{"t":"CATX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-10",53.5,53.5,51.0,51.0,1090.0],["2005-11-11",51.0,52.5,51.0,52.5,750.0],["2005-11-14",52.5,52.5,52.5,52.5,250.0],["2005-11-15",51.0,52.5,51.0,52.5,510.0],["2005-11-16",52.5,52.5,52.5,52.5,0.0],["2005-11-17",53.5,53.5,51.0,51.0,120.0],["2005-11-18",51.0,51.0,51.0,51.0,0.0],["2005-11-21",51.0,51.5,50.0,50.2,230.0],["2005-11-22",50.0,51.5,50.0,51.5,220.0],["2005-11-23",51.5,51.5,51.5,51.5,0.0],["2005-11-25",51.5,51.5,51.5,51.5,0.0],["2005-11-28",51.5,51.5,51.5,51.5,0.0],["2005-11-29",52.5,52.5,50.7,51.0,1020.0],["2005-11-30",51.5,51.5,51.0,51.0,100.0],["2005-12-01",52.5,54.5,51.0,54.5,300.0],["2005-12-02",52.5,54.0,52.5,52.5,800.0],["2005-12-05",52.5,53.5,52.5,53.5,700.0],["2005-12-06",53.5,53.5,52.8,53.0,2370.0],["2005-12-07",52.5,53.0,52.5,52.5,570.0],["2005-12-08",52.5,52.5,47.5,47.5,2700.0],["2005-12-09",47.5,47.5,42.0,45.0,1700.0],["2005-12-12",54.5,60.0,51.0,51.0,300.0],["2005-12-13",50.0,70.0,50.0,62.5,2200.0],["2005-12-14",65.0,70.0,62.0,70.0,650.0],["2005-12-15",72.5,85.0,72.5,82.5,7670.0],["2005-12-16",77.5,85.0,77.0,77.0,3010.0],["2005-12-19",72.5,72.5,65.0,67.5,270.0],["2005-12-20",67.5,67.5,67.5,67.5,10.0],["2005-12-21",67.5,67.5,67.5,67.5,20.0],["2005-12-22",67.5,67.5,67.5,67.5,0.0],["2005-12-23",66.0,75.0,66.0,75.0,100.0],["2005-12-27",75.0,77.5,72.5,75.0,1240.0],["2005-12-28",71.0,71.0,71.0,71.0,350.0],["2005-12-29",68.0,68.0,65.0,67.5,210.0],["2005-12-30",68.0,75.0,64.0,72.5,400.0],["2006-01-03",75.0,75.0,64.0,64.0,480.0],["2006-01-04",68.0,75.0,57.5,65.0,4080.0],["2006-01-05",65.0,65.0,65.0,65.0,0.0],["2006-01-06",62.5,67.5,62.5,67.5,510.0],["2006-01-09",67.5,85.0,60.0,70.0,500.0],["2006-01-10",68.0,68.0,62.5,65.0,1120.0],["2006-01-11",67.0,71.5,65.0,70.0,780.0],["2006-01-12",70.0,70.0,65.5,70.0,370.0],["2006-01-13",70.0,70.0,70.0,70.0,130.0],["2006-01-17",69.0,69.0,69.0,69.0,320.0],["2006-01-18",70.0,70.0,70.0,70.0,20.0],["2006-01-19",70.0,71.0,70.0,71.0,100.0],["2006-01-20",71.5,71.5,70.0,70.0,50.0],["2006-01-23",69.0,69.0,62.5,65.0,340.0],["2006-01-24",70.0,70.0,60.0,63.0,660.0],["2006-01-25",65.0,65.5,57.5,65.5,1170.0],["2006-01-26",64.5,65.0,64.5,65.0,140.0],["2006-01-27",68.0,68.0,68.0,68.0,100.0],["2006-01-30",62.5,62.5,62.5,62.5,70.0],["2006-01-31",65.0,72.5,65.0,72.5,1460.0],["2006-02-01",72.0,72.0,67.5,67.5,280.0],["2006-02-02",70.0,70.0,69.0,69.0,300.0],["2006-02-03",70.0,70.0,70.0,70.0,180.0],["2006-02-06",70.0,70.0,70.0,70.0,100.0],["2006-02-07",70.0,70.0,70.0,70.0,530.0],["2006-02-08",70.0,70.0,70.0,70.0,180.0],["2006-02-09",68.0,69.5,68.0,69.5,40.0],["2006-02-10",69.5,69.5,69.5,69.5,0.0],["2006-02-13",67.5,70.0,67.5,70.0,800.0],["2006-02-14",70.0,70.0,67.5,67.5,360.0],["2006-02-15",67.5,67.5,58.5,63.5,1190.0],["2006-02-16",62.5,65.0,62.5,65.0,400.0],["2006-02-17",64.0,65.0,58.5,65.0,2770.0],["2006-02-21",67.5,67.5,63.0,67.5,530.0],["2006-02-22",67.5,70.0,67.5,70.0,670.0],["2006-02-23",70.0,70.0,70.0,70.0,200.0],["2006-02-24",70.1,71.0,70.0,71.0,230.0],["2006-02-27",71.5,71.5,70.0,70.0,260.0],["2006-02-28",70.0,71.5,66.0,71.5,280.0],["2006-03-01",66.0,69.5,66.0,68.0,390.0],["2006-03-02",69.0,69.0,69.0,69.0,30.0],["2006-03-03",67.5,68.0,62.5,68.0,310.0],["2006-03-06",67.5,69.0,63.0,65.0,200.0],["2006-03-07",65.0,65.0,65.0,65.0,0.0],["2006-03-08",67.5,67.5,67.5,67.5,10.0],["2006-03-09",67.5,67.5,67.5,67.5,0.0],["2006-03-10",67.5,67.5,67.5,67.5,90.0],["2006-03-13",67.5,71.5,67.5,71.5,220.0],["2006-03-14",70.0,70.0,70.0,70.0,200.0],["2006-03-15",66.0,66.0,66.0,66.0,100.0],["2006-03-16",66.0,66.0,66.0,66.0,0.0],["2006-03-17",67.5,70.0,67.5,70.0,250.0],["2006-03-20",63.1,63.1,63.1,63.1,100.0],["2006-03-21",70.0,70.0,70.0,70.0,20.0],["2006-03-22",69.0,69.0,69.0,69.0,100.0],["2006-03-23",66.5,67.5,66.5,67.5,210.0],["2006-03-24",65.0,65.0,63.0,63.0,600.0],["2006-03-27",64.0,65.0,62.5,65.0,220.0],["2006-03-28",63.0,63.0,62.0,62.0,410.0],["2006-03-29",59.5,63.0,59.5,63.0,260.0],["2006-03-30",63.0,63.0,63.0,63.0,50.0],["2006-03-31",64.0,64.0,63.0,63.0,70.0],["2006-04-03",61.0,64.0,61.0,64.0,40.0],["2006-04-04",64.0,64.0,64.0,64.0,0.0],["2006-04-05",64.0,64.0,64.0,64.0,0.0],["2006-04-06",60.0,60.0,60.0,60.0,150.0],["2006-04-07",60.5,60.5,57.5,58.0,750.0],["2006-04-10",59.0,59.0,57.5,58.5,320.0],["2006-04-11",58.0,60.0,57.5,60.0,260.0],["2006-04-12",56.5,60.0,56.5,60.0,330.0],["2006-04-13",57.5,62.5,57.5,62.5,70.0],["2006-04-17",62.5,62.5,60.0,60.0,320.0],["2006-04-18",57.5,60.0,55.0,60.0,470.0],["2006-04-19",58.5,60.0,58.0,60.0,450.0],["2006-04-20",59.0,60.5,58.5,60.4,950.0],["2006-04-21",55.0,60.0,55.0,60.0,640.0],["2006-04-24",60.0,60.0,60.0,60.0,0.0],["2006-04-25",60.0,60.0,60.0,60.0,0.0],["2006-04-26",57.5,59.5,55.0,59.5,480.0],["2006-04-27",55.0,59.5,55.0,59.5,130.0],["2006-04-28",59.5,59.5,59.5,59.5,20.0],["2006-05-01",55.0,59.0,55.0,55.0,280.0],["2006-05-02",58.0,58.0,55.0,55.0,200.0],["2006-05-03",55.0,55.0,55.0,55.0,0.0],["2006-05-04",60.0,60.0,60.0,60.0,20.0],["2006-05-05",60.0,60.0,57.5,60.0,430.0],["2006-05-08",57.5,58.5,57.5,58.5,180.0],["2006-05-09",55.0,58.0,53.0,57.5,490.0],["2006-05-10",53.0,55.0,53.0,55.0,180.0],["2006-05-11",55.0,55.0,55.0,55.0,60.0],["2006-05-12",55.0,55.0,55.0,55.0,20.0],["2006-05-15",55.0,55.0,50.0,52.5,380.0],["2006-05-16",45.0,45.0,40.0,42.0,720.0],["2006-05-17",35.1,42.0,35.1,42.0,540.0],["2006-05-18",42.0,45.0,41.0,45.0,120.0],["2006-05-19",45.0,45.0,45.0,45.0,60.0],["2006-05-22",45.0,45.0,45.0,45.0,0.0],["2006-05-23",40.0,42.5,39.0,41.0,810.0],["2006-05-24",42.0,42.0,40.0,42.0,450.0],["2006-05-25",40.0,41.0,40.0,41.0,600.0],["2006-05-26",40.0,41.0,40.0,40.0,360.0],["2006-05-30",40.0,40.0,40.0,40.0,50.0],["2006-05-31",40.0,43.0,40.0,42.5,2120.0],["2006-06-01",42.5,42.5,40.0,42.0,400.0],["2006-06-02",40.7,45.0,40.5,45.0,2070.0],["2006-06-05",44.0,44.0,41.0,44.0,1020.0],["2006-06-06",44.0,44.0,41.0,41.0,250.0],["2006-06-07",41.0,44.5,41.0,44.5,970.0],["2006-06-08",44.0,44.0,44.0,44.0,100.0],["2006-06-09",42.5,44.0,42.5,44.0,220.0],["2006-06-12",40.0,42.0,40.0,42.0,420.0],["2006-06-13",36.5,36.5,32.5,32.5,3110.0],["2006-06-14",32.0,39.5,31.0,39.5,2010.0],["2006-06-15",39.5,41.5,39.5,41.5,350.0],["2006-06-16",39.5,40.5,39.5,40.5,390.0],["2006-06-19",39.5,39.5,39.5,39.5,170.0],["2006-06-20",40.0,40.5,39.0,39.5,1050.0],["2006-06-21",39.3,39.5,36.5,39.0,2370.0],["2006-06-22",35.0,38.0,35.0,38.0,270.0],["2006-06-23",38.0,38.0,38.0,38.0,0.0],["2006-06-26",38.0,38.5,37.0,38.5,210.0],["2006-06-27",35.0,35.0,32.5,32.5,1410.0],["2006-06-28",32.5,37.5,31.5,37.5,1930.0],["2006-06-29",33.0,35.0,32.0,33.0,1610.0],["2006-06-30",35.0,35.0,35.0,35.0,70.0],["2006-07-03",35.0,35.0,33.0,33.0,550.0],["2006-07-05",33.0,35.0,32.5,35.0,1940.0],["2006-07-06",35.0,35.0,32.7,32.7,410.0],["2006-07-07",32.7,35.0,31.3,31.3,3770.0],["2006-07-10",32.0,35.0,32.0,35.0,1260.0],["2006-07-11",32.5,32.5,30.0,30.0,1860.0],["2006-07-12",30.0,30.3,28.0,28.5,2390.0],["2006-07-13",29.0,29.7,28.5,29.7,1840.0],["2006-07-14",30.0,30.0,28.5,29.0,1500.0],["2006-07-17",29.5,29.5,29.0,29.0,260.0],["2006-07-18",30.0,32.0,30.0,30.0,2230.0],["2006-07-19",30.9,32.0,30.0,32.0,1610.0],["2006-07-20",32.0,35.0,32.0,35.0,2370.0],["2006-07-21",35.0,35.0,31.0,34.5,1660.0],["2006-07-24",35.0,35.0,33.0,35.0,670.0],["2006-07-25",34.0,35.0,33.5,35.0,330.0],["2006-07-26",32.5,34.0,32.5,34.0,600.0],["2006-07-27",33.5,33.5,33.5,33.5,170.0],["2006-07-28",31.5,31.5,30.0,31.0,830.0],["2006-07-31",31.0,34.5,30.5,34.5,1440.0],["2006-08-01",30.0,32.0,30.0,32.0,240.0],["2006-08-02",30.5,33.5,30.5,32.0,4330.0],["2006-08-03",33.0,34.0,32.0,34.0,2360.0],["2006-08-04",32.5,35.0,32.5,34.0,1190.0],["2006-08-07",34.0,34.0,33.0,33.0,4060.0],["2006-08-08",33.0,33.0,32.5,32.5,170.0],["2006-08-09",31.5,32.0,31.5,31.5,910.0],["2006-08-10",31.5,32.0,31.5,31.5,500.0],["2006-08-11",31.0,31.0,30.0,31.0,1660.0],["2006-08-14",31.0,31.2,31.0,31.2,1630.0],["2006-08-15",31.2,31.2,31.1,31.1,2500.0],["2006-08-16",30.5,30.5,30.5,30.5,100.0],["2006-08-17",30.5,34.0,30.5,33.9,11530.0],["2006-08-18",32.0,35.0,31.5,35.0,1380.0],["2006-08-21",32.0,34.5,32.0,34.2,1810.0],["2006-08-22",33.1,33.1,32.0,32.0,620.0],["2006-08-23",31.5,32.4,31.5,32.0,3120.0],["2006-08-24",32.0,32.0,32.0,32.0,250.0],["2006-08-25",32.0,32.0,31.0,31.0,8670.0],["2006-08-28",31.0,31.0,31.0,31.0,80.0],["2006-08-29",31.0,31.0,30.0,30.0,70.0],["2006-08-30",30.0,30.0,25.0,27.5,6650.0],["2006-08-31",27.0,29.0,27.0,29.0,1820.0],["2006-09-01",29.5,30.0,29.5,30.0,210.0],["2006-09-05",29.0,30.0,27.5,30.0,2620.0],["2006-09-06",30.0,30.5,29.2,29.2,3410.0],["2006-09-07",27.5,30.5,27.5,30.5,1160.0],["2006-09-08",30.5,30.5,30.5,30.5,0.0],["2006-09-11",30.5,30.5,30.5,30.5,0.0],["2006-09-12",30.0,30.0,30.0,30.0,300.0],["2006-09-13",30.5,30.5,26.5,30.5,15180.0],["2006-09-14",30.4,30.4,30.0,30.0,380.0],["2006-09-15",29.0,31.0,29.0,31.0,1550.0],["2006-09-18",30.5,32.0,29.5,32.0,2850.0],["2006-09-19",32.3,32.3,29.0,29.0,3640.0],["2006-09-20",28.8,28.8,28.0,28.0,2230.0],["2006-09-21",28.0,28.5,28.0,28.5,1900.0],["2006-09-22",29.5,29.5,29.5,29.5,1050.0],["2006-09-25",29.5,30.0,29.5,30.0,70.0],["2006-09-26",30.0,30.0,27.5,30.0,900.0],["2006-09-27",30.0,30.0,30.0,30.0,100.0],["2006-09-28",30.0,31.5,30.0,31.5,520.0],["2006-09-29",31.5,31.5,30.5,30.5,740.0],["2006-10-02",31.0,31.0,31.0,31.0,30.0],["2006-10-03",31.0,31.0,30.0,30.0,350.0],["2006-10-04",31.0,31.0,29.0,31.0,1320.0],["2006-10-05",30.0,30.0,30.0,30.0,530.0],["2006-10-06",31.0,31.0,30.9,30.9,300.0],["2006-10-09",31.0,31.5,31.0,31.5,820.0],["2006-10-10",30.5,32.0,30.5,32.0,1220.0],["2006-10-11",31.0,32.0,31.0,31.0,1000.0],["2006-10-12",30.7,32.0,30.7,32.0,1220.0],["2006-10-13",32.0,32.0,30.5,30.5,1600.0],["2006-10-16",31.0,31.0,30.0,30.0,9900.0],["2006-10-17",30.5,31.5,30.5,31.0,1150.0],["2006-10-18",31.0,32.0,31.0,32.0,940.0],["2006-10-19",31.0,32.4,31.0,32.4,2800.0],["2006-10-20",31.0,37.0,31.0,37.0,14700.0],["2006-10-23",37.0,39.0,36.5,39.0,9900.0],["2006-10-24",38.5,43.5,37.5,43.0,16630.0],["2006-10-25",45.0,45.5,42.0,42.1,11470.0],["2006-10-26",42.4,42.5,40.7,42.5,2200.0],["2006-10-27",42.4,42.5,42.4,42.4,1260.0],["2006-10-30",42.4,45.0,42.1,43.1,2760.0],["2006-10-31",43.0,43.1,42.5,43.0,7680.0],["2006-11-01",43.8,44.8,42.3,44.5,34140.0],["2006-11-02",45.0,46.0,43.5,46.0,3250.0],["2006-11-03",47.0,52.5,47.0,52.5,9260.0],["2006-11-06",51.0,52.6,49.9,50.5,16470.0],["2006-11-07",49.5,50.5,49.0,50.5,2610.0],["2006-11-08",50.0,51.0,50.0,51.0,990.0],["2006-11-09",51.0,52.5,50.0,50.0,4980.0],["2006-11-10",50.5,50.5,50.5,50.5,680.0],["2006-11-13",50.1,52.5,50.1,50.8,1230.0],["2006-11-14",51.5,51.5,51.0,51.2,2290.0],["2006-11-15",52.0,53.5,46.0,49.5,9370.0],["2006-11-16",49.5,51.0,49.5,51.0,5710.0],["2006-11-17",50.7,50.7,50.6,50.6,330.0],["2006-11-20",51.0,60.0,51.0,60.0,15920.0],["2006-11-21",59.0,59.0,56.0,56.6,1480.0],["2006-11-22",57.0,60.0,54.5,57.5,2880.0],["2006-11-24",58.4,59.5,57.5,59.5,1420.0],["2006-11-27",59.5,59.5,52.5,54.5,4050.0],["2006-11-28",54.5,56.0,52.0,52.0,2570.0],["2006-11-29",51.5,54.5,51.0,53.0,1960.0],["2006-11-30",54.0,55.0,51.1,55.0,1600.0],["2006-12-01",53.0,53.0,53.0,53.0,160.0],["2006-12-04",54.0,55.0,52.0,52.0,1340.0],["2006-12-05",52.0,52.0,49.2,49.8,5450.0],["2006-12-06",48.5,50.0,48.5,50.0,7010.0],["2006-12-07",51.0,52.5,50.0,52.0,8430.0],["2006-12-08",50.5,52.0,50.0,52.0,18000.0],["2006-12-11",52.0,52.0,49.1,51.5,2790.0],["2006-12-12",50.5,51.0,50.5,50.5,1480.0],["2006-12-13",50.6,50.6,50.3,50.3,340.0],["2006-12-14",50.0,50.1,45.0,50.0,4790.0],["2006-12-15",50.0,50.0,49.0,49.5,840.0],["2006-12-18",50.0,50.0,48.5,48.5,990.0],["2006-12-19",49.0,49.0,48.5,49.0,520.0],["2006-12-20",48.6,49.0,46.7,47.9,1580.0],["2006-12-21",47.3,47.9,47.1,47.8,1030.0],["2006-12-22",47.8,47.9,47.5,47.9,480.0],["2006-12-26",47.5,47.5,46.8,46.8,1020.0],["2006-12-27",46.9,46.9,45.1,46.5,960.0],["2006-12-28",46.5,46.5,45.0,45.0,5770.0],["2006-12-29",45.1,49.0,43.7,49.0,3880.0],["2007-01-03",49.5,49.5,47.0,48.0,1520.0],["2007-01-04",47.9,48.5,47.0,48.5,3000.0],["2007-01-05",47.0,48.4,46.5,48.4,1920.0],["2007-01-08",48.4,49.0,46.5,47.0,6000.0],["2007-01-09",46.0,46.0,44.7,44.7,1860.0],["2007-01-10",44.7,44.7,44.5,44.5,1200.0],["2007-01-11",44.0,44.6,43.9,43.9,1440.0],["2007-01-12",43.9,45.0,43.9,44.9,14280.0],["2007-01-16",44.9,44.9,43.5,43.5,1100.0],["2007-01-17",43.5,44.9,43.0,43.3,19160.0],["2007-01-18",43.0,43.3,42.5,42.5,5140.0],["2007-01-19",43.0,43.0,42.5,43.0,830.0],["2007-01-22",43.0,43.0,42.8,43.0,600.0],["2007-01-23",43.0,43.0,42.5,42.5,890.0],["2007-01-24",42.9,42.9,42.9,42.9,40.0],["2007-01-25",42.0,42.7,42.0,42.5,11020.0],["2007-01-26",42.5,42.5,41.5,42.5,6130.0],["2007-01-29",41.5,42.5,40.5,41.5,2910.0],["2007-01-30",41.5,43.0,40.5,43.0,5690.0],["2007-01-31",42.5,43.0,40.6,43.0,2360.0],["2007-02-01",43.0,43.0,42.0,42.5,1730.0],["2007-02-02",43.0,43.5,42.5,42.5,1220.0],["2007-02-05",43.0,43.5,41.0,41.5,1740.0],["2007-02-06",42.5,43.0,42.4,43.0,1820.0],["2007-02-07",43.5,45.0,40.0,45.0,17800.0],["2007-02-08",45.0,47.0,44.5,46.8,3070.0],["2007-02-09",46.8,47.0,46.8,47.0,320.0],["2007-02-12",47.0,48.5,47.0,48.5,2550.0],["2007-02-13",47.0,49.0,47.0,49.0,550.0],["2007-02-14",49.0,49.0,48.0,48.5,1270.0],["2007-02-15",48.0,48.0,47.5,47.5,490.0],["2007-02-16",47.5,47.5,47.0,47.5,340.0],["2007-02-20",47.0,47.0,45.5,45.6,1210.0],["2007-02-21",45.8,47.0,42.5,45.0,3000.0],["2007-02-22",45.0,45.0,42.5,45.0,1190.0],["2007-02-23",45.5,45.5,42.0,45.5,2930.0],["2007-02-26",45.5,45.5,43.0,44.0,800.0],["2007-02-27",45.0,45.5,44.0,45.0,2880.0],["2007-02-28",44.5,45.0,43.0,45.0,1940.0],["2007-03-01",46.5,46.5,43.0,43.5,5050.0],["2007-03-02",44.0,44.5,43.0,44.0,1260.0],["2007-03-05",43.5,44.0,41.5,44.0,1890.0],["2007-03-06",42.1,45.0,42.1,44.6,5250.0],["2007-03-07",44.5,45.0,44.3,44.3,1480.0],["2007-03-08",44.5,45.5,44.0,45.5,4220.0],["2007-03-09",45.0,47.3,45.0,46.0,7740.0],["2007-03-12",47.3,47.4,46.4,46.5,2230.0],["2007-03-13",46.8,46.8,46.5,46.5,260.0],["2007-03-14",46.1,46.1,44.0,44.5,1360.0],["2007-03-15",44.5,44.5,43.5,44.0,930.0],["2007-03-16",44.0,46.8,44.0,45.8,8880.0],["2007-03-19",45.0,45.0,44.5,44.7,2670.0],["2007-03-20",44.7,44.7,43.8,44.3,3620.0],["2007-03-21",44.0,44.0,43.1,44.0,1310.0],["2007-03-22",44.0,47.0,44.0,45.0,3070.0],["2007-03-23",44.8,44.8,40.0,40.0,28310.0],["2007-03-26",40.1,41.5,39.9,40.0,4740.0],["2007-03-27",39.5,39.6,35.5,38.0,14970.0],["2007-03-28",38.0,38.0,37.5,38.0,670.0],["2007-03-29",39.0,39.0,38.0,38.7,2010.0],["2007-03-30",39.0,40.5,39.0,39.5,22540.0],["2007-04-02",39.8,39.8,37.0,37.5,2100.0],["2007-04-03",39.0,39.0,34.0,35.1,13780.0],["2007-04-04",36.5,39.0,36.5,38.5,7400.0],["2007-04-05",38.5,39.5,38.1,39.0,5170.0],["2007-04-09",40.0,40.1,39.2,39.7,25090.0],["2007-04-10",40.0,40.0,39.5,39.6,6350.0],["2007-04-11",39.7,40.0,39.0,39.0,15860.0],["2007-04-12",39.0,40.0,39.0,39.8,4650.0],["2007-04-13",39.5,39.8,39.2,39.8,4940.0],["2007-04-16",40.5,40.5,39.1,40.0,7320.0],["2007-04-17",39.5,39.5,38.5,39.5,8740.0],["2007-04-18",39.5,39.5,38.7,38.7,4790.0],["2007-04-19",39.5,40.9,38.5,39.0,4780.0],["2007-04-20",39.3,39.5,38.5,38.9,7510.0],["2007-04-23",38.3,39.0,37.0,38.5,7920.0],["2007-04-24",38.6,39.0,37.5,38.1,1560.0],["2007-04-25",38.0,38.0,37.0,37.5,3150.0],["2007-04-26",37.6,38.0,36.1,36.5,3540.0],["2007-04-27",37.4,39.5,36.8,38.0,42280.0],["2007-04-30",39.5,39.8,36.7,36.8,13340.0],["2007-05-01",37.8,38.0,37.1,37.2,3410.0],["2007-05-02",36.7,37.5,36.7,37.5,3510.0],["2007-05-03",37.1,37.5,35.5,36.4,8120.0],["2007-05-04",36.5,37.8,36.4,37.4,6660.0],["2007-05-07",37.7,37.7,37.1,37.1,1000.0],["2007-05-08",37.0,37.1,36.5,36.9,780.0],["2007-05-09",36.8,36.8,35.0,36.8,39120.0],["2007-05-10",36.8,36.8,35.6,35.7,2720.0],["2007-05-11",35.7,38.3,35.0,37.0,7610.0],["2007-05-14",37.7,39.2,36.5,37.5,2610.0],["2007-05-15",37.5,38.8,37.5,38.5,4270.0],["2007-05-16",38.7,38.8,37.5,37.5,3230.0],["2007-05-17",38.0,39.5,37.8,39.0,2350.0],["2007-05-18",39.5,42.5,39.2,41.5,17350.0],["2007-05-21",41.4,42.5,40.5,41.6,4350.0],["2007-05-22",41.3,42.0,41.0,41.5,2200.0],["2007-05-23",41.5,42.5,41.5,41.5,4590.0],["2007-05-24",41.5,41.9,40.2,40.8,1270.0],["2007-05-25",40.5,42.0,40.5,42.0,1150.0],["2007-05-29",42.0,42.0,41.5,41.5,800.0],["2007-05-30",42.0,42.0,38.8,40.4,3190.0],["2007-05-31",40.8,41.1,40.5,41.0,610.0],["2007-06-01",40.6,42.0,40.5,41.4,4990.0],["2007-06-04",42.3,44.5,41.5,44.4,19440.0],["2007-06-05",44.4,45.0,43.7,44.7,16410.0],["2007-06-06",45.5,45.5,43.5,45.0,9120.0],["2007-06-07",45.0,45.5,42.2,43.0,13860.0],["2007-06-08",43.8,45.0,41.7,44.5,14050.0],["2007-06-11",44.5,48.3,44.5,46.5,8580.0],["2007-06-12",46.5,51.0,46.5,49.5,10530.0],["2007-06-13",49.3,50.0,47.4,49.5,8500.0],["2007-06-14",49.5,50.0,49.2,49.5,9440.0],["2007-06-15",50.0,50.0,49.0,49.4,13110.0],["2007-06-18",49.8,50.0,49.2,49.5,7970.0],["2007-06-19",49.5,49.5,48.2,48.2,10370.0],["2007-06-20",48.9,49.2,48.2,48.8,6390.0],["2007-06-21",48.7,48.8,47.6,48.8,4150.0],["2007-06-22",48.9,52.0,48.9,51.5,9540.0],["2007-06-25",51.7,53.0,51.3,51.8,7380.0],["2007-06-26",51.7,51.7,51.4,51.4,1070.0],["2007-06-27",50.5,50.5,48.4,48.4,11570.0],["2007-06-28",48.8,50.5,48.5,50.5,12930.0],["2007-06-29",51.0,51.0,50.1,50.4,6250.0],["2007-07-02",50.9,51.6,50.3,50.5,3060.0],["2007-07-03",50.5,50.6,50.0,50.0,1790.0],["2007-07-05",50.5,51.5,50.4,51.5,2430.0],["2007-07-06",51.4,52.5,51.2,51.8,6100.0],["2007-07-09",50.0,53.0,50.0,52.0,3710.0],["2007-07-10",52.4,52.4,51.0,51.8,2360.0],["2007-07-11",51.6,51.6,49.4,49.9,5970.0],["2007-07-12",50.0,50.5,49.5,49.6,2700.0],["2007-07-13",49.5,49.5,48.5,48.8,6380.0],["2007-07-16",48.0,48.0,46.0,47.3,7660.0],["2007-07-17",47.5,47.5,43.6,46.5,9480.0],["2007-07-18",46.3,46.7,45.2,46.2,4050.0],["2007-07-19",46.1,49.0,46.1,49.0,4760.0],["2007-07-20",49.0,49.0,45.9,46.5,6580.0],["2007-07-23",46.5,49.0,46.5,47.0,5940.0],["2007-07-24",46.6,47.0,45.0,46.0,4670.0],["2007-07-25",46.0,46.2,43.5,45.2,5080.0],["2007-07-26",44.2,45.9,44.1,44.8,1310.0],["2007-07-27",44.4,45.0,44.4,44.4,3050.0],["2007-07-30",44.0,44.5,44.0,44.5,2100.0],["2007-07-31",43.9,45.0,43.0,43.8,3540.0],["2007-08-01",43.0,44.4,41.4,42.0,7680.0],["2007-08-02",42.0,42.0,38.7,40.0,6120.0],["2007-08-03",39.8,40.2,38.3,39.4,5860.0],["2007-08-06",39.4,39.4,36.5,38.2,3020.0],["2007-08-07",39.0,41.1,39.0,39.8,1300.0],["2007-08-08",40.1,40.1,38.1,39.3,1870.0],["2007-08-09",39.4,39.9,38.8,38.8,1100.0],["2007-08-10",39.0,39.4,36.3,37.3,3040.0],["2007-08-13",37.8,38.0,35.1,35.7,7550.0],["2007-08-14",37.0,37.0,33.7,34.7,6000.0],["2007-08-15",34.8,39.0,34.8,37.6,3690.0],["2007-08-16",38.0,39.0,35.4,37.0,2480.0],["2007-08-17",38.9,38.9,35.6,36.6,1540.0],["2007-08-20",38.5,38.9,34.7,36.0,1780.0],["2007-08-21",36.6,36.9,34.0,36.2,6240.0],["2007-08-22",37.0,38.4,36.0,36.0,2770.0],["2007-08-23",36.0,39.1,36.0,37.1,2090.0],["2007-08-24",38.0,39.0,38.0,38.7,1270.0],["2007-08-27",39.0,40.0,38.1,38.7,870.0],["2007-08-28",38.8,39.0,37.2,37.2,1240.0],["2007-08-29",38.5,38.5,36.6,37.5,1270.0],["2007-08-30",37.8,38.2,37.0,37.5,1180.0],["2007-08-31",37.5,38.9,37.0,37.9,1540.0],["2007-09-04",38.0,39.3,36.6,36.9,2130.0],["2007-09-05",37.0,38.5,35.5,36.7,4500.0],["2007-09-06",36.3,37.1,35.7,36.0,2550.0],["2007-09-07",35.8,35.9,34.8,34.8,7160.0],["2007-09-10",35.0,36.1,34.4,34.4,1200.0],["2007-09-11",35.5,36.0,32.5,34.1,3670.0],["2007-09-12",34.7,36.7,34.7,35.2,3130.0],["2007-09-13",36.5,38.0,36.5,37.8,2640.0],["2007-09-14",38.4,38.4,37.5,38.0,840.0],["2007-09-17",39.0,39.0,36.5,36.9,1720.0],["2007-09-18",37.2,37.7,36.0,36.1,1580.0],["2007-09-19",36.0,36.9,35.5,35.7,1580.0],["2007-09-20",35.0,35.0,33.0,35.0,5880.0],["2007-09-21",34.7,35.0,33.6,34.7,4180.0],["2007-09-24",34.4,36.5,34.3,34.7,3940.0],["2007-09-25",34.9,35.0,33.2,34.5,3080.0],["2007-09-26",35.0,35.0,34.0,34.0,1880.0],["2007-09-27",35.0,37.3,34.0,37.3,2500.0],["2007-09-28",37.8,37.8,35.1,35.1,1690.0],["2007-10-01",35.1,35.5,33.5,33.5,6960.0],["2007-10-02",35.0,35.3,33.6,34.5,1990.0],["2007-10-03",34.5,34.5,33.5,33.8,3530.0],["2007-10-04",33.8,34.0,32.9,33.0,5440.0],["2007-10-05",33.0,33.3,32.0,32.7,4070.0],["2007-10-08",32.7,34.0,32.0,33.4,1100.0],["2007-10-09",33.9,33.9,32.0,32.1,2390.0],["2007-10-10",33.0,33.9,32.0,32.5,2390.0],["2007-10-11",32.5,32.7,31.5,31.7,1520.0],["2007-10-12",32.0,33.5,29.0,30.5,146020.0],["2007-10-15",30.2,31.0,29.0,30.2,12610.0],["2007-10-16",29.7,29.7,27.5,28.9,8290.0],["2007-10-17",29.0,31.0,28.5,31.0,19530.0],["2007-10-18",31.5,31.5,29.5,30.0,6170.0],["2007-10-19",30.1,31.0,29.5,29.9,2920.0],["2007-10-22",29.0,29.8,28.5,28.9,2930.0],["2007-10-23",29.8,29.8,26.5,26.8,6400.0],["2007-10-24",27.0,28.1,26.5,26.8,5890.0],["2007-10-25",26.5,27.3,25.6,27.3,5090.0],["2007-10-26",27.4,28.5,26.5,26.7,1930.0],["2007-10-29",26.7,26.7,22.0,25.4,8070.0],["2007-10-30",25.0,25.0,22.6,22.6,6750.0],["2007-10-31",24.7,25.3,21.7,25.3,15710.0],["2007-11-01",25.3,25.3,24.0,24.5,2490.0],["2007-11-02",27.5,28.0,24.6,26.5,7610.0],["2007-11-05",26.7,26.7,26.2,26.2,1930.0],["2007-11-06",26.0,26.8,25.0,25.6,2180.0],["2007-11-07",25.5,29.0,25.0,25.7,9560.0],["2007-11-08",26.0,26.5,21.0,23.9,10760.0],["2007-11-09",22.9,23.8,22.2,22.8,6650.0],["2007-11-12",23.8,24.5,21.5,22.5,7530.0],["2007-11-13",23.1,24.4,22.0,22.5,3820.0],["2007-11-14",22.8,23.5,21.5,21.9,3360.0],["2007-11-15",22.0,22.9,21.5,22.6,3750.0],["2007-11-16",22.0,23.5,22.0,22.8,2460.0],["2007-11-19",24.0,24.3,22.3,22.5,4900.0],["2007-11-20",23.0,24.8,22.6,23.3,9270.0],["2007-11-21",23.5,23.5,21.5,22.3,15480.0],["2007-11-23",22.3,22.4,21.5,22.0,1370.0],["2007-11-26",22.3,23.6,21.5,21.5,21340.0],["2007-11-27",21.6,25.8,21.0,24.5,9130.0],["2007-11-28",25.0,29.8,25.0,26.5,18090.0],["2007-11-29",27.0,27.5,26.5,27.5,7500.0],["2007-11-30",27.5,28.0,26.9,27.0,6630.0],["2007-12-03",28.0,30.0,26.5,28.4,19270.0],["2007-12-04",28.8,29.3,27.5,28.4,4830.0],["2007-12-05",29.3,29.3,26.1,27.2,5360.0],["2007-12-06",27.8,28.5,27.1,27.4,2550.0],["2007-12-07",27.5,28.5,26.3,26.4,2220.0],["2007-12-10",27.0,27.3,25.7,26.0,3080.0],["2007-12-11",25.5,26.5,25.1,25.5,3310.0],["2007-12-12",25.0,25.1,23.7,24.9,3890.0],["2007-12-13",26.9,26.9,23.5,24.5,2970.0],["2007-12-14",24.5,25.7,24.2,24.4,620.0],["2007-12-17",23.7,23.7,22.1,22.6,3260.0],["2007-12-18",22.7,23.7,22.7,23.0,1940.0],["2007-12-19",22.5,22.9,20.6,21.0,5700.0],["2007-12-20",20.7,22.2,20.3,21.4,3880.0],["2007-12-21",23.4,23.4,20.5,20.5,10570.0],["2007-12-24",21.2,21.2,17.2,20.5,4210.0],["2007-12-26",18.6,20.4,18.5,18.5,22880.0],["2007-12-27",19.0,19.2,17.0,19.2,11800.0],["2007-12-28",20.0,21.0,19.6,20.6,6710.0],["2007-12-31",21.5,21.5,19.8,20.1,9420.0],["2008-01-02",20.7,25.0,20.7,22.5,3520.0],["2008-01-03",22.5,22.9,22.4,22.7,1020.0],["2008-01-04",22.5,22.5,21.9,22.0,910.0],["2008-01-07",22.5,23.4,22.5,22.6,800.0],["2008-01-08",22.6,22.8,21.5,22.1,1910.0],["2008-01-09",22.0,23.0,21.4,22.2,2540.0],["2008-01-10",21.5,22.2,20.0,20.9,4990.0],["2008-01-11",20.6,20.8,20.0,20.6,380.0],["2008-01-14",20.3,20.6,19.8,19.9,2600.0],["2008-01-15",18.0,20.0,18.0,18.2,2810.0],["2008-01-16",17.2,18.3,13.0,17.3,14720.0],["2008-01-17",17.1,17.5,15.6,16.9,2610.0],["2008-