,4.8,4.44,4.57,242100.0],["2024-09-03",4.56,4.59,4.34,4.37,159500.0],["2024-09-04",4.34,4.45,4.29,4.35,122900.0],["2024-09-05",4.34,4.34,4.2,4.24,116500.0],["2024-09-06",4.26,4.31,3.98,4.08,235500.0],["2024-09-09",4.1,4.31,4.1,4.2,161700.0],["2024-09-10",4.22,4.31,4.15,4.28,117100.0],["2024-09-11",4.26,4.33,4.16,4.18,91100.0],["2024-09-12",4.2,4.28,4.05,4.18,186100.0],["2024-09-13",4.23,4.65,4.2,4.59,296800.0],["2024-09-16",4.59,4.74,4.35,4.41,138800.0],["2024-09-17",4.86,5.19,4.59,5.08,1675700.0],["2024-09-18",5.2,5.6,5.02,5.12,816600.0],["2024-09-19",5.25,5.26,4.92,4.99,319300.0],["2024-09-20",4.99,5.12,4.93,5.05,439600.0],["2024-09-23",5.11,6.0,5.1,5.97,1459100.0],["2024-09-24",8.43,9.24,7.42,9.1,30528300.0],["2024-09-25",9.97,12.87,9.9,10.34,41984900.0],["2024-09-26",9.96,11.1,9.7,9.99,5812200.0],["2024-09-27",10.06,10.3,9.05,9.95,2552200.0],["2024-09-30",9.87,15.65,9.87,15.21,15283400.0],["2024-10-01",15.25,18.14,13.77,15.01,12844000.0],["2024-10-02",14.56,17.48,14.32,16.52,5357400.0],["2024-10-03",16.53,17.91,16.02,17.07,3246200.0],["2024-10-04",17.9,21.98,17.51,21.65,10040200.0],["2024-10-07",21.19,21.88,17.75,18.09,4797400.0],["2024-10-08",18.25,21.47,18.25,19.33,4310100.0],["2024-10-09",19.58,20.0,16.59,17.31,3595100.0],["2024-10-10",17.14,17.26,15.34,17.14,3155400.0],["2024-10-11",18.27,20.36,16.81,17.77,4593700.0],["2024-10-14",17.78,19.79,17.02,19.58,2091300.0],["2024-10-15",19.23,23.4,18.92,21.6,3703200.0],["2024-10-16",21.47,21.8,19.07,20.51,3032300.0],["2024-10-17",19.31,20.48,18.17,18.49,5006300.0],["2024-10-18",18.5,19.13,17.98,18.86,2752000.0],["2024-10-21",18.83,20.98,18.56,20.57,2329400.0],["2024-10-22",20.37,21.16,19.55,20.14,1585300.0],["2024-10-23",20.17,21.45,19.61,21.39,1812800.0],["2024-10-24",21.24,22.32,20.26,21.21,1276500.0],["2024-10-25",21.59,22.61,21.01,21.78,1514400.0],["2024-10-28",22.13,22.43,20.82,21.46,1020000.0],["2024-10-29",21.47,22.36,20.77,21.99,1314000.0],["2024-10-30",22.2,22.9,21.0,21.36,1051100.0],["2024-10-31",21.57,21.63,20.04,20.1,892300.0],["2024-11-01",20.1,20.74,19.27,19.45,805000.0],["2024-11-04",19.2,19.7,18.56,18.6,1104400.0],["2024-11-05",18.65,19.3,18.01,18.45,652700.0],["2024-11-06",18.83,19.21,17.5,18.23,1345600.0],["2024-11-07",18.93,20.37,18.44,18.85,1077700.0],["2024-11-08",18.75,19.8,18.66,19.7,729000.0],["2024-11-11",19.71,20.25,19.1,19.54,720100.0],["2024-11-12",19.32,19.49,17.92,18.1,1332000.0],["2024-11-13",18.19,18.58,16.77,16.91,1717400.0],["2024-11-14",16.92,19.5,16.92,18.49,1862600.0],["2024-11-15",18.58,19.12,18.03,18.61,929600.0],["2024-11-18",18.66,19.47,17.21,18.38,1216100.0],["2024-11-19",18.08,19.09,18.04,18.46,704800.0],["2024-11-20",18.39,19.39,18.22,18.92,819000.0],["2024-11-21",18.76,20.03,17.02,17.79,2198700.0],["2024-11-22",17.94,18.88,17.51,18.62,1004500.0],["2024-11-25",18.9,19.52,18.35,18.82,1451600.0],["2024-11-26",19.07,20.21,18.56,19.06