01-18",17.0,18.2,16.2,17.2,5530.0],["2008-01-22",18.8,19.5,15.0,15.8,4460.0],["2008-01-23",16.4,19.0,16.4,18.5,13490.0],["2008-01-24",17.5,17.7,17.1,17.4,2940.0],["2008-01-25",19.0,19.0,16.5,17.5,1400.0],["2008-01-28",17.4,17.5,17.0,17.3,830.0],["2008-01-29",17.2,17.2,15.6,16.3,1050.0],["2008-01-30",16.5,16.5,13.2,14.4,15440.0],["2008-01-31",14.0,15.0,13.4,13.8,2760.0],["2008-02-01",14.2,16.9,14.0,16.9,5630.0],["2008-02-04",17.5,17.5,16.5,16.9,1400.0],["2008-02-05",16.8,16.8,15.1,15.4,990.0],["2008-02-06",15.0,15.0,14.2,14.8,2070.0],["2008-02-07",14.8,14.8,13.1,13.1,6730.0],["2008-02-08",13.5,13.6,12.4,12.5,11100.0],["2008-02-11",13.5,17.5,12.6,12.7,7700.0],["2008-02-12",12.7,12.8,11.2,12.0,7020.0],["2008-02-13",12.5,12.5,9.7,12.3,17490.0],["2008-02-14",11.0,11.5,10.5,11.0,3390.0],["2008-02-15",11.0,12.5,10.0,11.7,4880.0],["2008-02-19",12.0,12.0,11.5,11.9,1800.0],["2008-02-20",11.7,11.7,11.0,11.4,1910.0],["2008-02-21",11.3,12.3,10.9,11.0,3440.0],["2008-02-22",11.9,11.9,10.0,11.2,4100.0],["2008-02-25",11.2,11.4,10.5,10.5,2380.0],["2008-02-26",11.0,11.0,10.3,10.3,2410.0],["2008-02-27",11.4,11.4,10.3,11.0,6850.0],["2008-02-28",10.8,10.9,10.4,10.8,1290.0],["2008-02-29",11.0,11.0,10.5,10.9,950.0],["2008-03-03",11.0,11.9,10.5,10.6,2290.0],["2008-03-04",10.6,10.8,10.0,10.2,2830.0],["2008-03-05",10.8,11.0,10.1,10.6,2120.0],["2008-03-06",10.2,11.0,10.1,10.1,1610.0],["2008-03-07",10.5,10.6,10.2,10.2,730.0],["2008-03-10",11.0,11.0,10.2,10.4,7390.0],["2008-03-11",10.9,11.0,10.4,10.6,1600.0],["2008-03-12",11.9,14.0,10.9,14.0,6960.0],["2008-03-13",13.7,13.7,11.6,12.4,1710.0],["2008-03-14",12.8,12.8,10.6,10.6,2140.0],["2008-03-17",10.6,12.8,10.6,12.0,1030.0],["2008-03-18",13.2,13.4,11.7,12.7,3210.0],["2008-03-19",12.8,12.8,11.5,11.5,970.0],["2008-03-20",10.8,12.7,10.8,11.7,1110.0],["2008-03-24",11.4,11.4,11.0,11.0,290.0],["2008-03-25",10.8,10.8,10.5,10.7,820.0],["2008-03-26",10.9,11.1,9.6,10.8,3520.0],["2008-03-27",9.9,10.3,9.9,10.0,530.0],["2008-03-28",10.0,10.7,10.0,10.7,100.0],["2008-03-31",10.0,10.9,9.6,10.0,880.0],["2008-04-01",10.0,10.0,10.0,10.0,800.0],["2008-04-02",10.2,10.2,9.5,9.5,960.0],["2008-04-03",9.5,10.0,9.5,9.8,1090.0],["2008-04-04",10.0,10.0,9.8,9.9,1090.0],["2008-04-07",10.0,10.0,9.4,9.4,1140.0],["2008-04-08",9.1,9.4,8.9,9.2,510.0],["2008-04-09",9.2,9.2,9.0,9.0,260.0],["2008-04-10",9.0,9.7,9.0,9.7,3550.0],["2008-04-11",9.8,9.8,9.6,9.8,1350.0],["2008-04-14",9.7,10.0,9.4,9.8,3290.0],["2008-04-15",9.5,9.5,8.3,9.5,170.0],["2008-04-16",8.8,9.5,8.6,9.2,1920.0],["2008-04-17",9.3,9.4,8.5,8.5,1090.0],["2008-04-18",8.2,9.5,8.2,9.4,1300.0],["2008-04-21",9.0,9.0,6.2,8.9,2760.0],["2008-04-22",8.1,8.8,7.5,8.7,1400.0],["2008-04-23",9.0,9.0,8.4,8.4,660.0],["2008-04-24",8.4,9.0,8.3,9.0,1340.0],["2008-04-25",8.7,9.4,8.1,9.4,2390.0],["2008-04-28",8.0,9.3,7.6,8.0,4220.0],["2008-04-29",7.5,8.4,7.0,8.4,3610.0],["2008-04-30",8.0,8.5,8.0,8.5,1040.0],["2008-05-01",8.5,9.0,8.5,9.0,1230.0],["2008-05-02",8.5,8.5,8.1,8.1,710.0],["2008-05-05",8.9,8.9,7.5,8.4,880.0],["2008-05-06",8.4,8.4,8.1,8.1,510.0],["2008-05-07",8.4,8.9,8.3,8.4,1020.0],["2008-05-08",8.7,8.9,8.5,8.5,720.0],["2008-05-09",8.4,8.4,8.1,8.1,1540.0],["2008-05-12",8.0,8.6,7.4,7.4,1940.0],["2008-05-13",8.1,8.1,6.8,7.5,5930.0],["2008-05-14",8.0,8.0,7.4,7.8,5930.0],["2008-05-15",8.0,8.9,7.8,7.9,11670.0],["2008-05-16",8.0,8.0,7.9,8.0,6320.0],["2008-05-19",8.0,9.0,8.0,9.0,7450.0],["2008-05-20",9.0,9.0,8.6,8.9,1400.0],["2008-05-21",9.0,9.0,8.1,8.6,2870.0],["2008-05-22",8.0,8.0,7.6,7.7,1110.0],["2008-05-23",7.1,8.7,7.1,8.5,2680.0],["2008-05-27",7.9,9.0,7.5,9.0,2470.0],["2008-05-28",8.5,9.0,8.4,9.0,2000.0],["2008-05-29",8.8,9.0,8.5,8.6,1070.0],["2008-05-30",8.1,8.6,7.6,8.0,3970.0],["2008-06-02",8.7,8.7,8.0,8.0,710.0],["2008-06-03",8.4,8.8,8.0,8.5,2930.0],["2008-06-04",8.5,8.8,8.2,8.7,990.0],["2008-06-05",8.8,8.8,8.2,8.8,600.0],["2008-06-06",8.4,8.8,8.0,8.0,2140.0],["2008-06-09",8.1,8.5,7.5,8.5,6310.0],["2008-06-10",8.4,8.8,8.0,8.0,1400.0],["2008-06-11",8.0,8.0,7.7,8.0,1170.0],["2008-06-12",8.3,8.5,7.5,7.5,1600.0],["2008-06-13",7.5,8.0,6.8,7.5,980.0],["2008-06-16",7.5,8.0,7.5,7.9,730.0],["2008-06-17",7.9,7.9,7.6,7.6,220.0],["2008-06-18",7.8,7.8,6.5,7.0,1640.0],["2008-06-19",7.0,7.0,6.5,6.6,1020.0],["2008-06-20",6.5,6.5,5.9,6.3,2850.0],["2008-06-23",5.8,6.4,5.2,6.4,2910.0],["2008-06-24",6.1,6.1,4.5,5.5,3090.0],["2008-06-25",5.8,6.0,5.5,6.0,1930.0],["2008-06-26",6.0,6.2,5.9,6.0,620.0],["2008-06-27",5.8,6.5,5.8,6.4,1480.0],["2008-06-30",6.1,7.5,5.3,6.0,5440.0],["2008-07-01",6.4,7.5,6.0,6.5,650.0],["2008-07-02",6.6,7.5,6.6,6.6,2600.0],["2008-07-03",7.0,7.0,6.4,6.4,520.0],["2008-07-07",7.0,7.0,6.0,6.5,350.0],["2008-07-08",6.0,6.3,5.5,6.2,930.0],["2008-07-09",5.7,6.0,5.7,6.0,640.0],["2008-07-10",5.0,5.8,4.6,5.8,160.0],["2008-07-11",5.5,6.4,5.2,6.4,310.0],["2008-07-14",6.4,6.4,6.4,6.4,0.0],["2008-07-15",5.5,6.0,5.2,5.3,2340.0],["2008-07-16",5.3,5.3,5.3,5.3,0.0],["2008-07-17",5.0,6.0,5.0,6.0,220.0],["2008-07-18",6.0,6.0,6.0,6.0,90.0],["2008-07-21",5.6,5.8,4.6,5.8,450.0],["2008-07-22",5.4,5.5,5.3,5.4,540.0],["2008-07-23",6.0,6.0,5.4,5.4,330.0],["2008-07-24",6.0,6.0,5.9,6.0,1760.0],["2008-07-25",6.3,6.3,6.0,6.0,1440.0],["2008-07-28",6.0,6.0,5.8,5.8,630.0],["2008-07-29",6.0,6.0,6.0,6.0,1130.0],["2008-07-30",6.0,6.0,5.0,5.5,1110.0],["2008-07-31",5.5,6.0,5.5,5.5,690.0],["2008-08-01",5.5,6.0,5.0,6.0,1760.0],["2008-08-04",5.4,6.0,5.4,6.0,220.0],["2008-08-05",5.0,6.0,5.0,5.0,130.0],["2008-08-06",5.0,5.5,4.7,5.1,1910.0],["2008-08-07",5.1,5.1,5.1,5.1,30.0],["2008-08-08",4.9,5.0,4.8,5.0,3080.0],["2008-08-11",5.0,5.1,4.0,5.0,830.0],["2008-08-12",4.9,5.1,4.8,5.1,4890.0],["2008-08-13",5.0,5.1,4.9,5.1,420.0],["2008-08-14",5.1,5.1,5.1,5.1,0.0],["2008-08-15",5.1,5.1,4.9,5.1,1510.0],["2008-08-18",5.1,5.1,5.0,5.0,50.0],["2008-08-19",4.6,5.0,4.5,4.7,630.0],["2008-08-20",4.2,4.9,4.0,4.2,4910.0],["2008-08-21",3.8,3.9,3.2,3.5,6130.0],["2008-08-22",3.2,5.6,3.2,4.9,9200.0],["2008-08-25",5.2,6.0,5.2,6.0,3220.0],["2008-08-26",6.1,8.4,6.1,7.8,7900.0],["2008-08-27",8.2,8.8,6.7,8.0,14210.0],["2008-08-28",8.4,9.1,8.4,8.8,7590.0],["2008-08-29",9.2,9.5,8.5,9.0,3480.0],["2008-09-02",9.0,10.0,7.8,9.0,8340.0],["2008-09-03",8.6,10.0,8.1,8.9,4930.0],["2008-09-04",8.1,9.8,8.1,9.0,4630.0],["2008-09-05",9.0,9.5,8.7,8.7,3140.0],["2008-09-08",8.8,9.8,8.0,8.8,2230.0],["2008-09-09",8.3,8.8,8.0,8.0,310.0],["2008-09-10",8.0,8.9,8.0,8.0,3940.0],["2008-09-11",7.8,8.6,7.0,7.0,3450.0],["2008-09-12",7.5,7.9,6.0,7.0,2850.0],["2008-09-15",6.5,9.0,6.5,8.2,1440.0],["2008-09-16",8.5,8.5,8.0,8.0,160.0],["2008-09-17",8.0,8.1,7.0,7.5,860.0],["2008-09-18",7.1,7.5,7.0,7.0,130.0],["2008-09-19",7.5,7.5,6.0,7.5,950.0],["2008-09-22",7.5,7.5,7.5,7.5,170.0],["2008-09-23",7.0,7.5,7.0,7.5,330.0],["2008-09-24",7.5,7.5,7.5,7.5,0.0],["2008-09-25",6.5,6.5,4.5,6.0,990.0],["2008-09-26",5.7,6.0,5.0,5.0,640.0],["2008-09-29",4.5,5.0,4.5,4.5,250.0],["2008-09-30",5.5,6.0,5.5,6.0,290.0],["2008-10-01",6.5,7.0,6.5,7.0,60.0],["2008-10-02",6.0,6.5,5.0,6.0,1620.0],["2008-10-03",5.0,6.0,5.0,5.3,420.0],["2008-10-06",3.8,6.9,3.5,5.0,2500.0],["2008-10-07",4.0,5.0,4.0,5.0,360.0],["2008-10-08",4.1,5.5,4.0,4.5,1450.0],["2008-10-09",4.5,4.5,3.0,4.2,2050.0],["2008-10-10",3.8,4.2,3.0,3.0,7420.0],["2008-10-13",3.5,4.5,3.0,4.5,2750.0],["2008-10-14",4.0,4.5,3.5,4.5,1380.0],["2008-10-15",4.5,4.5,3.0,4.0,1070.0],["2008-10-16",4.3,5.0,4.3,4.7,220.0],["2008-10-17",4.5,4.5,4.0,4.0,490.0],["2008-10-20",4.1,4.5,3.0,4.2,870.0],["2008-10-21",4.4,4.9,4.2,4.2,2410.0],["2008-10-22",3.6,4.2,3.6,4.2,1720.0],["2008-10-23",4.5,4.5,4.5,4.5,50.0],["2008-10-24",4.2,4.4,3.7,4.2,1020.0],["2008-10-27",4.5,4.5,4.5,4.5,630.0],["2008-10-28",4.5,4.5,3.8,3.9,2880.0],["2008-10-29",3.8,4.5,3.7,4.0,1520.0],["2008-10-30",4.4,4.4,4.0,4.0,650.0],["2008-10-31",3.7,4.0,3.7,4.0,430.0],["2008-11-03",4.0,4.0,3.7,4.0,520.0],["2008-11-04",4.1,4.1,3.7,4.0,1700.0],["2008-11-05",4.0,4.0,3.9,3.9,680.0],["2008-11-06",3.7,4.0,3.0,3.0,5600.0],["2008-11-07",3.1,3.5,2.5,3.2,11370.0],["2008-11-10",3.5,3.5,2.6,3.2,4690.0],["2008-11-11",2.7,3.2,2.5,3.2,3030.0],["2008-11-12",2.5,3.3,1.7,2.9,1260.0],["2008-11-13",2.5,2.8,1.5,2.8,3190.0],["2008-11-14",2.0,2.5,2.0,2.5,1220.0],["2008-11-17",2.2,2.5,1.7,2.4,1840.0],["2008-11-18",2.0,4.0,1.7,2.4,3190.0],["2008-11-19",2.5,2.6,1.9,2.5,3310.0],["2008-11-20",2.4,2.9,1.5,2.0,3670.0],["2008-11-21",2.8,2.9,1.8,2.5,1190.0],["2008-11-24",2.5,2.5,2.3,2.3,1870.0],["2008-11-25",2.1,2.1,1.5,2.0,5970.0],["2008-11-26",1.7,3.4,1.7,2.6,16720.0],["2008-11-28",3.4,3.5,3.4,3.4,760.0],["2008-12-01",3.5,3.5,1.9,2.0,22270.0],["2008-12-02",2.2,2.5,2.0,2.1,2760.0],["2008-12-03",2.1,2.1,1.8,2.1,3560.0],["2008-12-04",2.2,2.4,1.9,2.4,1290.0],["2008-12-05",2.2,2.7,2.1,2.5,890.0],["2008-12-08",2.7,2.7,1.8,2.0,5720.0],["2008-12-09",2.0,2.7,2.0,2.4,3980.0],["2008-12-10",2.4,2.5,2.1,2.2,410.0],["2008-12-11",4.0,4.0,2.1,2.5,4750.0],["2008-12-12",2.7,2.9,2.2,2.9,2610.0],["2008-12-15",2.7,2.9,2.6,2.9,210.0],["2008-12-16",2.7,3.0,2.7,2.7,2330.0],["2008-12-17",2.5,3.3,2.5,3.3,1240.0],["2008-12-18",3.1,3.1,2.3,3.0,2500.0],["2008-12-19",2.7,3.1,2.6,3.0,1660.0],["2008-12-22",3.2,3.2,3.0,3.0,1620.0],["2008-12-23",2.7,3.5,2.7,2.7,1490.0],["2008-12-24",3.2,3.4,2.5,3.2,530.0],["2008-12-26",2.7,3.1,2.7,2.7,4510.0],["2008-12-29",2.8,3.0,2.7,2.7,720.0],["2008-12-30",2.5,2.7,2.0,2.5,3190.0],["2008-12-31",2.5,2.5,1.8,2.0,13720.0],["2009-01-02",2.0,3.2,2.0,2.9,2050.0],["2009-01-05",2.7,3.0,2.7,2.9,750.0],["2009-01-06",3.0,3.2,3.0,3.2,630.0],["2009-01-07",3.0,3.1,2.7,2.9,150.0],["2009-01-08",2.9,3.2,2.9,3.2,70.0],["2009-01-09",2.9,2.9,2.0,2.7,5380.0],["2009-01-12",2.9,3.1,2.9,3.0,5240.0],["2009-01-13",2.8,3.1,2.8,2.9,110.0],["2009-01-14",2.9,3.1,2.9,3.0,310.0],["2009-01-15",3.0,3.0,3.0,3.0,0.0],["2009-01-16",1.8,3.0,1.8,2.8,2900.0],["2009-01-20",3.0,3.0,2.6,2.6,250.0],["2009-01-21",2.6,2.6,2.6,2.6,0.0],["2009-01-22",2.5,3.0,2.3,2.9,2030.0],["2009-01-23",3.0,3.0,2.7,2.7,210.0],["2009-01-26",2.5,2.5,2.5,2.5,250.0],["2009-01-27",2.5,2.5,2.5,2.5,0.0],["2009-01-28",2.3,2.5,2.3,2.5,100.0],["2009-01-29",2.3,2.6,2.1,2.3,280.0],["2009-01-30",2.4,2.9,2.1,2.9,700.0],["2009-02-02",2.7,2.8,2.7,2.7,3050.0],["2009-02-03",2.9,2.9,2.9,2.9,20.0],["2009-02-04",2.7,2.7,2.7,2.7,2090.0],["2009-02-05",2.7,3.3,2.7,2.9,310.0],["2009-02-06",3.0,3.0,2.9,2.9,60.0],["2009-02-09",2.9,2.9,2.9,2.9,0.0],["2009-02-10",3.0,3.0,3.0,3.0,500.0],["2009-02-11",3.0,3.0,2.5,2.5,980.0],["2009-02-12",2.7,2.7,2.5,2.5,1910.0],["2009-02-13",2.5,2.6,2.5,2.6,20.0],["2009-02-17",3.0,3.0,2.6,2.8,580.0],["2009-02-18",3.0,3.0,3.0,3.0,700.0],["2009-02-19",3.0,3.0,3.0,3.0,340.0],["2009-02-20",3.2,3.2,2.0,2.2,2100.0],["2009-02-23",2.0,2.5,2.0,2.3,1890.0],["2009-02-24",3.6,3.6,2.7,2.9,550.0],["2009-02-25",2.7,2.7,2.2,2.2,3890.0],["2009-02-26",2.3,2.3,2.0,2.2,13010.0],["2009-02-27",2.2,2.4,2.0,2.4,970.0],["2009-03-02",2.2,2.2,2.0,2.0,610.0],["2009-03-03",2.5,3.6,2.0,2.0,590.0],["2009-03-04",2.0,2.2,2.0,2.2,600.0],["2009-03-05",2.0,2.2,2.0,2.2,420.0],["2009-03-06",2.2,2.2,1.8,1.8,730.0],["2009-03-09",2.0,2.0,1.8,1.8,280.0],["2009-03-10",1.9,2.1,1.9,1.9,350.0],["2009-03-11",1.9,2.2,1.9,2.2,1020.0],["2009-03-12",2.2,2.3,2.0,2.0,90.0],["2009-03-13",2.1,2.2,2.0,2.0,860.0],["2009-03-16",2.3,2.3,1.9,1.9,690.0],["2009-03-17",1.7,2.1,1.5,2.1,7230.0],["2009-03-18",2.1,2.2,1.5,2.2,6860.0],["2009-03-19",2.0,2.1,2.0,2.0,140.0],["2009-03-20",2.2,2.2,2.2,2.2,40.0],["2009-03-23",2.0,2.2,2.0,2.2,3820.0],["2009-03-24",2.0,2.1,2.0,2.0,410.0],["2009-03-25",2.1,2.1,1.2,1.5,10480.0],["2009-03-26",1.7,1.7,1.4,1.5,5370.0],["2009-03-27",1.7,1.7,1.4,1.5,4040.0],["2009-03-30",1.6,1.6,1.4,1.5,1990.0],["2009-03-31",1.6,1.7,1.6,1.7,5290.0],["2009-04-01",1.8,1.9,1.8,1.9,600.0],["2009-04-02",1.9,2.0,1.4,1.9,4000.0],["2009-04-03",2.0,2.8,1.9,2.1,2180.0],["2009-04-06",3.2,3.2,2.1,2.4,4140.0],["2009-04-07",2.4,2.9,2.4,2.6,850.0],["2009-04-08",2.8,3.0,2.8,3.0,1390.0],["2009-04-09",2.7,3.1,2.7,3.0,400.0],["2009-04-13",3.0,3.4,2.7,3.4,2660.0],["2009-04-14",3.4,4.5,3.3,3.9,6710.0],["2009-04-15",3.6,3.8,2.5,3.0,2100.0],["2009-04-16",3.5,3.6,2.6,3.3,640.0],["2009-04-17",3.5,3.6,2.4,2.8,1680.0],["2009-04-20",3.0,3.0,2.8,2.8,690.0],["2009-04-21",3.2,3.3,2.8,3.3,1080.0],["2009-04-22",3.2,3.6,3.0,3.2,1340.0],["2009-04-23",3.0,3.0,2.9,2.9,330.0],["2009-04-24",2.9,3.0,2.7,3.0,900.0],["2009-04-27",2.7,3.0,2.2,3.0,1470.0],["2009-04-28",2.6,2.8,2.6,2.8,180.0],["2009-04-29",2.9,3.5,2.8,3.5,2340.0],["2009-04-30",3.4,3.6,3.3,3.6,1670.0],["2009-05-01",3.3,3.6,3.3,3.6,680.0],["2009-05-04",3.4,3.4,3.4,3.4,60.0],["2009-05-05",3.6,3.6,3.2,3.2,1860.0],["2009-05-06",3.2,3.7,3.2,3.7,3180.0],["2009-05-07",3.4,3.9,2.5,3.9,3400.0],["2009-05-08",3.9,4.0,3.6,3.9,4420.0],["2009-05-11",3.9,3.9,3.5,3.6,1200.0],["2009-05-12",3.4,3.8,3.4,3.8,130.0],["2009-05-13",3.2,3.4,3.2,3.3,830.0],["2009-05-14",3.4,3.5,3.1,3.1,2350.0],["2009-05-15",3.1,3.4,3.1,3.4,460.0],["2009-05-18",3.0,3.6,2.5,3.2,3840.0],["2009-05-19",3.2,3.4,2.7,3.0,570.0],["2009-05-20",3.2,3.2,2.8,2.8,940.0],["2009-05-21",2.9,3.0,2.6,2.8,1950.0],["2009-05-22",2.8,2.8,2.8,2.8,840.0],["2009-05-26",2.6,2.8,2.5,2.8,1090.0],["2009-05-27",2.6,2.7,2.5,2.5,250.0],["2009-05-28",2.7,2.7,2.7,2.7,860.0],["2009-05-29",2.8,2.8,2.5,2.7,5480.0],["2009-06-01",2.8,2.8,2.6,2.6,440.0],["2009-06-02",2.6,2.8,2.0,2.5,5700.0],["2009-06-03",2.5,2.6,2.1,2.3,5840.0],["2009-06-04",2.2,2.9,2.2,2.5,13160.0],["2009-06-05",2.6,2.8,2.2,2.8,3360.0],["2009-06-08",2.5,3.0,2.5,2.6,1930.0],["2009-06-09",2.9,2.9,2.3,2.8,2180.0],["2009-06-10",2.9,3.0,2.6,3.0,2660.0],["2009-06-11",3.0,3.1,2.8,3.1,1250.0],["2009-06-12",3.1,3.2,3.1,3.1,700.0],["2009-06-15",3.1,3.2,3.0,3.2,3050.0],["2009-06-16",3.2,3.2,2.4,2.9,5150.0],["2009-06-17",2.7,2.9,2.6,2.7,1780.0],["2009-06-18",2.6,2.9,2.4,2.9,660.0],["2009-06-19",2.6,2.8,2.6,2.8,150.0],["2009-06-22",2.6,2.8,2.6,2.8,50.0],["2009-06-23",2.6,2.6,2.4,2.4,1020.0],["2009-06-24",2.5,2.5,2.3,2.3,800.0],["2009-06-25",2.3,2.6,2.3,2.4,840.0],["2009-06-26",2.6,2.8,2.6,2.8,1030.0],["2009-06-29",2.6,2.6,2.3,2.6,320.0],["2009-06-30",2.7,2.7,2.5,2.5,320.0],["2009-07-01",2.3,2.5,2.3,2.3,430.0],["2009-07-02",2.5,2.5,2.5,2.5,200.0],["2009-07-06",2.5,2.5,2.5,2.5,320.0],["2009-07-07",2.3,2.4,2.2,2.4,4260.0],["2009-07-08",2.5,2.6,2.3,2.4,910.0],["2009-07-09",2.3,2.6,2.3,2.3,630.0],["2009-07-10",2.3,2.3,2.3,2.3,0.0],["2009-07-13",2.0,2.5,2.0,2.4,5600.0],["2009-07-14",2.5,2.6,2.4,2.5,2080.0],["2009-07-15",2.6,2.8,2.3,2.5,1470.0],["2009-07-16",2.5,2.5,2.5,2.5,3190.0],["2009-07-17",2.5,2.5,2.4,2.5,1000.0],["2009-07-20",2.5,2.5,2.3,2.4,750.0],["2009-07-21",2.4,2.4,2.4,2.4,0.0],["2009-07-22",2.3,2.4,2.2,2.3,1040.0],["2009-07-23",2.3,2.4,2.2,2.4,550.0],["2009-07-24",2.4,2.4,2.4,2.4,390.0],["2009-07-27",2.4,2.8,2.4,2.8,1190.0],["2009-07-28",2.6,2.7,2.2,2.7,350.0],["2009-07-29",2.7,7.1,2.6,7.0,102170.0],["2009-07-30",6.4,6.4,4.7,4.8,51760.0],["2009-07-31",4.8,5.2,4.2,5.0,8870.0],["2009-08-03",5.2,6.4,5.0,5.4,19940.0],["2009-08-04",5.5,7.5,5.5,6.6,18970.0],["2009-08-05",6.6,6.8,6.2,6.7,8890.0],["2009-08-06",6.7,6.9,6.1,6.6,5050.0],["2009-08-07",6.6,7.4,6.6,7.1,8970.0],["2009-08-10",7.1,7.5,7.1,7.1,5430.0],["2009-08-11",7.1,7.1,6.6,6.8,1200.0],["2009-08-12",6.8,7.1,6.5,7.0,4630.0],["2009-08-13",6.7,7.0,6.6,6.6,4220.0],["2009-08-14",6.6,7.2,6.6,7.2,3620.0],["2009-08-17",7.0,7.0,5.5,6.4,10650.0],["2009-08-18",10.5,15.5,9.7,13.8,493020.0],["2009-08-19",18.5,20.6,16.4,16.5,397600.0],["2009-08-20",16.2,17.0,13.1,13.6,111810.0],["2009-08-21",13.5,16.2,12.2,12.7,148690.0],["2009-08-24",13.0,13.5,11.3,11.6,50990.0],["2009-08-25",12.4,12.4,10.6,10.6,41270.0],["2009-08-26",11.4,12.9,10.1,10.8,98770.0],["2009-08-27",10.8,14.0,10.5,13.3,141730.0],["2009-08-28",13.4,13.4,12.1,12.9,49650.0],["2009-08-31",12.5,13.2,12.1,12.9,23830.0],["2009-09-01",12.9,14.6,11.1,11.8,40510.0],["2009-09-02",11.0,12.6,11.0,11.8,20540.0],["2009-09-03",11.4,12.6,11.4,12.0,16440.0],["2009-09-04",11.7,12.4,11.2,11.5,14450.0],["2009-09-08",11.5,12.2,11.4,11.8,15800.0],["2009-09-09",11.4,11.9,11.3,11.5,12660.0],["2009-09-10",11.2,12.0,11.2,11.6,7180.0],["2009-09-11",11.5,12.0,11.3,11.3,14290.0],["2009-09-14",11.2,11.7,10.7,11.1,21210.0],["2009-09-15",11.2,11.7,10.7,10.9,20220.0],["2009-09-16",10.5,10.8,10.5,10.7,14350.0],["2009-09-17",10.6,10.9,10.5,10.6,6030.0],["2009-09-18",10.6,11.5,10.6,11.5,7700.0],["2009-09-21",11.5,11.7,11.3,11.3,5200.0],["2009-09-22",11.6,11.6,10.8,10.8,11650.0],["2009-09-23",10.9,10.9,10.5,10.7,10420.0],["2009-09-24",10.6,11.3,9.8,9.9,35100.0],["2009-09-25",9.6,10.1,8.8,9.1,25310.0],["2009-09-28",10.7,14.5,10.7,12.8,139920.0],["2009-09-29",12.0,12.5,10.6,11.0,41100.0],["2009-09-30",10.9,11.3,10.2,11.0,21420.0],["2009-10-01",11.0,11.3,10.3,10.5,14410.0],["2009-10-02",11.5,11.5,10.1,10.4,11180.0],["2009-10-05",10.3,10.4,10.0,10.2,13250.0],["2009-10-06",10.7,10.7,9.8,9.9,12070.0],["2009-10-07",9.9,10.3,9.9,10.2,7250.0],["2009-10-08",10.3,12.4,10.1,11.4,28080.0],["2009-10-09",11.8,11.8,11.1,11.5,7650.0],["2009-10-12",11.5,11.6,10.9,11.3,5090.0],["2009-10-13",11.5,11.5,10.7,11.1,6420.0],["2009-10-14",11.2,11.4,11.1,11.1,5200.0],["2009-10-15",11.1,11.3,11.1,11.2,4930.0],["2009-10-16",11.2,11.5,10.8,11.5,14520.0],["2009-10-19",11.5,11.9,11.1,11.6,11700.0],["2009-10-20",11.5,12.0,11.5,12.0,12560.0],["2009-10-21",12.1,12.2,11.8,12.0,8120.0],["2009-10-22",12.0,12.1,11.7,12.1,6090.0],["2009-10-23",12.0,12.1,11.9,11.9,2990.0],["2009-10-26",12.0,12.0,11.4,11.8,5960.0],["2009-10-27",11.6,11.8,11.0,11.8,7110.0],["2009-10-28",12.1,12.1,10.5,11.8,14240.0],["2009-10-29",12.2,12.5,11.4,11.7,11510.0],["2009-10-30",11.7,11.8,11.0,11.7,6130.0],["2009-11-02",11.6,12.4,10.1,10.3,19410.0],["2009-11-03",10.3,11.2,10.0,10.4,6180.0],["2009-11-04",10.3,10.6,10.1,10.3,3720.0],["2009-11-05",10.4,10.8,10.2,10.5,4320.0],["2009-11-06",10.5,10.7,10.2,10.2,3090.0],["2009-11-09",10.3,10.4,9.8,9.9,10610.0],["2009-11-10",9.7,10.0,9.1,9.4,7780.0],["2009-11-11",9.5,9.5,9.0,9.1,3290.0],["2009-11-12",9.1,9.2,7.9,8.9,11230.0],["2009-11-13",8.8,8.8,7.5,8.2,12650.0],["2009-11-16",8.1,8.3,7.0,7.3,17250.0],["2009-11-17",7.3,8.2,7.3,8.2,10150.0],["2009-11-18",8.5,9.5,8.5,9.3,18240.0],["2009-11-19",9.2,9.4,8.8,8.8,2750.0],["2009-11-20",8.8,9.0,8.4,8.8,3830.0],["2009-11-23",8.8,9.4,8.1,8.4,3860.0],["2009-11-24",8.4,8.9,7.8,7.8,8700.0],["2009-11-25",8.0,8.5,8.0,8.5,2680.0],["2009-11-27",8.5,8.5,7.8,7.8,180.0],["2009-11-30",7.9,8.5,7.5,7.8,7450.0],["2009-12-01",7.5,7.7,7.5,7.7,2770.0],["2009-12-02",7.6,7.6,7.2,7.2,4320.0],["2009-12-03",8.3,8.6,7.5,8.0,8720.0],["2009-12-04",8.2,8.5,7.2,7.5,7540.0],["2009-12-07",7.8,7.8,7.4,7.5,2750.0],["2009-12-08",7.5,7.8,7.3,7.8,6990.0],["2009-12-09",7.8,7.8,7.3,7.7,6520.0],["2009-12-10",7.7,7.8,7.4,7.5,1670.0],["2009-12-11",7.8,7.8,7.3,7.5,6940.0],["2009-12-14",7.0,7.7,7.0,7.7,4390.0],["2009-12-15",7.7,7.8,7.3,7.5,5020.0],["2009-12-16",7.5,7.8,7.2,7.8,7350.0],["2009-12-17",8.0,8.2,7.3,7.7,5370.0],["2009-12-18",7.8,7.8,7.6,7.7,5720.0],["2009-12-21",7.6,8.2,7.6,8.1,15030.0],["2009-12-22",8.1,8.5,7.6,8.4,6490.0],["2009-12-23",8.5,9.7,8.5,8.9,17520.0],["2009-12-24",8.7,8.7,8.3,8.7,930.0],["2009-12-28",8.5,9.4,7.7,9.4,6660.0],["2009-12-29",9.4,9.6,8.5,8.7,6220.0],["2009-12-30",8.4,8.7,8.1,8.7,7140.0],["2009-12-31",8.7,8.9,8.1,8.9,5490.0],["2010-01-04",8.7,8.8,7.6,8.8,2810.0],["2010-01-05",8.8,8.8,8.5,8.5,3600.0],["2010-01-06",8.3,8.3,7.7,8.3,2850.0],["2010-01-07",8.2,8.8,8.2,8.4,1560.0],["2010-01-08",8.5,8.5,8.1,8.4,3220.0],["2010-01-11",8.4,9.4,8.4,9.4,7380.0],["2010-01-12",9.6,9.6,8.9,9.0,3220.0],["2010-01-13",9.3,9.3,8.2,9.1,6250.0],["2010-01-14",8.9,9.2,8.0,8.8,2270.0],["2010-01-15",9.0,9.0,8.2,8.3,5940.0],["2010-01-19",8.4,8.4,8.3,8.3,1390.0],["2010-01-20",8.5,8.7,8.2,8.2,2200.0],["2010-01-21",11.0,18.9,10.4,15.8,1046430.0],["2010-01-22",16.1,16.4,11.0,11.6,288360.0],["2010-01-25",12.1,12.4,10.6,11.3,66160.0],["2010-01-26",10.8,11.3,10.1,10.6,44320.0],["2010-01-27",10.5,10.7,9.7,10.1,53040.0],["2010-01-28",10.1,10.3,9.6,9.9,24690.0],["2010-01-29",9.9,11.6,9.7,10.0,88700.0],["2010-02-01",10.0,10.9,9.5,9.5,31950.0],["2010-02-02",9.5,10.9,9.5,10.3,73150.0],["2010-02-03",10.3,10.8,10.2,10.6,16490.0],["2010-02-04",10.7,10.7,10.2,10.5,15790.0],["2010-02-05",10.6,10.7,9.9,10.7,16190.0],["2010-02-08",10.2,10.7,10.0,10.3,9410.0],["2010-02-09",10.3,10.5,10.1,10.3,10500.0],["2010-02-10",10.3,10.6,10.2,10.6,5060.0],["2010-02-11",10.6,12.3,10.6,11.8,41590.0],["2010-02-12",11.8,12.8,11.3,12.4,27290.0],["2010-02-16",12.4,12.4,11.0,11.6,18600.0],["2010-02-17",11.3,11.4,10.9,11.0,12690.0],["2010-02-18",11.1,11.2,10.7,10.7,8410.0],["2010-02-19",10.5,10.9,10.5,10.7,10300.0],["2010-02-22",10.8,10.9,10.5,10.8,5110.0],["2010-02-23",10.8,11.0,10.5,10.7,5820.0],["2010-02-24",10.6,11.1,10.3,10.8,8870.0],["2010-02-25",10.8,10.8,10.3,10.7,6040.0],["2010-02-26",10.8,10.9,10.3,10.6,6850.0],["2010-03-01",10.6,10.8,10.4,10.4,10110.0],["2010-03-02",10.5,10.6,10.3,10.6,9950.0],["2010-03-03",10.4,10.5,10.1,10.5,5560.0],["2010-03-04",10.3,10.7,10.0,10.3,13430.0],["2010-03-05",10.1,10.6,10.1,10.6,7670.0],["2010-03-08",10.7,10.9,10.4,10.9,11250.0],["2010-03-09",11.0,11.5,10.7,11.3,18440.0],["2010-03-10",11.4,11.4,10.6,10.8,7750.0],["2010-03-11",10.8,11.0,10.5,10.8,4610.0],["2010-03-12",11.0,11.0,10.4,10.5,4690.0],["2010-03-15",10.1,10.6,10.1,10.4,5940.0],["2010-03-16",10.6,10.9,10.3,10.9,5870.0],["2010-03-17",11.1,11.5,11.0,11.3,16360.0],["2010-03-18",11.2,11.4,10.5,10.6,5700.0],["2010-03-19",10.6,10.9,10.5,10.6,3030.0],["2010-03-22",10.6,11.2,10.6,10.7,4690.0],["2010-03-23",10.9,11.0,10.5,10.9,9040.0],["2010-03-24",10.6,11.3,10.5,11.1,11300.0],["2010-03-25",10.9,13.0,10.8,11.9,28460.0],["2010-03-26",11.9,12.7,11.6,12.5,22510.0],["2010-03-29",12.4,13.3,12.3,12.9,11470.0],["2010-03-30",12.8,13.0,11.9,12.2,11140.0],["2010-03-31",12.2,13.6,12.2,13.2,18400.0],["2010-04-01",13.6,14.1,12.6,12.8,24740.0],["2010-04-05",13.5,13.5,12.0,12.3,10320.0],["2010-04-06",12.1,12.3,11.4,11.6,7010.0],["2010-04-07",11.8,12.8,11.5,12.8,12270.0],["2010-04-08",12.5,12.8,11.6,12.4,6320.0],["2010-04-09",12.3,12.6,11.6,12.0,6200.0],["2010-04-12",12.1,12.1,11.6,12.1,4670.0],["2010-04-13",12.1,12.1,11.6,11.7,6350.0],["2010-04-14",11.6,12.0,11.6,11.8,7960.0],["2010-04-15",12.0,12.0,11.4,11.6,9470.0],["2010-04-16",11.6,11.8,11.2,11.5,8800.0],["2010-04-19",11.5,11.7,11.2,11.7,3650.0],["2010-04-20",11.1,11.7,11.1,11.5,4850.0],["2010-04-21",11.6,12.9,11.3,12.7,25970.0],["2010-04-22",12.9,12.9,11.6,12.8,10530.0],["2010-04-23",13.3,13.3,12.2,12.8,14870.0],["2010-04-26",12.7,13.4,12.5,13.3,15030.0],["2010-04-27",13.4,13.8,12.9,13.2,16890.0],["2010-04-28",13.9,13.9,13.0,13.1,4980.0],["2010-04-29",13.1,13.8,12.3,13.7,15490.0],["2010-04-30",13.8,14.8,13.5,14.5,20920.0],["2010-05-03",14.9,14.9,13.8,14.3,15870.0],["2010-05-04",14.2,14.4,13.4,13.5,7910.0],["2010-05-05",13.5,13.6,12.9,13.2,4920.0],["2010-05-06",14.1,14.2,12.5,13.0,16240.0],["2010-05-07",13.0,13.2,12.5,12.8,13930.0],["2010-05-10",12.9,13.0,12.5,12.8,2750.0],["2010-05-11",12.7,13.2,12.7,13.0,14720.0],["2010-05-12",12.5,14.0,12.5,13.3,9360.0],["2010-05-13",13.3,13.5,12.9,13.4,4530.0],["2010-05-14",13.1,13.5,13.0,13.5,1980.0],["2010-05-17",13.3,13.4,12.2,12.4,6410.0],["2010-05-18",12.4,13.3,12.0,12.1,7450.0],["2010-05-19",12.1,12.1,11.1,11.4,6210.0],["2010-05-20",11.4,11.4,10.0,10.2,15820.0],["2010-05-21",10.2,11.6,10.1,11.4,11910.0],["2010-05-24",11.3,11.4,10.8,11.1,5290.0],["2010-05-25",10.5,11.0,10.4,10.8,3530.0],["2010-05-26",10.3,10.8,10.2,10.7,10800.0],["2010-05-27",10.8,11.9,10.7,11.9,15950.0],["2010-05-28",11.8,12.0,11.5,11.6,11390.0],["2010-06-01",11.7,11.7,11.3,11.4,3780.0],["2010-06-02",11.2,11.6,10.9,11.5,2320.0],["2010-06-03",11.6,11.6,11.4,11.5,1810.0],["2010-06-04",11.3,11.3,11.0,11.2,1430.0],["2010-06-07",10.9,11.1,10.4,11.0,3950.0],["2010-06-08",10.9,12.5,10.5,11.8,6780.0],["2010-06-09",11.9,12.2,11.3,12.2,7070.0],["2010-06-10",12.2,12.9,12.1,12.8,10260.0],["2010-06-11",11.8,14.1,11.8,13.8,17180.0],["2010-06-14",14.1,14.2,12.8,12.9,3890.0],["2010-06-15",13.0,13.5,12.9,13.4,5760.0],["2010-06-16",13.0,14.1,13.0,14.0,6140.0],["2010-06-17",14.5,14.8,13.5,13.9,13290.0],["2010-06-18",14.0,14.5,13.2,14.5,10460.0],["2010-06-21",14.4,14.8,13.8,14.5,4530.0],["2010-06-22",14.5,14.9,14.2,14.7,11100.0],["2010-06-23",15.2,16.6,13.8,15.8,40960.0],["2010-06-24",16.2,16.2,14.6,14.9,13890.0],["2010-06-25",14.5,15.1,14.3,14.5,11130.0],["2010-06-28",14.8,15.7,14.8,15.5,9200.0],["2010-06-29",15.4,15.4,13.9,14.6,9040.0],["2010-06-30",14.4,15.0,14.3,14.3,7240.0],["2010-07-01",14.5,14.8,14.3,14.8,3090.0],["2010-07-02",14.6,14.9,14.5,14.5,1460.0],["2010-07-06",14.5,14.8,14.2,14.7,7460.0],["2010-07-07",15.0,15.0,14.4,14.7,2440.0],["2010-07-08",14.9,14.9,13.9,14.3,2180.0],["2010-07-09",14.3,14.7,13.6,14.3,3600.0],["2010-07-12",14.0,14.5,13.9,13.9,3350.0],["2010-07-13",14.0,14.1,13.4,13.9,4380.0],["2010-07-14",13.5,13.9,13.5,13.8,1930.0],["2010-07-15",13.6,13.6,13.1,13.5,2660.0],["2010-07-16",13.6,13.6,13.3,13.5,2150.0],["2010-07-19",13.3,13.5,13.1,13.4,2600.0],["2010-07-20",13.2,13.5,13.2,13.3,2630.0],["2010-07-21",13.4,13.4,13.1,13.1,370.0],["2010-07-22",13.0,13.3,12.6,12.8,4140.0],["2010-07-23",12.8,13.5,12.4,12.7,3440.0],["2010-07-26",12.9,13.2,12.7,13.0,490.0],["2010-07-27",13.0,13.5,12.3,12.6,3110.0],["2010-07-28",12.7,12.8,12.6,12.6,1110.0],["2010-07-29",12.7,13.1,12.7,12.7,2620.0],["2010-07-30",12.9,14.1,12.9,13.8,3480.0],["2010-08-02",13.5,13.8,12.5,12.6,3650.0],["2010-08-03",13.0,13.4,13.0,13.0,2480.0],["2010-08-04",12.7,13.2,12.4,13.2,3010.0],["2010-08-05",12.8,12.9,12.5,12.9,680.0],["2010-08-06",12.6,14.2,12.6,13.1,3650.0],["2010-08-09",13.2,13.2,12.7,12.9,900.0],["2010-08-10",12.7,13.0,12.5,12.6,1870.0],["2010-08-11",12.7,12.7,12.5,12.5,510.0],["2010-08-12",12.5,12.5,11.5,11.5,1270.0],["2010-08-13",11.6,12.9,11.6,12.9,4000.0],["2010-08-16",13.4,13.4,12.1,12.4,960.0],["2010-08-17",12.3,12.6,12.1,12.1,600.0],["2010-08-18",12.5,12.7,11.7,11.7,1760.0],["2010-08-19",13.2,13.2,11.5,11.5,2940.0],["2010-08-20",11.9,12.0,11.5,11.7,4550.0],["2010-08-23",11.5,11.8,11.3,11.3,4610.0],["2010-08-24",11.1,11.4,9.9,10.0,12490.0],["2010-08-25",10.0,11.1,9.9,11.1,7730.0],["2010-08-26",11.2,11.3,10.8,11.0,700.0],["2010-08-27",10.8,11.3,10.5,10.6,2830.0],["2010-08-30",10.8,11.3,10.8,10.9,1340.0],["2010-08-31",10.5,11.5,10.5,11.1,4730.0],["2010-09-01",11.4,11.7,11.1,11.3,760.0],["2010-09-02",12.1,12.1,11.1,11.4,1280.0],["2010-09-03",11.2,12.5,11.2,12.2,5140.0],["2010-09-07",12.2,12.2,11.1,11.9,3260.0],["2010-09-08",12.0,12.0,11.5,11.6,1950.0],["2010-09-09",11.4,12.0,11.4,11.7,640.0],["2010-09-10",11.9,11.9,11.5,11.6,650.0],["2010-09-13",11.5,12.0,11.4,11.9,1290.0],["2010-09-14",12.0,12.0,11.3,11.4,1740.0],["2010-09-15",11.6,11.6,11.1,11.1,3280.0],["2010-09-16",11.1,11.4,11.1,11.3,2550.0],["2010-09-17",11.3,12.0,11.2,12.0,4250.0],["2010-09-20",12.0,12.0,11.6,11.7,3160.0],["2010-09-21",11.5,11.8,11.5,11.8,670.0],["2010-09-22",11.7,11.8,10.9,10.9,6890.0],["2010-09-23",10.6,11.4,10.6,10.9,2310.0],["2010-09-24",11.2,11.4,10.9,11.3,2810.0],["2010-09-27",11.1,11.1,10.6,10.9,2780.0],["2010-09-28",11.0,12.0,11.0,11.3,4780.0],["2010-09-29",11.3,12.0,11.0,12.0,4820.0],["2010-09-30",12.0,12.5,11.6,12.5,1740.0],["2010-10-01",12.4,12.4,11.3,11.6,2970.0],["2010-10-04",11.7,11.7,10.7,10.7,3220.0],["2010-10-05",10.7,11.4,10.7,11.0,1290.0],["2010-10-06",11.5,11.6,11.3,11.5,1410.0],["2010-10-07",11.6,12.5,11.6,11.9,14110.0],["2010-10-08",11.7,12.0,11.3,11.6,4410.0],["2010-10-11",11.5,11.5,11.1,11.2,2470.0],["2010-10-12",11.1,11.9,11.1,11.7,3300.0],["2010-10-13",12.0,12.2,11.7,11.7,16020.0],["2010-10-14",11.7,12.2,11.6,12.1,9010.0],["2010-10-15",12.5,12.7,11.9,12.0,4750.0],["2010-10-18",11.9,12.2,11.6,12.0,9790.0],["2010-10-19",12.0,12.0,11.5,11.8,1200.0],["2010-10-20",11.7,12.0,11.7,12.0,1150.0],["2010-10-21",12.0,12.0,11.6,12.0,2450.0],["2010-10-22",11.9,12.0,11.4,11.6,3360.0],["2010-10-25",11.5,12.1,11.2,12.0,4580.0],["2010-10-26",11.8,12.1,11.8,11.9,6480.0],["2010-10-27",12.1,12.6,11.7,11.8,19130.0],["2010-10-28",11.6,12.0,11.6,11.8,3680.0],["2010-10-29",11.6,11.8,11.5,11.8,2140.0],["2010-11-01",11.8,11.8,11.6,11.7,630.0],["2010-11-02",11.7,11.7,11.6,11.6,1630.0],["2010-11-03",11.5,11.5,11.0,11.2,3590.0],["2010-11-04",11.2,11.9,11.2,11.9,3800.0],["2010-11-05",11.3,12.1,11.3,12.0,3350.0],["2010-11-08",12.1,12.4,12.0,12.3,4090.0],["2010-11-09",12.1,12.3,11.9,12.3,2640.0],["2010-11-10",13.5,13.5,11.8,12.2,2330.0],["2010-11-11",12.0,12.4,11.8,12.1,3020.0],["2010-11-12",12.1,12.3,11.7,11.7,1910.0],["2010-11-15",12.3,12.3,11.6,11.7,2980.0],["2010-11-16",11.5,12.4,11.2,12.3,10780.0],["2010-11-17",12.4,13.1,12.4,12.9,9070.0],["2010-11-18",12.8,13.5,12.6,13.2,8770.0],["2010-11-19",13.9,15.6,12.9,15.5,22980.0],["2010-11-22",17.3,17.3,14.0,14.7,17890.0],["2010-11-23",14.2,14.4,13.9,14.0,3340.0],["2010-11-24",14.1,15.0,13.5,13.6,9300.0],["2010-11-26",13.9,14.2,13.5,13.8,2280.0],["2010-11-29",14.0,14.1,13.1,13.4,5800.0],["2010-11-30",13.2,13.5,13.0,13.4,6160.0],["2010-12-01",13.4,13.4,12.8,12.8,4330.0],["2010-12-02",13.3,13.3,12.8,13.3,3540.0],["2010-12-03",13.4,13.6,13.2,13.3,6590.0],["2010-12-06",13.2,13.3,12.5,12.5,6360.0],["2010-12-07",12.6,12.6,11.9,11.9,6130.0],["2010-12-08",11.9,12.1,11.6,12.1,1930.0],["2010-12-09",12.1,12.4,11.6,11.7,4470.0],["2010-12-10",11.8,12.0,11.3,11.5,6430.0],["2010-12-13",11.4,11.8,11.4,11.6,5250.0],["2010-12-14",11.6,12.0,11.3,11.4,2180.0],["2010-12-15",11.4,11.6,11.2,11.4,3200.0],["2010-12-16",11.5,11.5,11.0,11.4,4960.0],["2010-12-17",11.6,11.6,11.0,11.6,6570.0],["2010-12-20",11.6,11.6,11.0,11.5,5830.0],["2010-12-21",11.3,11.6,11.0,11.2,6440.0],["2010-12-22",11.1,11.3,10.9,11.3,2820.0],["2010-12-23",11.8,11.8,10.9,11.5,2540.0],["2010-12-27",11.4,11.4,10.9,11.1,3090.0],["2010-12-28",11.0,11.5,11.0,11.0,4300.0],["2010-12-29",10.9,11.2,10.9,11.0,8010.0],["2010-12-30",11.4,11.4,10.8,10.8,6240.0],["2010-12-31",10.8,11.4,10.8,11.3,7720.0],["2011-01-03",11.4,11.5,11.1,11.3,3720.0],["2011-01-04",11.4,11.5,11.1,11.3,1660.0],["2011-01-05",11.5,11.5,11.0,11.3,12020.0],["2011-01-06",11.1,11.4,11.0,11.2,1290.0],["2011-01-07",11.7,11.8,11.0,11.4,4120.0],["2011-01-10",11.4,11.4,11.1,11.2,3230.0],["2011-01-11",11.3,11.7,11.1,11.6,7570.0],["2011-01-12",11.4,12.9,11.4,12.9,15050.0],["2011-01-13",12.8,13.7,12.3,13.4,23070.0],["2011-01-14",13.4,13.6,12.9,13.2,13500.0],["2011-01-18",13.2,13.6,12.5,13.6,7950.0],["2011-01-19",13.4,13.4,12.4,12.7,4450.0],["2011-01-20",12.8,13.0,11.7,11.9,7810.0],["2011-01-21",13.0,14.5,12.1,12.6,26170.0],["2011-01-24",12.7,14.5,12.7,13.1,9770.0],["2011-01-25",13.4,13.4,12.4,13.0,6660.0],["2011-01-26",13.2,13.4,12.4,12.4,4440.0],["2011-01-27",12.4,13.3,12.4,13.1,5450.0],["2011-01-28",13.2,13.6,12.8,12.9,3640.0],["2011-01-31",13.1,13.2,12.6,13.0,2910.0],["2011-02-01",12.9,13.2,12.7,13.1,11450.0],["2011-02-02",13.1,13.6,12.9,13.4,8780.0],["2011-02-03",13.6,13.6,12.8,13.3,10250.0],["2011-02-04",12.8,13.2,12.7,13.0,6790.0],["2011-02-07",13.2,13.8,12.8,13.7,6960.0],["2011-02-08",13.5,14.0,13.4,13.8,10640.0],["2011-02-09",13.8,14.8,13.8,14.4,16230.0],["2011-02-10",14.5,14.7,13.6,13.8,14570.0],["2011-02-11",14.3,15.4,14.0,15.2,49090.0],["2011-02-14",15.5,15.7,14.2,14.6,12660.0],["2011-02-15",14.5,14.5,13.0,13.2,14690.0],["2011-02-16",13.0,14.0,12.7,13.2,12610.0],["2011-02-17",13.2,13.6,13.2,13.3,10780.0],["2011-02-18",14.0,14.0,13.6,13.9,4180.0],["2011-02-22",14.6,14.6,12.7,13.1,6780.0],["2011-02-23",13.1,13.3,12.9,13.0,3140.0],["2011-02-24",13.0,13.2,13.0,13.0,900.0],["2011-02-25",13.0,13.5,13.0,13.3,2580.0],["2011-02-28",13.4,13.7,13.0,13.0,5010.0],["2011-03-01",12.8,13.1,12.1,12.1,8610.0],["2011-03-02",12.8,13.2,12.3,12.8,6860.0],["2011-03-03",12.6,13.2,12.2,12.4,5910.0],["2011-03-04",12.7,12.8,12.2,12.4,3500.0],["2011-03-07",12.3,12.4,11.7,11.9,17620.0],["2011-03-08",11.8,12.1,11.4,11.7,15590.0],["2011-03-09",11.6,12.1,11.4,11.9,8700.0],["2011-03-10",11.8,12.1,11.2,11.4,17870.0],["2011-03-11",11.3,11.6,11.2,11.2,11270.0],["2011-03-14",11.1,11.2,10.7,10.7,11050.0],["2011-03-15",10.6,11.1,10.1,10.8,16130.0],["2011-03-16",11.0,11.2,10.1,10.3,11150.0],["2011-03-17",11.3,11.3,10.3,10.6,14590.0],["2011-03-18",11.5,11.5,10.2,10.2,21350.0],["2011-03-21",10.4,10.9,10.3,10.4,11190.0],["2011-03-22",10.5,10.6,10.2,10.3,15880.0],["2011-03-23",10.8,10.8,9.8,10.2,32100.0],["2011-03-24",10.2,10.8,10.2,10.7,8520.0],["2011-03-25",10.7,12.0,10.6,11.4,13230.0],["2011-03-28",11.6,12.5,11.4,12.3,14830.0],["2011-03-29",12.5,12.5,11.2,11.5,13410.0],["2011-03-30",11.6,12.4,11.6,12.3,12190.0],["2011-03-31",12.4,12.6,12.0,12.6,10310.0],["2011-04-01",12.7,12.8,12.0,12.2,11400.0],["2011-04-04",12.5,12.6,12.2,12.3,8540.0],["2011-04-05",12.6,12.6,11.6,12.3,12920.0],["2011-04-06",12.5,12.5,11.9,12.0,5650.0],["2011-04-07",12.5,12.5,11.9,11.9,3860.0],["2011-04-08",12.2,12.4,11.6,11.8,1690.0],["2011-04-11",11.6,12.1,11.4,11.8,5370.0],["2011-04-12",12.6,12.6,11.4,11.5,5360.0],["2011-04-13",11.4,11.7,11.1,11.5,5020.0],["2011-04-14",11.3,11.6,11.3,11.6,3750.0],["2011-04-15",11.4,11.8,10.8,11.2,7610.0],["2011-04-18",11.1,11.3,10.6,11.0,5900.0],["2011-04-19",11.0,11.4,11.0,11.0,1040.0],["2011-04-20",11.5,11.5,11.0,11.3,4320.0],["2011-04-21",11.5,11.5,11.1,11.4,1900.0],["2011-04-25",11.2,11.4,10.7,11.2,7020.0],["2011-04-26",11.2,11.4,11.0,11.3,770.0],["2011-04-27",11.2,11.4,10.9,11.2,1170.0],["2011-04-28",10.9,11.2,10.5,10.6,5670.0],["2011-04-29",10.8,11.5,10.4,10.7,12700.0],["2011-05-02",10.7,10.9,10.3,10.4,3800.0],["2011-05-03",10.4,10.5,10.0,10.2,10360.0],["2011-05-04",10.2,10.4,9.5,10.2,11400.0],["2011-05-05",10.3,10.3,9.7,10.0,6900.0],["2011-05-06",10.3,10.3,10.1,10.1,5180.0],["2011-05-09",10.2,10.3,9.8,10.0,7210.0],["2011-05-10",10.0,10.2,9.1,9.9,12720.0],["2011-05-11",9.7,10.0,8.5,9.8,26420.0],["2011-05-12",9.8,9.8,9.0,9.7,5120.0],["2011-05-13",9.4,9.9,9.3,9.7,4350.0],["2011-05-16",9.9,11.1,9.9,10.7,10500.0],["2011-05-17",10.8,11.0,10.0,10.3,3650.0],["2011-05-18",10.2,10.2,9.5,10.1,10500.0],["2011-05-19",10.5,10.5,9.7,10.0,11560.0],["2011-05-20",9.9,10.7,9.8,10.7,6040.0],["2011-05-23",10.7,10.9,10.4,10.7,8970.0],["2011-05-24",10.8,10.8,10.3,10.7,3400.0],["2011-05-25",10.7,10.9,9.8,9.9,6770.0],["2011-05-26",10.0,10.3,10.0,10.3,3820.0],["2011-05-27",10.3,10.3,10.2,10.3,6990.0],["2011-05-31",10.3,10.7,9.8,10.7,14760.0],["2011-06-01",10.3,10.5,9.9,10.1,6460.0],["2011-06-02",10.3,10.6,10.0,10.4,8610.0],["2011-06-03",10.3,10.6,10.2,10.5,3490.0],["2011-06-06",10.3,10.6,10.1,10.4,1360.0],["2011-06-07",10.8,10.8,9.6,9.9,11870.0],["2011-06-08",10.5,10.5,9.6,10.0,7430.0],["2011-06-09",10.0,10.0,9.5,10.0,3010.0],["2011-06-10",9.9,10.0,9.5,9.8,2670.0],["2011-06-13",9.9,10.0,9.2,9.4,6050.0],["2011-06-14",9.7,9.7,9.2,9.4,4480.0],["2011-06-15",9.3,9.4,9.1,9.4,1070.0],["2011-06-16",9.4,9.4,9.0,9.4,2240.0],["2011-06-17",9.2,9.5,9.2,9.4,750.0],["2011-06-20",9.4,9.4,7.8,8.8,5530.0],["2011-06-21",9.1,9.3,9.0,9.2,3010.0],["2011-06-22",9.2,9.5,8.8,9.0,3450.0],["2011-06-23",9.4,9.8,8.6,9.5,5050.0],["2011-06-24",9.4,9.5,9.0,9.4,1180.0],["2011-06-27",9.0,9.3,8.8,9.2,1390.0],["2011-06-28",9.0,9.4,9.0,9.4,3810.0],["2011-06-29",9.6,9.9,9.2,9.4,8590.0],["2011-06-30",9.5,9.5,8.8,9.4,4540.0],["2011-07-01",9.4,9.5,9.1,9.5,2870.0],["2011-07-05",9.5,9.5,9.1,9.2,1350.0],["2011-07-06",9.1,9.4,9.0,9.3,4550.0],["2011-07-07",9.1,9.1,8.8,9.0,5640.0],["2011-07-08",9.0,11.1,8.5,11.0,24710.0],["2011-07-11",11.1,11.6,9.8,11.1,35190.0],["2011-07-12",12.2,14.7,11.6,12.1,229420.0],["2011-07-13",11.8,13.5,11.4,11.5,38350.0],["2011-07-14",11.4,12.1,11.0,11.8,15550.0],["2011-07-15",11.6,11.8,11.3,11.5,13020.0],["2011-07-18",11.4,12.3,11.0,11.6,8240.0],["2011-07-19",11.5,12.4,11.2,12.2,10950.0],["2011-07-20",12.6,13.1,12.3,12.9,33750.0],["2011-07-21",13.0,13.1,12.5,12.8,14820.0],["2011-07-22",12.7,12.8,12.1,12.2,14700.0],["2011-07-25",12.1,12.1,11.5,11.6,7180.0],["2011-07-26",11.7,11.9,11.2,11.3,7540.0],["2011-07-27",11.2,11.2,9.5,10.3,35170.0],["2011-07-28",10.1,11.2,10.0,10.0,16650.0],["2011-07-29",10.5,10.5,10.0,10.3,7810.0],["2011-08-01",10.5,11.3,10.5,11.0,8750.0],["2011-08-02",11.0,11.0,10.4,10.7,7410.0],["2011-08-03",10.6,11.5,10.4,11.3,10370.0],["2011-08-04",11.6,11.6,10.5,10.9,6970.0],["2011-08-05",10.7,11.2,10.5,10.5,11650.0],["2011-08-08",10.0,10.4,9.7,9.9,16990.0],["2011-08-09",10.2,11.4,10.2,11.1,8160.0],["2011-08-10",11.0,11.2,10.3,10.7,12370.0],["2011-08-11",10.8,11.5,10.5,11.5,10760.0],["2011-08-12",11.1,11.8,11.1,11.7,12520.0],["2011-08-15",11.9,12.5,11.8,12.5,19640.0],["2011-08-16",12.5,12.7,10.0,11.6,15460.0],["2011-08-17",11.8,12.5,11.2,12.2,5630.0],["2011-08-18",12.0,12.0,11.0,11.1,4770.0],["2011-08-19",10.9,11.5,10.9,11.4,3060.0],["2011-08-22",11.5,11.9,10.7,10.7,5350.0],["2011-08-23",10.9,11.1,10.5,10.7,3640.0],["2011-08-24",10.6,11.0,10.6,10.7,1490.0],["2011-08-25",10.8,11.5,10.7,11.4,3410.0],["2011-08-26",11.4,12.0,11.4,11.8,5330.0],["2011-08-29",11.9,12.3,11.7,11.9,6850.0],["2011-08-30",12.4,12.4,11.9,12.1,3660.0],["2011-08-31",12.0,12.1,11.8,12.0,3770.0],["2011-09-01",11.9,12.2,11.7,12.0,3290.0],["2011-09-02",12.2,12.2,11.5,11.6,3070.0],["2011-09-06",11.7,11.7,10.6,11.2,3740.0],["2011-09-07",11.3,12.1,10.9,11.1,5290.0],["2011-09-08",11.1,11.6,11.0,11.6,2050.0],["2011-09-09",11.2,11.2,10.9,11.0,4860.0],["2011-09-12",13.3,14.3,11.2,11.7,90780.0],["2011-09-13",11.4,11.9,11.2,11.7,8860.0],["2011-09-14",11.5,12.0,11.2,11.7,6530.0],["2011-09-15",11.7,11.8,11.3,11.5,7510.0],["2011-09-16",11.4,11.4,10.5,10.5,11580.0],["2011-09-19",10.5,11.1,10.5,10.6,4300.0],["2011-09-20",10.8,11.2,10.4,10.7,5400.0],["2011-09-21",10.9,11.0,10.1,10.1,8900.0],["2011-09-22",10.1,10.4,9.9,10.1,11550.0],["2011-09-23",10.2,10.3,9.8,10.1,1410.0],["2011-09-26",10.2,11.0,9.6,9.8,4550.0],["2011-09-27",10.1,10.5,9.6,9.6,9550.0],["2011-09-28",10.4,10.4,9.7,9.7,2460.0],["2011-09-29",10.1,10.2,9.8,10.2,2630.0],["2011-09-30",9.8,10.0,9.7,9.9,4560.0],["2011-10-03",9.7,9.9,9.6,9.8,5980.0],["2011-10-04",10.4,10.4,9.0,9.0,10650.0],["2011-10-05",9.1,9.6,9.0,9.6,4350.0],["2011-10-06",9.8,10.0,9.4,9.9,4120.0],["2011-10-07",9.8,9.8,9.3,9.6,920.0],["2011-10-10",12.7,12.7,8.6,9.5,7390.0],["2011-10-11",9.5,9.5,9.0,9.5,2220.0],["2011-10-12",9.7,9.7,9.2,9.7,2340.0],["2011-10-13",9.8,9.8,9.2,9.5,1170.0],["2011-10-14",9.1,9.4,8.9,9.4,4420.0],["2011-10-17",9.5,9.5,8.7,8.8,1410.0],["2011-10-18",9.2,9.5,9.0,9.0,8570.0],["2011-10-19",9.0,9.4,8.9,9.0,8520.0],["2011-10-20",9.0,9.0,8.3,8.6,4760.0],["2011-10-21",8.8,9.1,8.7,8.7,3880.0],["2011-10-24",8.7,9.0,7.9,8.5,10010.0],["2011-10-25",8.1,8.4,7.9,8.3,1790.0],["2011-10-26",8.2,8.2,7.5,8.0,12100.0],["2011-10-27",8.0,8.0,7.6,7.8,5840.0],["2011-10-28",8.0,8.1,7.8,7.9,3810.0],["2011-10-31",12.7,12.7,7.9,8.2,6610.0],["2011-11-01",8.4,8.5,7.9,8.3,1360.0],["2011-11-02",7.9,8.1,7.9,8.0,1700.0],["2011-11-03",7.9,8.5,7.9,8.2,5100.0],["2011-11-04",8.0,8.1,7.6,8.1,1810.0],["2011-11-07",7.8,8.0,7.8,7.9,4150.0],["2011-11-08",7.8,7.9,7.6,7.9,5640.0],["2011-11-09",7.8,7.9,7.1,7.1,8570.0],["2011-11-10",7.1,7.3,6.4,6.6,17730.0],["2011-11-11",13.3,13.3,6.6,7.6,11760.0],["2011-11-14",7.7,7.8,7.2,7.2,3580.0],["2011-11-15",7.2,7.4,6.9,6.9,3150.0],["2011-11-16",7.2,7.5,7.2,7.3,4740.0],["2011-11-17",7.4,8.5,7.4,8.1,11880.0],["2011-11-18",8.3,8.9,8.3,8.7,16700.0],["2011-11-21",9.0,9.0,8.2,8.6,7970.0],["2011-11-22",9.8,9.8,8.8,9.0,35390.0],["2011-11-23",8.9,9.2,8.6,8.9,13880.0],["2011-11-25",8.9,9.1,8.3,8.9,3470.0],["2011-11-28",8.9,9.0,8.2,8.2,10410.0],["2011-11-29",8.4,9.0,8.4,8.7,3470.0],["2011-11-30",8.3,8.7,8.1,8.3,8230.0],["2011-12-01",9.2,9.2,8.5,8.9,3690.0],["2011-12-02",8.9,9.0,8.6,8.9,5250.0],["2011-12-05",9.2,9.2,8.3,8.6,6420.0],["2011-12-06",8.4,8.4,8.0,8.1,7510.0],["2011-12-07",8.8,8.8,8.1,8.2,7530.0],["2011-12-08",8.3,8.3,7.9,7.9,1800.0],["2011-12-09",7.9,8.0,7.5,7.7,5220.0],["2011-12-12",7.6,7.6,6.8,6.9,10890.0],["2011-12-13",7.0,7.0,6.8,6.8,4770.0],["2011-12-14",6.9,6.9,6.7,6.9,6170.0],["2011-12-15",6.8,7.1,6.7,7.1,8330.0],["2011-12-16",6.9,7.5,6.9,7.0,3430.0],["2011-12-19",7.0,7.2,6.5,7.0,3000.0],["2011-12-20",7.0,7.2,6.8,7.0,6340.0],["2011-12-21",7.0,7.0,6.5,6.7,7170.0],["2011-12-22",6.7,6.9,6.3,6.7,20400.0],["2011-12-23",7.0,7.0,6.6,6.6,6820.0],["2011-12-27",6.8,7.2,6.7,6.7,8100.0],["2011-12-28",6.8,7.1,6.5,6.5,8540.0],["2011-12-29",7.0,7.0,6.5,6.7,6360.0],["2011-12-30",6.5,6.9,6.4,6.6,10380.0],["2012-01-03",6.9,7.1,6.4,6.6,5810.0],["2012-01-04",8.8,8.8,6.5,6.5,1600.0],["2012-01-05",6.5,6.8,6.5,6.6,6430.0],["2012-01-06",6.6,7.0,6.6,6.9,4810.0],["2012-01-09",7.1,7.3,7.1,7.3,3550.0],["2012-01-10",7.2,7.3,6.7,7.1,5220.0],["2012-01-11",7.2,7.4,7.0,7.0,3230.0],["2012-01-12",7.1,7.1,6.5,6.8,2340.0],["2012-01-13",6.6,7.0,6.6,6.8,5330.0],["2012-01-17",6.8,6.8,6.5,6.5,5560.0],["2012-01-18",6.5,6.7,6.2,6.5,14870.0],["2012-01-19",6.4,7.0,6.4,6.9,13260.0],["2012-01-20",6.9,6.9,6.7,6.7,4450.0],["2012-01-23",6.8,6.8,6.2,6.4,6680.0],["2012-01-24",6.4,6.5,6.4,6.4,3750.0],["2012-01-25",6.2,6.5,6.2,6.2,3080.0],["2012-01-26",6.0,6.8,6.0,6.3,8210.0],["2012-01-27",6.3,6.5,6.3,6.3,1270.0],["2012-01-30",6.4,6.4,6.1,6.2,2610.0],["2012-01-31",6.2,6.3,6.2,6.3,3200.0],["2012-02-01",6.3,6.5,6.0,6.5,3820.0],["2012-02-02",6.5,6.5,6.3,6.5,7660.0],["2012-02-03",6.3,6.6,6.3,6.5,7810.0],["2012-02-06",6.6,6.6,6.5,6.6,5280.0],["2012-02-07",6.6,7.3,6.6,7.0,12000.0],["2012-02-08",7.2,7.7,7.0,7.3,5930.0],["2012-02-09",7.8,7.8,7.1,7.1,4100.0],["2012-02-10",7.0,7.0,6.5,6.5,2470.0],["2012-02-13",6.4,6.7,6.4,6.6,4860.0],["2012-02-14",6.8,7.0,6.8,6.8,1180.0],["2012-02-15",6.7,6.7,6.0,6.3,15040.0],["2012-02-16",6.2,6.3,6.0,6.0,3290.0],["2012-02-17",6.0,6.0,4.5,5.3,22660.0],["2012-02-21",5.6,5.6,5.0,5.1,4360.0],["2012-02-22",5.1,5.2,5.0,5.1,6040.0],["2012-02-23",5.3,5.5,5.3,5.5,2720.0],["2012-02-24",5.6,6.0,5.5,5.8,8400.0],["2012-02-27",5.8,5.9,5.6,5.7,2770.0],["2012-02-28",5.6,5.9,5.6,5.7,1880.0],["2012-02-29",5.8,5.8,5.5,5.5,3950.0],["2012-03-01",5.5,5.9,5.5,5.9,3530.0],["2012-03-02",5.7,5.7,5.4,5.6,5620.0],["2012-03-05",14.9,14.9,5.3,5.5,1820.0],["2012-03-06",5.8,5.9,5.4,5.5,1530.0],["2012-03-07",6.0,6.0,5.3,5.4,1570.0],["2012-03-08",5.6,5.9,5.0,5.1,4770.0],["2012-03-09",5.3,5.5,5.3,5.3,6680.0],["2012-03-12",5.3,5.3,5.3,5.3,1200.0],["2012-03-13",5.3,6.0,5.3,5.4,3070.0],["2012-03-14",5.6,5.7,5.2,5.3,1230.0],["2012-03-15",5.2,5.4,5.1,5.1,1590.0],["2012-03-16",4.5,6.0,4.5,5.0,8220.0],["2012-03-19",5.0,5.4,5.0,5.3,1350.0],["2012-03-20",5.4,5.4,4.8,5.0,4560.0],["2012-03-21",5.2,5.5,5.0,5.0,3720.0],["2012-03-22",5.2,5.3,5.0,5.3,7890.0],["2012-03-23",5.1,5.2,4.9,5.0,7640.0],["2012-03-26",5.3,5.3,4.9,4.9,3950.0],["2012-03-27",5.0,5.1,4.8,4.9,2710.0],["2012-03-28",4.8,5.0,4.6,4.8,5430.0],["2012-03-29",4.6,5.1,4.6,5.1,6520.0],["2012-03-30",5.0,5.0,4.7,4.8,5280.0],["2012-04-02",5.0,5.1,4.9,5.0,180.0],["2012-04-03",4.8,5.0,4.6,4.6,6010.0],["2012-04-04",4.7,4.9,4.5,4.5,6810.0],["2012-04-05",4.5,4.9,4.5,4.6,4770.0],["2012-04-09",4.6,4.8,4.1,4.4,2230.0],["2012-04-10",4.2,4.8,4.2,4.3,5060.0],["2012-04-11",4.2,4.3,4.1,4.2,2810.0],["2012-04-12",4.1,4.6,4.0,4.0,4320.0],["2012-04-13",4.2,4.4,3.8,3.9,5500.0],["2012-04-16",4.0,4.2,4.0,4.1,3170.0],["2012-04-17",4.2,4.5,4.1,4.5,6340.0],["2012-04-18",4.8,4.9,4.5,4.5,6560.0],["2012-04-19",4.7,5.0,4.7,5.0,6520.0],["2012-04-20",5.0,5.1,4.8,5.1,6590.0],["2012-04-23",5.2,5.2,4.6,4.9,7000.0],["2012-04-24",5.0,5.0,4.9,5.0,630.0],["2012-04-25",5.0,5.0,5.0,5.0,550.0],["2012-04-26",5.1,5.3,4.5,4.5,4740.0],["2012-04-27",4.7,5.1,4.7,5.0,4780.0],["2012-04-30",5.0,5.3,5.0,5.2,11220.0],["2012-05-01",5.2,5.5,5.0,5.0,2300.0],["2012-05-02",5.1,5.1,4.8,5.0,770.0],["2012-05-03",4.8,5.0,4.8,4.8,350.0],["2012-05-04",4.6,5.5,4.5,5.5,5190.0],["2012-05-07",5.4,5.5,4.7,5.0,9200.0],["2012-05-08",6.0,6.0,5.1,5.7,11790.0],["2012-05-09",5.7,5.9,5.6,5.9,4010.0],["2012-05-10",5.7,7.0,5.7,6.4,14480.0],["2012-05-11",6.4,6.8,6.3,6.5,7500.0],["2012-05-14",6.7,7.4,6.6,7.3,23910.0],["2012-05-15",7.5,7.6,6.5,6.8,12370.0],["2012-05-16",7.0,7.2,6.5,6.9,7680.0],["2012-05-17",6.8,6.8,5.3,5.8,13470.0],["2012-05-18",5.8,6.2,5.7,5.9,4400.0],["2012-05-21",6.1,6.9,6.1,6.8,10060.0],["2012-05-22",7.5,7.9,6.9,7.5,41670.0],["2012-05-23",7.3,7.6,6.7,7.1,24530.0],["2012-05-24",7.1,7.5,6.8,6.8,16290.0],["2012-05-25",6.1,7.8,6.1,7.8,58240.0],["2012-05-29",8.8,11.9,8.5,11.7,411420.0],["2012-05-30",11.8,16.0,10.3,10.9,727650.0],["2012-05-31",11.5,11.8,9.5,11.2,191660.0],["2012-06-01",11.1,13.4,10.5,12.3,171380.0],["2012-06-04",13.0,13.8,11.5,12.1,105540.0],["2012-06-05",13.5,14.1,12.4,12.8,204370.0],["2012-06-06",13.4,13.4,11.2,11.7,100790.0],["2012-06-07",11.9,12.2,10.9,11.1,49740.0],["2012-06-08",10.7,11.2,10.6,11.1,43670.0],["2012-06-11",11.2,11.8,10.7,10.8,39340.0],["2012-06-12",11.5,11.5,10.0,10.3,44890.0],["2012-06-13",10.0,10.1,9.2,9.6,87990.0],["2012-06-14",9.3,9.3,8.4,8.8,72060.0],["2012-06-15",8.8,10.1,8.8,9.9,44740.0],["2012-06-18",10.0,10.9,9.9,10.6,56090.0],["2012-06-19",10.7,10.7,10.0,10.2,25190.0],["2012-06-20",10.5,10.5,9.8,9.9,16490.0],["2012-06-21",10.3,10.5,9.1,9.6,35630.0],["2012-06-22",9.6,10.5,9.3,10.5,24790.0],["2012-06-25",10.2,10.5,9.9,10.1,16140.0],["2012-06-26",10.0,10.4,9.8,10.2,22330.0],["2012-06-27",10.4,10.4,9.6,9.8,12010.0],["2012-06-28",9.8,9.9,9.5,9.8,13880.0],["2012-06-29",9.8,10.1,9.6,10.1,15930.0],["2012-07-02",9.9,10.0,9.6,9.9,8600.0],["2012-07-03",9.8,9.9,9.7,9.7,9700.0],["2012-07-05",9.7,9.8,9.5,9.7,15950.0],["2012-07-06",9.6,10.0,9.5,9.9,19490.0],["2012-07-09",10.0,12.1,10.0,12.0,98290.0],["2012-07-10",12.5,12.6,10.8,11.3,51810.0],["2012-07-11",12.1,12.5,11.2,12.5,66130.0],["2012-07-12",12.0,12.0,10.1,11.1,36740.0],["2012-07-13",11.1,14.7,11.1,14.7,325650.0],["2012-07-16",11.7,12.6,11.1,12.3,534840.0],["2012-07-17",12.5,12.6,10.3,10.5,240870.0],["2012-07-18",10.7,11.4,10.1,10.7,222050.0],["2012-07-19",10.6,10.9,10.3,10.4,101950.0],["2012-07-20",10.6,10.6,10.2,10.4,57980.0],["2012-07-23",10.3,10.5,10.1,10.2,55250.0],["2012-07-24",10.2,10.4,10.1,10.3,71970.0],["2012-07-25",10.4,10.4,9.6,10.2,134010.0],["2012-07-26",10.4,10.4,9.9,10.1,49180.0],["2012-07-27",10.2,11.4,9.7,11.4,133200.0],["2012-07-30",11.4,11.4,10.8,10.9,39960.0],["2012-07-31",10.9,10.9,10.4,10.4,30570.0],["2012-08-01",10.3,10.5,9.8,9.9,53980.0],["2012-08-02",10.2,10.2,9.7,10.1,44580.0],["2012-08-03",10.2,10.8,9.8,10.1,40370.0],["2012-08-06",10.5