,1219700.0],["2024-11-27",19.09,20.1,18.67,19.04,1269700.0],["2024-11-29",19.13,19.61,18.82,19.01,571900.0],["2024-12-02",19.16,20.14,18.53,19.64,1398600.0],["2024-12-03",19.44,20.75,16.07,16.51,3659800.0],["2024-12-04",16.35,16.78,12.51,12.72,5303400.0],["2024-12-05",14.8,15.8,13.54,14.53,3272600.0],["2024-12-06",14.51,15.56,14.51,14.86,1370300.0],["2024-12-09",15.0,15.48,14.67,15.08,1078400.0],["2024-12-10",15.08,15.47,14.65,14.87,861600.0],["2024-12-11",14.85,15.21,14.15,14.24,819300.0],["2024-12-12",14.2,14.75,14.16,14.34,785100.0],["2024-12-13",14.23,14.63,13.19,13.26,1281000.0],["2024-12-16",13.0,14.5,13.0,13.88,1231300.0],["2024-12-17",13.8,14.27,13.18,13.2,826600.0],["2024-12-18",13.13,13.66,12.25,12.52,1156600.0],["2024-12-19",12.69,13.06,12.3,12.9,1145600.0],["2024-12-20",12.64,13.53,12.57,13.07,5854400.0],["2024-12-23",13.0,14.16,12.65,14.13,1345400.0],["2024-12-24",14.15,14.3,13.61,14.01,333800.0],["2024-12-26",14.0,14.24,13.52,14.08,686400.0],["2024-12-27",14.14,14.61,13.67,14.08,774400.0],["2024-12-30",13.95,13.95,13.4,13.76,774700.0],["2024-12-31",13.85,13.89,13.17,13.8,612200.0],["2025-01-02",14.02,14.99,13.65,14.96,1252700.0],["2025-01-03",15.15,16.17,14.97,15.61,1909900.0],["2025-01-06",15.74,15.8,14.97,15.0,827900.0],["2025-01-07",14.91,15.08,13.93,14.22,899400.0],["2025-01-08",14.02,14.39,13.68,13.86,591800.0],["2025-01-10",13.69,13.8,12.88,13.19,696100.0],["2025-01-13",12.96,12.99,12.31,12.72,745200.0],["2025-01-14",12.81,13.14,12.47,12.59,589300.0],["2025-01-15",13.07,13.51,12.52,13.47,850800.0],["2025-01-16",13.52,13.65,13.18,13.5,590900.0],["2025-01-17",13.56,13.77,13.33,13.7,688900.0],["2025-01-21",14.0,14.11,13.31,14.06,968400.0],["2025-01-22",14.06,15.79,13.97,14.9,1181800.0],["2025-01-23",14.62,14.86,14.21,14.53,645000.0],["2025-01-24",14.6,15.15,14.47,14.8,465600.0],["2025-01-27",14.34,14.98,13.91,14.27,650800.0],["2025-01-28",14.46,14.46,13.62,14.23,654800.0],["2025-01-29",14.11,14.38,13.85,14.27,569900.0],["2025-01-30",14.33,15.43,14.33,15.2,567000.0],["2025-01-31",15.25,15.62,14.81,15.04,795100.0],["2025-02-03",14.39,15.22,14.3,15.18,595000.0],["2025-02-04",15.18,15.46,14.87,15.07,568400.0],["2025-02-05",15.04,15.31,13.95,14.33,850200.0],["2025-02-06",14.4,14.61,14.08,14.33,599500.0],["2025-02-07",14.45,14.45,13.65,14.09,999400.0],["2025-02-10",14.19,14.34,13.73,13.94,831100.0],["2025-02-11",13.95,14.0,13.27,13.48,1136200.0],["2025-02-12",13.25,15.46,13.2,15.05,1028600.0],["2025-02-13",15.15,15.78,14.68,15.55,1087100.0],["2025-02-14",15.54,16.23,15.39,15.95,1955700.0],["2025-02-18",16.0,16.47,14.78,14.92,1548800.0],["2025-02-19",14.89,15.25,14.28,15.09,1127500.0],["2025-02-20",15.06,15.4,14.66,15.15,762800.0],["2025-02-21",15.29,15.58,14.75,15.0,1246100.0],["2025-02-24",15.0,15.19,13.66,14.45,1081500.0],["2025-02-25",14.45,16.28,14.35,15.8,1881100.0],["2025-02-26",15.7,15.73,14.43,14.46,962