,10.5,9.4,10.2,51490.0],["2012-08-07",10.2,10.2,9.8,9.9,19460.0],["2012-08-08",9.9,10.2,9.6,9.7,29380.0],["2012-08-09",10.0,10.0,9.0,9.2,94390.0],["2012-08-10",9.0,9.5,8.5,9.3,75930.0],["2012-08-13",9.5,10.2,9.4,9.6,37930.0],["2012-08-14",9.6,10.0,9.5,9.8,10960.0],["2012-08-15",9.6,9.7,9.0,9.3,20440.0],["2012-08-16",9.1,9.6,9.0,9.2,23470.0],["2012-08-17",9.2,9.4,9.1,9.1,16930.0],["2012-08-20",9.0,9.0,8.2,8.5,50460.0],["2012-08-21",8.6,8.9,8.0,8.2,43270.0],["2012-08-22",8.2,8.7,8.2,8.7,25500.0],["2012-08-23",8.5,8.6,8.2,8.4,21080.0],["2012-08-24",8.1,8.5,8.1,8.3,16900.0],["2012-08-27",8.2,8.4,8.2,8.2,14730.0],["2012-08-28",8.2,8.7,8.2,8.3,33200.0],["2012-08-29",8.6,8.6,8.2,8.2,17760.0],["2012-08-30",8.2,8.2,8.0,8.0,16850.0],["2012-08-31",8.0,8.3,8.0,8.1,13110.0],["2012-09-04",8.0,8.1,8.0,8.0,14100.0],["2012-09-05",8.0,8.2,7.5,7.7,27760.0],["2012-09-06",7.6,8.0,7.6,7.7,14910.0],["2012-09-07",7.5,7.9,7.5,7.7,13640.0],["2012-09-10",7.6,7.6,7.3,7.5,19150.0],["2012-09-11",7.5,7.5,7.2,7.3,12400.0],["2012-09-12",7.2,9.7,7.2,9.2,119880.0],["2012-09-13",9.6,10.3,9.2,9.4,76780.0],["2012-09-14",9.7,10.0,8.6,8.9,25670.0],["2012-09-17",8.7,9.8,8.2,9.1,28310.0],["2012-09-18",9.3,9.3,8.3,8.4,15150.0],["2012-09-19",8.4,8.6,8.4,8.5,7940.0],["2012-09-20",8.6,8.8,8.5,8.7,8010.0],["2012-09-21",8.5,8.7,8.4,8.7,15360.0],["2012-09-24",8.5,8.5,8.0,8.4,15180.0],["2012-09-25",8.1,8.6,8.1,8.4,9140.0],["2012-09-26",8.3,8.5,7.7,7.7,25170.0],["2012-09-27",8.1,8.4,7.4,7.7,14140.0],["2012-09-28",7.5,7.5,6.7,7.2,50240.0],["2012-10-01",7.5,7.5,7.2,7.4,9550.0],["2012-10-02",7.5,7.8,7.4,7.4,18640.0],["2012-10-03",7.7,7.7,7.4,7.5,3080.0],["2012-10-04",7.4,7.6,7.2,7.5,9550.0],["2012-10-05",7.4,7.4,7.0,7.0,14530.0],["2012-10-08",7.0,7.2,7.0,7.0,12500.0],["2012-10-09",7.1,7.1,7.0,7.0,25960.0],["2012-10-10",7.2,7.2,6.9,7.0,13700.0],["2012-10-11",7.0,7.2,7.0,7.2,3480.0],["2012-10-12",7.2,7.2,7.2,7.2,2780.0],["2012-10-15",7.2,7.3,7.0,7.0,4920.0],["2012-10-16",7.1,7.4,7.0,7.1,2310.0],["2012-10-17",7.1,7.2,7.0,7.1,5060.0],["2012-10-18",7.0,7.2,6.8,6.8,12540.0],["2012-10-19",6.8,7.3,6.5,7.0,8270.0],["2012-10-22",6.8,7.0,6.6,6.8,1940.0],["2012-10-23",6.6,6.7,6.1,6.4,8990.0],["2012-10-24",6.3,6.5,6.2,6.3,6150.0],["2012-10-25",6.5,6.5,6.3,6.4,3050.0],["2012-10-26",6.5,6.7,6.4,6.7,4420.0],["2012-10-31",7.0,7.0,6.2,6.4,5380.0],["2012-11-01",6.3,6.8,6.2,6.8,8680.0],["2012-11-02",6.7,6.8,6.3,6.8,4050.0],["2012-11-05",6.5,6.7,5.8,6.2,10270.0],["2012-11-06",6.2,6.3,6.0,6.1,5200.0],["2012-11-07",5.9,6.2,5.8,6.0,5630.0],["2012-11-08",5.8,5.9,5.0,5.6,34490.0],["2012-11-09",5.2,5.6,5.1,5.2,18730.0],["2012-11-12",5.0,5.4,4.9,5.0,19690.0],["2012-11-13",5.0,5.2,5.0,5.0,7290.0],["2012-11-14",5.0,5.2,4.4,4.7,54830.0],["2012-11-15",4.5,4.7,4.2,4.4,33220.0],["2012-11-16",4.3,4.4,3.5,4.0,40240.0],["2012-11-19",4.1,4.2,3.7,3.8,20170.0],["2012-11-20",3.6,4.0,3.5,3.9,13340.0],["2012-11-21",3.9,4.3,3.8,4.2,41310.0],["2012-11-23",4.5,4.5,4.2,4.4,19630.0],["2012-11-26",4.4,4.5,4.1,4.5,19380.0],["2012-11-27",4.8,4.9,4.5,4.9,29220.0],["2012-11-28",5.1,6.3,4.9,6.1,83500.0],["2012-11-29",5.7,6.2,5.7,5.9,16580.0],["2012-11-30",6.4,6.4,6.0,6.0,21820.0],["2012-12-03",6.1,6.4,5.9,6.0,11280.0],["2012-12-04",5.7,6.3,5.4,5.8,10690.0],["2012-12-05",5.6,6.0,5.4,5.6,12140.0],["2012-12-06",5.3,5.7,5.3,5.4,8150.0],["2012-12-07",5.3,5.8,4.7,5.0,25070.0],["2012-12-10",5.0,5.1,4.5,4.7,10110.0],["2012-12-11",5.9,9.5,5.1,8.7,372960.0],["2012-12-12",9.0,9.2,7.0,7.7,114230.0],["2012-12-13",7.4,7.4,7.0,7.2,35500.0],["2012-12-14",7.0,7.0,6.5,6.6,20130.0],["2012-12-17",7.0,7.0,6.3,6.4,15020.0],["2012-12-18",7.0,7.0,6.4,6.6,15840.0],["2012-12-19",6.6,9.2,6.4,8.5,119050.0],["2012-12-20",8.3,8.5,7.4,7.7,18570.0],["2012-12-21",7.5,8.7,7.1,8.1,22950.0],["2012-12-24",8.1,8.4,7.8,7.9,600.0],["2012-12-26",8.0,8.2,7.6,7.6,6650.0],["2012-12-27",7.5,8.1,7.5,7.7,7470.0],["2012-12-28",7.5,7.8,7.5,7.5,7960.0],["2012-12-31",7.3,7.8,7.0,7.8,15440.0],["2013-01-02",7.8,8.1,7.5,8.0,11090.0],["2013-01-03",7.6,8.2,7.6,8.0,7460.0],["2013-01-04",8.2,8.3,8.0,8.2,9000.0],["2013-01-07",8.4,8.4,7.5,8.0,17260.0],["2013-01-08",7.8,8.1,7.7,7.9,6610.0],["2013-01-09",7.8,8.1,7.5,7.9,5620.0],["2013-01-10",7.7,8.2,7.6,7.7,6290.0],["2013-01-11",7.9,7.9,7.4,7.5,6990.0],["2013-01-14",7.9,8.0,7.5,7.5,3270.0],["2013-01-15",7.1,7.7,6.5,7.3,18620.0],["2013-01-16",7.5,7.5,7.3,7.3,2580.0],["2013-01-17",7.5,7.5,7.0,7.2,1800.0],["2013-01-18",7.1,7.3,7.1,7.3,4630.0],["2013-01-22",7.5,7.5,6.9,7.3,9680.0],["2013-01-23",7.4,7.9,7.0,7.1,5680.0],["2013-01-24",7.4,7.5,7.0,7.4,3500.0],["2013-01-25",7.2,7.6,7.1,7.6,1670.0],["2013-01-28",7.4,7.4,6.9,7.0,7450.0],["2013-01-29",7.0,7.6,7.0,7.5,5420.0],["2013-01-30",7.5,8.0,7.1,7.4,4890.0],["2013-01-31",8.0,8.0,7.0,7.1,4130.0],["2013-02-01",7.5,7.5,6.8,7.3,11280.0],["2013-02-04",7.2,7.4,7.0,7.3,1570.0],["2013-02-05",7.2,8.0,7.0,7.9,46130.0],["2013-02-06",8.0,8.5,7.7,7.9,70540.0],["2013-02-07",7.8,7.8,7.3,7.8,14020.0],["2013-02-08",7.9,7.9,7.4,7.5,5410.0],["2013-02-11",7.5,7.7,7.3,7.5,3130.0],["2013-02-12",7.3,7.7,7.3,7.5,5360.0],["2013-02-13",7.3,7.8,7.3,7.5,7460.0],["2013-02-14",7.2,7.5,6.6,6.7,28590.0],["2013-02-15",6.7,6.9,6.6,6.9,20480.0],["2013-02-19",7.0,7.0,6.6,6.6,7090.0],["2013-02-20",6.5,6.7,6.2,6.3,14970.0],["2013-02-21",6.2,6.8,6.2,6.5,6320.0],["2013-02-22",6.6,7.2,6.4,6.8,12120.0],["2013-02-25",7.0,7.0,6.3,6.4,3660.0],["2013-02-26",7.2,7.2,5.0,5.5,171010.0],["2013-02-27",5.6,5.8,4.2,4.7,186200.0],["2013-02-28",5.0,5.4,5.0,5.2,21270.0],["2013-03-01",5.2,5.3,5.0,5.2,10210.0],["2013-03-04",5.0,5.1,4.7,5.0,12150.0],["2013-03-05",5.1,5.2,5.0,5.2,19700.0],["2013-03-06",5.4,5.4,5.1,5.1,6730.0],["2013-03-07",5.1,6.0,5.1,5.7,30030.0],["2013-03-08",5.8,5.8,5.5,5.7,8510.0],["2013-03-11",5.7,5.8,5.4,5.6,14250.0],["2013-03-12",5.6,5.9,5.5,5.8,5380.0],["2013-03-13",5.7,5.9,5.7,5.8,7080.0],["2013-03-14",5.6,5.7,5.3,5.7,6450.0],["2013-03-15",5.7,5.7,5.5,5.6,3890.0],["2013-03-18",5.5,5.7,5.3,5.7,8260.0],["2013-03-19",5.6,5.9,5.6,5.7,4370.0],["2013-03-20",5.9,5.9,5.5,5.6,8620.0],["2013-03-21",5.6,5.8,5.5,5.7,6520.0],["2013-03-22",5.8,5.9,5.6,5.8,10430.0],["2013-03-25",5.8,6.2,5.7,6.2,36290.0],["2013-03-26",6.1,6.1,5.9,5.9,10400.0],["2013-03-27",5.8,5.8,5.6,5.6,5940.0],["2013-03-28",5.5,5.6,5.3,5.4,6200.0],["2013-04-01",5.5,5.5,5.2,5.2,5430.0],["2013-04-02",5.3,5.4,5.1,5.1,4440.0],["2013-04-03",5.2,5.2,5.1,5.1,2650.0],["2013-04-04",5.1,5.3,5.0,5.2,5090.0],["2013-04-05",5.3,5.4,5.1,5.1,8680.0],["2013-04-08",5.1,5.3,5.1,5.3,6980.0],["2013-04-09",5.4,5.9,5.2,5.2,13090.0],["2013-04-10",5.2,5.6,5.0,5.2,10120.0],["2013-04-11",5.2,5.4,5.0,5.3,8000.0],["2013-04-12",5.3,5.3,5.1,5.3,3360.0],["2013-04-15",5.1,5.4,5.0,5.1,7030.0],["2013-04-16",5.2,5.4,5.1,5.3,3420.0],["2013-04-17",5.2,5.3,5.2,5.2,560.0],["2013-04-18",5.3,5.3,5.0,5.1,3460.0],["2013-04-19",5.1,5.5,5.0,5.5,4180.0],["2013-04-22",5.3,5.7,5.3,5.6,11100.0],["2013-04-23",5.7,5.7,5.5,5.5,1470.0],["2013-04-24",5.7,5.7,5.0,5.2,5410.0],["2013-04-25",5.4,5.5,5.0,5.1,6450.0],["2013-04-26",5.1,5.3,5.0,5.2,2940.0],["2013-04-29",5.3,5.5,5.2,5.2,5050.0],["2013-04-30",5.1,5.3,5.0,5.1,10640.0],["2013-05-01",5.2,5.3,5.0,5.0,4170.0],["2013-05-02",5.0,5.3,5.0,5.1,6920.0],["2013-05-03",5.2,5.3,5.1,5.1,7160.0],["2013-05-06",5.3,5.3,5.1,5.1,3710.0],["2013-05-07",5.3,5.3,5.0,5.0,6750.0],["2013-05-08",5.0,5.1,5.0,5.0,780.0],["2013-05-09",5.0,5.2,5.0,5.1,6080.0],["2013-05-10",5.2,5.3,5.2,5.3,2080.0],["2013-05-13",5.2,5.3,4.9,5.1,3220.0],["2013-05-14",4.6,4.9,4.5,4.8,19390.0],["2013-05-15",4.8,5.0,4.8,4.8,5480.0],["2013-05-16",4.8,5.1,4.8,5.1,6300.0],["2013-05-17",5.0,5.1,4.9,5.1,2120.0],["2013-05-20",5.1,5.3,5.0,5.3,9860.0],["2013-05-21",5.3,5.3,5.0,5.2,5550.0],["2013-05-22",5.1,5.3,4.9,5.1,1820.0],["2013-05-23",4.8,5.0,4.8,5.0,4310.0],["2013-05-24",4.8,5.0,4.8,4.8,3350.0],["2013-05-28",4.9,5.4,4.8,5.3,14950.0],["2013-05-29",5.3,6.9,5.2,6.0,51930.0],["2013-05-30",6.8,7.6,6.3,6.9,90160.0],["2013-05-31",6.8,7.2,6.5,7.1,26620.0],["2013-06-03",7.0,7.0,6.2,6.9,14660.0],["2013-06-04",6.9,7.0,6.2,6.3,7670.0],["2013-06-05",6.3,6.4,5.9,6.0,4900.0],["2013-06-06",5.8,5.8,5.6,5.7,6270.0],["2013-06-07",5.7,5.9,5.5,5.5,6340.0],["2013-06-10",5.5,5.8,5.5,5.6,2950.0],["2013-06-11",5.6,5.7,5.6,5.7,1410.0],["2013-06-12",5.9,6.2,5.9,6.2,3050.0],["2013-06-13",6.3,6.3,5.9,5.9,6810.0],["2013-06-14",5.7,5.9,5.5,5.6,3310.0],["2013-06-17",5.6,5.9,5.6,5.8,3130.0],["2013-06-18",5.6,5.9,5.6,5.7,10590.0],["2013-06-19",5.7,5.7,5.7,5.7,520.0],["2013-06-20",5.7,5.8,5.6,5.6,2140.0],["2013-06-21",5.6,5.6,4.8,5.1,8130.0],["2013-06-24",5.0,5.3,4.8,5.2,9460.0],["2013-06-25",5.5,5.5,5.1,5.4,1960.0],["2013-06-26",5.6,5.6,5.0,5.5,3260.0],["2013-06-27",4.9,6.2,4.9,5.9,7700.0],["2013-06-28",6.2,6.3,4.8,4.8,25880.0],["2013-07-01",5.3,5.8,4.9,5.2,16740.0],["2013-07-02",5.2,5.5,5.2,5.4,1720.0],["2013-07-03",5.4,5.5,5.2,5.3,1150.0],["2013-07-05",5.3,5.5,5.1,5.4,6980.0],["2013-07-08",5.5,5.8,5.2,5.3,4770.0],["2013-07-09",5.2,5.4,5.1,5.4,6750.0],["2013-07-10",5.2,6.1,5.1,5.2,4250.0],["2013-07-11",5.2,5.3,5.2,5.2,2650.0],["2013-07-12",5.2,5.4,5.2,5.2,3590.0],["2013-07-15",5.2,5.4,5.1,5.2,5900.0],["2013-07-16",5.3,5.3,5.2,5.2,3010.0],["2013-07-17",5.2,5.5,5.2,5.5,10700.0],["2013-07-18",5.5,5.5,5.3,5.3,5960.0],["2013-07-19",5.4,5.6,5.2,5.5,2680.0],["2013-07-22",5.4,5.4,5.2,5.3,3960.0],["2013-07-23",5.3,5.4,5.3,5.3,4040.0],["2013-07-24",5.3,5.4,5.3,5.3,1360.0],["2013-07-25",5.4,6.0,5.4,6.0,50600.0],["2013-07-26",5.5,6.0,5.5,5.7,9100.0],["2013-07-29",5.8,6.4,5.8,6.4,16780.0],["2013-07-30",6.4,6.4,6.1,6.1,10670.0],["2013-07-31",6.1,6.5,5.9,6.3,9770.0],["2013-08-01",6.8,6.9,6.6,6.8,25440.0],["2013-08-02",6.7,7.0,6.3,6.3,17690.0],["2013-08-05",6.5,6.5,6.0,6.2,7510.0],["2013-08-06",6.4,6.5,6.1,6.3,10310.0],["2013-08-07",6.2,6.9,5.9,6.8,11400.0],["2013-08-08",6.8,6.9,6.2,6.7,19770.0],["2013-08-09",6.6,6.8,6.5,6.7,1900.0],["2013-08-12",6.8,6.8,6.3,6.3,7340.0],["2013-08-13",6.6,7.6,6.5,7.5,48570.0],["2013-08-14",7.3,8.0,7.3,7.7,31470.0],["2013-08-15",7.7,8.3,7.7,8.2,30640.0],["2013-08-16",8.5,8.5,7.7,8.0,17760.0],["2013-08-19",8.0,8.0,7.7,7.9,2630.0],["2013-08-20",7.9,7.9,7.7,7.9,4200.0],["2013-08-21",7.7,7.8,7.5,7.7,4110.0],["2013-08-22",7.9,8.0,7.5,8.0,9490.0],["2013-08-23",8.0,8.0,6.7,7.7,11780.0],["2013-08-26",7.4,7.7,7.1,7.3,6160.0],["2013-08-27",7.6,7.8,7.3,7.3,6540.0],["2013-08-28",7.2,7.2,6.1,6.1,76340.0],["2013-08-29",6.2,6.4,6.2,6.3,5920.0],["2013-08-30",6.3,6.4,6.1,6.2,12860.0],["2013-09-03",6.3,6.4,6.0,6.0,5490.0],["2013-09-04",6.0,6.3,6.0,6.0,2910.0],["2013-09-05",6.3,6.3,5.7,5.8,20740.0],["2013-09-06",6.0,6.0,5.8,5.9,2960.0],["2013-09-09",5.9,6.3,5.8,6.3,13250.0],["2013-09-10",6.6,6.6,6.1,6.2,22190.0],["2013-09-11",6.0,6.2,6.0,6.1,12990.0],["2013-09-12",6.1,6.2,5.9,6.1,16400.0],["2013-09-13",6.1,6.1,6.0,6.1,8780.0],["2013-09-16",6.1,6.5,6.1,6.2,6770.0],["2013-09-17",6.2,6.2,5.8,6.0,5060.0],["2013-09-18",5.8,6.0,5.8,6.0,7430.0],["2013-09-19",5.8,6.1,5.8,5.9,8210.0],["2013-09-20",5.9,5.9,5.6,5.6,9330.0],["2013-09-23",5.6,5.8,5.6,5.7,9480.0],["2013-09-24",5.8,6.4,5.6,6.4,115650.0],["2013-09-25",6.4,6.8,6.4,6.7,88410.0],["2013-09-26",7.0,7.0,6.7,6.9,33190.0],["2013-09-27",7.2,7.2,6.5,6.5,32240.0],["2013-09-30",6.5,7.0,6.2,6.7,17290.0],["2013-10-01",6.6,6.6,6.3,6.3,10310.0],["2013-10-02",6.5,6.7,6.3,6.5,5230.0],["2013-10-03",6.7,6.7,5.6,6.3,13240.0],["2013-10-04",6.2,6.4,5.9,6.2,5680.0],["2013-10-07",6.4,6.4,6.0,6.2,4200.0],["2013-10-08",6.0,6.2,6.0,6.0,13250.0],["2013-10-09",6.1,6.2,5.7,5.9,8470.0],["2013-10-10",6.0,6.1,5.9,6.0,7450.0],["2013-10-11",6.0,6.1,5.8,5.8,7020.0],["2013-10-14",6.3,6.4,5.8,5.8,20310.0],["2013-10-15",5.7,5.9,5.7,5.8,12650.0],["2013-10-16",5.8,5.9,5.7,5.9,4580.0],["2013-10-17",5.9,5.9,5.6,5.7,12050.0],["2013-10-18",5.6,5.7,5.6,5.6,11490.0],["2013-10-21",5.6,5.8,5.5,5.5,30600.0],["2013-10-22",5.8,5.8,5.6,5.7,15830.0],["2013-10-23",5.7,5.7,5.5,5.6,21570.0],["2013-10-24",5.6,5.6,5.5,5.6,16420.0],["2013-10-25",5.7,5.7,5.5,5.5,10950.0],["2013-10-28",5.5,5.6,5.4,5.4,16780.0],["2013-10-29",5.4,5.5,5.4,5.5,1490.0],["2013-10-30",5.5,5.7,5.5,5.5,8790.0],["2013-10-31",5.4,5.7,5.2,5.2,16870.0],["2013-11-01",5.5,5.5,5.0,5.3,33490.0],["2013-11-04",5.5,5.5,5.3,5.3,9190.0],["2013-11-05",5.5,5.5,5.3,5.4,28100.0],["2013-11-06",5.4,5.4,5.3,5.3,7720.0],["2013-11-07",5.4,5.4,5.0,5.2,13640.0],["2013-11-08",5.2,5.4,5.1,5.3,22060.0],["2013-11-11",5.3,5.6,5.3,5.5,50100.0],["2013-11-12",5.6,5.6,5.1,5.2,75450.0],["2013-11-13",5.2,5.3,4.8,4.9,85530.0],["2013-11-14",5.0,5.1,4.9,4.9,29540.0],["2013-11-15",4.8,5.3,4.8,5.2,16300.0],["2013-11-18",5.3,5.3,4.9,5.1,22410.0],["2013-11-19",5.0,5.2,4.8,5.0,26000.0],["2013-11-20",4.9,5.2,4.8,4.9,23860.0],["2013-11-21",4.9,5.1,4.8,4.9,13570.0],["2013-11-22",5.0,5.0,4.8,4.8,22820.0],["2013-11-25",4.8,5.0,4.8,4.8,24970.0],["2013-11-26",4.8,4.8,4.8,4.8,12660.0],["2013-11-27",4.8,5.0,4.8,5.0,19210.0],["2013-11-29",4.9,5.3,4.9,5.1,31880.0],["2013-12-02",5.1,5.1,5.1,5.1,6380.0],["2013-12-03",5.1,5.1,4.9,4.9,6770.0],["2013-12-04",5.1,5.1,4.8,4.8,6270.0],["2013-12-05",4.9,5.1,4.8,4.8,12360.0],["2013-12-06",4.8,5.1,4.8,5.0,13630.0],["2013-12-09",5.1,5.1,4.9,4.9,10520.0],["2013-12-10",5.0,5.0,4.8,4.8,5730.0],["2013-12-11",4.9,5.0,4.8,4.8,4910.0],["2013-12-12",4.8,4.9,4.8,4.8,8690.0],["2013-12-13",4.8,4.9,4.8,4.9,10540.0],["2013-12-16",4.8,5.0,4.7,4.9,18560.0],["2013-12-17",4.8,4.9,4.5,4.6,17870.0],["2013-12-18",4.7,4.7,4.4,4.6,29970.0],["2013-12-19",4.5,5.0,4.4,5.0,54340.0],["2013-12-20",5.0,5.0,4.4,4.6,22090.0],["2013-12-23",4.8,5.1,4.6,5.0,52970.0],["2013-12-24",5.0,5.0,4.8,4.8,14750.0],["2013-12-26",4.8,5.2,4.7,4.9,68070.0],["2013-12-27",4.9,5.2,4.9,5.0,48040.0],["2013-12-30",5.2,5.2,4.9,5.0,15570.0],["2013-12-31",5.0,5.1,4.9,5.0,17140.0],["2014-01-02",4.9,5.1,4.8,5.1,13610.0],["2014-01-03",5.1,5.1,5.0,5.0,11790.0],["2014-01-06",5.1,5.3,5.1,5.3,100610.0],["2014-01-07",6.9,6.9,5.5,5.5,401490.0],["2014-01-08",5.7,5.7,5.4,5.5,75040.0],["2014-01-09",5.6,5.8,5.5,5.6,91280.0],["2014-01-10",5.8,5.9,5.5,5.6,50920.0],["2014-01-13",5.9,9.9,5.8,9.8,970750.0],["2014-01-14",11.0,11.9,7.3,8.2,1264990.0],["2014-01-15",8.6,8.6,7.4,8.1,224830.0],["2014-01-16",8.0,8.6,7.2,8.3,179980.0],["2014-01-17",8.2,9.0,7.9,8.7,236580.0],["2014-01-21",9.0,9.6,8.7,9.4,188850.0],["2014-01-22",9.5,9.7,7.6,8.0,252470.0],["2014-01-23",8.0,8.5,7.8,8.5,150800.0],["2014-01-24",7.7,8.1,7.2,7.5,147710.0],["2014-01-27",7.5,7.5,6.6,7.0,61990.0],["2014-01-28",7.0,8.0,7.0,7.7,72280.0],["2014-01-29",8.0,8.0,7.3,7.9,89550.0],["2014-01-30",8.0,8.3,7.6,7.8,44890.0],["2014-01-31",7.8,7.8,7.3,7.4,49010.0],["2014-02-03",7.6,7.8,6.8,7.2,56370.0],["2014-02-04",7.6,7.6,6.9,7.2,39100.0],["2014-02-05",7.0,7.2,6.6,7.2,37600.0],["2014-02-06",7.0,7.3,6.9,7.2,40580.0],["2014-02-07",7.5,7.8,7.0,7.5,56410.0],["2014-02-10",7.4,7.6,7.2,7.4,32230.0],["2014-02-11",7.8,7.8,7.0,7.3,36150.0],["2014-02-12",7.3,7.6,7.1,7.5,19540.0],["2014-02-13",7.5,7.5,7.2,7.2,23430.0],["2014-02-14",7.5,7.5,7.1,7.3,30860.0],["2014-02-18",7.2,7.2,6.7,6.9,64870.0],["2014-02-19",7.1,7.9,7.0,7.7,133070.0],["2014-02-20",7.9,8.2,7.6,7.8,75790.0],["2014-02-21",7.8,7.9,7.2,7.2,64490.0],["2014-02-24",7.2,7.6,7.2,7.4,26970.0],["2014-02-25",7.4,7.9,7.4,7.6,39150.0],["2014-02-26",7.6,8.5,7.6,8.5,330320.0],["2014-02-27",8.6,9.0,8.1,8.3,221710.0],["2014-02-28",8.6,8.7,7.8,7.9,80200.0],["2014-03-03",7.8,8.4,7.6,8.1,47240.0],["2014-03-04",8.1,8.5,8.0,8.5,60410.0],["2014-03-05",8.5,8.8,8.4,8.5,55000.0],["2014-03-06",8.7,8.7,8.2,8.3,34700.0],["2014-03-07",8.5,8.6,8.1,8.1,26320.0],["2014-03-10",8.1,8.2,7.9,7.9,40650.0],["2014-03-11",8.0,8.8,7.9,8.2,134130.0],["2014-03-12",8.4,8.6,8.0,8.3,65310.0],["2014-03-13",8.5,9.3,8.3,8.7,245860.0],["2014-03-14",9.0,11.5,8.3,11.1,881260.0],["2014-03-17",11.8,12.5,10.6,11.3,941660.0],["2014-03-18",10.8,11.3,10.3,10.9,215890.0],["2014-03-19",11.0,30.4,10.9,25.5,8779990.0],["2014-03-20",30.8,37.7,29.3,33.0,11230140.0],["2014-03-21",27.8,29.0,22.3,24.2,4210330.0],["2014-03-24",25.6,27.5,21.3,23.7,1536990.0],["2014-03-25",23.3,24.3,19.6,20.6,966230.0],["2014-03-26",21.7,26.9,21.0,23.2,2797740.0],["2014-03-27",23.9,25.7,23.1,23.5,843860.0],["2014-03-28",24.1,25.0,22.1,23.1,366140.0],["2014-03-31",22.9,23.5,21.4,22.0,442490.0],["2014-04-01",25.8,27.9,24.7,26.3,2194320.0],["2014-04-02",27.8,31.7,26.6,31.2,2590890.0],["2014-04-03",30.1,34.7,28.5,30.9,2895600.0],["2014-04-04",29.4,31.4,28.1,30.3,1217880.0],["2014-04-07",33.6,34.7,30.6,31.6,1865050.0],["2014-04-08",30.8,31.0,29.3,29.7,741040.0],["2014-04-09",29.0,29.5,27.0,28.2,768840.0],["2014-04-10",28.1,28.6,26.2,26.6,428750.0],["2014-04-11",25.5,28.5,24.8,28.0,709910.0],["2014-04-14",27.5,28.4,25.8,26.3,320480.0],["2014-04-15",25.7,26.5,22.8,24.5,577010.0],["2014-04-16",24.5,25.3,23.1,23.9,275030.0],["2014-04-17",23.2,25.5,23.2,24.0,281440.0],["2014-04-21",23.8,24.0,22.3,22.8,347860.0],["2014-04-22",23.0,24.5,22.9,23.4,347390.0],["2014-04-23",23.0,23.7,22.3,22.6,234210.0],["2014-04-24",22.6,23.5,22.0,22.6,221530.0],["2014-04-25",22.6,22.6,21.6,21.8,183850.0],["2014-04-28",22.1,22.1,19.6,20.4,422600.0],["2014-04-29",20.5,20.5,18.3,18.6,346050.0],["2014-04-30",22.2,26.1,21.3,24.1,2166180.0],["2014-05-01",24.3,24.3,20.9,21.2,615250.0],["2014-05-02",21.7,23.4,21.6,22.4,367300.0],["2014-05-05",22.5,23.7,21.6,23.4,193320.0],["2014-05-06",23.6,28.2,23.1,25.3,1034050.0],["2014-05-07",25.6,27.4,25.0,26.7,390700.0],["2014-05-08",26.8,27.0,25.0,25.2,269650.0],["2014-05-09",25.2,25.2,22.5,23.0,302560.0],["2014-05-12",26.4,27.6,24.1,24.4,609970.0],["2014-05-13",25.0,25.3,23.5,24.0,148620.0],["2014-05-14",23.5,24.7,23.0,24.6,152600.0],["2014-05-15",24.4,24.8,23.5,23.5,154280.0],["2014-05-16",22.2,23.4,21.0,23.1,243220.0],["2014-05-19",22.3,23.3,22.0,23.0,58230.0],["2014-05-20",22.6,22.9,22.0,22.6,100140.0],["2014-05-21",22.0,22.4,21.6,21.7,129500.0],["2014-05-22",21.7,21.9,21.2,21.2,122200.0],["2014-05-23",21.0,23.7,21.0,22.6,281970.0],["2014-05-27",22.6,23.0,22.0,22.5,136120.0],["2014-05-28",22.3,24.9,21.9,24.7,311330.0],["2014-05-29",24.8,24.8,23.1,23.9,177010.0],["2014-05-30",24.0,24.0,22.6,23.4,110960.0],["2014-06-02",23.3,23.3,22.1,22.7,70350.0],["2014-06-03",22.4,23.0,22.3,22.7,52040.0],["2014-06-04",23.0,24.7,22.5,23.2,271650.0],["2014-06-05",23.4,25.5,22.6,24.5,403520.0],["2014-06-06",24.6,25.9,24.0,24.2,186750.0],["2014-06-09",24.2,25.2,24.2,24.4,118970.0],["2014-06-10",24.1,26.1,24.0,25.3,252750.0],["2014-06-11",25.3,27.2,24.8,26.2,405700.0],["2014-06-12",26.4,26.4,24.7,25.0,157950.0],["2014-06-13",24.8,25.8,24.4,25.0,136500.0],["2014-06-16",25.0,25.7,24.4,24.7,88670.0],["2014-06-17",24.5,25.1,24.4,24.6,74660.0],["2014-06-18",24.6,25.4,24.2,25.1,82460.0],["2014-06-19",25.5,26.4,25.0,25.0,212630.0],["2014-06-20",26.7,27.5,26.0,26.2,307470.0],["2014-06-23",26.6,27.8,26.1,26.7,237200.0],["2014-06-24",31.0,32.6,29.3,29.7,1862110.0],["2014-06-25",30.0,30.5,28.3,29.9,360570.0],["2014-06-26",30.1,32.5,29.0,31.6,682200.0],["2014-06-27",30.9,32.9,30.8,31.8,459300.0],["2014-06-30",31.6,32.9,31.0,31.2,358540.0],["2014-07-01",31.5,32.4,30.3,30.8,251620.0],["2014-07-02",30.5,30.8,29.3,29.6,202490.0],["2014-07-03",29.3,29.6,29.0,29.3,92460.0],["2014-07-07",29.2,29.2,27.0,29.0,223850.0],["2014-07-08",29.0,29.0,27.7,28.3,117320.0],["2014-07-09",28.5,28.7,27.3,27.4,92060.0],["2014-07-10",26.6,27.5,26.1,26.6,151590.0],["2014-07-11",26.7,28.1,26.5,27.4,103810.0],["2014-07-14",28.3,30.4,28.3,28.8,420630.0],["2014-07-15",28.6,28.9,27.1,27.5,158940.0],["2014-07-16",29.1,30.0,27.5,28.0,253110.0],["2014-07-17",28.2,28.2,27.0,27.2,96550.0],["2014-07-18",27.0,27.9,27.0,27.8,45240.0],["2014-07-21",27.6,28.4,27.3,27.5,87190.0],["2014-07-22",27.5,28.3,27.0,27.2,74290.0],["2014-07-23",27.2,27.6,26.1,26.5,184360.0],["2014-07-24",26.5,27.3,26.3,26.8,83380.0],["2014-07-25",26.5,27.2,26.2,26.3,71040.0],["2014-07-28",26.3,26.3,25.0,25.5,148840.0],["2014-07-29",25.3,26.5,25.0,25.5,55560.0],["2014-07-30",25.7,25.8,25.0,25.5,81130.0],["2014-07-31",25.3,25.4,24.1,24.5,78200.0],["2014-08-01",24.4,25.1,22.8,24.2,107780.0],["2014-08-04",24.3,24.5,23.6,23.8,38650.0],["2014-08-05",27.4,27.7,25.5,25.9,395850.0],["2014-08-06",25.5,25.6,24.7,25.4,83590.0],["2014-08-07",25.0,25.6,24.2,24.5,66590.0],["2014-08-08",24.3,25.5,24.1,25.0,56430.0],["2014-08-11",25.2,25.5,23.7,25.0,74210.0],["2014-08-12",24.7,25.0,23.7,24.8,69630.0],["2014-08-13",24.6,24.8,24.1,24.1,34870.0],["2014-08-14",24.1,24.7,24.0,24.4,47230.0],["2014-08-15",24.2,24.5,23.8,24.2,40160.0],["2014-08-18",24.0,24.5,23.7,23.7,63830.0],["2014-08-19",23.8,24.4,23.7,24.4,40840.0],["2014-08-20",24.2,25.8,24.0,25.5,152890.0],["2014-08-21",25.3,25.7,25.0,25.1,44190.0],["2014-08-22",25.4,25.4,24.5,25.2,32100.0],["2014-08-25",24.9,25.4,24.7,25.1,32290.0],["2014-08-26",24.8,24.9,24.6,24.8,42430.0],["2014-08-27",24.6,25.2,24.5,24.7,48460.0],["2014-08-28",24.5,24.6,24.1,24.2,40900.0],["2014-08-29",24.1,24.4,23.7,24.0,46140.0],["2014-09-02",23.9,24.4,23.4,23.5,67080.0],["2014-09-03",23.5,23.8,22.9,23.3,60260.0],["2014-09-04",23.3,23.9,22.9,23.4,35760.0],["2014-09-05",23.5,24.1,23.0,24.1,38500.0],["2014-09-08",24.0,24.0,23.3,23.3,32420.0],["2014-09-09",23.0,23.6,23.0,23.4,31320.0],["2014-09-10",23.6,23.6,22.9,23.4,36060.0],["2014-09-11",23.2,23.4,23.0,23.1,36000.0],["2014-09-12",23.0,24.6,23.0,24.3,97780.0],["2014-09-15",24.4,24.5,23.1,23.2,40630.0],["2014-09-16",23.3,24.0,22.9,23.3,59850.0],["2014-09-17",23.6,23.7,23.0,23.0,29550.0],["2014-09-18",23.0,23.5,22.1,22.8,91260.0],["2014-09-19",22.4,22.7,21.2,21.7,135380.0],["2014-09-22",21.9,22.0,20.6,20.9,92480.0],["2014-09-23",20.6,20.7,19.4,19.9,130380.0],["2014-09-24",20.1,20.8,19.6,20.7,69720.0],["2014-09-25",20.7,20.7,19.8,19.9,58480.0],["2014-09-26",20.2,20.4,17.5,19.3,111530.0],["2014-09-29",19.6,19.6,19.0,19.1,37780.0],["2014-09-30",17.1,17.2,13.5,16.9,447000.0],["2014-10-01",15.2,16.5,15.2,16.2,89610.0],["2014-10-02",16.1,16.6,13.9,14.2,217020.0],["2014-10-03",14.4,15.5,13.4,14.4,82970.0],["2014-10-06",14.5,14.9,13.5,13.8,88760.0],["2014-10-07",17.8,21.2,16.2,16.5,1001240.0],["2014-10-08",16.2,17.4,14.5,15.5,138750.0],["2014-10-09",15.5,15.7,14.7,15.1,73220.0],["2014-10-10",14.8,15.0,14.1,14.4,70670.0],["2014-10-13",14.5,14.5,13.3,13.5,64740.0],["2014-10-14",13.7,14.0,12.7,13.3,102880.0],["2014-10-15",12.8,13.1,12.3,12.9,69610.0],["2014-10-16",12.2,14.4,12.2,14.0,78410.0],["2014-10-17",14.3,14.7,13.4,13.8,83020.0],["2014-10-20",13.9,14.4,13.7,14.0,84010.0],["2014-10-21",14.2,14.3,13.9,14.2,27790.0],["2014-10-22",14.4,14.6,14.0,14.1,56720.0],["2014-10-23",14.1,14.4,13.8,14.4,56450.0],["2014-10-24",14.5,20.3,14.4,18.9,883100.0],["2014-10-27",18.1,19.2,17.2,17.7,184740.0],["2014-10-28",18.0,18.8,17.3,18.4,87190.0],["2014-10-29",18.2,18.6,17.3,17.4,74860.0],["2014-10-30",17.1,17.3,16.1,16.2,90150.0],["2014-10-31",16.0,17.9,15.8,17.3,117050.0],["2014-11-03",17.2,17.9,17.0,17.3,60010.0],["2014-11-04",17.2,17.4,16.5,16.8,28240.0],["2014-11-05",16.7,16.8,15.6,15.9,48930.0],["2014-11-06",15.9,16.5,15.7,16.1,31450.0],["2014-11-07",16.2,16.5,15.5,15.9,29770.0],["2014-11-10",15.7,15.9,15.5,15.5,41740.0],["2014-11-11",15.5,16.7,15.4,16.6,84150.0],["2014-11-12",16.6,17.3,16.5,17.0,61880.0],["2014-11-13",17.1,17.3,16.5,16.5,47800.0],["2014-11-14",16.6,16.6,15.6,16.2,37640.0],["2014-11-17",15.6,17.0,15.5,16.2,45910.0],["2014-11-18",16.2,16.7,15.8,16.2,20280.0],["2014-11-19",16.0,16.5,15.3,16.0,32650.0],["2014-11-20",15.6,15.9,15.5,15.7,30100.0],["2014-11-21",15.6,15.9,15.1,15.1,40710.0],["2014-11-24",15.1,15.5,15.1,15.2,16220.0],["2014-11-25",15.1,16.2,15.1,16.2,54750.0],["2014-11-26",16.2,16.8,16.2,16.7,46330.0],["2014-11-28",16.8,16.8,15.9,16.2,16660.0],["2014-12-01",20.7,21.8,18.0,18.4,922400.0],["2014-12-02",18.4,18.9,17.5,17.7,121600.0],["2014-12-03",18.0,18.2,17.3,18.0,91970.0],["2014-12-04",18.0,18.3,16.5,17.0,73980.0],["2014-12-05",17.2,17.7,16.6,17.6,63740.0],["2014-12-08",17.9,18.6,16.8,17.3,81940.0],["2014-12-09",18.0,18.0,16.3,17.3,68850.0],["2014-12-10",17.1,17.4,16.5,16.5,34970.0],["2014-12-11",16.3,17.0,16.2,16.4,27030.0],["2014-12-12",16.4,16.6,16.2,16.2,26930.0],["2014-12-15",16.4,16.8,15.1,15.2,62430.0],["2014-12-16",15.2,15.2,14.3,15.0,65700.0],["2014-12-17",15.0,16.0,14.9,16.0,34470.0],["2014-12-18",16.2,16.2,15.6,16.0,38720.0],["2014-12-19",16.0,16.0,15.3,16.0,47520.0],["2014-12-22",16.0,16.2,15.1,15.1,58080.0],["2014-12-23",15.2,15.3,15.0,15.0,25080.0],["2014-12-24",15.0,15.5,15.0,15.4,14110.0],["2014-12-26",15.4,15.7,15.2,15.3,33400.0],["2014-12-29",15.3,15.7,15.2,15.2,22700.0],["2014-12-30",15.1,15.5,14.8,14.9,44820.0],["2014-12-31",14.6,15.2,14.6,14.6,42410.0],["2015-01-02",14.8,15.1,14.7,14.8,19110.0],["2015-01-05",14.8,15.3,14.7,15.0,36000.0],["2015-01-06",15.1,15.2,14.6,15.0,48080.0],["2015-01-07",15.2,16.3,14.7,16.2,60610.0],["2015-01-08",16.2,16.3,15.2,15.5,32130.0],["2015-01-09",15.3,15.5,15.1,15.3,21590.0],["2015-01-12",15.5,15.7,15.0,15.2,41970.0],["2015-01-13",15.6,15.6,14.1,14.9,73370.0],["2015-01-14",14.7,15.2,14.1,14.8,41240.0],["2015-01-15",14.8,14.8,13.7,14.1,53000.0],["2015-01-16",13.8,14.0,13.0,13.2,88590.0],["2015-01-20",13.6,14.7,13.2,14.0,131190.0],["2015-01-21",14.2,14.3,13.4,13.5,38380.0],["2015-01-22",13.5,13.6,13.1,13.2,65060.0],["2015-01-23",13.4,13.6,13.1,13.1,29450.0],["2015-01-26",13.1,14.0,13.0,14.0,52530.0],["2015-01-27",13.8,14.4,13.5,14.0,25800.0],["2015-01-28",14.0,14.0,13.1,13.5,32910.0],["2015-01-29",13.5,13.5,12.7,13.2,43090.0],["2015-01-30",13.3,13.5,13.2,13.4,25410.0],["2015-02-02",13.3,13.3,12.7,13.1,43880.0],["2015-02-03",13.1,13.3,12.7,13.1,26700.0],["2015-02-04",13.2,13.3,13.0,13.3,26960.0],["2015-02-05",13.5,13.5,13.0,13.4,23130.0],["2015-02-06",13.4,14.7,13.2,14.3,111500.0],["2015-02-09",14.4,14.4,13.5,13.8,30550.0],["2015-02-10",13.8,13.8,13.5,13.6,22580.0],["2015-02-11",13.8,14.1,13.6,13.8,27110.0],["2015-02-12",13.9,14.0,13.2,14.0,41340.0],["2015-02-13",13.8,14.3,13.3,13.4,49570.0],["2015-02-17",13.4,14.3,13.2,14.2,42900.0],["2015-02-18",14.2,14.2,13.3,13.9,34360.0],["2015-02-19",14.0,14.0,13.5,14.0,21130.0],["2015-02-20",14.1,14.1,13.8,14.0,21750.0],["2015-02-23",14.0,14.0,13.6,14.0,19340.0],["2015-02-24",14.0,14.7,13.6,14.1,47040.0],["2015-02-25",14.2,17.2,14.2,16.9,213660.0],["2015-02-26",17.0,17.0,15.2,16.2,101150.0],["2015-02-27",16.0,16.0,15.5,15.6,27850.0],["2015-03-02",15.4,15.5,15.0,15.2,34460.0],["2015-03-03",15.1,15.4,14.8,15.0,26780.0],["2015-03-04",15.1,17.0,15.0,16.7,153060.0],["2015-03-05",17.5,18.6,17.4,17.4,204760.0],["2015-03-06",17.7,18.0,16.4,16.7,83000.0],["2015-03-09",16.7,17.1,16.0,16.1,37200.0],["2015-03-10",16.1,16.2,15.0,15.3,55110.0],["2015-03-11",15.3,16.0,15.3,15.5,35090.0],["2015-03-12",15.9,16.5,15.8,16.0,49060.0],["2015-03-13",16.1,16.4,15.5,15.7,30970.0],["2015-03-16",15.8,16.0,15.2,15.2,28370.0],["2015-03-17",15.4,15.5,15.0,15.2,28490.0],["2015-03-18",15.0,16.0,14.6,15.6,40340.0],["2015-03-19",15.7,15.7,15.4,15.7,14490.0],["2015-03-20",15.7,16.0,15.6,16.0,51980.0],["2015-03-23",16.0,16.0,15.3,15.5,22560.0],["2015-03-24",16.9,18.5,16.2,17.4,372430.0],["2015-03-25",17.6,17.6,15.7,16.5,92350.0],["2015-03-26",16.4,16.4,15.7,15.8,45940.0],["2015-03-27",15.9,17.2,15.9,16.6,73420.0],["2015-03-30",16.7,17.2,16.0,16.1,71410.0],["2015-03-31",16.4,16.4,15.5,15.7,54810.0],["2015-04-01",15.5,15.7,15.3,15.3,56200.0],["2015-04-02",15.5,15.6,15.2,15.2,36070.0],["2015-04-06",15.2,15.7,15.0,15.0,48260.0],["2015-04-07",15.0,15.5,15.0,15.2,36160.0],["2015-04-08",15.5,15.7,15.0,15.4,48670.0],["2015-04-09",15.5,15.5,15.0,15.3,30060.0],["2015-04-10",15.4,15.4,15.0,15.1,32110.0],["2015-04-13",15.0,15.1,14.7,14.9,54010.0],["2015-04-14",14.9,14.9,14.5,14.7,27520.0],["2015-04-15",14.5,14.8,14.5,14.6,43140.0],["2015-04-16",15.0,15.0,14.5,14.6,22660.0],["2015-04-17",14.6,14.8,14.5,14.5,33660.0],["2015-04-20",14.6,14.7,14.5,14.5,27030.0],["2015-04-21",14.6,15.5,14.5,15.2,115570.0],["2015-04-22",15.2,15.8,14.9,15.7,72760.0],["2015-04-23",15.7,15.9,15.2,15.2,47000.0],["2015-04-24",15.3,15.4,14.8,15.0,35040.0],["2015-04-27",14.9,15.0,14.6,14.6,41440.0],["2015-04-28",14.6,15.0,14.5,14.7,29130.0],["2015-04-29",14.6,17.5,14.5,17.1,318670.0],["2015-04-30",18.2,18.4,16.5,17.1,247680.0],["2015-05-01",17.2,18.5,16.5,17.6,147630.0],["2015-05-04",18.2,18.4,17.0,17.0,93050.0],["2015-05-05",17.3,17.7,16.5,16.7,81180.0],["2015-05-06",16.9,18.4,16.0,17.0,186820.0],["2015-05-07",17.1,19.0,17.0,18.4,229810.0],["2015-05-08",19.0,19.2,17.7,18.2,179780.0],["2015-05-11",17.8,17.9,16.3,16.4,167150.0],["2015-05-12",16.1,16.4,15.6,16.0,63070.0],["2015-05-13",16.1,16.6,15.9,15.9,62440.0],["2015-05-14",16.0,16.0,15.6,15.6,52580.0],["2015-05-15",15.7,16.0,15.5,15.8,36990.0],["2015-05-18",15.5,15.7,15.0,15.1,78050.0],["2015-05-19",15.0,16.4,14.8,16.1,135600.0],["2015-05-20",21.0,33.8,18.6,31.2,5034340.0],["2015-05-21",35.1,37.9,20.1,20.2,5282450.0],["2015-05-22",18.1,21.5,17.5,18.4,1346220.0],["2015-05-26",19.4,21.3,18.6,19.4,717060.0],["2015-05-27",19.6,20.8,18.1,18.7,599080.0],["2015-05-28",18.8,20.3,18.4,19.2,263090.0],["2015-05-29",19.0,19.4,18.0,18.0,173070.0],["2015-06-01",17.9,18.2,16.5,16.8,281110.0],["2015-06-02",16.6,16.9,16.1,16.4,164320.0],["2015-06-03",16.6,17.7,16.3,16.9,194410.0],["2015-06-04",16.7,17.0,15.5,15.7,191810.0],["2015-06-05",15.9,16.3,15.5,15.9,104570.0],["2015-06-08",15.7,16.5,15.4,15.5,147980.0],["2015-06-09",15.5,15.8,15.0,15.0,111990.0],["2015-06-10",15.5,16.0,15.1,15.5,122110.0],["2015-06-11",15.6,16.5,15.1,15.6,289490.0],["2015-06-12",15.6,16.1,15.0,15.3,157730.0],["2015-06-15",15.3,15.3,14.7,15.0,77800.0],["2015-06-16",14.5,15.2,14.5,15.2,61820.0],["2015-06-17",15.5,15.5,14.5,14.8,111130.0],["2015-06-18",14.9,14.9,14.5,14.7,55950.0],["2015-06-19",14.6,16.0,14.2,16.0,216330.0],["2015-06-22",15.1,15.9,14.6,15.1,99920.0],["2015-06-23",15.7,16.0,15.2,15.7,140040.0],["2015-06-24",15.8,16.5,15.5,15.6,108270.0],["2015-06-25",15.8,15.8,15.0,15.4,48750.0],["2015-06-26",15.4,15.4,15.0,15.2,39910.0],["2015-06-29",15.1,15.3,14.7,15.0,67960.0],["2015-06-30",15.0,15.1,14.6,14.8,35820.0],["2015-07-01",15.0,15.0,14.6,14.7,29940.0],["2015-07-02",14.7,15.5,14.5,15.1,49060.0],["2015-07-06",14.7,15.1,14.6,14.6,27780.0],["2015-07-07",14.7,14.7,13.7,14.3,83410.0],["2015-07-08",14.2,14.2,13.6,13.7,43870.0],["2015-07-09",13.8,14.2,13.7,14.0,30790.0],["2015-07-10",13.8,14.5,13.8,14.2,22660.0],["2015-07-13",14.5,14.6,13.6,13.8,43840.0],["2015-07-14",13.9,14.3,13.9,14.3,21900.0],["2015-07-15",14.3,14.8,13.8,14.0,54180.0],["2015-07-16",14.2,14.5,13.8,14.2,29010.0],["2015-07-17",14.3,14.8,14.3,14.7,43440.0],["2015-07-20",15.0,15.0,13.7,14.2,57310.0],["2015-07-21",14.2,14.4,14.0,14.4,24770.0],["2015-07-22",14.3,14.4,14.0,14.0,24830.0],["2015-07-23",14.0,14.3,14.0,14.1,18190.0],["2015-07-24",14.1,14.3,13.8,13.9,28030.0],["2015-07-27",13.7,14.0,13.7,13.8,36320.0],["2015-07-28",13.8,14.0,13.8,13.9,22820.0],["2015-07-29",14.0,14.2,13.8,14.0,32060.0],["2015-07-30",14.0,14.0,13.8,13.8,12880.0],["2015-07-31",13.7,14.2,13.7,13.9,20000.0],["2015-08-03",14.0,14.1,13.8,13.8,18230.0],["2015-08-04",14.3,16.8,13.8,15.5,240100.0],["2015-08-05",15.8,16.7,15.0,15.7,172760.0],["2015-08-06",15.9,16.1,14.2,14.4,66060.0],["2015-08-07",14.4,14.7,14.0,14.2,42350.0],["2015-08-10",14.4,15.0,14.3,14.7,35310.0],["2015-08-11",14.6,14.6,14.3,14.4,19110.0],["2015-08-12",14.4,14.8,14.2,14.6,26930.0],["2015-08-13",14.5,16.5,14.3,15.2,113580.0],["2015-08-14",15.3,15.6,14.8,15.2,26840.0],["2015-08-17",14.8,16.3,14.7,15.4,93480.0],["2015-08-18",15.3,15.4,14.8,15.1,26130.0],["2015-08-19",15.0,15.1,14.8,14.9,20030.0],["2015-08-20",14.8,15.0,14.5,14.8,24230.0],["2015-08-21",14.8,14.9,14.3,14.3,32670.0],["2015-08-24",13.2,14.1,13.2,13.8,68630.0],["2015-08-25",14.0,14.4,13.8,14.0,28290.0],["2015-08-26",13.9,14.2,13.5,13.6,41660.0],["2015-08-27",13.6,14.0,13.6,13.7,34300.0],["2015-08-28",13.8,15.5,13.7,14.2,59280.0],["2015-08-31",14.2,14.5,14.0,14.3,21930.0],["2015-09-01",14.3,15.4,14.3,14.8,117590.0],["2015-09-02",15.0,15.3,14.5,14.5,103990.0],["2015-09-03",15.0,15.1,14.3,14.3,39880.0],["2015-09-04",14.6,14.6,14.1,14.5,27550.0],["2015-09-08",14.8,14.8,14.5,14.7,22530.0],["2015-09-09",14.7,14.8,14.5,14.6,23650.0],["2015-09-10",14.5,14.8,14.5,14.6,26060.0],["2015-09-11",14.8,15.4,14.6,15.3,79610.0],["2015-09-14",15.8,16.2,15.1,15.3,128230.0],["2015-09-15",15.4,15.4,14.2,14.5,70440.0],["2015-09-16",14.5,14.7,14.3,14.4,32830.0],["2015-09-17",14.3,14.8,14.2,14.5,42760.0],["2015-09-18",14.6,15.5,14.1,15.5,110110.0],["2015-09-21",15.3,15.5,14.4,14.6,42120.0],["2015-09-22",14.5,15.2,14.4,14.6,29140.0],["2015-09-23",14.7,15.0,14.5,14.7,28990.0],["2015-09-24",14.8,14.8,14.3,14.3,24280.0],["2015-09-25",14.4,14.8,14.4,14.7,24910.0],["2015-09-28",14.4,14.5,13.8,14.3,55790.0],["2015-09-29",14.0,14.2,13.6,13.7,36420.0],["2015-09-30",14.2,14.2,13.7,14.0,22900.0],["2015-10-01",13.8,14.2,13.5,13.7,23320.0],["2015-10-02",13.8,14.1,13.8,13.9,15610.0],["2015-10-05",14.0,14.4,13.9,13.9,23360.0],["2015-10-06",13.9,14.1,13.7,13.9,14000.0],["2015-10-07",13.9,14.0,13.7,13.8,28400.0],["2015-10-08",13.8,14.2,13.8,14.2,23290.0],["2015-10-09",14.2,14.5,13.8,14.1,33740.0],["2015-10-12",14.0,14.2,13.9,14.0,11160.0],["2015-10-13",14.0,14.2,13.7,14.2,25610.0],["2015-10-14",14.2,14.4,14.0,14.1,17180.0],["2015-10-15",14.1,14.4,14.0,14.4,16810.0],["2015-10-16",14.2,15.0,14.0,14.0,49890.0],["2015-10-19",14.1,14.6,14.0,14.5,22410.0],["2015-10-20",14.5,14.7,14.3,14.7,17040.0],["2015-10-21",14.5,15.2,13.8,14.3,100950.0],["2015-10-22",14.3,14.5,14.0,14.2,14230.0],["2015-10-23",14.2,14.3,13.9,14.1,18840.0],["2015-10-26",14.0,14.3,14.0,14.2,13400.0],["2015-10-27",14.1,14.5,14.0,14.0,44870.0],["2015-10-28",14.1,14.4,14.1,14.4,17930.0],["2015-10-29",14.5,14.5,14.0,14.2,21340.0],["2015-10-30",14.1,14.3,14.0,14.2,12470.0],["2015-11-02",14.1,14.5,14.1,14.5,26030.0],["2015-11-03",14.4,14.7,14.2,14.6,22740.0],["2015-11-04",14.5,14.8,14.3,14.7,22770.0],["2015-11-05",14.6,14.9,14.6,14.9,24510.0],["2015-11-06",15.0,16.5,14.9,15.6,198870.0],["2015-11-09",15.8,15.8,14.2,14.4,61340.0],["2015-11-10",13.6,14.2,13.5,13.8,83500.0],["2015-11-11",14.0,14.0,13.5,13.7,39180.0],["2015-11-12",13.7,13.7,11.5,12.6,156500.0],["2015-11-13",12.0,13.3,11.9,12.9,67230.0],["2015-11-16",12.8,13.2,12.2,12.5,30470.0],["2015-11-17",12.6,12.6,11.8,12.0,42600.0],["2015-11-18",12.0,12.2,10.9,11.0,101960.0],["2015-11-19",11.3,11.4,11.2,11.3,28850.0],["2015-11-20",11.3,11.3,10.8,11.1,22740.0],["2015-11-23",11.0,12.0,11.0,12.0,40990.0],["2015-11-24",11.9,11.9,11.1,11.5,34440.0],["2015-11-25",11.5,11.8,11.5,11.8,20570.0],["2015-11-27",11.8,12.1,11.7,12.0,7050.0],["2015-11-30",12.0,12.2,11.7,11.9,23930.0],["2015-12-01",12.0,12.0,11.8,11.9,13380.0],["2015-12-02",11.7,11.9,11.0,11.1,55640.0],["2015-12-03",11.1,11.3,11.0,11.3,18970.0],["2015-12-04",11.1,11.5,9.6,11.4,121130.0],["2015-12-07",10.8,11.2,10.2,10.5,27500.0],["2015-12-08",10.4,10.8,10.2,10.8,18860.0],["2015-12-09",10.6,10.8,10.2,10.4,29460.0],["2015-12-10",10.4,10.9,10.2,10.7,29430.0],["2015-12-11",10.5,10.5,10.2,10.2,18440.0],["2015-12-14",11.8,12.2,10.4,10.6,89870.0],["2015-12-15",10.7,10.8,10.2,10.6,20990.0],["2015-12-16",10.4,10.5,10.3,10.4,21890.0],["2015-12-17",10.4,10.7,10.4,10.7,14190.0],["2015-12-18",10.5,10.5,10.3,10.4,20680.0],["2015-12-21",10.3,10.4,10.0,10.0,53750.0],["2015-12-22",9.9,10.3,9.0,9.0,60030.0],["2015-12-23",8.6,9.9,8.6,9.3,53370.0],["2015-12-24",8.9,9.9,8.9,9.9,20960.0],["2015-12-28",9.8,10.2,9.5,9.5,19480.0],["2015-12-29",9.4,10.0,9.4,9.9,24900.0],["2015-12-30",9.6,9.9,9.0,9.4,30080.0],["2015-12-31",9.4,9.7,9.2,9.4,38780.0],["2016-01-04",9.2,9.7,9.2,9.7,17040.0],["2016-01-05",9.4,9.6,9.1,9.1,24640.0],["2016-01-06",9.1,9.5,8.9,9.0,16130.0],["2016-01-07",8.8,9.0,8.2,8.9,38810.0],["2016-01-08",8.9,9.2,8.7,8.8,20460.0],["2016-01-11",8.7,9.0,6.0,6.1,162160.0],["2016-01-12",6.5,7.1,6.0,6.3,68180.0],["2016-01-13",7.2,7.2,6.1,6.4,42300.0],["2016-01-14",6.3,6.5,5.5,6.4,67590.0],["2016-01-15",6.6,6.6,5.6,6.2,27820.0],["2016-01-19",6.1,6.4,5.8,6.0,29900.0],["2016-01-20",6.3,6.3,5.5,6.0,40230.0],["2016-01-21",6.1,6.8,6.1,6.6,36690.0],["2016-01-22",7.4,8.0,6.8,7.5,51050.0],["2016-01-25",7.8,8.0,6.6,6.8,35840.0],["2016-01-26",7.0,7.3,6.6,6.9,24670.0],["2016-01-27",7.0,7.3,6.9,7.0,9380.0],["2016-01-28",7.2,7.3,6.9,7.2,11500.0],["2016-01-29",7.4,7.5,6.8,7.2,12800.0],["2016-02-01",7.2,7.5,7.0,7.4,9650.0],["2016-02-02",7.4,7.4,7.0,7.4,10330.0],["2016-02-03",7.2,7.7,7.2,7.5,6660.0],["2016-02-04",7.6,7.6,7.2,7.5,7670.0],["2016-02-05",7.2,7.7,7.2,7.3,17850.0],["2016-02-08",7.5,7.5,6.5,6.8,12290.0],["2016-02-09",6.5,6.7,6.5,6.5,22950.0],["2016-02-10",6.6,6.6,6.2,6.3,9260.0],["2016-02-11",6.5,6.9,6.0,6.9,32990.0],["2016-02-12",6.9,7.0,6.3,6.9,18870.0],["2016-02-16",6.5,7.0,6.4,6.9,12750.0],["2016-02-17",6.6,7.0,6.5,7.0,12700.0],["2016-02-18",6.7,7.3,6.6,6.8,12270.0],["2016-02-19",7.1,7.3,6.5,6.7,11570.0],["2016-02-22",6.7,7.3,6.7,7.2,6550.0],["2016-02-23",7.3,7.3,7.0,7.2,6960.0],["2016-02-24",7.3,8.0,7.0,7.5,19340.0],["2016-02-25",7.5,8.8,7.5,8.5,31680.0],["2016-02-26",8.2,8.8,7.8,8.0,13600.0],["2016-02-29",8.4,8.9,8.0,8.2,13710.0],["2016-03-01",8.8,8.8,8.2,8.5,7400.0],["2016-03-02",8.2,8.8,8.2,8.7,12460.0],["2016-03-03",8.5,8.9,8.5,8.5,7590.0],["2016-03-04",8.5,8.9,8.4,8.5,18380.0],["2016-03-07",8.3,8.8,8.1,8.3,11800.0],["2016-03-08",8.7,8.8,8.1,8.4,11520.0],["2016-03-09",8.4,8.8,8.1,8.6,6910.0],["2016-03-10",8.6,8.8,8.4,8.5,7940.0],["2016-03-11",8.4,9.4,8.4,9.2,30070.0],["2016-03-14",9.2,9.8,9.2,9.6,15660.0],["2016-03-15",9.7,9.8,9.0,9.8,17980.0],["2016-03-16",9.8,9.9,9.2,9.4,14940.0],["2016-03-17",9.6,9.7,8.5,9.0,35740.0],["2016-03-18",8.8,9.3,8.7,9.0,14000.0],["2016-03-21",9.4,9.7,9.4,9.7,9880.0],["2016-03-22",9.3,9.5,9.1,9.2,6430.0],["2016-03-23",9.2,9.6,9.0,9.4,10600.0],["2016-03-24",9.4,9.4,9.0,9.1,6580.0],["2016-03-28",9.4,9.4,8.9,9.1,8510.0],["2016-03-29",8.9,9.4,8.9,8.9,6920.0],["2016-03-30",9.3,9.9,8.9,9.2,16300.0],["2016-03-31",8.9,9.5,8.9,9.0,18870.0],["2016-04-01",8.9,9.4,8.9,9.0,5130.0],["2016-04-04",9.0,9.5,9.0,9.5,20160.0],["2016-04-05",9.5,9.8,9.1,9.5,11940.0],["2016-04-06",9.7,9.8,9.0,9.2,10840.0],["2016-04-07",9.1,9.5,9.1,9.1,14600.0],["2016-04-08",9.5,9.5,9.1,9.4,4830.0],["2016-04-11",9.4,9.7,9.3,9.5,8280.0],["2016-04-12",9.4,9.7,9.4,9.6,8850.0],["2016-04-13",9.3,9.7,9.3,9.5,9980.0],["2016-04-14",9.4,9.5,9.3,9.4,7030.0],["2016-04-15",9.3,10.5,9.3,10.1,34970.0],["2016-04-18",10.1,12.4,10.1,11.5,121820.0],["2016-04-19",12.4,13.0,11.4,11.5,86540.0],["2016-04-20",11.5,12.3,11.5,11.7,35360.0],["2016-04-21",11.7,12.1,11.6,11.8,18900.0],["2016-04-22",11.9,12.0,11.0,11.0,19960.0],["2016-04-25",11.0,11.7,10.7,11.4,15800.0],["2016-04-26",11.3,11.9,11.2,11.3,10230.0],["2016-04-27",11.2,11.8,11.2,11.5,26240.0],["2016-04-28",11.5,12.0,11.5,11.5,18990.0],["2016-04-29",11.6,11.8,11.3,11.5,11200.0],["2016-05-02",11.2,11.5,11.0,11.0,3470.0],["2016-05-03",11.0,11.4,10.5,10.5,28970.0],["2016-05-04",10.5,11.0,10.5,10.6,16760.0],["2016-05-05",10.7,10.7,10.2,10.4,21770.0],["2016-05-06",10.2,10.5,10.1,10.4,9780.0],["2016-05-09",10.4,10.7,10.4,10.7,12570.0],["2016-05-10",10.6,10.7,10.5,10.5,18730.0],["2016-05-11",10.6,11.4,10.6,11.0,18340.0],["2016-05-12",11.0,11.0,10.5,10.5,16970.0],["2016-05-13",10.6,10.8,10.5,10.6,14760.0],["2016-05-16",10.5,10.7,10.1,10.3,21060.0],["2016-05-17",10.3,10.3,8.5,8.5,54110.0],["2016-05-18",8.7,9.8,8.5,9.5,27500.0],["2016-05-19",9.8,9.8,9.1,9.2,10610.0],["2016-05-20",9.1,9.5,8.4,9.0,9860.0],["2016-05-23",8.9,9.4,8.9,8.9,7520.0],["2016-05-24",8.9,9.2,8.9,9.1,10960.0],["2016-05-25",9.0,9.8,9.0,9.6,15330.0],["2016-05-26",9.6,9.6,9.0,9.3,5640.0],["2016-05-27",9.1,9.5,9.0,9.0,10740.0],["2016-05-31",9.2,9.5,9.0,9.5,4100.0],["2016-06-01",9.6,9.6,9.1,9.2,2410.0],["2016-06-02",9.0,9.5,8.8,9.1,14620.0],["2016-06-03",8.5,8.8,8.0,8.6,32510.0],["2016-06-06",8.4,8.5,8.0,8.1,19720.0],["2016-06-07",8.0,8.3,7.9,8.3,13110.0],["2016-06-08",8.3,8.8,7.6,8.0,12990.0],["2016-06-09",8.0,8.4,8.0,8.0,4400.0],["2016-06-10",8.0,8.2,7.8,8.1,4820.0],["2016-06-13",7.9,8.4,7.5,7.8,14310.0],["2016-06-14",7.6,8.0,7.6,7.7,10480.0],["2016-06-15",7.7,8.1,7.7,8.0,4760.0],["2016-06-16",7.6,7.9,7.6,7.9,3790.0],["2016-06-17",7.8,8.0,7.6,7.8,3440.0],["2016-06-20",7.9,8.0,7.7,8.0,3590.0],["2016-06-21",8.1,10.6,8.1,9.3,182190.0],["2016-06-22",9.5,9.5,8.5,8.9,29270.0],["2016-06-23",8.8,9.2,8.3,8.8,20520.0],["2016-06-24",8.5,9.2,8.5,9.2,17440.0],["2016-06-27",8.6,9.0,8.2,8.6,13000.0],["2016-06-28",8.6,9.0,8.5,8.8,7710.0],["2016-06-29",8.6,9.1,8.6,9.1,8500.0],["2016-06-30",9.1,9.1,8.6,8.7,5170.0],["2016-07-01",8.5,8.9,8.4,8.7,4910.0],["2016-07-05",8.3,8.7,8.3,8.3,5260.0],["2016-07-06",8.5,8.7,8.3,8.4,7550.0],["2016-07-07",8.7,8.7,8.5,8.5,3670.0],["2016-07-08",8.7,8.7,8.5,8.5,4850.0],["2016-07-11",8.3,8.5,8.3,8.4,6900.0],["2016-07-12",8.4,8.6,8.3,8.5,6950.0],["2016-07-13",8.5,8.6,8.0,8.1,8450.0],["2016-07-14",8.3,8.4,8.2,8.4,6080.0],["2016-07-15",8.4,8.7,8.2,8.2,4250.0],["2016-07-18",8.5,8.9,8.2,8.3,6680.0],["2016-07-19",8.5,8.7,8.1,8.6,7850.0],["2016-07-20",8.9,8.9,8.1,8.3,8700.0],["2016-07-21",8.2,8.5,8.1,8.2,5770.0],["2016-07-22",8.3,8.4,8.0,8.0,10840.0],["2016-07-25",8.0,8.4,8.0,8.0,8110.0],["2016-07-26",8.1,8.3,7.5,7.5,17130.0],["2016-07-27",7.6,8.2,7.6,7.7,11400.0],["2016-07-28",7.7,8.0,7.6,7.9,7140.0],["2016-07-29",8.0,8.0,7.6,7.7,11210.0],["2016-08-01",8.0,8.2,7.7,7.7,6150.0],["2016-08-02",7.7,7.9,7.3,7.5,11110.0],["2016-08-03",7.5,7.9,7.5,7.7,8790.0],["2016-08-04",8.0,8.2,7.2,7.7,19250.0],["2016-08-05",7.9,7.9,7.3,7.6,15970.0],["2016-08-08",7.4,7.6,7.4,7.6,3560.0],["2016-08-09",7.3,7.7,7.2,7.3,7510.0],["2016-08-10",7.3,7.5,7.2,7.2,9220.0],["2016-08-11",7.4,7.6,7.2,7.2,9210.0],["2016-08-12",7.2,7.5,7.1,7.2,6430.0],["2016-08-15",7.0,7.3,7.0,7.2,4810.0],["2016-08-16",7.0,7.3,6.9,7.1,9220.0],["2016-08-17",7.0,7.3,7.0,7.1,11220.0],["2016-08-18",7.1,7.2,7.0,7.2,5870.0],["2016-08-19",7.1,7.4,7.1,7.3,6990.0],["2016-08-22",7.4,7.8,7.4,7.7,7430.0],["2016-08-23",7.8,7.9,7.5,7.7,7040.0],["2016-08-24",7.7,8.0,7.5,7.5,14160.0],["2016-08-25",7.5,7.9,7.5,7.5,7230.0],["2016-08-26",7.5,7.9,7.5,7.5,10140.0],["2016-08-29",7.5,7.8,7.4,7.5,4750.0],["2016-08-30",7.5,7.7,7.3,7.3,10540.0],["2016-08-31",7.2,7.6,7.0,7.2,12560.0],["2016-09-01",7.5,7.5,7.1,7.5,2240.0],["2016-09-02",7.6,7.6,7.1,7.2,5360.0],["2016-09-06",7.2,7.8,7.2,7.4,9870.0],["2016-09-07",7.5,8.1,7.5,7.7,22180.0],["2016-09-08",7.8,8.0,7.7,7.8,6280.0],["2016-09-09",7.6,7.9,7.6,7.8,15190.0],["2016-09-12",8.0,8.0,7.5,7.5,5440.0],["2016-09-13",7.6,7.9,7.2,7.3,8060.0],["2016-09-14",7.2,7.6,7.2,7.2,3630.0],["2016-09-15",7.4,7.5,7.3,7.4,5700.0],["2016-09-16",7.3,7.5,7.1,7.1,14620.0],["2016-09-19",7.1,7.5,7.1,7.3,5320.0],["2016-09-20",7.4,7.5,7.0,7.1,15740.0],["2016-09-21",7.1,7.3,7.1,7.1,15130.0],["2016-09-22",7.1,7.3,7.0,7.0,8070.0],["2016-09-23",7.3,7.3,6.9,7.1,9240.0],["2016-09-26",7.0,7.1,6.8,7.0,7570.0],["2016-09-27",7.3,7.3,7.1,7.3,15690.0],["2016-09-28",7.4,7.4,7.3,7.3,9310.0],["2016-09-29",7.3,7.3,6.9,7.1,9940.0],["2016-09-30",7.3,7.4,7.0,7.2,4620.0],["2016-10-03",7.1,7.2,7.0,7.0,4940.0],["2016-10-04",7.0,7.2,6.8,7.2,5430.0],["2016-10-05",7.2,7.2,7.1,7.2,5900.0],["2016-10-06",7.1,7.2,7.0,7.2,3590.0],["2016-10-07",7.0,7.2,7.0,7.1,4570.0],["2016-10-10",7.0,7.2,7.0,7.1,2990.0],["2016-10-11",7.1,7.2,7.0,7.1,5770.0],["2016-10-12",7.1,7.2,7.0,7.0,6620.0],["2016-10-13",7.1,7.2,7.0,7.0,13920.0],["2016-10-14",7.0,7.1,7.0,7.0,12510.0],["2016-10-17",7.0,7.1,6.6,6.7,9770.0],["2016-10-18",6.6,7.0,6.1,6.1,19540.0],["2016-10-19",6.2,6.9,6.2,6.9,18070.0],["2016-10-20",6.9,7.0,6.7,6.8,6140.0],["2016-10-21",6.8,7.0,6.3,6.7,9210.0],["2016-10-24",6.9,6.9,6.4,6.5,6060.0],["2016-10-25",6.5,6.6,6.3,6.3,9600.0],["2016-10-26",6.5,6.5,6.1,6.4,10190.0],["2016-10-27",6.4,6.4,6.0,6.1,11800.0],["2016-10-28",6.0,6.3,6.0,6.1,8370.0],["2016-10-31",6.0,6.1,6.0,6.0,10800.0],["2016-11-01",6.1,6.1,6.0,6.1,4590.0],["2016-11-02",6.0,6.1,5.9,6.0,7740.0],["2016-11-03",6.1,6.1,5.8,5.8,10630.0],["2016-11-04",5.7,5.9,5.1,5.5,43840.0],["2016-11-07",5.4,5.7,5.4,5.4,4960.0],["2016-11-08",5.3,5.6,5.3,5.4,6650.0],["2016-11-09",5.1,5.6,4.8,5.6,17430.0],["2016-11-10",5.3,5.7,5.2,5.6,11530.0],["2016-11-11",5.6,5.9,5.6,5.7,8340.0],["2016-11-14",5.8,6.1,5.7,5.9,17690.0],["2016-11-15",5.9,6.3,5.9,5.9,16810.0],["2016-11-16",6.1,6.1,6.0,6.1,7850.0],["2016-11-17",6.0,6.0,5.7,5.9,17320.0],["2016-11-18",5.9,6.0,5.7,5.7,6510.0],["2016-11-21",5.7,5.8,5.6,5.7,7540.0],["2016-11-22",5.9,6.0,5.7,5.8,9190.0],["2016-11-23",5.7,5.9,5.5,5.5,7480.0],["2016-11-25",5.5,5.8,5.5,5.7,2870.0],["2016-11-28",5.6,5.8,5.5,5.7,3290.0],["2016-11-29",5.5,6.3,5.5,5.6,27340.0],["2016-11-30",5.8,5.8,5.3,5.5,16140.0],["2016-12-01",5.5,5.8,5.5,5.5,6220.0],["2016-12-02",5.6,5.8,5.5,5.5,7820.0],["2016-12-05",5.7,5.9,5.5,5.6,3490.0],["2016-12-06",5.5,5.7,5.5,5.5,7570.0],["2016-12-07",5.5,6.0,5.5,5.9,33530.0],["2016-12-08",5.8,5.8,5.6,5.6,19260.0],["2016-12-09",5.5,5.9,5.5,5.8,31090.0],["2016-12-12",5.8,5.9,5.5,5.5,8880.0],["2016-12-13",5.5,5.9,5.5,5.7,8920.0],["2016-12-14",5.7,5.8,5.6,5.6,10170.0],["2016-12-15",5.6,5.8,5.6,5.8,11210.0],["2016-12-16",5.7,5.8,5.5,5.8,12730.0],["2016-12-19",5.5,6.0,5.5,5.6,21160.0],["2016-12-20",5.5,5.9,5.5,5.7,5560.0],["2016-12-21",5.8,6.7,5.7,6.6,91750.0],["2016-12-22",6.6,6.6,6.0,6.4,31220.0],["2016-12-23",6.6,7.0,6.4,6.9,28330.0],["2016-12-27",6.7,6.9,6.5,6.7,12750.0],["2016-12-28",6.6,6.7,6.4,6.4,13440.0],["2016-12-29",6.4,6.6,6.1,6.1,17350.0],["2016-12-30",5.9,6.1,5.8,5.8,25970.0],["2017-01-03",5.7,6.3,5.7,6.2,11830.0],["2017-01-04",6.2,6.7,6.2,6.4,11190.0],["2017-01-05",6.5,6.9,6.4,6.9,5940.0],["2017-01-06",6.9,6.9,6.4,6.9,10900.0],["2017-01-09",6.9,6.9,6.4,6.7,6550.0],["2017-01-10",6.5,6.9,6.5,6.7,12350.0],["2017-01-11",6.9,6.9,6.2,6.6,9760.0],["2017-01-12",6.6,6.7,6.3,6.6,14210.0],["2017-01-13",6.5,6.7,6.5,6.6,2890.0],["2017-01-17",6.3,6.5,5.9,6.0,20030.0],["2017-01-18",6.2,6.3,6.0,6.0,3550.0],["2017-01-19",6.0,6.3,5.7,6.3,19830.0],["2017-01-20",6.3,6.3,6.0,6.3,7230.0],["2017-01-23",6.3,6.3,5.8,6.2,12200.0],["2017-01-24",6.0,6.3,5.7,5.9,8900.0],["2017-01-25",6.0,6.0,5.7,6.0,3400.0],["2017-01-26",5.9,6.1,5.5,5.5,18040.0],["2017-01-27",5.8,6.0,5.4,5.9,15630.0],["2017-01-30",5.9,5.9,5.5,5.9,5350.0],["2017-01-31",5.9,6.0,5.7,6.0,6360.0],["2017-