400.0],["2025-02-27",14.51,15.88,14.31,14.38,1096100.0],["2025-02-28",14.17,15.44,14.11,15.38,1469700.0],["2025-03-03",15.27,15.47,13.27,13.67,1540000.0],["2025-03-04",15.11,16.17,13.61,13.7,4578400.0],["2025-03-05",13.9,14.18,12.05,12.65,2295000.0],["2025-03-06",12.56,14.01,12.29,13.59,1585600.0],["2025-03-07",13.68,13.9,12.73,12.81,1267100.0],["2025-03-10",12.69,12.83,12.0,12.34,1621700.0],["2025-03-11",12.34,13.14,11.75,12.58,1226700.0],["2025-03-12",12.93,13.34,12.55,13.07,1160100.0],["2025-03-13",13.08,13.42,12.67,12.79,681500.0],["2025-03-14",13.0,13.4,12.8,13.23,696800.0],["2025-03-17",13.32,13.92,12.68,12.88,1180900.0],["2025-03-18",12.88,12.94,11.55,11.61,1429800.0],["2025-03-19",11.76,12.38,11.6,12.22,1052400.0],["2025-03-20",12.56,14.75,12.23,14.36,3318300.0],["2025-03-21",14.16,14.16,12.75,12.86,2657800.0],["2025-03-24",13.13,13.32,12.64,13.28,803900.0],["2025-03-25",13.2,13.68,12.86,13.48,814000.0],["2025-03-26",13.28,13.58,12.81,13.18,1037200.0],["2025-03-27",13.33,13.81,11.81,11.82,1964800.0],["2025-03-28",11.79,11.85,11.04,11.5,1192300.0],["2025-03-31",10.48,10.88,9.01,9.49,3378100.0],["2025-04-01",9.56,9.85,8.9,9.48,1743300.0],["2025-04-02",9.4,9.93,9.21,9.74,1234600.0],["2025-04-03",9.12,9.43,8.68,9.27,1437700.0],["2025-04-04",8.88,9.26,8.33,9.06,1946600.0],["2025-04-07",8.52,9.32,8.29,9.18,1865600.0],["2025-04-08",9.52,9.85,8.52,8.7,1243100.0],["2025-04-09",8.51,9.57,8.11,9.4,1761300.0],["2025-04-10",9.25,9.28,8.66,8.88,1113700.0],["2025-04-11",8.93,9.4,8.72,9.29,727500.0],["2025-04-14",9.43,9.63,9.15,9.4,666500.0],["2025-04-15",9.53,10.09,9.45,9.82,931800.0],["2025-04-16",9.67,9.85,9.43,9.64,808200.0],["2025-04-17",10.2,11.32,10.2,11.25,1510800.0],["2025-04-21",11.15,12.17,11.15,11.92,2071700.0],["2025-04-22",12.12,14.08,12.02,13.89,2178100.0],["2025-04-23",14.2,14.45,12.89,13.15,2277000.0],["2025-04-24",13.21,13.99,12.95,13.28,1845500.0],["2025-04-25",13.12,13.35,12.59,13.03,935900.0],["2025-04-28",13.1,13.42,12.63,12.83,935100.0],["2025-04-29",12.83,12.98,12.36,12.56,789400.0],["2025-04-30",12.17,12.87,12.16,12.7,562500.0],["2025-05-01",12.65,13.07,12.3,12.74,1297300.0],["2025-05-02",12.95,13.22,11.69,11.86,1281600.0],["2025-05-05",11.22,11.33,9.99,10.3,2537200.0],["2025-05-06",10.3,10.35,6.97,7.3,9467200.0],["2025-05-07",7.58,7.59,6.79,6.89,5119400.0],["2025-05-08",7.01,7.51,6.57,6.97,4461300.0],["2025-05-09",6.99,7.1,6.27,6.34,3637500.0],["2025-05-12",6.35,7.29,6.35,7.11,3544500.0],["2025-05-13",7.25,7.9,7.12,7.3,4766800.0],["2025-05-14",7.74,8.57,7.37,7.67,4396400.0],["2025-05-15",7.47,9.97,7.35,9.56,4810300.0],["2025-05-16",9.57,9.94,9.07,9.44,3269100.0],["2025-05-19",9.18,10.59,9.09,10.37,3159400.0],["2025-05-20",10.86,11.41,10.17,11.01,3394700.0],["2025-05-21",10.83,11.71,10.72,11.12,3176800.0],["2025-05-22",11.1,11.14,10.6,10.86,1937000.0],["2025-05-23",10.78,10.98,10.22,10.25,1670900.0],["2025