02-01",6.0,6.0,5.5,5.8,9260.0],["2017-02-02",5.5,5.8,5.4,5.7,24830.0],["2017-02-03",5.6,5.9,5.5,5.7,8230.0],["2017-02-06",5.8,5.9,5.7,5.8,8920.0],["2017-02-07",5.7,5.9,5.6,5.7,6110.0],["2017-02-08",5.7,5.8,5.5,5.5,10610.0],["2017-02-09",5.6,5.8,5.5,5.5,6550.0],["2017-02-10",5.5,5.5,5.0,5.2,58170.0],["2017-02-13",5.4,5.4,5.2,5.3,10380.0],["2017-02-14",5.5,5.5,5.3,5.4,10780.0],["2017-02-15",5.5,5.5,5.2,5.4,11060.0],["2017-02-16",5.4,5.4,5.3,5.3,7700.0],["2017-02-17",5.4,5.5,5.2,5.5,14300.0],["2017-02-21",5.0,5.4,5.0,5.3,11470.0],["2017-02-22",5.3,5.4,5.1,5.2,15180.0],["2017-02-23",5.3,5.5,5.1,5.2,3800.0],["2017-02-24",5.2,5.4,5.1,5.2,12500.0],["2017-02-27",5.2,5.4,5.2,5.4,7920.0],["2017-02-28",5.4,5.5,5.4,5.4,7970.0],["2017-03-01",5.4,5.7,5.2,5.5,14730.0],["2017-03-02",5.4,5.7,5.4,5.5,14990.0],["2017-03-03",5.8,5.8,5.5,5.6,13540.0],["2017-03-06",5.5,5.7,5.2,5.2,7020.0],["2017-03-07",5.2,5.6,5.0,5.3,4560.0],["2017-03-08",5.4,5.4,5.2,5.3,8710.0],["2017-03-09",5.3,5.4,5.1,5.2,17590.0],["2017-03-10",5.4,5.5,5.2,5.2,26490.0],["2017-03-13",5.5,5.8,5.3,5.4,13750.0],["2017-03-14",5.6,5.7,5.5,5.6,16490.0],["2017-03-15",5.6,5.8,5.6,5.6,19300.0],["2017-03-16",5.6,5.8,5.6,5.8,10670.0],["2017-03-17",5.8,6.9,5.8,6.6,67380.0],["2017-03-20",6.6,6.6,6.2,6.5,12940.0],["2017-03-21",6.5,6.5,6.0,6.3,10360.0],["2017-03-22",6.1,6.3,6.1,6.2,6820.0],["2017-03-23",6.1,6.3,5.9,6.3,5440.0],["2017-03-24",6.3,6.3,6.0,6.3,3540.0],["2017-03-27",6.0,6.6,6.0,6.3,10470.0],["2017-03-28",6.5,6.5,6.1,6.1,6840.0],["2017-03-29",6.1,6.4,5.9,6.3,7050.0],["2017-03-30",6.3,6.3,6.0,6.1,4460.0],["2017-03-31",6.2,6.3,5.8,5.9,9310.0],["2017-04-03",5.9,6.2,5.7,5.7,5730.0],["2017-04-04",5.8,6.1,5.7,5.8,11400.0],["2017-04-05",5.7,5.8,5.6,5.6,10420.0],["2017-04-06",5.6,5.8,5.6,5.6,10470.0],["2017-04-07",5.7,5.8,5.4,5.4,13820.0],["2017-04-10",5.4,5.6,5.2,5.6,12050.0],["2017-04-11",5.5,5.8,5.3,5.6,3910.0],["2017-04-12",5.2,5.7,5.2,5.4,22560.0],["2017-04-13",5.5,5.6,5.3,5.5,6780.0],["2017-04-17",5.6,5.8,5.6,5.7,11300.0],["2017-04-18",5.9,5.9,5.3,5.3,5710.0],["2017-04-19",5.4,5.6,5.1,5.1,51180.0],["2017-04-20",5.2,5.6,5.2,5.4,11080.0],["2017-04-21",5.5,5.6,5.3,5.6,15030.0],["2017-04-24",5.6,5.9,5.6,5.7,15740.0],["2017-04-25",5.8,5.8,5.5,5.7,6100.0],["2017-04-26",5.7,6.4,5.5,6.2,20540.0],["2017-04-27",6.2,6.2,5.7,6.0,11440.0],["2017-04-28",6.0,6.3,5.8,6.1,4420.0],["2017-05-01",6.3,6.3,6.0,6.0,6160.0],["2017-05-02",6.0,6.1,5.3,5.7,8920.0],["2017-05-03",6.0,6.0,5.6,6.0,6520.0],["2017-05-04",6.0,6.0,5.3,5.7,9960.0],["2017-05-05",5.8,5.8,5.5,5.7,16950.0],["2017-05-08",5.6,5.9,5.5,5.7,11750.0],["2017-05-09",5.6,6.0,5.5,5.7,5890.0],["2017-05-10",5.5,5.9,5.5,5.6,5080.0],["2017-05-11",5.7,5.8,5.6,5.6,4590.0],["2017-05-12",5.6,5.8,5.5,5.6,6580.0],["2017-05-15",5.5,5.8,5.5,5.7,5240.0],["2017-05-16",5.6,5.8,5.6,5.6,5110.0],["2017-05-17",5.7,5.8,5.5,5.6,4700.0],["2017-05-18",5.6,5.9,5.5,5.9,8300.0],["2017-05-19",5.9,6.0,5.6,5.9,11690.0],["2017-05-22",6.0,6.0,5.6,5.6,6220.0],["2017-05-23",5.8,5.8,5.6,5.6,5210.0],["2017-05-24",5.6,5.7,5.6,5.6,8940.0],["2017-05-25",5.6,5.7,5.6,5.6,3350.0],["2017-05-26",5.7,5.7,5.6,5.7,6910.0],["2017-05-30",5.7,5.7,5.5,5.6,3120.0],["2017-05-31",5.5,5.6,5.3,5.5,9160.0],["2017-06-01",5.5,5.6,5.4,5.4,2060.0],["2017-06-02",5.6,5.6,5.4,5.6,5660.0],["2017-06-05",5.5,5.7,5.5,5.6,4700.0],["2017-06-06",5.5,5.6,5.3,5.5,7100.0],["2017-06-07",5.4,5.5,5.3,5.3,3890.0],["2017-06-08",5.3,5.4,5.3,5.3,3930.0],["2017-06-09",5.5,5.5,5.3,5.4,5330.0],["2017-06-12",5.3,5.6,5.3,5.4,4730.0],["2017-06-13",5.4,5.5,5.3,5.5,2340.0],["2017-06-14",5.6,5.6,5.4,5.6,7090.0],["2017-06-15",5.6,5.7,5.5,5.7,11490.0],["2017-06-16",5.6,5.8,5.4,5.4,15220.0],["2017-06-19",5.6,5.7,5.5,5.6,4110.0],["2017-06-20",6.0,6.3,5.5,5.5,67570.0],["2017-06-21",5.4,5.7,5.4,5.5,12700.0],["2017-06-22",5.5,5.9,5.5,5.9,16250.0],["2017-06-23",6.0,6.0,5.7,5.9,7420.0],["2017-06-26",5.8,6.1,5.8,6.0,5000.0],["2017-06-27",5.9,6.2,5.9,6.1,10300.0],["2017-06-28",6.2,6.3,5.8,6.0,14820.0],["2017-06-29",5.9,6.3,5.9,6.1,12510.0],["2017-06-30",6.3,6.3,6.0,6.3,3960.0],["2017-07-03",6.3,6.4,6.2,6.2,6360.0],["2017-07-05",6.3,6.3,6.0,6.1,12220.0],["2017-07-06",6.3,6.4,5.9,6.2,7430.0],["2017-07-07",6.2,6.2,6.0,6.2,7190.0],["2017-07-10",6.1,6.2,6.0,6.1,4170.0],["2017-07-11",6.0,6.2,5.7,5.7,3540.0],["2017-07-12",5.9,6.1,5.8,5.9,4690.0],["2017-07-13",5.9,6.1,5.5,5.6,10700.0],["2017-07-14",5.6,5.8,5.6,5.7,6840.0],["2017-07-17",5.6,6.0,5.6,5.8,13760.0],["2017-07-18",5.8,6.0,5.8,6.0,2540.0],["2017-07-19",6.0,6.1,5.9,5.9,4640.0],["2017-07-20",6.0,6.1,5.9,6.1,4060.0],["2017-07-21",6.2,6.2,6.0,6.1,5900.0],["2017-07-24",6.1,6.2,5.8,5.8,5350.0],["2017-07-25",5.9,6.2,5.9,5.9,8290.0],["2017-07-26",6.0,6.2,6.0,6.1,8970.0],["2017-07-27",6.1,6.1,5.9,6.0,4250.0],["2017-07-28",6.0,6.2,5.9,6.1,6910.0],["2017-07-31",6.1,6.1,5.9,5.9,11710.0],["2017-08-01",6.0,6.1,5.6,5.7,14320.0],["2017-08-02",5.8,6.0,5.6,6.0,3260.0],["2017-08-03",6.0,6.0,5.5,6.0,8910.0],["2017-08-04",6.0,6.2,5.7,6.0,14340.0],["2017-08-07",5.7,5.8,5.7,5.8,2570.0],["2017-08-08",5.7,5.9,5.6,5.7,4400.0],["2017-08-09",5.7,5.8,5.5,5.6,8420.0],["2017-08-10",5.7,5.7,5.4,5.5,10330.0],["2017-08-11",5.4,5.5,5.4,5.4,8870.0],["2017-08-14",5.4,5.7,5.4,5.6,7470.0],["2017-08-15",5.6,5.7,5.4,5.4,4170.0],["2017-08-16",5.6,5.6,5.4,5.6,3710.0],["2017-08-17",5.5,5.6,5.4,5.5,9690.0],["2017-08-18",5.5,5.7,5.4,5.5,4090.0],["2017-08-21",5.4,5.5,5.4,5.4,3280.0],["2017-08-22",5.4,5.5,5.4,5.5,3490.0],["2017-08-23",5.5,5.5,5.4,5.4,6820.0],["2017-08-24",5.5,5.5,5.3,5.3,5530.0],["2017-08-25",5.3,5.5,5.3,5.5,10330.0],["2017-08-28",5.4,5.5,5.1,5.1,6030.0],["2017-08-29",5.3,5.5,5.2,5.5,12980.0],["2017-08-30",5.4,5.5,5.3,5.3,1990.0],["2017-08-31",5.5,5.5,5.3,5.3,17520.0],["2017-09-01",5.3,5.5,5.3,5.3,5610.0],["2017-09-05",5.3,5.5,5.1,5.1,12810.0],["2017-09-06",5.2,5.4,5.1,5.3,6480.0],["2017-09-07",5.3,5.4,5.1,5.1,27690.0],["2017-09-08",5.2,5.4,5.1,5.2,12280.0],["2017-09-11",5.2,5.5,5.2,5.2,18100.0],["2017-09-12",5.2,5.4,5.2,5.2,14220.0],["2017-09-13",5.2,5.4,5.2,5.3,11560.0],["2017-09-14",5.4,5.5,5.3,5.3,16150.0],["2017-09-15",5.3,5.5,5.3,5.5,6880.0],["2017-09-18",5.6,5.7,5.5,5.6,11520.0],["2017-09-19",5.5,5.7,5.4,5.5,10430.0],["2017-09-20",5.6,5.7,5.4,5.7,12770.0],["2017-09-21",5.7,5.7,5.4,5.4,11090.0],["2017-09-22",5.4,5.6,5.4,5.6,12600.0],["2017-09-25",5.5,5.7,5.1,5.4,16620.0],["2017-09-26",5.7,5.7,5.4,5.4,5890.0],["2017-09-27",5.3,5.8,5.3,5.6,15580.0],["2017-09-28",5.7,5.8,5.3,5.4,13840.0],["2017-09-29",5.7,5.7,5.0,5.2,21170.0],["2017-10-02",5.4,5.4,5.3,5.4,5350.0],["2017-10-03",5.4,5.5,5.4,5.4,4580.0],["2017-10-04",5.4,5.5,5.4,5.4,7330.0],["2017-10-05",5.4,5.6,5.3,5.4,6630.0],["2017-10-06",5.3,5.5,5.3,5.5,6760.0],["2017-10-09",5.5,5.5,5.3,5.5,5610.0],["2017-10-10",5.5,5.5,5.3,5.3,9880.0],["2017-10-11",5.5,5.5,5.3,5.5,4700.0],["2017-10-12",5.4,5.6,5.4,5.5,7620.0],["2017-10-13",5.5,5.6,5.4,5.5,7930.0],["2017-10-16",5.5,5.6,5.3,5.5,5190.0],["2017-10-17",5.4,5.5,5.3,5.3,24550.0],["2017-10-18",5.3,5.4,5.3,5.3,6960.0],["2017-10-19",5.3,5.4,5.3,5.4,6120.0],["2017-10-20",5.3,5.3,5.0,5.0,18600.0],["2017-10-23",5.0,5.3,5.0,5.1,5250.0],["2017-10-24",5.1,5.2,5.1,5.2,6610.0],["2017-10-25",5.0,5.2,5.0,5.0,7000.0],["2017-10-26",5.0,5.1,5.0,5.0,10720.0],["2017-10-27",5.2,5.2,5.0,5.1,13670.0],["2017-10-30",5.1,5.1,4.0,4.5,51910.0],["2017-10-31",4.5,4.7,4.3,4.5,25980.0],["2017-11-01",4.6,4.6,4.4,4.6,12290.0],["2017-11-02",4.5,4.5,3.8,4.1,34740.0],["2017-11-03",4.0,4.2,3.9,4.2,21070.0],["2017-11-06",4.1,4.1,3.9,3.9,33540.0],["2017-11-07",3.8,4.1,3.8,4.0,25940.0],["2017-11-08",4.0,4.2,3.8,4.0,18120.0],["2017-11-09",4.1,4.5,4.1,4.5,27170.0],["2017-11-10",4.5,4.5,4.2,4.2,9300.0],["2017-11-13",4.4,4.4,4.2,4.4,8270.0],["2017-11-14",4.4,4.4,4.1,4.3,14640.0],["2017-11-15",4.1,4.4,4.1,4.3,56220.0],["2017-11-16",4.2,4.6,4.2,4.6,21930.0],["2017-11-17",4.5,5.0,4.2,4.6,11900.0],["2017-11-20",4.3,5.0,4.3,4.8,11390.0],["2017-11-21",4.9,5.3,4.5,5.0,28500.0],["2017-11-22",5.2,5.3,4.8,5.2,9490.0],["2017-11-24",5.3,5.3,4.8,5.0,7970.0],["2017-11-27",5.0,5.2,4.6,4.8,11320.0],["2017-11-28",4.8,4.8,4.4,4.7,15710.0],["2017-11-29",4.7,4.9,4.4,4.5,5620.0],["2017-11-30",4.5,4.5,4.3,4.5,8350.0],["2017-12-01",4.4,4.7,4.3,4.6,8880.0],["2017-12-04",4.5,4.6,4.2,4.5,12470.0],["2017-12-05",4.4,4.5,4.3,4.4,5660.0],["2017-12-06",4.3,4.5,4.1,4.3,10440.0],["2017-12-07",4.2,4.4,4.1,4.1,11880.0],["2017-12-08",4.2,4.5,4.1,4.2,54260.0],["2017-12-11",4.1,4.4,4.1,4.2,5750.0],["2017-12-12",4.2,4.3,4.1,4.1,7940.0],["2017-12-13",4.1,4.4,4.1,4.3,5160.0],["2017-12-14",4.1,4.4,4.1,4.2,15380.0],["2017-12-15",4.1,4.3,4.1,4.2,5040.0],["2017-12-18",4.2,4.3,4.1,4.1,25870.0],["2017-12-19",4.1,4.2,4.1,4.2,10780.0],["2017-12-20",4.2,4.3,4.1,4.2,8380.0],["2017-12-21",4.1,4.3,4.1,4.1,12840.0],["2017-12-22",4.1,4.5,4.1,4.5,7390.0],["2017-12-26",4.2,4.4,4.1,4.2,12600.0],["2017-12-27",4.3,4.5,4.1,4.2,19060.0],["2017-12-28",4.2,4.2,4.1,4.1,22200.0],["2017-12-29",4.1,4.2,3.9,4.0,27790.0],["2018-01-02",4.0,4.3,4.0,4.1,10220.0],["2018-01-03",3.9,4.3,3.9,4.0,18570.0],["2018-01-04",4.1,4.1,3.9,4.0,9360.0],["2018-01-05",4.0,4.1,4.0,4.1,6640.0],["2018-01-08",4.4,4.5,4.2,4.3,22740.0],["2018-01-09",4.5,4.5,4.2,4.4,26870.0],["2018-01-10",4.4,4.5,4.2,4.4,11240.0],["2018-01-11",4.5,4.5,4.1,4.3,19600.0],["2018-01-12",4.3,4.4,4.2,4.4,5610.0],["2018-01-16",4.4,4.5,4.1,4.3,14850.0],["2018-01-17",4.2,4.3,4.1,4.1,3930.0],["2018-01-18",4.1,4.3,4.0,4.3,7510.0],["2018-01-19",4.0,4.3,4.0,4.1,5200.0],["2018-01-22",4.2,4.4,4.1,4.3,8540.0],["2018-01-23",4.3,4.4,4.3,4.3,6460.0],["2018-01-24",4.5,4.8,4.5,4.5,47900.0],["2018-01-25",4.6,4.9,4.5,4.6,34660.0],["2018-01-26",4.6,5.0,4.6,4.9,19980.0],["2018-01-29",5.0,5.2,4.9,4.9,33550.0],["2018-01-30",4.9,5.0,4.5,4.8,18920.0],["2018-01-31",4.7,5.0,4.6,4.8,11090.0],["2018-02-01",4.7,4.9,4.6,4.7,8280.0],["2018-02-02",4.5,4.9,4.5,4.7,15560.0],["2018-02-05",4.5,4.9,4.5,4.7,6640.0],["2018-02-06",4.6,4.8,4.5,4.6,15140.0],["2018-02-07",4.7,4.7,4.5,4.6,3510.0],["2018-02-08",4.4,4.8,4.4,4.8,13060.0],["2018-02-09",4.8,5.1,4.4,4.7,12530.0],["2018-02-12",4.7,4.8,4.5,4.5,17510.0],["2018-02-13",4.5,4.7,4.0,4.4,16910.0],["2018-02-14",4.1,4.7,4.1,4.5,6160.0],["2018-02-15",4.7,4.7,4.3,4.5,10850.0],["2018-02-16",4.4,4.7,4.1,4.1,3470.0],["2018-02-20",4.2,4.5,4.1,4.3,23230.0],["2018-02-21",4.4,4.6,4.3,4.4,13180.0],["2018-02-22",4.3,4.7,4.2,4.5,12180.0],["2018-02-23",4.5,4.7,4.4,4.6,12980.0],["2018-02-26",4.6,4.7,4.3,4.6,13940.0],["2018-02-27",4.6,4.7,4.2,4.2,14010.0],["2018-02-28",4.3,4.6,4.2,4.2,11080.0],["2018-03-01",4.2,4.5,4.0,4.4,14390.0],["2018-03-02",4.5,4.5,4.1,4.5,8080.0],["2018-03-05",4.4,4.6,4.2,4.4,12300.0],["2018-03-06",4.2,4.6,4.2,4.4,9390.0],["2018-03-07",4.3,4.6,4.2,4.3,9680.0],["2018-03-08",4.3,4.7,4.2,4.6,14040.0],["2018-03-09",4.6,4.6,4.3,4.5,12410.0],["2018-03-12",4.5,4.6,4.3,4.4,11210.0],["2018-03-13",4.4,4.6,4.3,4.4,14230.0],["2018-03-14",4.3,4.6,4.3,4.4,9530.0],["2018-03-15",4.4,4.6,4.3,4.4,10760.0],["2018-03-16",4.4,4.5,4.3,4.3,10030.0],["2018-03-19",4.2,4.6,4.0,4.0,19980.0],["2018-03-20",4.2,4.5,4.2,4.2,13530.0],["2018-03-21",4.4,4.4,4.2,4.4,11810.0],["2018-03-22",4.3,4.6,4.2,4.5,9810.0],["2018-03-23",4.5,4.5,4.3,4.4,3530.0],["2018-03-26",4.4,4.5,4.2,4.4,8720.0],["2018-03-27",4.3,4.5,4.2,4.2,14580.0],["2018-03-28",4.4,4.5,4.2,4.3,10730.0],["2018-03-29",4.2,4.4,4.1,4.2,7650.0],["2018-04-02",4.4,4.4,4.0,4.0,13680.0],["2018-04-03",4.2,4.2,4.0,4.0,9160.0],["2018-04-04",4.0,4.3,4.0,4.3,6860.0],["2018-04-05",4.3,4.3,4.1,4.1,4120.0],["2018-04-06",4.2,4.3,4.1,4.2,3550.0],["2018-04-09",4.0,4.3,4.0,4.1,2700.0],["2018-04-10",4.0,4.3,4.0,4.2,12450.0],["2018-04-11",4.1,4.3,4.0,4.2,5620.0],["2018-04-12",4.3,4.3,4.0,4.3,1420.0],["2018-04-13",4.2,4.5,4.2,4.3,16460.0],["2018-04-16",4.3,4.4,4.0,4.2,6200.0],["2018-04-17",4.4,4.4,4.0,4.2,9070.0],["2018-04-18",4.4,4.5,4.2,4.4,23400.0],["2018-04-19",4.4,4.5,4.3,4.4,4650.0],["2018-04-20",4.2,4.5,4.2,4.4,4190.0],["2018-04-23",4.3,4.4,4.1,4.3,19510.0],["2018-04-24",4.2,4.6,4.2,4.4,36700.0],["2018-04-25",4.5,4.7,4.3,4.6,24730.0],["2018-04-26",4.6,4.7,4.5,4.6,12810.0],["2018-04-27",4.5,4.7,4.4,4.7,5700.0],["2018-04-30",4.7,4.8,4.6,4.7,13310.0],["2018-05-01",4.7,4.8,4.6,4.7,9630.0],["2018-05-02",4.6,4.7,4.5,4.7,11000.0],["2018-05-03",4.7,4.8,4.5,4.7,9670.0],["2018-05-04",4.6,4.6,4.4,4.4,9950.0],["2018-05-07",4.4,4.4,4.1,4.4,17490.0],["2018-05-08",4.3,4.4,4.0,4.1,18100.0],["2018-05-09",3.9,4.0,3.6,3.9,35360.0],["2018-05-10",4.0,4.2,3.9,4.2,10890.0],["2018-05-11",5.1,6.5,5.1,5.4,311930.0],["2018-05-14",5.5,5.5,4.8,5.1,70580.0],["2018-05-15",5.5,5.6,5.2,5.3,124460.0],["2018-05-16",5.5,5.7,5.3,5.4,73230.0],["2018-05-17",5.6,5.7,5.2,5.5,76080.0],["2018-05-18",5.6,5.6,5.3,5.4,24580.0],["2018-05-21",5.4,5.5,5.1,5.3,21140.0],["2018-05-22",5.1,5.3,4.8,5.2,48410.0],["2018-05-23",5.3,5.4,5.0,5.1,27590.0],["2018-05-24",4.9,5.1,4.9,5.0,35720.0],["2018-05-25",5.1,5.1,5.0,5.1,16270.0],["2018-05-29",5.1,5.1,4.9,5.0,14880.0],["2018-05-30",5.2,5.2,5.0,5.1,27580.0],["2018-05-31",5.1,5.3,5.1,5.2,32650.0],["2018-06-01",5.2,5.2,5.0,5.2,18400.0],["2018-06-04",5.2,5.2,4.9,5.0,22650.0],["2018-06-05",4.9,5.1,4.9,5.0,10930.0],["2018-06-06",4.9,5.0,4.5,4.6,35080.0],["2018-06-07",5.0,5.0,4.7,4.8,18630.0],["2018-06-08",4.9,4.9,4.6,4.6,12440.0],["2018-06-11",4.6,4.8,4.5,4.5,10560.0],["2018-06-12",4.4,4.7,4.3,4.6,6300.0],["2018-06-13",4.5,4.8,4.5,4.6,25150.0],["2018-06-14",4.6,4.6,4.3,4.4,12150.0],["2018-06-15",4.4,5.3,4.4,5.3,15750.0],["2018-06-18",5.2,5.2,4.4,4.5,16690.0],["2018-06-19",4.6,4.8,4.4,4.6,18580.0],["2018-06-20",4.7,4.8,4.6,4.7,16950.0],["2018-06-21",4.7,4.8,4.5,4.6,17960.0],["2018-06-22",4.4,4.8,4.4,4.6,6000.0],["2018-06-25",4.7,4.7,4.4,4.5,6530.0],["2018-06-26",4.5,4.6,4.4,4.5,10890.0],["2018-06-27",4.5,4.5,4.3,4.3,7620.0],["2018-06-28",4.3,4.5,4.3,4.4,4710.0],["2018-06-29",4.3,4.7,4.3,4.5,6740.0],["2018-07-02",4.5,4.6,4.3,4.4,7500.0],["2018-07-03",4.3,4.3,4.3,4.3,3360.0],["2018-07-05",4.3,4.6,4.3,4.4,9620.0],["2018-07-06",4.4,4.6,4.3,4.4,5030.0],["2018-07-09",5.0,12.2,5.0,10.7,3368700.0],["2018-07-10",7.2,7.2,6.3,6.8,1483990.0],["2018-07-11",6.8,6.8,6.0,6.6,416160.0],["2018-07-12",6.9,6.9,6.2,6.2,203820.0],["2018-07-13",6.2,6.3,6.0,6.1,162630.0],["2018-07-16",6.2,6.2,5.5,5.9,234960.0],["2018-07-17",6.0,6.0,5.3,5.4,193300.0],["2018-07-18",5.4,5.6,5.1,5.5,148630.0],["2018-07-19",5.4,5.7,5.3,5.4,74150.0],["2018-07-20",5.5,5.6,5.3,5.3,57000.0],["2018-07-23",5.6,5.6,5.1,5.2,93060.0],["2018-07-24",5.2,5.4,5.0,5.1,68400.0],["2018-07-25",5.0,5.3,5.0,5.2,48790.0],["2018-07-26",5.3,6.5,5.0,6.1,345700.0],["2018-07-27",6.4,6.4,5.5,5.8,346200.0],["2018-07-30",5.9,6.7,5.9,6.6,467640.0],["2018-07-31",6.6,6.6,6.0,6.2,188770.0],["2018-08-01",6.2,6.2,5.7,5.8,96670.0],["2018-08-02",5.7,6.0,5.6,5.7,54100.0],["2018-08-03",5.8,6.2,5.7,5.8,59660.0],["2018-08-06",6.0,6.2,5.7,5.9,67090.0],["2018-08-07",6.1,6.1,5.6,5.8,38420.0],["2018-08-08",5.8,5.9,5.2,5.7,108940.0],["2018-08-09",5.9,5.9,5.5,5.6,39610.0],["2018-08-10",5.6,6.0,5.4,5.8,51890.0],["2018-08-13",5.8,5.8,5.5,5.7,25690.0],["2018-08-14",5.7,6.0,5.6,5.7,34490.0],["2018-08-15",5.6,5.9,5.4,5.4,64490.0],["2018-08-16",5.4,5.8,5.4,5.5,36980.0],["2018-08-17",5.7,5.8,5.5,5.7,24520.0],["2018-08-20",5.8,5.8,5.4,5.5,49520.0],["2018-08-21",5.4,5.5,5.4,5.4,25450.0],["2018-08-22",5.5,5.5,5.4,5.4,21230.0],["2018-08-23",5.4,5.5,5.0,5.2,76240.0],["2018-08-24",5.3,5.3,5.1,5.2,28290.0],["2018-08-27",5.3,5.4,5.1,5.2,38300.0],["2018-08-28",5.2,5.3,5.0,5.1,39120.0],["2018-08-29",5.1,5.3,4.8,5.1,71530.0],["2018-08-30",5.0,5.2,5.0,5.1,30120.0],["2018-08-31",5.0,5.2,5.0,5.1,34230.0],["2018-09-04",5.0,5.4,5.0,5.1,20580.0],["2018-09-05",5.2,6.0,5.1,5.9,320140.0],["2018-09-06",6.0,6.0,5.2,5.5,131680.0],["2018-09-07",5.3,5.9,5.2,5.3,67360.0],["2018-09-10",5.3,5.7,5.2,5.3,27640.0],["2018-09-11",5.3,5.6,5.1,5.3,22370.0],["2018-09-12",5.3,5.5,5.2,5.3,34460.0],["2018-09-13",5.4,5.5,5.3,5.3,19460.0],["2018-09-14",5.3,5.5,5.2,5.3,16170.0],["2018-09-17",5.3,5.4,5.2,5.3,12390.0],["2018-09-18",5.4,6.1,5.2,5.6,252770.0],["2018-09-19",5.6,5.7,5.3,5.3,66980.0],["2018-09-20",5.3,5.6,5.3,5.5,21780.0],["2018-09-21",5.6,5.6,5.4,5.6,31840.0],["2018-09-24",5.6,5.8,5.5,5.6,40880.0],["2018-09-25",5.8,6.1,5.7,5.8,155330.0],["2018-09-26",5.0,5.3,5.0,5.3,113660.0],["2018-09-27",5.2,5.4,5.1,5.2,37930.0],["2018-09-28",5.2,5.4,5.1,5.2,50630.0],["2018-10-01",5.2,5.3,5.1,5.2,47340.0],["2018-10-02",5.2,5.2,4.6,5.0,72100.0],["2018-10-03",5.0,5.2,4.6,5.1,44160.0],["2018-10-04",5.4,5.4,4.9,5.0,22600.0],["2018-10-05",5.0,5.1,4.9,5.0,34520.0],["2018-10-08",4.9,5.1,4.5,4.8,34330.0],["2018-10-09",4.8,4.9,4.6,4.6,26190.0],["2018-10-10",4.8,4.8,4.5,4.5,41660.0],["2018-10-11",4.5,4.8,4.4,4.7,38500.0],["2018-10-12",4.5,4.8,4.5,4.7,27950.0],["2018-10-15",4.8,4.9,4.6,4.8,30550.0],["2018-10-16",5.0,5.0,4.7,4.8,50580.0],["2018-10-17",5.0,5.1,4.8,4.9,25690.0],["2018-10-18",5.0,5.0,4.7,4.9,19980.0],["2018-10-19",5.0,5.2,4.9,5.0,36470.0],["2018-10-22",4.6,5.1,4.6,4.9,26850.0],["2018-10-23",4.7,5.2,4.7,4.9,23580.0],["2018-10-24",4.9,5.0,4.7,4.7,19710.0],["2018-10-25",4.7,5.0,4.6,4.6,9800.0],["2018-10-26",4.7,4.8,4.6,4.6,10530.0],["2018-10-29",4.6,4.8,4.4,4.4,18690.0],["2018-10-30",4.4,4.6,4.4,4.5,12200.0],["2018-10-31",4.5,4.8,4.4,4.6,18580.0],["2018-11-01",4.4,4.8,4.4,4.7,10820.0],["2018-11-02",4.7,4.8,4.5,4.6,9230.0],["2018-11-05",4.6,4.8,4.6,4.6,12990.0],["2018-11-06",4.6,4.9,4.5,4.6,11030.0],["2018-11-07",4.8,4.9,4.6,4.8,12340.0],["2018-11-08",4.9,5.0,4.2,4.4,24940.0],["2018-11-09",4.2,4.4,3.8,3.9,82690.0],["2018-11-12",4.1,4.1,3.9,3.9,15380.0],["2018-11-13",4.3,4.3,3.9,4.1,22690.0],["2018-11-14",4.1,4.1,3.9,3.9,29660.0],["2018-11-15",4.0,4.0,3.9,3.9,23680.0],["2018-11-16",4.0,4.2,3.9,3.9,11400.0],["2018-11-19",4.1,4.2,4.0,4.0,11230.0],["2018-11-20",4.1,4.1,3.9,4.0,12940.0],["2018-11-21",4.2,4.3,4.1,4.2,9670.0],["2018-11-23",4.0,4.3,4.0,4.2,8080.0],["2018-11-26",4.3,4.5,4.0,4.1,16380.0],["2018-11-27",4.4,4.4,4.1,4.2,19180.0],["2018-11-28",4.1,4.3,4.1,4.2,3130.0],["2018-11-29",4.1,4.4,4.1,4.3,6700.0],["2018-11-30",4.3,4.4,4.1,4.1,10350.0],["2018-12-03",4.2,4.5,4.1,4.3,19200.0],["2018-12-04",4.1,4.4,4.0,4.0,10230.0],["2018-12-06",4.0,4.4,4.0,4.1,13870.0],["2018-12-07",4.1,4.3,4.1,4.2,6480.0],["2018-12-10",4.1,4.3,4.1,4.1,6030.0],["2018-12-11",4.1,4.2,4.0,4.0,9380.0],["2018-12-12",4.0,4.2,4.0,4.1,16740.0],["2018-12-13",4.1,4.4,4.1,4.2,8240.0],["2018-12-14",4.1,4.3,4.1,4.2,7060.0],["2018-12-17",4.1,4.3,4.0,4.1,11100.0],["2018-12-18",4.0,4.3,3.9,4.0,10480.0],["2018-12-19",4.0,4.1,3.8,3.8,19850.0],["2018-12-20",4.0,4.0,3.0,3.7,38130.0],["2018-12-21",3.6,3.8,3.1,3.1,24020.0],["2018-12-24",3.5,3.5,3.0,3.3,22680.0],["2018-12-26",3.6,3.6,3.1,3.2,26690.0],["2018-12-27",3.0,3.3,2.7,2.7,49380.0],["2018-12-28",2.7,3.5,2.7,3.2,41430.0],["2018-12-31",3.2,3.3,2.8,3.0,39300.0],["2019-01-02",2.9,3.2,2.9,3.2,6580.0],["2019-01-03",3.2,3.5,3.0,3.3,9760.0],["2019-01-04",3.4,3.9,3.3,3.7,17790.0],["2019-01-07",3.9,3.9,3.5,3.8,16600.0],["2019-01-08",3.7,3.8,3.6,3.7,11580.0],["2019-01-09",3.9,3.9,3.7,3.8,5040.0],["2019-01-10",3.8,4.1,3.6,3.9,14800.0],["2019-01-11",3.7,4.0,3.7,3.8,6130.0],["2019-01-14",3.9,4.0,3.7,3.8,3670.0],["2019-01-15",3.9,4.0,3.7,3.8,9360.0],["2019-01-16",3.8,4.0,3.8,4.0,11970.0],["2019-01-17",3.9,4.2,3.9,4.0,26140.0],["2019-01-18",4.1,4.2,4.0,4.1,35810.0],["2019-01-22",3.8,4.1,3.7,3.7,19190.0],["2019-01-23",3.8,4.0,3.8,3.9,9650.0],["2019-01-24",4.1,4.1,3.8,3.9,4530.0],["2019-01-25",3.9,4.0,3.8,3.9,4860.0],["2019-01-28",4.0,4.1,3.9,4.0,13100.0],["2019-01-29",4.2,4.6,4.2,4.3,128070.0],["2019-01-30",4.2,4.3,4.0,4.2,29410.0],["2019-01-31",4.4,4.6,4.1,4.5,101400.0],["2019-02-01",4.5,4.6,4.2,4.3,30240.0],["2019-02-04",4.3,4.5,4.2,4.4,22540.0],["2019-02-05",4.4,4.5,4.2,4.3,24160.0],["2019-02-06",4.4,4.5,4.4,4.5,23260.0],["2019-02-07",4.6,4.6,4.2,4.3,15950.0],["2019-02-08",4.2,4.5,4.2,4.3,11830.0],["2019-02-11",4.5,4.5,4.3,4.3,14860.0],["2019-02-12",4.5,4.6,4.3,4.6,27740.0],["2019-02-13",4.3,4.6,4.1,4.2,27270.0],["2019-02-14",4.1,4.4,3.8,3.9,22890.0],["2019-02-15",3.9,4.2,3.9,3.9,27130.0],["2019-02-19",4.0,4.2,3.4,3.7,63510.0],["2019-02-20",3.8,3.9,3.5,3.5,21890.0],["2019-02-21",3.7,4.0,3.6,3.9,30220.0],["2019-02-22",3.9,3.9,3.8,3.9,25410.0],["2019-02-25",3.9,4.0,3.8,3.9,22870.0],["2019-02-26",3.7,4.1,3.7,4.0,40070.0],["2019-02-27",4.1,4.1,3.8,4.0,16820.0],["2019-02-28",3.9,4.0,3.8,3.9,10290.0],["2019-03-01",4.0,4.0,3.8,3.9,10080.0],["2019-03-04",3.8,4.0,3.7,3.9,18260.0],["2019-03-05",4.0,4.0,3.8,3.8,5200.0],["2019-03-06",3.8,3.9,3.8,3.8,2570.0],["2019-03-07",3.8,3.9,3.7,3.8,6390.0],["2019-03-08",3.9,3.9,3.7,3.7,10190.0],["2019-03-11",3.7,3.8,3.7,3.8,5170.0],["2019-03-12",3.9,3.9,3.8,3.8,9640.0],["2019-03-13",3.7,3.9,3.7,3.9,4490.0],["2019-03-14",3.9,3.9,3.7,3.7,7360.0],["2019-03-15",3.7,3.8,3.5,3.8,6850.0],["2019-03-18",3.8,3.9,3.8,3.8,10390.0],["2019-03-19",3.8,3.8,3.8,3.8,6530.0],["2019-03-20",3.8,3.9,3.8,3.8,11430.0],["2019-03-21",3.9,3.9,3.4,3.7,16780.0],["2019-03-22",3.9,3.9,3.6,3.8,5220.0],["2019-03-25",3.8,3.8,3.7,3.7,6050.0],["2019-03-26",3.7,3.8,3.6,3.7,3990.0],["2019-03-27",3.6,3.8,3.6,3.6,6600.0],["2019-03-28",3.7,3.8,3.7,3.8,7460.0],["2019-03-29",3.8,3.8,3.7,3.7,11060.0],["2019-04-01",3.7,3.9,3.7,3.9,4890.0],["2019-04-02",3.9,3.9,3.7,3.9,5360.0],["2019-04-03",3.8,3.8,3.7,3.7,6220.0],["2019-04-04",3.8,3.8,3.7,3.7,20430.0],["2019-04-05",3.7,3.8,3.7,3.8,5490.0],["2019-04-08",3.9,3.9,3.8,3.8,13270.0],["2019-04-09",3.8,4.1,3.8,3.9,32010.0],["2019-04-10",4.1,4.1,4.0,4.0,8300.0],["2019-04-11",4.1,4.1,3.9,4.1,17220.0],["2019-04-12",4.0,4.1,3.9,4.0,8510.0],["2019-04-15",4.1,4.1,3.8,3.9,11470.0],["2019-04-16",3.9,4.0,3.9,4.0,7300.0],["2019-04-17",4.0,4.0,3.9,3.9,7490.0],["2019-04-18",3.9,4.0,3.8,3.9,4350.0],["2019-04-22",4.0,4.0,3.8,3.9,5180.0],["2019-04-23",3.9,4.4,3.9,4.2,67960.0],["2019-04-24",4.3,4.3,4.1,4.2,14710.0],["2019-04-25",4.3,4.5,4.2,4.3,33320.0],["2019-04-26",4.1,4.4,4.1,4.4,13610.0],["2019-04-29",4.4,4.4,4.2,4.3,14640.0],["2019-04-30",4.3,4.3,4.1,4.1,9950.0],["2019-05-01",4.1,4.2,4.0,4.2,5360.0],["2019-05-02",4.1,4.2,3.9,3.9,6880.0],["2019-05-03",3.9,4.2,3.9,4.0,7710.0],["2019-05-06",4.0,4.3,4.0,4.1,4090.0],["2019-05-07",4.3,4.3,4.0,4.2,10180.0],["2019-05-08",4.2,4.3,4.0,4.1,6330.0],["2019-05-09",4.0,4.3,4.0,4.3,39560.0],["2019-05-10",4.4,4.5,4.2,4.4,37450.0],["2019-05-13",4.4,4.5,4.1,4.2,11580.0],["2019-05-14",4.3,4.5,4.3,4.3,24940.0],["2019-05-15",4.3,4.5,4.3,4.4,2760.0],["2019-05-16",4.4,4.4,4.2,4.4,4190.0],["2019-05-17",4.4,4.6,4.3,4.5,22410.0],["2019-05-20",4.6,4.6,4.2,4.4,36440.0],["2019-05-21",4.5,4.5,4.3,4.4,21980.0],["2019-05-22",4.5,5.0,4.3,4.6,47530.0],["2019-05-23",4.6,4.9,4.6,4.7,26410.0],["2019-05-24",4.9,4.9,4.6,4.7,21670.0],["2019-05-28",4.6,4.8,4.5,4.5,21620.0],["2019-05-29",4.6,4.7,4.3,4.4,13490.0],["2019-05-30",4.5,4.7,4.4,4.6,16540.0],["2019-05-31",4.7,4.7,4.4,4.6,13760.0],["2019-06-03",4.6,4.6,4.3,4.5,11550.0],["2019-06-04",4.5,4.5,4.0,4.2,30220.0],["2019-06-05",4.1,4.6,4.1,4.4,8810.0],["2019-06-06",4.6,4.6,4.1,4.3,12830.0],["2019-06-07",4.3,4.4,3.9,4.0,21240.0],["2019-06-10",3.8,4.2,3.8,4.0,18990.0],["2019-06-11",3.9