-05-27",10.38,10.57,10.04,10.48,994400.0],["2025-05-28",10.65,10.71,10.22,10.65,900500.0],["2025-05-29",10.8,10.8,10.03,10.09,1314000.0],["2025-05-30",9.92,10.33,9.58,9.89,2127400.0],["2025-06-02",9.97,10.32,9.54,10.21,1406700.0],["2025-06-03",9.98,11.53,9.53,11.15,2065200.0],["2025-06-04",11.26,12.48,11.18,12.34,2618600.0],["2025-06-05",12.5,13.44,12.26,13.18,2768900.0],["2025-06-06",13.26,14.35,12.8,14.23,2507900.0],["2025-06-09",14.54,15.0,13.23,13.38,2011900.0],["2025-06-10",13.3,14.21,13.05,13.89,1385000.0],["2025-06-11",14.22,14.26,12.3,13.14,3227600.0],["2025-06-12",12.98,13.98,12.67,13.94,1052400.0],["2025-06-13",13.55,13.8,11.76,11.78,3116900.0],["2025-06-16",12.11,12.42,11.75,12.38,2417400.0],["2025-06-17",12.12,13.51,11.57,12.19,2559000.0],["2025-06-18",12.03,12.62,11.87,11.94,1349800.0],["2025-06-20",11.4,11.46,6.07,8.26,14371600.0],["2025-06-23",8.0,8.02,6.93,7.68,5498400.0],["2025-06-24",7.9,9.35,7.82,9.25,8782100.0],["2025-06-25",9.24,10.48,8.91,10.05,3460100.0],["2025-06-26",10.33,10.5,9.8,10.18,1860900.0],["2025-06-27",10.25,11.58,9.99,11.15,2641400.0],["2025-06-30",11.18,11.19,9.88,9.93,2085100.0],["2025-07-01",9.69,10.02,9.47,9.7,1156000.0],["2025-07-02",9.67,10.1,9.45,10.02,1266300.0],["2025-07-03",10.14,10.56,10.12,10.25,758400.0],["2025-07-07",9.9,10.11,9.65,9.9,984900.0],["2025-07-08",9.98,10.3,9.87,10.17,989700.0],["2025-07-09",10.46,11.88,10.34,11.42,2248500.0],["2025-07-10",11.45,11.54,10.62,11.4,1603600.0],["2025-07-11",7.0,8.68,6.74,7.64,19658800.0],["2025-07-14",7.39,7.49,6.85,7.39,3399300.0],["2025-07-15",7.38,7.46,6.95,7.18,2523500.0],["2025-07-16",7.19,7.44,6.83,7.24,2149300.0],["2025-07-17",7.25,7.45,6.97,7.16,2047500.0],["2025-07-18",7.15,7.27,6.88,6.88,2100700.0],["2025-07-21",6.9,6.97,6.19,6.27,3522600.0],["2025-07-22",6.29,6.78,6.24,6.52,1371500.0],["2025-07-23",6.64,7.08,6.48,6.82,1417700.0],["2025-07-24",6.82,6.82,6.26,6.48,1284800.0],["2025-07-25",6.61,7.08,6.43,7.06,1846100.0],["2025-07-28",7.02,7.28,6.72,6.79,1993100.0],["2025-07-29",7.03,7.1,6.61,6.74,1987400.0],["2025-07-30",7.93,8.48,7.51,8.18,6035200.0],["2025-07-31",8.1,8.55,7.77,8.18,1863500.0],["2025-08-01",7.93,8.28,7.72,7.9,1790500.0],["2025-08-04",7.87,7.9,7.2,7.68,1375500.0],["2025-08-05",7.67,7.79,7.35,7.67,984600.0],["2025-08-06",7.67,7.83,7.52,7.74,722200.0],["2025-08-07",7.81,8.07,7.55,8.07,970100.0],["2025-08-08",7.91,9.43,7.91,9.07,2483900.0],["2025-08-11",8.18,8.34,7.77,7.82,2231300.0],["2025-08-12",7.85,8.08,7.6,8.04,2021800.0],["2025-08-13",8.07,8.6,7.91,8.3,1320100.0],["2025-08-14",8.23,8.31,7.75,7.78,1130100.0],["2025-08-15",7.67,7.98,7.59,7.96,1264400.0],["2025-08-18",7.97,8.0,7.68,7.7,1187300.0],["2025-08-19",7.76,7.99,7.6,7.67,1274700.0],["2025-08-20",7.61,7.68,6.9,7.17,2048100.0],["2025-08-21",7.11,7.23,6.94,7.02,1034700.0],["2025-08-22",7.03,7.3,6.92,7.1,892200.0],["2025-08-25",7.1,7.1,6.5,6.6,1969800.0],["2025-08-26",6.57,6.6,6.29,6.47,2145700.0],["2025-08-27",6.34,6.54,6.21,6.25,1183800.0],["2025-08-28",6.31,6.43,6.17,6.26,1047300.0],["2025-08-29",6.28,6.36,6.18,6.28,801900.0],["2025-09-02",6.26,6.41,6.19,6.33,1018500.0],["2025-09-03",6.3,6.43,6.23,6.28,840200.0],["2025-09-04",6.32,6.32,5.68,5.94,1998900.0],["2025-09-05",6.0,6.77,5.82,6.74,2178200.0],["2025-09-08",6.68,6.77,6.33,6.35,985500.0],["2025-09-09",6.38,6.53,6.13,6.48,628300.0],["2025-09-10",6.54,6.62,6.31,6.33,685500.0],["2025-09-11",6.11,6.52,6.05,6.44,715000.0],["2025-09-12",6.47,6.47,6.27,6.36,637900.0],["2025-09-15",6.43,6.57,5.97,6.04,1272200.0],["2025-09-16",6.21,6.38,6.12,6.22,828000.0],["2025-09-17",6.21,6.28,6.04,6.08,664000.0],["2025-09-18",6.23,6.49,6.16,6.4,889200.0],["2025-09-19",6.43,6.67,6.29,6.65,1868100.0],["2025-09-22",6.6,6.6,6.09,6.09,1418300.0],["2025-09-23",6.06,6.31,6.06,6.15,654000.0],["2025-09-24",6.16,6.29,6.05,6.19,867000.0],["2025-09-25",6.81,7.33,6.4,6.52,5977300.0],["2025-09-26",6.41,7.28,6.35,7.09,2456800.0],["2025-09-29",7.21,7.64,7.16,7.41,1747200.0],["2025-09-30",7.39,7.64,7.11,7.21,943600.0],["2025-10-01",7.21,7.88,7.21,7.82,1394900.0],["2025-10-02",8.0,8.06,7.64,7.97,1377000.0],["2025-10-03",7.93,7.93,7.24,7.36,1664300.0],["2025-10-06",7.28,7.88,7.23,7.81,1121600.0],["2025-10-07",7.8,7.8,7.44,7.5,766400.0],["2025-10-08",7.53,7.71,7.46,7.48,686100.0],["2025-10-09",7.51,7.82,7.47,7.62,861800.0],["2025-10-10",7.62,7.62,7.06,7.09,1058600.0],["2025-10-13",7.13,7.16,6.7,6.72,1316200.0],["2025-10-14",6.62,6.8,6.46,6.7,915200.0],["2025-10-15",6.72,6.89,6.62,6.69,941500.0],["2025-10-16",6.74,6.82,6.1,6.16,1320800.0],["2025-10-17",6.15,6.54,6.01,6.25,1265500.0],["2025-10-20",6.33,6.56,6.3,6.4,863000.0],["2025-10-21",6.42,6.49,6.31,6.37,550200.0],["2025-10-22",6.37,6.37,6.1,6.23,919600.0],["2025-10-23",6.19,6.28,6.11,6.13,913600.0],["2025-10-24",6.16,6.34,6.05,6.2,1116300.0],["2025-10-27",6.2,6.42,6.17,6.18,984300.0],["2025-10-28",6.21,6.31,6.12,6.18,648900.0],["2025-10-29",6.19,7.08,6.13,6.92,2864100.0],["2025-10-30",6.83,6.83,6.19,6.21,2014600.0],["2025-10-31",6.4,6.54,6.16,6.51,1425200.0],["2025-11-03",6.45,6.46,6.06,6.07,1899500.0],["2025-11-04",6.05,6.41,6.0,6.06,1771300.0],["2025-11-05",6.06,6.26,6.03,6.22,1299000.0],["2025-11-06",6.29,6.41,6.15,6.28,1102500.0],["2025-11-07",6.28,6.34,5.9,5.93,1371700.0],["2025-11-10",6.0,6.27,5.43,5.56,3939200.0],["2025-11-11",5.89,6.39,5.66,6.2,2647000.0],["2025-11-12",6.18,6.54,5.85,5.87,1646900.0],["2025-11-13",5.83,6.04,5.71,5.77,1308600.0],["2025-11-14",5.6,5.82,5.52,5.6,1093200.0],["2025-11-17",5.6,5.99,5.53,5.69,1640600.0],["2025-11-18",5.56,5.77,5.54,5.64,945500.0],["2025-11-19",5.68,5.89,5.6,5.77,842900.0],["2025-11-20",5.82,6.01,5.67,5.69,920900.0],["2025-11-21",5.63,6.0,5.51,5.75,1874800.0],["2025-11-24",5.55,5.61,4.4,4.64,6889200.0],["2025-11-25",4.45,4.84,4.3,4.6,3494200.0],["2025-11