,4.2,3.9,4.1,4260.0],["2019-06-12",4.1,4.4,4.0,4.2,6040.0],["2019-06-13",4.3,4.3,4.2,4.3,4920.0],["2019-06-14",4.3,4.4,4.2,4.4,1630.0],["2019-06-17",4.3,4.4,4.3,4.3,2260.0],["2019-06-18",4.3,4.4,4.1,4.3,5800.0],["2019-06-19",4.1,4.4,4.1,4.2,4900.0],["2019-06-20",4.2,4.4,4.1,4.2,9550.0],["2019-06-21",4.2,4.4,4.1,4.4,9660.0],["2019-06-24",4.2,4.2,4.1,4.1,3480.0],["2019-06-25",4.0,4.4,4.0,4.2,41840.0],["2019-06-26",4.3,4.4,4.1,4.2,5550.0],["2019-06-27",4.2,4.4,4.1,4.2,4280.0],["2019-06-28",4.1,4.2,4.1,4.1,5110.0],["2019-07-01",4.1,4.2,4.1,4.1,5580.0],["2019-07-02",4.2,4.2,4.1,4.2,5150.0],["2019-07-03",4.2,4.2,4.1,4.2,3530.0],["2019-07-05",4.1,4.2,4.1,4.1,19200.0],["2019-07-08",4.1,4.2,4.0,4.1,9460.0],["2019-07-09",4.2,4.2,4.0,4.1,4180.0],["2019-07-10",4.0,4.2,4.0,4.0,4740.0],["2019-07-11",4.1,4.2,4.1,4.2,4630.0],["2019-07-12",4.1,4.2,4.1,4.1,7700.0],["2019-07-15",4.3,4.3,4.0,4.1,6170.0],["2019-07-16",4.1,4.2,4.1,4.1,8150.0],["2019-07-17",4.1,4.2,4.1,4.1,3840.0],["2019-07-18",4.2,4.2,4.0,4.1,9160.0],["2019-07-19",4.1,4.2,4.0,4.1,4370.0],["2019-07-22",4.2,4.2,3.5,4.0,10710.0],["2019-07-23",4.0,4.1,3.5,4.0,19690.0],["2019-07-24",3.6,4.0,3.6,3.8,3990.0],["2019-07-25",3.8,3.9,3.7,3.8,14760.0],["2019-07-26",3.6,3.9,3.6,3.7,5190.0],["2019-07-29",3.7,3.9,3.6,3.7,9360.0],["2019-07-30",3.7,3.9,3.7,3.8,10160.0],["2019-07-31",3.9,4.0,3.7,3.7,10850.0],["2019-08-01",3.8,4.0,3.8,3.8,2390.0],["2019-08-02",3.8,4.0,3.4,3.8,9880.0],["2019-08-05",3.6,3.8,3.4,3.8,14420.0],["2019-08-06",3.6,3.8,3.4,3.5,24180.0],["2019-08-07",3.6,3.8,3.4,3.5,10570.0],["2019-08-08",3.6,3.8,3.6,3.6,6750.0],["2019-08-09",3.5,3.7,3.5,3.5,13050.0],["2019-08-12",3.5,3.6,3.4,3.5,4820.0],["2019-08-13",3.5,3.5,3.1,3.3,32020.0],["2019-08-14",3.3,3.4,3.3,3.3,21480.0],["2019-08-15",3.3,3.3,3.1,3.2,5550.0],["2019-08-16",3.3,3.4,3.1,3.3,15400.0],["2019-08-19",3.4,3.4,3.2,3.3,9500.0],["2019-08-20",3.2,3.4,3.2,3.4,19070.0],["2019-08-21",3.4,3.4,3.3,3.4,16450.0],["2019-08-22",3.4,3.9,3.3,3.8,66590.0],["2019-08-23",3.9,3.9,3.3,3.5,5600.0],["2019-08-26",3.5,3.8,3.4,3.6,18320.0],["2019-08-27",3.5,3.6,3.2,3.2,15540.0],["2019-08-28",3.3,3.3,3.2,3.2,12300.0],["2019-08-29",3.2,3.3,3.2,3.2,4830.0],["2019-08-30",3.3,3.4,3.3,3.3,5970.0],["2019-09-03",3.3,3.3,3.3,3.3,5710.0],["2019-09-04",3.3,3.3,3.3,3.3,5010.0],["2019-09-05",3.3,3.3,3.1,3.2,14950.0],["2019-09-06",3.2,3.3,3.1,3.2,8970.0],["2019-09-09",3.3,3.3,3.1,3.1,7850.0],["2019-09-10",3.1,3.3,3.1,3.2,8020.0],["2019-09-11",3.2,3.4,3.1,3.3,8730.0],["2019-09-12",3.2,3.3,3.1,3.1,15670.0],["2019-09-13",3.3,3.3,3.1,3.1,3330.0],["2019-09-16",3.2,3.3,3.1,3.1,15560.0],["2019-09-17",3.1,3.2,3.1,3.1,9470.0],["2019-09-18",3.3,3.8,3.1,3.7,123050.0],["2019-09-19",3.5,3.7,3.5,3.7,17620.0],["2019-09-20",3.7,3.7,3.5,3.7,20050.0],["2019-09-23",3.6,4.0,3.5,4.0,45970.0],["2019-09-24",4.0,4.2,3.6,4.1,62120.0],["2019-09-25",4.0,4.1,3.5,3.6,36520.0],["2019-09-26",3.5,3.6,3.2,3.5,17360.0],["2019-09-27",3.4,3.6,3.4,3.4,12450.0],["2019-09-30",3.4,3.4,3.2,3.2,10430.0],["2019-10-01",3.4,3.4,3.1,3.2,9850.0],["2019-10-02",3.2,3.3,3.1,3.1,3680.0],["2019-10-03",3.1,3.4,3.1,3.2,10680.0],["2019-10-04",3.2,3.3,3.1,3.3,12390.0],["2019-10-07",3.3,3.3,3.2,3.2,3630.0],["2019-10-08",3.2,3.3,3.2,3.2,5390.0],["2019-10-09",3.2,3.3,3.1,3.1,4630.0],["2019-10-10",3.1,3.2,3.1,3.1,7990.0],["2019-10-11",3.1,3.2,3.1,3.2,9550.0],["2019-10-14",3.3,3.3,3.1,3.2,7180.0],["2019-10-15",3.2,3.2,3.1,3.1,4620.0],["2019-10-16",3.1,3.2,3.1,3.2,4820.0],["2019-10-17",3.2,3.3,3.1,3.1,12770.0],["2019-10-18",3.3,3.3,3.1,3.1,3470.0],["2019-10-21",3.2,3.2,3.1,3.2,2240.0],["2019-10-22",3.1,3.2,3.1,3.1,5560.0],["2019-10-23",3.1,3.1,2.9,3.1,16580.0],["2019-10-24",3.2,3.2,2.9,3.0,5980.0],["2019-10-25",3.1,3.1,3.0,3.1,4080.0],["2019-10-28",3.1,3.1,3.0,3.1,6480.0],["2019-10-29",3.1,3.1,3.1,3.1,4170.0],["2019-10-30",3.1,3.1,3.0,3.1,10720.0],["2019-10-31",3.1,3.3,3.0,3.1,10720.0],["2019-11-01",3.1,3.2,3.1,3.1,3530.0],["2019-11-04",3.2,3.4,3.2,3.3,23260.0],["2019-11-05",3.4,3.4,3.2,3.4,17360.0],["2019-11-06",3.4,3.4,3.3,3.3,9440.0],["2019-11-07",3.3,3.3,3.1,3.1,6270.0],["2019-11-08",3.1,3.3,3.1,3.3,6000.0],["2019-11-11",3.3,3.5,3.2,3.5,10640.0],["2019-11-12",3.4,3.5,3.1,3.4,25930.0],["2019-11-13",4.0,4.2,3.7,3.7,77730.0],["2019-11-14",3.8,4.0,3.7,3.9,88870.0],["2019-11-15",3.9,3.9,3.8,3.9,34890.0],["2019-11-18",3.8,4.1,3.8,3.9,25350.0],["2019-11-19",3.8,4.0,3.7,3.9,22240.0],["2019-11-20",3.9,4.2,3.9,3.9,50750.0],["2019-11-21",3.9,4.1,3.9,4.1,29360.0],["2019-11-22",4.0,4.3,4.0,4.1,49210.0],["2019-11-25",4.0,4.6,4.0,4.5,76280.0],["2019-11-26",4.5,4.9,4.5,4.7,66490.0],["2019-11-27",5.0,5.3,4.8,5.3,115210.0],["2019-11-29",5.5,6.3,5.3,6.0,155730.0],["2019-12-02",7.0,7.8,6.1,6.4,293440.0],["2019-12-03",6.3,6.4,5.9,6.0,65030.0],["2019-12-04",6.0,6.3,5.1,6.0,55220.0],["2019-12-05",6.2,6.2,5.6,5.9,35170.0],["2019-12-06",5.7,6.2,5.6,6.0,33090.0],["2019-12-09",6.1,6.9,6.0,6.8,77240.0],["2019-12-10",6.9,7.0,6.5,6.9,72540.0],["2019-12-11",7.0,7.0,6.1,6.2,49890.0],["2019-12-12",6.2,6.5,6.2,6.5,31000.0],["2019-12-13",6.4,6.8,6.2,6.6,34920.0],["2019-12-16",6.6,6.9,6.3,6.4,24020.0],["2019-12-17",6.6,6.6,6.1,6.1,24680.0],["2019-12-18",6.0,6.4,6.0,6.2,19120.0],["2019-12-19",6.2,6.3,5.8,5.9,28330.0],["2019-12-20",5.9,6.0,5.7,6.0,23990.0],["2019-12-23",5.9,5.9,5.5,5.8,35380.0],["2019-12-24",5.8,6.1,5.8,5.9,18310.0],["2019-12-26",6.2,6.2,5.8,6.1,27040.0],["2019-12-27",6.2,6.3,5.9,6.1,23980.0],["2019-12-30",6.2,6.5,6.2,6.3,32720.0],["2019-12-31",6.1,6.4,6.1,6.2,27350.0],["2020-01-02",6.2,6.4,6.1,6.2,17720.0],["2020-01-03",6.2,6.3,6.2,6.2,18760.0],["2020-01-06",6.2,6.2,6.0,6.0,21020.0],["2020-01-07",6.0,6.2,6.0,6.1,13690.0],["2020-01-08",6.2,8.5,6.1,8.2,337780.0],["2020-01-09",8.0,8.2,6.7,7.2,117750.0],["2020-01-10",7.0,7.8,7.0,7.2,45220.0],["2020-01-13",7.2,7.3,6.8,6.9,51930.0],["2020-01-14",7.0,7.2,6.9,7.0,22970.0],["2020-01-15",7.0,8.1,7.0,8.0,114760.0],["2020-01-16",8.0,8.5,7.6,8.4,108080.0],["2020-01-17",8.6,10.1,8.3,8.8,273590.0],["2020-01-21",9.0,9.9,8.9,9.9,96260.0],["2020-01-22",9.8,10.0,9.3,9.5,99030.0],["2020-01-23",8.9,8.9,7.3,8.4,109670.0],["2020-01-24",8.4,8.8,8.3,8.4,41030.0],["2020-01-27",9.9,9.9,8.3,9.0,140760.0],["2020-01-28",9.2,9.5,8.9,8.9,49040.0],["2020-01-29",9.1,9.3,8.8,8.9,52100.0],["2020-01-30",9.1,9.1,8.3,8.4,24420.0],["2020-01-31",8.5,8.9,8.0,8.0,42200.0],["2020-02-03",8.0,8.3,8.0,8.1,21340.0],["2020-02-04",8.1,8.9,8.1,8.5,38390.0],["2020-02-05",8.9,8.9,8.3,8.4,19580.0],["2020-02-06",8.6,9.2,8.4,9.1,47750.0],["2020-02-07",9.2,9.4,8.8,9.1,38510.0],["2020-02-10",9.5,10.6,9.3,9.9,176260.0],["2020-02-11",10.0,10.3,9.5,9.8,116230.0],["2020-02-12",10.0,10.0,9.0,9.3,88740.0],["2020-02-13",9.2,9.6,9.1,9.3,59160.0],["2020-02-14",9.4,9.7,9.2,9.2,63970.0],["2020-02-18",9.2,9.9,9.2,9.6,62050.0],["2020-02-19",9.6,9.8,8.1,8.6,92570.0],["2020-02-20",8.9,9.0,8.5,8.8,41290.0],["2020-02-21",8.8,9.1,8.5,8.7,34860.0],["2020-02-24",8.3,8.6,7.9,8.3,49110.0],["2020-02-25",8.3,8.5,8.0,8.1,25480.0],["2020-02-26",8.1,8.5,8.0,8.3,32990.0],["2020-02-27",7.8,8.3,7.5,7.7,72190.0],["2020-02-28",7.2,7.7,7.0,7.4,67060.0],["2020-03-02",7.4,7.6,7.0,7.3,58040.0],["2020-03-03",7.5,7.6,7.1,7.6,44860.0],["2020-03-04",7.7,7.9,7.3,7.8,40660.0],["2020-03-05",7.8,7.8,7.5,7.6,12510.0],["2020-03-06",7.1,7.6,7.0,7.2,54980.0],["2020-03-09",7.0,7.0,6.3,6.6,66840.0],["2020-03-10",6.7,7.1,6.3,6.8,48050.0],["2020-03-11",7.0,7.0,6.5,6.7,25450.0],["2020-03-12",6.4,6.5,5.3,6.1,97510.0],["2020-03-13",6.2,6.3,5.9,6.2,33990.0],["2020-03-16",5.7,6.0,5.3,5.7,42490.0],["2020-03-17",5.4,5.8,5.4,5.6,46160.0],["2020-03-18",5.6,5.7,5.4,5.5,30180.0],["2020-03-19",5.6,5.8,5.4,5.5,27370.0],["2020-03-20",5.5,5.9,5.5,5.7,33270.0],["2020-03-23",5.8,6.0,5.1,5.7,29960.0],["2020-03-24",5.9,5.9,5.2,5.4,44180.0],["2020-03-25",5.5,5.8,5.3,5.5,39960.0],["2020-03-26",5.7,5.9,5.5,5.7,23430.0],["2020-03-27",5.8,5.9,5.4,5.5,10020.0],["2020-03-30",5.7,5.7,5.2,5.3,27130.0],["2020-03-31",5.3,5.5,5.3,5.3,14260.0],["2020-04-01",5.4,5.5,4.6,5.3,38080.0],["2020-04-02",5.3,5.6,5.2,5.3,26390.0],["2020-04-03",5.4,5.6,4.5,5.1,26980.0],["2020-04-06",5.1,5.1,4.6,5.0,36190.0],["2020-04-07",5.0,5.0,4.6,4.7,39480.0],["2020-04-08",4.8,5.0,4.6,4.8,22370.0],["2020-04-09",5.0,5.5,4.6,5.1,43510.0],["2020-04-13",5.5,5.5,5.2,5.2,17570.0],["2020-04-14",5.2,5.6,4.3,5.5,49800.0],["2020-04-15",5.5,5.6,5.3,5.4,14470.0],["2020-04-16",5.4,5.9,5.4,5.5,31850.0],["2020-04-17",5.8,5.8,5.5,5.5,20820.0],["2020-04-20",5.6,5.9,5.5,5.8,21690.0],["2020-04-21",5.7,6.0,5.6,5.9,41650.0],["2020-04-22",5.9,6.3,5.9,6.1,29450.0],["2020-04-23",6.5,6.9,6.2,6.2,38310.0],["2020-04-24",6.5,6.6,6.3,6.5,23250.0],["2020-04-27",6.5,6.8,6.5,6.6,28150.0],["2020-04-28",7.0,7.0,6.4,6.4,20210.0],["2020-04-29",6.5,7.0,6.4,6.8,29490.0],["2020-04-30",6.8,7.0,6.4,6.7,24070.0],["2020-05-01",6.7,6.8,6.1,6.4,20930.0],["2020-05-04",6.6,6.7,6.4,6.7,13880.0],["2020-05-05",6.5,6.9,6.5,6.7,28190.0],["2020-05-06",6.8,7.0,6.5,6.9,17940.0],["2020-05-07",7.0,7.0,6.6,6.6,16520.0],["2020-05-08",6.7,7.0,6.7,6.7,11020.0],["2020-05-11",6.7,7.1,6.7,6.9,44270.0],["2020-05-12",7.4,8.0,7.0,7.8,261790.0],["2020-05-13",9.5,10.0,8.1,8.6,439130.0],["2020-05-14",8.2,8.2,7.3,7.7,148030.0],["2020-05-15",7.7,7.7,7.3,7.5,75620.0],["2020-05-18",7.5,7.5,7.0,7.1,66470.0],["2020-05-19",7.3,7.3,6.6,7.0,54460.0],["2020-05-20",7.2,7.2,6.5,6.8,41080.0],["2020-05-21",6.8,7.1,6.8,7.0,33460.0],["2020-05-22",7.2,7.2,6.5,6.8,46580.0],["2020-05-26",7.2,7.2,6.6,6.8,32040.0],["2020-05-27",7.0,7.0,6.8,7.0,46970.0],["2020-05-28",7.0,7.5,6.9,7.1,45850.0],["2020-05-29",7.0,7.4,6.9,7.2,21000.0],["2020-06-01",7.2,7.2,6.7,7.0,17140.0],["2020-06-02",7.7,7.8,7.0,7.2,183700.0],["2020-06-03",7.1,7.6,7.0,7.2,83760.0],["2020-06-04",7.2,7.2,6.9,7.0,46120.0],["2020-06-05",7.2,7.2,7.0,7.0,46200.0],["2020-06-08",7.0,7.2,7.0,7.2,29600.0],["2020-06-09",7.1,7.4,7.0,7.2,39590.0],["2020-06-10",7.2,7.2,6.9,7.1,33270.0],["2020-06-11",7.1,7.1,6.6,6.8,44650.0],["2020-06-12",6.7,7.0,6.5,6.8,29850.0],["2020-06-15",7.0,7.0,6.6,6.9,11580.0],["2020-06-16",6.9,7.0,6.8,6.9,19200.0],["2020-06-17",7.2,7.2,6.6,6.7,55600.0],["2020-06-18",6.7,6.8,6.3,6.4,30470.0],["2020-06-19",6.4,6.5,6.1,6.3,57570.0],["2020-06-22",6.2,6.3,5.7,6.0,67500.0],["2020-06-23",6.2,6.2,6.0,6.1,23090.0],["2020-06-24",6.0,6.1,5.5,5.9,45140.0],["2020-06-25",5.9,6.0,5.9,6.0,22390.0],["2020-06-26",6.0,6.0,5.7,5.8,33520.0],["2020-06-29",5.7,5.8,5.6,5.6,25750.0],["2020-06-30",5.6,5.7,5.5,5.6,23260.0],["2020-07-01",5.7,5.7,5.4,5.6,49410.0],["2020-07-02",5.6,5.9,5.6,5.6,18060.0],["2020-07-06",5.7,5.9,5.6,5.7,15950.0],["2020-07-07",5.8,6.7,5.6,6.4,123550.0],["2020-07-08",6.5,6.5,6.0,6.3,24420.0],["2020-07-09",6.2,7.1,6.0,7.0,92490.0],["2020-07-10",7.0,7.2,6.3,6.6,50450.0],["2020-07-13",6.6,6.8,6.3,6.5,34900.0],["2020-07-14",6.4,6.5,6.2,6.4,29000.0],["2020-07-15",6.4,6.5,6.3,6.3,21440.0],["2020-07-16",6.3,6.8,6.0,6.5,40190.0],["2020-07-17",6.6,6.8,6.5,6.7,22130.0],["2020-07-20",6.7,6.9,6.5,6.6,16150.0],["2020-07-21",6.6,6.7,6.4,6.5,16690.0],["2020-07-22",6.5,6.9,6.5,6.7,22770.0],["2020-07-23",6.9,7.2,6.6,7.0,87960.0],["2020-07-24",7.2,7.3,6.9,6.9,31330.0],["2020-07-27",7.0,7.2,6.8,7.0,22220.0],["2020-07-28",6.9,7.1,6.7,6.8,17420.0],["2020-07-29",6.9,7.0,6.6,6.6,12210.0],["2020-07-30",6.6,6.7,6.3,6.5,19640.0],["2020-07-31",6.5,6.6,6.4,6.4,14260.0],["2020-08-03",6.6,6.6,6.5,6.6,18060.0],["2020-08-04",7.0,7.0,6.6,6.7,16140.0],["2020-08-05",6.5,6.9,6.5,6.8,19790.0],["2020-08-06",6.8,7.0,6.2,6.5,54290.0],["2020-08-07",6.5,6.6,6.3,6.6,21770.0],["2020-08-10",6.6,6.6,6.4,6.6,8890.0],["2020-08-11",6.7,7.3,6.6,6.9,212320.0],["2020-08-12",7.0,7.0,6.6,6.9,34890.0],["2020-08-13",6.8,6.8,6.5,6.7,35550.0],["2020-08-14",6.7,7.3,6.6,7.2,65330.0],["2020-08-17",7.2,7.7,7.0,7.4,62660.0],["2020-08-18",7.7,7.8,7.4,7.5,31030.0],["2020-08-19",7.5,7.7,7.1,7.6,46210.0],["2020-08-20",7.6,7.6,7.0,7.2,30120.0],["2020-08-21",7.2,7.5,6.6,6.7,33700.0],["2020-08-24",6.8,6.8,6.6,6.7,28850.0],["2020-08-25",6.6,6.7,6.5,6.5,31330.0],["2020-08-26",6.5,6.7,6.4,6.5,20630.0],["2020-08-27",6.6,6.7,6.3,6.4,17050.0],["2020-08-28",6.5,6.5,6.3,6.4,16050.0],["2020-08-31",6.4,6.9,6.3,6.6,35500.0],["2020-09-01",6.6,6.8,6.4,6.6,20100.0],["2020-09-02",6.6,6.6,6.4,6.5,12680.0],["2020-09-03",6.6,6.6,6.3,6.4,15530.0],["2020-09-04",6.5,6.7,5.7,6.3,59240.0],["2020-09-08",6.0,6.4,6.0,6.4,15660.0],["2020-09-09",6.3,6.4,6.1,6.3,14550.0],["2020-09-10",6.3,6.5,6.2,6.4,29770.0],["2020-09-11",6.3,6.4,6.2,6.3,19940.0],["2020-09-14",6.3,7.0,6.3,6.7,35590.0],["2020-09-15",6.7,7.0,6.7,6.8,20070.0],["2020-09-16",6.8,7.3,6.8,7.1,46570.0],["2020-09-17",7.4,7.9,7.2,7.8,179140.0],["2020-09-18",6.4,6.4,6.0,6.3,174900.0],["2020-09-21",6.2,6.2,5.9,6.1,44870.0],["2020-09-22",6.0,6.2,5.7,5.9,41600.0],["2020-09-23",5.8,6.0,5.6,5.7,35620.0],["2020-09-24",5.7,5.8,5.3,5.4,37610.0],["2020-09-25",5.3,5.6,5.3,5.4,13960.0],["2020-09-28",5.3,5.8,5.3,5.7,16590.0],["2020-09-29",5.7,6.0,5.7,5.8,16480.0],["2020-09-30",5.8,5.9,5.6,5.8,11850.0],["2020-10-01",5.8,5.8,5.7,5.7,14080.0],["2020-10-02",5.6,5.7,5.6,5.7,13180.0],["2020-10-05",5.6,5.7,5.5,5.6,21480.0],["2020-10-06",5.5,5.7,5.5,5.5,17900.0],["2020-10-07",5.5,5.6,5.5,5.6,19590.0],["2020-10-08",5.6,5.8,5.5,5.7,16140.0],["2020-10-09",5.9,5.9,5.6,5.7,19680.0],["2020-10-12",5.8,5.9,5.6,5.7,16670.0],["2020-10-13",5.6,5.8,5.6,5.7,14370.0],["2020-10-14",5.8,5.8,5.7,5.8,9940.0],["2020-10-15",5.7,5.8,5.6,5.7,7940.0],["2020-10-16",5.7,5.8,5.5,5.7,8360.0],["2020-10-19",5.7,5.7,5.6,5.7,116650.0],["2020-10-20",4.2,4.5,4.0,4.0,726160.0],["2020-10-21",4.1,4.3,3.9,4.0,180570.0],["2020-10-22",4.0,4.1,3.8,3.8,140000.0],["2020-10-23",3.9,3.9,3.6,3.7,143580.0],["2020-10-26",4.0,4.1,3.7,3.8,75280.0],["2020-10-27",4.0,4.0,3.8,3.8,26740.0],["2020-10-28",3.8,4.0,3.7,3.9,80350.0],["2020-10-29",4.2,4.3,3.8,4.2,79800.0],["2020-10-30",4.3,4.4,4.0,4.0,48450.0],["2020-11-02",4.1,4.1,4.0,4.0,70210.0],["2020-11-03",4.1,4.1,4.0,4.0,25680.0],["2020-11-04",4.2,4.2,4.0,4.0,39820.0],["2020-11-05",4.0,4.1,4.0,4.0,25990.0],["2020-11-06",4.1,4.2,3.9,4.0,28310.0],["2020-11-09",4.1,4.2,3.9,4.2,53030.0],["2020-11-10",4.8,4.8,4.1,4.2,104680.0],["2020-11-11",4.0,4.0,3.7,3.9,198100.0],["2020-11-12",3.8,3.9,3.7,3.8,35610.0],["2020-11-13",3.8,3.9,3.7,3.7,75420.0],["2020-11-16",3.8,3.9,3.7,3.7,94480.0],["2020-11-17",3.7,3.9,3.6,3.7,57360.0],["2020-11-18",3.9,3.9,3.6,3.6,59350.0],["2020-11-19",3.6,3.7,3.6,3.6,61780.0],["2020-11-20",3.6,3.7,3.5,3.6,99110.0],["2020-11-23",3.7,3.7,3.6,3.7,94690.0],["2020-11-24",3.7,3.8,3.6,3.7,85260.0],["2020-11-25",3.6,3.7,3.6,3.6,110450.0],["2020-11-27",3.7,3.8,3.6,3.7,61170.0],["2020-11-30",3.8,3.9,3.6,3.7,120530.0],["2020-12-01",3.8,3.8,3.7,3.8,84230.0],["2020-12-02",3.8,3.8,3.7,3.8,279180.0],["2020-12-03",3.9,5.0,3.9,4.9,697100.0],["2020-12-04",4.9,4.9,4.2,4.4,314580.0],["2020-12-07",4.5,4.6,4.3,4.3,96520.0],["2020-12-08",4.3,4.3,4.1,4.3,84600.0],["2020-12-09",4.3,4.5,4.1,4.2,207870.0],["2020-12-10",4.2,4.3,4.1,4.2,75990.0],["2020-12-11",4.3,4.3,4.1,4.1,50070.0],["2020-12-14",4.1,4.2,4.0,4.1,87130.0],["2020-12-15",4.1,4.3,4.1,4.2,73590.0],["2020-12-16",4.3,5.3,4.2,4.9,893890.0],["2020-12-17",5.0,5.0,4.6,4.8,191290.0],["2020-12-18",4.8,4.8,4.4,4.4,145780.0],["2020-12-21",4.5,4.6,4.3,4.6,77990.0],["2020-12-22",4.8,4.8,4.2,4.5,155860.0],["2020-12-23",4.7,5.0,4.5,4.8,151510.0],["2020-12-24",4.9,4.9,4.6,4.7,50490.0],["2020-12-28",4.9,4.9,4.7,4.7,98830.0],["2020-12-29",4.7,4.8,4.4,4.5,96400.0],["2020-12-30",4.6,4.7,4.5,4.5,54410.0],["2020-12-31",4.5,4.6,4.4,4.5,105140.0],["2021-01-04",4.6,5.6,4.6,5.4,1363400.0],["2021-01-05",4.9,5.4,4.7,5.3,3978030.0],["2021-01-06",17.4,20.0,13.1,14.2,25910000.0],["2021-01-07",15.0,15.0,12.6,13.5,3848370.0],["2021-01-08",14.4,15.5,13.6,14.0,2042080.0],["2021-01-11",14.9,20.5,14.2,19.5,4644290.0],["2021-01-12",17.0,18.7,15.8,17.2,2083820.0],["2021-01-13",16.4,18.5,14.4,17.9,1816530.0],["2021-01-14",20.7,22.1,18.0,19.1,2432830.0],["2021-01-15",20.1,20.9,17.7,19.8,1914500.0],["2021-01-19",21.5,26.6,20.6,24.1,2461460.0],["2021-01-20",27.8,28.1,21.1,24.7,1715780.0],["2021-01-21",25.0,25.5,22.5,24.1,791370.0],["2021-01-22",23.1,23.7,21.6,22.4,760310.0],["2021-01-25",23.5,24.0,21.0,22.0,979820.0],["2021-01-26",21.9,22.6,20.0,20.9,919180.0],["2021-01-27",19.0,20.8,17.7,17.8,1077740.0],["2021-01-28",17.5,18.2,15.1,17.3,791870.0],["2021-01-29",17.2,19.0,16.6,17.0,517400.0],["2021-02-01",17.8,18.7,16.0,16.2,738560.0],["2021-02-02",16.4,20.8,16.0,19.4,1535510.0],["2021-02-03",18.6,19.9,18.1,18.9,841860.0],["2021-02-04",15.1,16.1,15.0,15.5,5320010.0],["2021-02-05",16.0,16.6,15.3,16.1,1662980.0],["2021-02-08",17.3,17.7,16.5,17.2,2026840.0],["2021-02-09",17.9,18.5,17.0,17.6,2136160.0],["2021-02-10",18.0,18.6,15.6,17.4,2700990.0],["2021-02-11",17.0,17.4,16.2,16.3,957930.0],["2021-02-12",16.0,17.5,15.4,16.6,912800.0],["2021-02-16",17.3,18.0,16.8,17.7,1150030.0],["2021-02-17",17.7,17.8,16.6,17.0,722820.0],["2021-02-18",16.6,16.8,15.1,15.7,912190.0],["2021-02-19",16.2,16.2,15.4,15.7,564490.0],["2021-02-22",15.4,15.6,14.1,14.9,803560.0],["2021-02-23",12.5,12.9,10.9,12.3,1359500.0],["2021-02-24",13.1,14.4,13.0,13.6,650070.0],["2021-02-25",14.2,15.4,13.7,14.6,1049800.0],["2021-02-26",14.1,14.8,13.1,14.0,663070.0],["2021-03-01",14.1,16.2,14.1,15.2,822600.0],["2021-03-02",14.6,15.1,13.7,14.1,419570.0],["2021-03-03",14.1,14.1,11.8,12.1,975500.0],["2021-03-04",11.4,12.0,9.5,10.1,1394100.0],["2021-03-05",10.0,10.5,8.5,10.3,1102380.0],["2021-03-08",10.1,11.2,9.9,10.8,397540.0],["2021-03-09",10.9,11.5,10.3,10.8,573340.0],["2021-03-10",11.1,11.5,11.0,11.2,511570.0],["2021-03-11",11.2,12.2,11.2,12.2,387090.0],["2021-03-12",11.7,12.6,11.5,12.6,306200.0],["2021-03-15",12.9,13.8,12.5,13.6,553700.0],["2021-03-16",14.1,14.2,12.5,13.1,640470.0],["2021-03-17",13.3,14.9,12.7,14.6,1485200.0],["2021-03-18",13.9,14.5,13.6,13.6,376160.0],["2021-03-19",13.8,13.9,13.0,13.0,664410.0],["2021-03-22",13.5,13.7,12.6,12.6,226090.0],["2021-03-23",12.5,12.7,10.7,11.1,882490.0],["2021-03-24",11.5,12.0,11.1,12.0,503010.0],["2021-03-25",10.8,12.0,10.5,11.9,300380.0],["2021-03-26",11.6,11.9,11.0,11.2,207050.0],["2021-03-29",11.1,11.2,10.4,10.6,269610.0],["2021-03-30",10.5,10.9,10.1,10.8,164220.0],["2021-03-31",10.9,11.4,10.8,10.9,356790.0],["2021-04-01",11.0,11.7,10.9,11.5,227820.0],["2021-04-05",12.0,12.1,10.8,11.0,212580.0],["2021-04-06",10.8,11.3,10.7,11.3,161680.0],["2021-04-07",11.0,11.2,10.8,11.0,137220.0],["2021-04-08",11.1,11.1,10.5,10.8,100810.0],["2021-04-09",11.1,11.1,10.3,10.7,140530.0],["2021-04-12",10.9,10.9,10.0,10.1,184660.0],["2021-04-13",10.0,10.4,9.7,10.4,187300.0],["2021-04-14",10.2,10.4,9.9,10.3,132610.0],["2021-04-15",10.0,10.3,9.5,9.5,207240.0],["2021-04-16",9.5,9.7,8.1,8.6,408890.0],["2021-04-19",8.6,9.2,8.0,8.3,309690.0],["2021-04-20",8.2,8.5,8.0,8.2,140200.0],["2021-04-21",8.0,9.1,8.0,8.9,134220.0],["2021-04-22",9.2,9.2,8.5,8.7,127860.0],["2021-04-23",8.8,9.1,8.7,9.0,121690.0],["2021-04-26",9.1,9.5,9.0,9.5,125860.0],["2021-04-27",9.8,9.8,9.1,9.3,135340.0],["2021-04-28",9.2,9.5,9.1,9.3,67310.0],["2021-04-29",9.5,9.5,9.2,9.3,122320.0],["2021-04-30",9.0,9.6,9.0,9.2,144490.0],["2021-05-03",9.6,9.7,8.8,9.0,96640.0],["2021-05-04",9.0,9.0,8.5,8.7,109070.0],["2021-05-05",8.8,9.0,8.7,8.8,42830.0],["2021-05-06",8.6,8.7,8.2,8.4,107300.0],["2021-05-07",8.5,8.8,8.4,8.8,65580.0],["2021-05-10",8.9,8.9,8.1,8.2,122630.0],["2021-05-11",7.9,8.5,7.8,8.5,139530.0],["2021-05-12",8.3,8.5,8.1,8.2,82230.0],["2021-05-13",8.1,8.3,7.8,7.8,131520.0],["2021-05-14",8.1,8.1,7.5,7.7,181970.0],["2021-05-17",7.6,8.0,7.5,8.0,131090.0],["2021-05-18",7.9,8.1,7.8,8.0,112950.0],["2021-05-19",7.8,8.1,7.7,8.0,60870.0],["2021-05-20",8.0,8.1,7.8,8.0,68180.0],["2021-05-21",8.0,8.2,7.9,8.0,61060.0],["2021-05-24",8.0,8.0,7.7,7.7,59920.0],["2021-05-25",7.8,7.9,7.5,7.5,103010.0],["2021-05-26",7.5,8.2,7.5,8.0,127850.0],["2021-05-27",7.8,8.2,7.8,7.8,80830.0],["2021-05-28",8.0,8.1,7.8,8.0,138640.0],["2021-06-01",8.0,8.5,7.8,8.3,173590.0],["2021-06-02",8.2,8.3,8.0,8.0,95210.0],["2021-06-03",8.0,9.4,7.9,9.2,439210.0],["2021-06-04",9.4,9.4,8.7,8.9,222740.0],["2021-06-07",8.7,9.4,8.7,9.1,200120.0],["2021-06-08",9.3,9.4,8.5,8.6,268610.0],["2021-06-09",8.9,8.9,8.6,8.7,125780.0],["2021-06-10",8.8,8.9,8.5,8.5,109600.0],["2021-06-11",8.5,8.7,8.5,8.7,92200.0],["2021-06-14",8.9,8.9,8.5,8.5,132460.0],["2021-06-15",8.5,8.6,8.2,8.2,104240.0],["2021-06-16",8.2,8.5,8.0,8.4,160270.0],["2021-06-17",8.4,8.4,8.2,8.3,76610.0],["2021-06-18",8.2,8.3,8.0,8.2,118840.0],["2021-06-21",8.1,8.1,7.7,7.9,161580.0],["2021-06-22",7.9,7.9,7.6,7.7,115540.0],["2021-06-23",7.9,8.1,7.8,8.0,95380.0],["2021-06-24",8.0,8.4,8.0,8.3,99600.0],["2021-06-25",8.2,8.5,8.1,8.1,108850.0],["2021-06-28",8.2,8.3,8.1,8.1,78710.0],["2021-06-29",8.1,8.2,8.0,8.1,39280.0],["2021-06-30",8.0,8.1,7.9,8.0,66780.0],["2021-07-01",8.0,8.0,7.8,7.9,67170.0],["2021-07-02",7.9,7.9,7.7,7.8,59760.0],["2021-07-06",7.9,7.9,7.7,7.7,70620.0],["2021-07-07",7.8,7.8,7.5,7.6,97570.0],["2021-07-08",7.5,7.7,7.4,7.6,121930.0],["2021-07-09",7.6,7.8,7.5,7.8,73300.0],["2021-07-12",7.7,7.8,7.6,7.7,39160.0],["2021-07-13",7.7,7.7,7.4,7.4,97320.0],["2021-07-14",7.5,7.5,7.0,7.1,97870.0],["2021-07-15",7.2,7.3,7.1,7.2,50150.0],["2021-07-16",7.0,7.1,7.0,7.0,59090.0],["2021-07-19",6.9,6.9,6.4,6.7,111720.0],["2021-07-20",7.5,7.6,7.0,7.2,117580.0],["2021-07-21",7.5,7.5,7.2,7.3,52290.0],["2021-07-22",7.2,7.3,6.9,6.9,57630.0],["2021-07-23",6.7,7.1,6.7,7.0,99610.0],["2021-07-26",7.0,7.1,6.9,7.0,40800.0],["2021-07-27",7.0,7.3,6.9,6.9,80410.0],["2021-07-28",6.7,7.3,6.7,7.1,52090.0],["2021-07-29",7.1,7.2,6.9,7.0,39440.0],["2021-07-30",6.9,7.0,6.8,6.9,41790.0],["2021-08-02",7.0,7.0,6.9,6.9,30360.0],["2021-08-03",6.9,6.9,6.6,6.8,42420.0],["2021-08-04",6.5,6.9,6.5,6.8,52040.0],["2021-08-05",6.8,6.9,6.7,6.9,28060.0],["2021-08-06",6.8,6.9,6.7,6.9,36040.0],["2021-08-09",6.8,7.0,6.8,6.9,44740.0],["2021-08-10",6.8,7.0,6.7,6.7,62390.0],["2021-08-11",6.8,6.9,6.6,6.7,38720.0],["2021-08-12",6.8,6.8,6.6,6.7,83040.0],["2021-08-13",6.7,6.7,6.5,6.5,73950.0],["2021-08-16",6.4,6.4,6.1,6.2,117000.0],["2021-08-17",6.2,6.3,6.0,6.1,61810.0],["2021-08-18",6.0,6.1,5.9,5.9,80320.0],["2021-08-19",5.9,5.9,5.7,5.8,68110.0],["2021-08-20",5.7,6.4,5.7,6.3,117990.0],["2021-08-23",6.4,6.5,6.1,6.3,55420.0],["2021-08-24",6.3,6.7,5.8,6.4,138680.0],["2021-08-25",6.4,6.9,6.4,6.7,92970.0],["2021-08-26",6.8,6.9,5.2,6.6,141950.0],["2021-08-27",6.7,6.8,6.5,6.5,95170.0],["2021-08-30",6.4,6.5,6.3,6.3,45060.0],["2021-08-31",6.2,6.5,6.2,6.4,39360.0],["2021-09-01",6.2,6.7,6.2,6.5,72150.0],["2021-09-02",6.3,6.9,6.3,6.9,126780.0],["2021-09-03",6.9,7.1,6.7,6.9,82030.0],["2021-09-07",6.8,6.9,6.5,6.7,59430.0],["2021-09-08",6.7,6.8,6.5,6.8,47980.0],["2021-09-09",7.0,7.0,6.7,6.8,45410.0],["2021-09-10",7.0,7.2,6.9,7.1,103210.0],["2021-09-13",7.2,7.2,6.9,7.0,55020.0],["2021-09-14",7.2,7.5,7.1,7.2,145720.0],["2021-09-15",7.3,7.5,6.9,6.9,85970.0],["2021-09-16",6.9,6.9,6.5,6.6,114350.0],["2021-09-17",6.6,6.8,6.5,6.8,60590.0],["2021-09-20",6.6,6.7,6.2,6.3,137580.0],["2021-09-21",6.4,6.6,6.3,6.5,80570.0],["2021-09-22",6.3,6.5,6.2,6.3,107880.0],["2021-09-23",6.3,6.6,6.