-26",4.66,5.2,4.63,5.19,2487000.0],["2025-11-28",5.26,5.92,5.22,5.35,1773600.0],["2025-12-01",5.35,7.23,5.35,6.65,6365200.0],["2025-12-02",6.75,6.82,6.15,6.36,2743000.0],["2025-12-03",30.0,40.37,21.5,29.96,56959100.0],["2025-12-04",28.25,30.6,23.05,25.4,8669000.0],["2025-12-05",26.74,28.63,26.01,26.89,7040700.0],["2025-12-08",26.6,31.44,26.25,28.56,5351500.0],["2025-12-09",28.0,28.37,27.01,27.38,1862600.0],["2025-12-10",28.3,29.23,27.51,28.67,2029600.0],["2025-12-11",28.02,28.49,27.14,27.18,1842800.0],["2025-12-12",26.55,27.12,25.59,26.02,1785600.0],["2025-12-15",25.87,27.18,25.84,26.55,1251200.0],["2025-12-16",26.05,26.81,25.75,26.02,1380000.0],["2025-12-17",25.84,26.95,25.6,26.15,1411400.0],["2025-12-18",26.11,26.99,26.04,26.19,909800.0],["2025-12-19",26.21,29.44,26.11,27.81,1932800.0],["2025-12-22",27.93,30.0,27.78,29.5,1075700.0],["2025-12-23",29.08,29.75,28.57,28.9,998800.0],["2025-12-24",28.87,30.17,28.51,29.68,461600.0],["2025-12-26",29.53,29.98,29.2,29.69,910100.0],["2025-12-29",29.63,30.71,29.59,30.04,917700.0],["2025-12-30",29.96,30.09,28.2,28.96,851500.0],["2025-12-31",28.76,29.24,28.01,28.86,1384800.0],["2026-01-02",29.09,29.36,27.51,28.31,1335700.0],["2026-01-05",27.91,28.49,24.34,24.81,3207200.0],["2026-01-06",24.73,26.44,24.66,26.13,1189500.0],["2026-01-07",26.08,26.94,25.7,26.31,1176800.0],["2026-01-08",25.86,26.22,25.07,25.55,854400.0],["2026-01-09",26.0,26.2,23.15,23.84,2605600.0],["2026-01-12",23.62,24.86,23.24,24.51,1489700.0],["2026-01-13",24.27,25.44,24.12,24.79,731000.0],["2026-01-14",24.51,25.0,24.23,24.79,1068800.0],["2026-01-15",24.68,24.69,23.53,24.04,1598600.0],["2026-01-16",24.16,24.89,23.96,24.35,985400.0],["2026-01-20",25.38,25.7,23.58,24.2,2086500.0],["2026-01-21",23.91,24.62,23.52,24.31,1475900.0],["2026-01-22",24.34,24.74,24.09,24.17,981100.0],["2026-01-23",24.02,24.14,23.01,23.2,1253300.0],["2026-01-26",23.03,23.71,22.8,23.62,957400.0],["2026-01-27",23.69,23.75,23.1,23.52,603100.0],["2026-01-28",23.86,23.86,21.4,21.57,1748200.0],["2026-01-29",21.61,22.7,21.06,22.61,1105200.0],["2026-01-30",22.7,23.0,21.83,21.89,972900.0],["2026-02-02",21.77,23.09,21.75,23.09,825600.0],["2026-02-03",23.05,24.93,22.77,24.88,1241400.0],["2026-02-04",24.78,24.79,23.7,24.5,773900.0],["2026-02-05",24.14,24.83,22.7,23.03,1212900.0],["2026-02-06",23.36,25.21,23.23,24.72,1131100.0],["2026-02-09",24.72,25.33,24.26,25.19,669500.0],["2026-02-10",25.2,25.45,24.5,24.63,762700.0],["2026-02-11",24.77,25.08,23.81,24.2,619200.0],["2026-02-12",24.0,24.48,23.23,23.67,882400.0],["2026-02-13",24.24,24.37,22.26,22.45,1037100.0],["2026-02-17",22.49,23.34,22.05,23.03,872300.0],["2026-02-18",22.99,26.15,22.8,25.53,2018900.0],["2026-02-19",25.47,29.28,25.07,29.15,2389500.0],["2026-02-20",28.7,29.4,27.54,28.51,2073100.0],["2026-02-23",28.16,29.08,27.32,27.87,748600.0],["2026-02-24",27.65,28.03,27.07,27.91,784300.0],["2026-02-25",27.99,28.88,27.88,28.35,527800.0],["2026-02-26",28.4,28.45,27.45,27.89,670500.0],["2026-02-27",27.76,27.98,27.13,27.93,1433600.0],["2026-03-02",26.69,27.63,26.3,26.86,676400.0],["2026-03-03",25.62,26.52,25.12,25.84,764100.0],["2026-03-04",26.44,26.58,25.33,25.5,750900.0],["2026-03-05",25.5,25.87,25.1,25.82,792300.0],["2026-03-06",25.41,28.89,25.08,27.9,2347400.0],["2026-03-09",30.77,31.41,28.98,30.63,2669100.0],["2026-03-10",32.5,36.49,32.08,33.4,4810400.0],["2026-03-11",32.5,35.1,32.5,33.57,1822900.0],["2026-03-12",33.94,34.21,32.25,33.42,1229400.0],["2026-03-13",33.0,33.0,29.41,30.5,2606700.0],["2026-03-16",30.52,32.44,30.2,30.56,1223000.0],["2026-03-17",30.66,31.84,30.14,31.19,938800.0],["2026-03-18",31.25,31.5,30.41,30.9,951000.0],["2026-03-19",30.5,31.25,29.4,31.17,1256100.0],["2026-03-20",31.22,32.45,29.09,29.1,5760600.0],["2026-03-23",29.67,30.32,28.15,30.1,1323900.0],["2026-03-24",29.6,29.92,28.36,28.87,1097600.0],["2026-03-25",29.18,30.44,29.04,29.9,1056700.0],["2026-03-26",29.44,30.25,29.09,29.95,696200.0],["2026-03-27",29.62,30.46,28.37,28.9,909400.0],["2026-03-30",29.05,29.27,27.5,27.77,745400.0],["2026-03-31",28.53,30.49,28.3,30.4,1944700.0],["2026-04-01",30.45,31.74,29.95,30.12,1785700.0],["2026-04-02",29.09,32.4,28.91,32.11,1225500.0],["2026-04-06",31.98,33.15,31.39,31.68,847300.0],["2026-04-07",31.37,31.98,30.33,31.97,713900.0],["2026-04-08",32.87,33.0,31.29,31.6,640000.0],["2026-04-09",31.22,32.13,30.98,31.61,686500.0],["2026-04-10",31.54,31.68,29.58,31.2,743600.0],["2026-04-13",31.21,35.99,30.9,34.54,2308200.0],["2026-04-14",34.0,34.77,33.32,34.72,951000.0],["2026-04-15",34.82,35.3,34.07,35.04,757000.0],["2026-04-16",35.29,35.45,33.44,34.59,849200.0],["2026-04-17",35.36,35.66,34.33,34.7,769500.0],["2026-04-20",34.87,36.82,33.9,34.21,1038000.0],["2026-04-21",34.37,35.47,33.76,35.34,803700.0],["2026-04-22",35.77,35.99,34.53,35.0,590900.0],["2026-04-23",35.0,35.07,32.86,33.86,845200.0],["2026-04-24",33.86,35.34,33.06,35.27,964500.0],["2026-04-27",35.31,35.46,34.12,35.1,993500.0],["2026-04-28",35.0,35.85,33.62,33.98,757600.0],["2026-04-29",33.91,34.11,32.28,32.46,772500.0],["2026-04-30",33.06,34.64,32.74,33.58,837900.0],["2026-05-01",33.5,33.59,30.82,30.91,1740200.0],["2026-05-04",31.21,33.64,31.06,33.5,916400.0],["2026-05-05",33.72,34.34,31.58,32.96,692500.0],["2026-05-06",33.14,34.5,32.89,34.38,710600.0],["2026-05-07",33.95,34.37,33.02,33.94,816000.0],["2026-05-08",29.5,31.28,28.45,30.38,3708600.0],["2026-05-11",30.3,32.55,30.02,31.9,1670900.0],["2026-05-12",31.58,32.1,30.93,31.52,1057100.0],["2026-05-13",30.67,31.95,29.26,30.33,1694300.0],["2026-05-14",30.5,30.93,29.32,29.81,865100.0],["2026-05-15",29.11,29.83,28.53,28.79,988800.0],["2026-05-18",28.99,29.2,27.38,28.02,917300.0],["2026-05-19",27.64,28.0,26.6,26.92,1103300.0],["2026-05-20",27.52,29.12,27.09,29.01,1123700.0],["2026-05-21",28.76,29.92,28.18,29.58,893300.0],["2026-05-22",29.58,30.0,28.66,28.87,569700.0],["2026-05-26",29.43,29.45,28.85,29.36,674600.0],["2026-05-27",29.42,29.87,28.87,29.14,553600.0],["2026-05-28",29.21,29.36,28.77,29.11,417300.0],["2026-05-29",30.25,30.52,29.54,29.96,841100.0],["2026-06-01",29.52,29.52,28.03,28.53,726400.0],["2026-06-02",28.05,28.26,27.09,27.34,895800.0],["2026-06-03",27.03,27.86,26.92,27.64,664900.0],["2026-06-04",27.78,28.5,27.51,27.95,584200.0],["2026-06-05",27.88,27.95,26.56,26.71,578200.0],["2026-06-08",27.15,27.38,26.0,26.16,640700.0],["2026-06-09",26.52,26.97,25.07,26.01,976400.0],["2026-06-10",25.98,26.42,25.01,25.33,1484400.0],["2026-06-11",25.36,25.64,24.65,25.04,1220500.0],["2026-06-12",25.11,26.12,25.0,25.8,773500.0],["2026-06-15",26.04,26.97,26.0,26.72,985700.0],["2026-06-16",26.8,27.07,25.6,26.05,654900.0],["2026-06-17",27.28,28.73,26.97,27.95,1460400.0],["2026-06-18",28.28,29.27,27.63,28.38,3095700.0],["2026-06-22",29.5,30.19,28.89,29.34,1758600.0],["2026-06-23",28.73,29.99,28.53,29.6,794700.0],["2026-06-24",29.88,30.01,29.19,29.51,803000.0],["2026-06-25",29.4,30.93,29.29,30.4,1026300.0],["2026-06-26",27.2,27.4,25.63,26.44,5489500.0],["2026-06-29",27.01,27.05,23.46,23.8,3243500.0],["2026-06-30",23.86,24.99,23.86,24.08,1858800.0],["2026-07-01",24.13,24.25,23.04,23.07,1807700.0],["2026-07-02",23.13,24.57,22.53,23.21,1640200.0],["2026-07-06",23.57,23.85,21.645,22.43,2126808.881672],["2026-07-07",22.55,22.705,21.82,22.22,1447629.04545],["2026-07-08",22.26,23.03,21.41,22.25,1456124.870923],["2026-07-09",22.43,22.52,21.745,22.5,1169150.570688],["2026-07-10",22.58,22.58,21.19,21.51,1227924.700122],["2026-07-13",21.3,21.5315,20.17,20.61,1274413.166598],["2026-07-14",20.61,21.03,20.27,20.68,993284.038023],["2026-07-15",20.63,20.84,19.6,20.35,1371035.012203],["2026-07-16",20.39,20.49,19,19.12,1488588.168637],["2026-07-17",18.77,19.79,18.64,19.44,1165097.410214],["2026-07-20",19.68,20.17,18.93,19.5,1911485.830171],["2026-07-21",19.5,20.16,18.975,19.79,2254088.497719],["2026-07-22",19.72,19.9204,18.765,18.91,1544883.276168],["2026-07-23",18.51,20.54,18.49,19.83,2007733.820466],["2026-07-24",19.7731,20.1792,18.305,19.7,2462642.979804],["2026-07-27",5.865,7.85,5.82,6.995,30013046.293296],["2026-07-28",6.78,7.22,5.6652,6.57,16422865.12878],["2026-07-30",3.07,4.21,2.96,4.19,28835608.516812],["2026-07-31",4.04,4.66,3.8,3.85,7270092.829474],["2026-08-03",3.775,4.2,3.658,4.2,5156684.255571],["2026-08-04",4.132,4.42,4.09,4.17,4207249.274075],["2026-08-05",4.16,4.31,3.845,3.93,3667221.220823],["2026-08-06",3.88,4.21,3.8681,4.18,3200340.966083],["2026-08-07",4.16,4.7,4.05,4.09,3608663.751044],["2026-08-10",4.04,4.105,3.83,3.89,1024600.767173],["2026-08-11",3.85,3.998,3.73,3.93,3353764.37029],["2026-08-12",3.95,4.3,3.9,4.19,2796018.28232],["2026-08-13",4.18,4.42,4.14,4.21,14057789.569247],["2026-08-14",7.66,8.15,6.04,6.65,65989596.901906]]}