3,6.4,93590.0],["2021-09-24",6.4,6.7,6.3,6.6,63570.0],["2021-09-27",6.6,6.7,6.5,6.5,43530.0],["2021-09-28",6.9,6.9,6.4,6.4,75190.0],["2021-09-29",6.4,6.4,6.3,6.3,50440.0],["2021-09-30",6.3,6.6,6.2,6.3,63350.0],["2021-10-01",6.4,6.4,6.3,6.3,41350.0],["2021-10-04",6.4,6.4,6.2,6.2,38600.0],["2021-10-05",6.2,6.3,6.0,6.2,81950.0],["2021-10-06",6.2,6.2,5.9,5.9,97120.0],["2021-10-07",5.8,6.0,5.7,5.9,96550.0],["2021-10-08",5.9,6.0,5.8,5.8,49650.0],["2021-10-11",5.8,6.0,5.8,5.9,41900.0],["2021-10-12",5.9,6.1,5.8,6.1,93550.0],["2021-10-13",6.2,6.2,6.0,6.2,28110.0],["2021-10-14",6.1,6.2,6.1,6.2,36080.0],["2021-10-15",6.2,6.2,6.1,6.2,42450.0],["2021-10-18",6.3,6.3,6.0,6.2,54910.0],["2021-10-19",6.1,6.2,6.0,6.2,37610.0],["2021-10-20",6.2,6.5,6.1,6.4,66370.0],["2021-10-21",6.7,6.8,6.4,6.7,98620.0],["2021-10-22",6.7,6.7,6.4,6.4,78720.0],["2021-10-25",6.3,6.4,6.2,6.3,68060.0],["2021-10-26",6.2,6.5,6.2,6.4,54000.0],["2021-10-27",6.4,6.4,6.2,6.2,39000.0],["2021-10-28",6.2,6.2,6.1,6.1,40300.0],["2021-10-29",6.1,6.3,6.1,6.1,37980.0],["2021-11-01",6.0,6.3,6.0,6.1,50920.0],["2021-11-02",6.2,6.5,6.1,6.5,70010.0],["2021-11-03",6.5,6.9,6.4,6.8,120540.0],["2021-11-04",6.7,6.8,6.5,6.7,53740.0],["2021-11-05",6.6,6.7,6.5,6.6,50930.0],["2021-11-08",6.5,6.6,6.3,6.4,60660.0],["2021-11-09",6.4,6.5,6.3,6.3,39050.0],["2021-11-10",6.3,6.4,6.1,6.2,72810.0],["2021-11-11",5.9,6.0,5.8,5.9,103380.0],["2021-11-12",6.0,6.0,5.9,5.9,41360.0],["2021-11-15",5.9,6.0,5.8,6.0,109870.0],["2021-11-16",5.9,6.0,5.3,5.4,197580.0],["2021-11-17",5.4,5.5,5.0,5.1,96710.0],["2021-11-18",5.1,5.2,4.9,5.0,85920.0],["2021-11-19",5.0,5.1,4.9,4.9,54410.0],["2021-11-22",4.9,5.0,4.6,4.6,83210.0],["2021-11-23",4.6,4.8,4.6,4.7,75260.0],["2021-11-24",4.7,5.2,4.7,5.1,64450.0],["2021-11-26",4.8,5.1,4.8,4.9,47150.0],["2021-11-29",4.9,4.9,4.7,4.8,67750.0],["2021-11-30",4.8,4.8,4.3,4.5,110690.0],["2021-12-01",4.5,4.7,4.3,4.3,63740.0],["2021-12-02",4.4,4.5,4.2,4.5,73310.0],["2021-12-03",4.4,4.4,4.2,4.2,89400.0],["2021-12-06",4.3,5.1,4.2,4.6,171950.0],["2021-12-07",4.6,4.8,4.5,4.6,76400.0],["2021-12-08",4.6,4.8,4.6,4.6,28600.0],["2021-12-09",4.6,4.9,4.6,4.7,90850.0],["2021-12-10",4.7,4.9,4.6,4.6,58890.0],["2021-12-13",4.5,4.8,4.4,4.4,35520.0],["2021-12-14",4.4,4.4,4.0,4.1,169640.0],["2021-12-15",4.2,4.3,4.1,4.2,42370.0],["2021-12-16",4.2,4.5,4.2,4.3,54840.0],["2021-12-17",4.3,4.4,4.2,4.2,30740.0],["2021-12-20",4.1,4.3,4.0,4.2,174370.0],["2021-12-21",4.2,4.3,4.1,4.1,77710.0],["2021-12-22",4.2,4.2,4.1,4.2,40320.0],["2021-12-23",4.1,4.2,4.0,4.1,69860.0],["2021-12-27",4.0,4.0,3.9,3.9,135070.0],["2021-12-28",3.9,4.0,3.9,3.9,163930.0],["2021-12-29",3.8,3.9,3.8,3.8,119050.0],["2021-12-30",3.8,3.9,3.8,3.8,118950.0],["2021-12-31",3.8,3.9,3.8,3.9,160260.0],["2022-01-03",3.9,4.3,3.9,4.1,90640.0],["2022-01-04",4.1,4.3,4.0,4.0,52650.0],["2022-01-05",4.1,4.2,4.0,4.0,57590.0],["2022-01-06",4.0,4.0,3.8,3.9,43860.0],["2022-01-07",3.9,4.1,3.8,3.8,47030.0],["2022-01-10",3.8,3.8,3.7,3.7,49490.0],["2022-01-11",3.7,3.9,3.7,3.8,52090.0],["2022-01-12",3.9,3.9,3.8,3.8,32250.0],["2022-01-13",3.8,3.9,3.7,3.9,39870.0],["2022-01-14",3.9,3.9,3.8,3.9,31980.0],["2022-01-18",3.9,3.9,3.7,3.8,31130.0],["2022-01-19",3.8,3.9,3.7,3.8,66150.0],["2022-01-20",3.8,3.9,3.7,3.8,29210.0],["2022-01-21",3.8,3.8,3.6,3.7,75880.0],["2022-01-24",3.7,3.7,3.4,3.4,111450.0],["2022-01-25",3.5,3.7,3.4,3.5,47020.0],["2022-01-26",3.3,3.7,3.3,3.4,36370.0],["2022-01-27",3.2,3.6,3.2,3.5,50420.0],["2022-01-28",3.5,3.6,3.4,3.6,36400.0],["2022-01-31",3.6,4.0,3.6,3.8,50420.0],["2022-02-01",3.9,3.9,3.4,3.8,67540.0],["2022-02-02",3.8,4.0,3.8,3.9,67960.0],["2022-02-03",3.8,3.9,3.7,3.8,26380.0],["2022-02-04",3.8,3.8,3.5,3.8,37440.0],["2022-02-07",3.7,3.9,3.7,3.8,36380.0],["2022-02-08",3.9,4.0,3.7,3.8,74110.0],["2022-02-09",4.0,4.3,3.8,4.1,121440.0],["2022-02-10",4.0,4.2,4.0,4.1,25370.0],["2022-02-11",4.2,4.2,3.5,3.8,50100.0],["2022-02-14",3.7,4.0,3.7,3.7,55550.0],["2022-02-15",3.7,3.9,3.7,3.8,26660.0],["2022-02-16",3.9,3.9,3.7,3.8,14680.0],["2022-02-17",3.8,3.8,3.6,3.7,27760.0],["2022-02-18",3.7,3.8,3.6,3.8,28150.0],["2022-02-22",3.8,3.8,3.3,3.3,77980.0],["2022-02-23",3.4,3.5,3.4,3.4,34400.0],["2022-02-24",3.4,3.5,3.3,3.4,26550.0],["2022-02-25",3.4,3.6,3.4,3.5,23340.0],["2022-02-28",3.5,3.6,3.5,3.5,23160.0],["2022-03-01",3.5,3.6,3.4,3.4,39050.0],["2022-03-02",3.5,3.8,3.5,3.5,252890.0],["2022-03-03",3.5,3.6,3.4,3.4,44120.0],["2022-03-04",3.5,3.6,3.4,3.4,45920.0],["2022-03-07",3.4,3.5,3.2,3.3,50280.0],["2022-03-08",3.4,3.4,3.1,3.2,75130.0],["2022-03-09",3.2,3.4,3.2,3.4,35140.0],["2022-03-10",3.4,3.5,3.2,3.5,26320.0],["2022-03-11",3.5,3.5,3.3,3.4,11430.0],["2022-03-14",3.5,3.5,3.1,3.2,36440.0],["2022-03-15",3.2,3.4,3.1,3.1,36290.0],["2022-03-16",3.2,3.3,3.2,3.3,35090.0],["2022-03-17",3.3,3.6,3.3,3.6,149570.0],["2022-03-18",3.5,3.8,3.3,3.3,57950.0],["2022-03-21",3.6,3.7,3.5,3.6,28180.0],["2022-03-22",3.7,3.8,3.6,3.8,32290.0],["2022-03-23",3.8,4.0,3.7,3.7,55340.0],["2022-03-24",3.7,3.8,3.6,3.7,28420.0],["2022-03-25",3.8,3.9,3.5,3.8,28080.0],["2022-03-28",3.9,3.9,3.6,3.7,22610.0],["2022-03-29",3.8,3.8,3.5,3.6,26530.0],["2022-03-30",3.7,3.8,3.6,3.7,31950.0],["2022-03-31",3.8,3.9,3.6,3.6,35090.0],["2022-04-01",3.6,3.8,3.6,3.6,17800.0],["2022-04-04",3.7,3.7,3.6,3.7,17810.0],["2022-04-05",3.7,3.8,3.7,3.7,15000.0],["2022-04-06",3.7,3.7,3.6,3.6,24300.0],["2022-04-07",3.6,3.6,3.5,3.5,19920.0],["2022-04-08",3.6,3.6,3.5,3.5,16050.0],["2022-04-11",3.5,3.6,3.4,3.4,12930.0],["2022-04-12",3.5,3.5,3.2,3.4,27580.0],["2022-04-13",3.4,3.4,3.2,3.3,27820.0],["2022-04-14",3.5,3.5,3.3,3.4,30320.0],["2022-04-18",3.5,3.6,3.3,3.3,29640.0],["2022-04-19",3.3,3.4,3.3,3.3,16760.0],["2022-04-20",3.3,3.5,3.3,3.4,34060.0],["2022-04-21",3.4,3.5,3.3,3.4,24000.0],["2022-04-22",3.4,3.4,3.1,3.2,31620.0],["2022-04-25",3.3,3.3,3.1,3.3,18410.0],["2022-04-26",3.2,3.4,3.1,3.1,38300.0],["2022-04-27",3.1,3.2,3.1,3.1,18530.0],["2022-04-28",3.2,3.2,3.1,3.2,16650.0],["2022-04-29",3.2,3.2,3.1,3.2,33540.0],["2022-05-02",3.2,3.2,3.1,3.1,11480.0],["2022-05-03",3.1,3.2,3.1,3.1,12210.0],["2022-05-04",3.2,3.2,3.1,3.2,13000.0],["2022-05-05",3.2,3.3,3.2,3.3,17010.0],["2022-05-06",3.3,3.3,3.2,3.2,20650.0],["2022-05-09",3.1,3.1,2.8,2.9,51970.0],["2022-05-10",2.9,3.0,2.8,3.0,32320.0],["2022-05-11",2.9,3.0,2.6,2.7,50580.0],["2022-05-12",2.7,2.7,2.5,2.6,150840.0],["2022-05-13",2.7,3.0,2.6,2.9,41820.0],["2022-05-16",3.0,3.1,2.7,3.0,20160.0],["2022-05-17",3.1,3.3,3.0,3.1,19430.0],["2022-05-18",3.0,3.2,2.9,3.0,21090.0],["2022-05-19",2.9,3.2,2.9,3.1,35140.0],["2022-05-20",3.0,3.2,3.0,3.0,16290.0],["2022-05-23",3.0,3.2,2.9,3.1,12370.0],["2022-05-24",3.0,3.1,2.9,2.9,12700.0],["2022-05-25",2.9,3.0,2.8,2.9,23790.0],["2022-05-26",2.9,3.0,2.8,2.9,13850.0],["2022-05-27",2.8,3.0,2.8,2.8,15040.0],["2022-05-31",2.8,2.9,2.8,2.8,25450.0],["2022-06-01",2.9,3.0,2.8,2.8,25460.0],["2022-06-02",2.9,2.9,2.6,2.8,38260.0],["2022-06-03",2.8,2.8,2.7,2.7,26040.0],["2022-06-06",2.7,2.8,2.7,2.8,24400.0],["2022-06-07",2.7,3.1,2.7,2.8,33030.0],["2022-06-08",2.8,3.0,2.8,2.9,19980.0],["2022-06-09",3.0,3.0,2.8,2.9,17860.0],["2022-06-10",3.0,3.2,2.8,3.1,65410.0],["2022-06-13",3.0,3.1,2.9,3.0,45000.0],["2022-06-14",3.0,3.2,2.7,2.7,74350.0],["2022-06-15",2.8,2.9,2.7,2.8,29320.0],["2022-06-16",2.7,2.8,2.6,2.6,30160.0],["2022-06-17",2.8,2.8,2.7,2.8,24530.0],["2022-06-21",2.8,2.8,2.7,2.8,22810.0],["2022-06-22",2.8,2.9,2.7,2.8,16830.0],["2022-06-23",2.8,2.9,2.7,2.7,21070.0],["2022-06-24",2.7,2.8,2.7,2.8,13110.0],["2022-06-27",2.8,2.8,2.7,2.7,14840.0],["2022-06-28",2.7,2.8,2.7,2.7,13320.0],["2022-06-29",2.7,2.9,2.7,2.9,30700.0],["2022-06-30",2.8,3.1,2.7,3.1,67030.0],["2022-07-01",3.1,3.1,2.9,2.9,23970.0],["2022-07-05",2.9,3.1,2.8,3.0,17810.0],["2022-07-06",3.0,3.1,2.9,3.0,29160.0],["2022-07-07",3.1,3.1,3.0,3.1,11620.0],["2022-07-08",3.1,3.2,3.1,3.1,19280.0],["2022-07-11",3.1,3.2,3.0,3.1,12670.0],["2022-07-12",3.1,3.4,3.0,3.4,37250.0],["2022-07-13",3.1,3.4,3.1,3.3,11970.0],["2022-07-14",3.3,3.3,3.2,3.3,13420.0],["2022-07-15",3.2,3.3,3.2,3.2,15920.0],["2022-07-18",3.2,3.3,2.9,3.0,24460.0],["2022-07-19",3.2,3.2,3.0,3.0,10990.0],["2022-07-20",3.0,3.2,3.0,3.2,8210.0],["2022-07-21",3.2,3.4,3.1,3.3,21980.0],["2022-07-22",3.1,3.4,3.1,3.3,17260.0],["2022-07-25",3.4,3.4,3.2,3.2,10940.0],["2022-07-26",3.4,3.4,3.0,3.2,11100.0],["2022-07-27",3.2,3.2,3.1,3.1,5370.0],["2022-07-28",3.1,3.2,3.1,3.1,15560.0],["2022-07-29",3.2,3.5,3.2,3.3,47230.0],["2022-08-01",3.4,3.6,3.3,3.4,22020.0],["2022-08-02",3.5,3.5,3.4,3.4,15090.0],["2022-08-03",3.5,3.9,3.5,3.8,58370.0],["2022-08-04",3.9,4.0,3.9,3.9,21090.0],["2022-08-05",4.0,4.0,3.7,3.8,39060.0],["2022-08-08",3.9,4.0,3.7,3.7,15400.0],["2022-08-09",3.7,3.7,3.5,3.6,12300.0],["2022-08-10",3.7,3.8,3.5,3.6,32340.0],["2022-08-11",3.5,3.8,3.5,3.7,39350.0],["2022-08-12",3.8,3.8,3.6,3.7,14120.0],["2022-08-15",3.7,3.9,3.6,3.9,41790.0],["2022-08-16",3.8,4.2,3.7,4.1,59810.0],["2022-08-17",4.0,4.5,4.0,4.3,60230.0],["2022-08-18",4.5,4.5,4.3,4.3,28540.0],["2022-08-19",4.3,4.4,4.1,4.2,23800.0],["2022-08-22",3.9,4.1,3.9,4.1,22420.0],["2022-08-23",4.0,4.1,3.9,3.9,9950.0],["2022-08-24",3.8,4.0,3.8,4.0,17370.0],["2022-08-25",4.2,4.2,3.9,4.0,11210.0],["2022-08-26",4.0,4.2,3.9,4.0,6450.0],["2022-08-29",3.8,3.9,3.8,3.8,17260.0],["2022-08-30",3.8,3.9,3.6,3.6,27830.0],["2022-08-31",3.6,3.9,3.6,3.7,9830.0],["2022-09-01",3.6,3.7,3.2,3.5,34850.0],["2022-09-02",3.5,3.5,3.4,3.5,14890.0],["2022-09-06",3.5,3.6,3.4,3.4,5460.0],["2022-09-07",3.3,3.5,3.3,3.5,6730.0],["2022-09-08",3.4,3.6,3.4,3.5,8160.0],["2022-09-09",3.6,3.6,3.5,3.5,6460.0],["2022-09-12",3.6,3.6,3.3,3.3,12940.0],["2022-09-13",3.6,3.6,3.4,3.5,9780.0],["2022-09-14",3.4,3.6,3.4,3.4,21270.0],["2022-09-15",3.4,3.6,3.4,3.4,12850.0],["2022-09-16",3.5,3.6,3.3,3.6,22420.0],["2022-09-19",3.4,3.6,3.3,3.4,19820.0],["2022-09-20",3.4,3.5,3.2,3.4,16540.0],["2022-09-21",3.2,3.3,3.0,3.2,20220.0],["2022-09-22",3.1,3.2,3.0,3.0,26180.0],["2022-09-23",3.0,3.0,2.8,2.8,30390.0],["2022-09-26",2.8,3.0,2.8,2.9,16590.0],["2022-09-27",2.8,2.9,2.7,2.8,22910.0],["2022-09-28",2.8,3.1,2.8,3.0,53510.0],["2022-09-29",2.7,2.7,1.9,2.2,197440.0],["2022-09-30",2.3,2.5,2.3,2.3,37510.0],["2022-10-03",2.7,2.9,2.5,2.8,125020.0],["2022-10-04",2.8,3.5,2.8,3.4,96270.0],["2022-10-05",3.5,3.8,3.3,3.7,89670.0],["2022-10-06",3.7,3.8,3.7,3.7,47220.0],["2022-10-07",3.7,4.0,3.7,3.9,52360.0],["2022-10-10",4.0,4.0,3.8,3.8,68210.0],["2022-10-11",4.0,4.0,3.7,3.7,28820.0],["2022-10-12",3.6,3.6,3.3,3.6,35180.0],["2022-10-13",3.5,3.5,3.3,3.4,29320.0],["2022-10-14",3.5,3.5,3.4,3.5,10020.0],["2022-10-17",3.7,3.7,3.4,3.4,12000.0],["2022-10-18",3.4,3.6,3.3,3.5,11860.0],["2022-10-19",3.4,3.8,3.4,3.5,22650.0],["2022-10-20",3.5,3.6,3.0,3.3,34000.0],["2022-10-21",3.5,3.6,3.3,3.3,10420.0],["2022-10-24",3.2,3.4,3.1,3.2,20400.0],["2022-10-25",3.2,3.3,3.2,3.3,25260.0],["2022-10-26",3.4,3.4,3.2,3.3,8220.0],["2022-10-27",3.2,3.3,3.2,3.3,13210.0],["2022-10-28",2.9,3.3,2.9,3.2,35820.0],["2022-10-31",3.3,3.3,3.1,3.1,6760.0],["2022-11-01",2.9,3.3,2.9,3.2,13980.0],["2022-11-02",3.2,3.2,3.0,3.0,20880.0],["2022-11-03",2.9,3.1,2.9,3.1,7570.0],["2022-11-04",3.0,3.1,2.9,3.0,13710.0],["2022-11-07",3.1,3.1,3.0,3.0,9730.0],["2022-11-08",3.0,3.1,2.9,2.9,19850.0],["2022-11-09",2.9,3.1,2.7,2.8,22320.0],["2022-11-10",2.9,3.1,2.8,2.9,17830.0],["2022-11-11",2.8,2.9,2.4,2.9,52150.0],["2022-11-14",3.0,3.1,2.9,3.1,26090.0],["2022-11-15",3.0,3.6,3.0,3.3,56120.0],["2022-11-16",3.3,3.9,3.3,3.8,79750.0],["2022-11-17",3.8,3.9,3.6,3.8,26770.0],["2022-11-18",3.9,4.1,3.6,3.7,58900.0],["2022-11-21",3.8,4.1,3.6,4.0,53050.0],["2022-11-22",3.9,4.0,3.6,4.0,23570.0],["2022-11-23",3.8,4.0,3.8,4.0,40940.0],["2022-11-25",3.9,4.0,3.7,3.8,3950.0],["2022-11-28",3.8,4.0,3.8,3.9,10200.0],["2022-11-29",3.8,3.9,3.6,3.8,10790.0],["2022-11-30",3.8,4.0,3.6,4.0,13860.0],["2022-12-01",3.9,4.0,3.7,3.8,13920.0],["2022-12-02",3.9,4.1,3.7,3.9,31920.0],["2022-12-05",3.8,3.8,3.3,3.4,96530.0],["2022-12-06",3.7,3.8,3.4,3.5,21890.0],["2022-12-07",3.4,3.5,3.3,3.4,9380.0],["2022-12-08",3.6,3.6,3.2,3.2,20320.0],["2022-12-09",3.4,3.5,3.3,3.3,25460.0],["2022-12-12",3.3,3.5,3.2,3.3,26790.0],["2022-12-13",3.2,3.3,3.1,3.2,23830.0],["2022-12-14",3.3,3.3,3.0,3.0,10710.0],["2022-12-15",3.0,3.2,2.9,2.9,22110.0],["2022-12-16",2.9,3.1,2.7,3.1,34070.0],["2022-12-19",3.1,3.1,2.8,2.8,21920.0],["2022-12-20",2.8,2.9,2.8,2.8,24960.0],["2022-12-21",2.7,3.0,2.6,2.9,18340.0],["2022-12-22",2.9,3.1,2.8,3.0,32230.0],["2022-12-23",2.9,3.0,2.8,2.9,31480.0],["2022-12-27",2.8,2.9,2.4,2.6,56210.0],["2022-12-28",2.6,2.7,2.4,2.4,58760.0],["2022-12-29",2.6,2.6,2.4,2.5,29250.0],["2022-12-30",2.4,2.6,2.4,2.5,35560.0],["2023-01-03",2.4,2.6,2.4,2.4,12480.0],["2023-01-04",2.5,2.7,2.5,2.6,14980.0],["2023-01-05",2.5,2.7,2.5,2.6,10490.0],["2023-01-06",2.6,2.8,2.6,2.7,25830.0],["2023-01-09",2.9,3.0,2.7,2.9,46460.0],["2023-01-10",3.0,3.0,2.7,2.9,29380.0],["2023-01-11",2.9,3.0,2.8,2.8,9680.0],["2023-01-12",3.0,3.0,2.8,2.9,16190.0],["2023-01-13",2.9,2.9,2.9,2.9,9280.0],["2023-01-17",3.0,3.0,2.8,2.8,12250.0],["2023-01-18",2.9,2.9,2.8,2.9,7240.0],["2023-01-19",3.0,3.0,2.7,2.8,16080.0],["2023-01-20",2.9,2.9,2.7,2.8,17700.0],["2023-01-23",2.7,2.8,2.7,2.8,18650.0],["2023-01-24",2.8,2.8,2.7,2.8,11470.0],["2023-01-25",2.7,2.9,2.7,2.9,20330.0],["2023-01-26",2.9,3.0,2.9,3.0,28100.0],["2023-01-27",3.0,3.0,2.9,3.0,28810.0],["2023-01-30",3.0,3.4,3.0,3.3,39880.0],["2023-01-31",3.8,3.8,3.5,3.8,104760.0],["2023-02-01",3.8,4.0,3.8,3.8,70720.0],["2023-02-02",3.8,4.0,3.8,4.0,92940.0],["2023-02-03",3.9,4.1,3.9,4.0,32730.0],["2023-02-06",4.1,4.4,3.7,4.2,75930.0],["2023-02-07",4.2,4.3,4.0,4.2,40820.0],["2023-02-08",4.1,4.3,4.0,4.0,26570.0],["2023-02-09",4.3,4.3,4.0,4.1,16700.0],["2023-02-10",4.1,4.2,4.0,4.0,23860.0],["2023-02-13",4.0,4.0,3.5,3.7,32470.0],["2023-02-14",3.7,3.9,3.6,3.9,12220.0],["2023-02-15",4.0,4.0,3.8,3.9,13080.0],["2023-02-16",3.5,3.9,3.5,3.8,26790.0],["2023-02-17",3.7,3.9,3.6,3.8,14500.0],["2023-02-21",3.8,3.9,3.7,3.8,10490.0],["2023-02-22",3.7,3.9,3.5,3.5,35470.0],["2023-02-23",3.6,3.7,3.6,3.6,9640.0],["2023-02-24",3.7,3.9,3.5,3.6,17990.0],["2023-02-27",3.6,3.9,3.6,3.7,10800.0],["2023-02-28",3.6,3.7,3.5,3.7,12290.0],["2023-03-01",3.7,3.7,3.4,3.6,18310.0],["2023-03-02",3.5,3.8,3.5,3.6,10200.0],["2023-03-03",3.7,3.8,3.6,3.7,15020.0],["2023-03-06",4.1,4.4,3.8,4.3,115460.0],["2023-03-07",4.4,4.7,4.2,4.7,100590.0],["2023-03-08",4.5,4.8,4.5,4.8,40820.0],["2023-03-09",4.9,5.0,4.7,4.9,75710.0],["2023-03-10",4.8,5.0,4.5,4.7,57120.0],["2023-03-13",4.7,4.9,4.5,4.5,32110.0],["2023-03-14",4.5,5.0,4.3,4.3,43740.0],["2023-03-15",4.4,4.9,4.2,4.9,150900.0],["2023-03-16",4.7,5.3,4.7,5.3,221530.0],["2023-03-17",5.3,6.6,5.0,6.1,691130.0],["2023-03-20",6.0,6.5,5.5,6.5,200990.0],["2023-03-21",6.3,6.7,5.8,6.7,235540.0],["2023-03-22",6.2,6.7,6.0,6.5,115710.0],["2023-03-23",6.2,6.7,6.1,6.7,58190.0],["2023-03-24",6.6,6.6,6.3,6.4,37860.0],["2023-03-27",6.5,6.5,6.1,6.1,23140.0],["2023-03-28",6.1,6.1,5.6,5.9,87550.0],["2023-03-29",5.7,6.0,5.2,5.7,43620.0],["2023-03-30",5.6,6.1,5.5,6.1,27660.0],["2023-03-31",6.1,6.4,6.0,6.4,41520.0],["2023-04-03",6.4,6.9,6.0,6.9,67680.0],["2023-04-04",6.9,6.9,6.5,6.5,54760.0],["2023-04-05",6.6,6.6,5.7,6.2,32250.0],["2023-04-06",6.1,6.9,5.9,6.4,37150.0],["2023-04-10",6.2,6.9,6.1,6.9,72780.0],["2023-04-11",6.7,7.0,6.6,6.9,25660.0],["2023-04-12",6.7,6.9,6.4,6.9,24290.0],["2023-04-13",6.5,6.8,6.5,6.8,39620.0],["2023-04-14",6.9,6.9,6.2,6.4,139280.0],["2023-04-17",6.5,6.8,6.3,6.4,26550.0],["2023-04-18",6.3,6.7,6.3,6.6,24300.0],["2023-04-19",6.8,6.8,6.3,6.5,42540.0],["2023-04-20",6.5,7.0,6.4,6.9,86150.0],["2023-04-21",6.7,6.9,6.5,6.9,54070.0],["2023-04-24",6.8,6.9,6.5,6.5,31980.0],["2023-04-25",6.6,6.8,5.2,5.4,116930.0],["2023-04-26",5.2,5.8,5.2,5.7,52960.0],["2023-04-27",5.5,5.9,5.5,5.8,17440.0],["2023-04-28",5.7,6.4,5.7,6.2,49280.0],["2023-05-01",6.1,6.5,6.0,6.1,14780.0],["2023-05-02",6.0,6.2,6.0,6.2,19150.0],["2023-05-03",6.2,6.4,6.0,6.1,27300.0],["2023-05-04",6.0,6.3,6.0,6.3,17300.0],["2023-05-05",6.0,6.6,6.0,6.6,106710.0],["2023-05-08",6.5,6.8,6.4,6.7,33170.0],["2023-05-09",6.7,6.7,6.4,6.5,40360.0],["2023-05-10",6.5,6.6,6.4,6.5,38030.0],["2023-05-11",6.3,6.6,6.3,6.5,48650.0],["2023-05-12",6.6,6.7,6.3,6.4,34570.0],["2023-05-15",6.4,6.6,6.3,6.5,32460.0],["2023-05-16",5.7,5.7,4.5,5.1,277230.0],["2023-05-17",5.0,5.1,4.3,4.5,76270.0],["2023-05-18",4.4,4.7,4.3,4.7,31950.0],["2023-05-19",4.8,4.9,4.6,4.9,10620.0],["2023-05-22",4.9,5.5,4.7,5.1,22280.0],["2023-05-23",5.2,5.2,5.0,5.2,7980.0],["2023-05-24",5.1,5.2,5.0,5.0,6080.0],["2023-05-25",5.0,5.3,4.8,5.0,15010.0],["2023-05-26",5.2,5.3,5.0,5.1,11880.0],["2023-05-30",5.1,5.9,5.1,5.6,40440.0],["2023-05-31",5.4,5.8,5.3,5.3,22980.0],["2023-06-01",5.5,5.5,5.0,5.3,17050.0],["2023-06-02",5.3,5.5,5.3,5.5,8810.0],["2023-06-05",5.5,5.5,4.5,5.2,66040.0],["2023-06-06",5.4,5.4,5.2,5.4,4940.0],["2023-06-07",5.3,5.5,5.3,5.4,5890.0],["2023-06-08",5.3,5.5,5.0,5.4,32650.0],["2023-06-09",5.4,5.4,5.2,5.2,18190.0],["2023-06-12",5.2,5.8,5.2,5.5,23650.0],["2023-06-13",5.4,5.8,5.3,5.5,26690.0],["2023-06-14",5.6,5.7,5.5,5.5,24910.0],["2023-06-15",5.5,5.7,5.5,5.7,31460.0],["2023-06-16",5.6,7.1,5.5,7.1,137650.0],["2023-06-20",6.8,7.1,6.5,6.7,59540.0],["2023-06-21",6.5,7.0,6.3,6.8,33460.0],["2023-06-22",6.8,7.3,6.7,7.2,122100.0],["2023-06-23",6.9,7.1,6.5,7.1,45270.0],["2023-06-26",7.0,7.0,6.6,6.7,10250.0],["2023-06-27",6.8,7.0,6.4,6.5,20180.0],["2023-06-28",6.4,6.9,6.4,6.5,14160.0],["2023-06-29",6.5,6.7,6.0,6.6,22750.0],["2023-06-30",6.5,6.7,6.3,6.7,15500.0],["2023-07-03",6.8,6.9,6.7,6.9,14150.0],["2023-07-05",6.4,6.6,6.3,6.5,26570.0],["2023-07-06",6.6,6.6,6.4,6.4,15180.0],["2023-07-07",6.6,6.7,6.4,6.5,22710.0],["2023-07-10",6.4,6.5,6.3,6.3,13950.0],["2023-07-11",6.3,6.5,6.3,6.4,5910.0],["2023-07-12",6.3,6.5,6.3,6.4,17040.0],["2023-07-13",6.3,6.5,6.3,6.4,15750.0],["2023-07-14",6.3,6.5,6.1,6.1,14900.0],["2023-07-17",6.2,6.3,6.1,6.1,18000.0],["2023-07-18",6.1,6.3,5.9,6.2,18270.0],["2023-07-19",6.0,6.3,6.0,6.1,20230.0],["2023-07-20",6.0,6.3,6.0,6.1,15840.0],["2023-07-21",6.1,6.3,6.1,6.3,22870.0],["2023-07-24",6.3,6.3,6.1,6.2,16540.0],["2023-07-25",6.1,6.3,5.5,5.5,37320.0],["2023-07-26",5.8,6.0,5.5,6.0,17590.0],["2023-07-27",5.9,6.1,5.7,5.9,8480.0],["2023-07-28",5.8,6.1,5.8,5.9,15780.0],["2023-07-31",5.8,6.0,5.7,5.7,15160.0],["2023-08-01",5.7,6.0,5.7,5.8,21090.0],["2023-08-02",5.8,5.9,5.7,5.9,15570.0],["2023-08-03",6.0,6.0,5.7,5.8,22740.0],["2023-08-04",5.7,6.0,5.6,5.6,15800.0],["2023-08-07",5.5,5.5,4.8,5.0,67940.0],["2023-08-08",5.4,5.4,4.9,4.9,45540.0],["2023-08-09",4.9,5.1,4.7,4.8,30380.0],["2023-08-10",4.8,4.9,4.8,4.9,17270.0],["2023-08-11",4.8,5.0,4.5,4.8,25400.0],["2023-08-14",4.5,4.8,4.5,4.7,121540.0],["2023-08-15",4.8,4.8,4.5,4.5,41890.0],["2023-08-16",4.5,4.6,3.8,4.0,68400.0],["2023-08-17",4.0,4.1,3.8,3.9,31780.0],["2023-08-18",4.0,4.2,3.9,4.1,23910.0],["2023-08-21",4.0,4.0,3.9,3.9,13240.0],["2023-08-22",4.2,4.2,3.9,3.9,130440.0],["2023-08-23",3.9,4.2,3.9,4.0,17460.0],["2023-08-24",4.1,4.2,3.9,4.0,69790.0],["2023-08-25",4.1,4.1,3.9,4.0,51160.0],["2023-08-28",3.9,4.1,3.9,3.9,13390.0],["2023-08-29",4.0,4.1,3.9,4.0,5730.0],["2023-08-30",3.9,4.1,3.9,4.1,15930.0],["2023-08-31",3.9,4.1,3.9,4.1,17380.0],["2023-09-01",4.0,4.3,4.0,4.1,14000.0],["2023-09-05",4.1,4.2,3.9,3.9,17000.0],["2023-09-06",3.9,4.0,3.9,3.9,13700.0],["2023-09-07",3.9,4.0,3.8,4.0,16220.0],["2023-09-08",3.8,3.9,3.8,3.8,11530.0],["2023-09-11",3.8,3.9,3.8,3.8,14550.0],["2023-09-12",3.8,3.8,3.2,3.6,36260.0],["2023-09-13",3.7,3.8,3.6,3.7,16130.0],["2023-09-14",3.7,4.0,3.3,3.5,26490.0],["2023-09-15",3.6,3.9,2.1,2.1,116570.0],["2023-09-18",2.7,5.0,2.7,3.2,4119290.0],["2023-09-19",3.4,3.4,2.7,2.9,223010.0],["2023-09-20",2.8,3.3,2.8,3.0,115080.0],["2023-09-21",2.9,3.0,2.8,2.9,58400.0],["2023-09-22",2.9,3.1,2.9,3.0,24780.0],["2023-09-25",2.9,3.1,2.9,3.0,28280.0],["2023-09-26",3.0,3.3,2.9,2.9,56060.0],["2023-09-27",2.9,3.0,2.8,2.8,26270.0],["2023-09-28",2.8,2.9,2.7,2.7,22980.0],["2023-09-29",2.8,2.8,2.7,2.7,18360.0],["2023-10-02",2.7,2.8,2.6,2.7,33560.0],["2023-10-03",2.6,2.9,2.6,2.7,19370.0],["2023-10-04",2.8,3.2,2.7,3.0,77290.0],["2023-10-05",2.9,3.1,2.9,2.9,23090.0],["2023-10-06",2.9,3.0,2.9,3.0,15360.0],["2023-10-09",3.0,3.1,2.8,2.8,23620.0],["2023-10-10",3.2,3.5,2.8,2.8,32780.0],["2023-10-11",2.9,2.9,2.7,2.7,27420.0],["2023-10-12",2.8,2.9,2.6,2.7,22660.0],["2023-10-13",2.7,2.9,2.7,2.7,30590.0],["2023-10-16",2.7,3.0,2.7,2.7,37680.0],["2023-10-17",2.8,3.3,2.8,2.9,100730.0],["2023-10-18",2.9,3.3,2.8,3.0,48870.0],["2023-10-19",2.9,2.9,2.8,2.8,14640.0],["2023-10-20",2.9,3.0,2.9,3.0,9400.0],["2023-10-23",3.0,3.0,2.8,2.8,14300.0],["2023-10-24",2.7,2.8,2.7,2.7,25600.0],["2023-10-25",2.7,2.8,2.6,2.7,16980.0],["2023-10-26",2.6,2.7,2.6,2.6,33390.0],["2023-10-27",2.6,2.7,2.6,2.6,16010.0],["2023-10-30",2.6,2.8,2.5,2.6,38810.0],["2023-10-31",2.5,2.7,2.5,2.6,19110.0],["2023-11-01",2.6,2.7,2.6,2.6,12640.0],["2023-11-02",2.5,2.8,2.5,2.7,22270.0],["2023-11-03",2.7,2.9,2.7,2.7,12000.0],["2023-11-06",2.6,3.1,2.6,2.6,27860.0],["2023-11-07",2.8,2.8,2.7,2.7,29300.0],["2023-11-08",2.8,2.8,2.7,2.7,12620.0],["2023-11-09",2.8,2.8,2.5,2.6,37280.0],["2023-11-10",2.7,2.7,2.2,2.4,62770.0],["2023-11-13",2.4,2.4,2.3,2.3,20040.0],["2023-11-14",2.4,2.4,2.2,2.3,46460.0],["2023-11-15",2.6,2.6,2.4,2.5,62930.0],["2023-11-16",2.6,2.6,2.5,2.6,37270.0],["2023-11-17",2.5,2.8,2.5,2.6,38410.0],["2023-11-20",2.6,2.7,2.5,2.5,46820.0],["2023-11-21",2.6,2.6,2.5,2.6,20440.0],["2023-11-22",2.6,2.6,2.5,2.6,12120.0],["2023-11-24",2.5,2.6,2.5,2.5,7200.0],["2023-11-27",2.6,2.6,2.5,2.5,24280.0],["2023-11-28",2.6,2.6,2.5,2.5,14260.0],["2023-11-29",2.6,2.6,2.5,2.5,20770.0],["2023-11-30",2.5,2.6,2.5,2.6,20770.0],["2023-12-01",2.6,2.6,2.5,2.6,16100.0],["2023-12-04",2.5,2.8,2.5,2.7,41310.0],["2023-12-05",2.7,2.8,2.6,2.6,27750.0],["2023-12-06",2.6,2.7,2.5,2.6,30050.0],["2023-12-07",2.6,2.7,2.6,2.6,17950.0],["2023-12-08",2.6,2.6,2.5,2.5,24070.0],["2023-12-11",2.5,2.6,2.5,2.5,22900.0],["2023-12-12",2.6,2.6,2.4,2.4,50430.0],["2023-12-13",2.5,2.8,2.3,2.7,89680.0],["2023-12-14",2.7,2.8,2.7,2.8,37700.0],["2023-12-15",2.7,2.8,2.5,2.7,52950.0],["2023-12-18",2.6,2.6,2.5,2.6,38400.0],["2023-12-19",2.6,3.5,2.6,3.4,260810.0],["2023-12-20",3.6,3.8,3.2,3.4,108870.0],["2023-12-21",3.4,3.5,3.2,3.4,48730.0],["2023-12-22",3.4,3.9,3.4,3.8,93950.0],["2023-12-26",4.0,4.5,4.0,4.3,117010.0],["2023-12-27",4.8,5.3,4.5,4.7,117990.0],["2023-12-28",5.0,5.0,4.5,4.6,228520.0],["2023-12-29",4.8,4.8,3.9,4.0,310690.0],["2024-01-02",4.0,4.3,4.0,4.0,83630.0],["2024-01-03",4.0,4.2,3.8,4.2,130060.0],["2024-01-04",4.1,5.7,4.0,5.7,672870.0],["2024-01-05",5.8,6.5,5.7,6.2,531230.0],["2024-01-08",6.3,6.7,5.5,5.9,366340.0],["2024-01-09",6.5,6.7,5.9,6.4,239130.0],["2024-01-10",6.5,6.8,5.7,6.0,172300.0],["2024-01-11",6.0,6.1,5.7,6.0,54250.0],["2024-01-12",5.9,6.1,5.7,5.7,31450.0],["2024-01-16",5.8,5.9,4.0,4.5,289410.0],["2024-01-17",4.5,4.5,4.0,4.4,86070.0],["2024-01-18",4.0,5.7,3.8,5.5,731670.0],["2024-01-19",5.5,5.5,4.6,4.8,207770.0],["2024-01-22",4.7,5.0,4.5,4.7,87590.0],["2024-01-23",4.7,5.0,4.6,4.7,72330.0],["2024-01-24",4.8,5.1,4.8,4.9,64480.0],["2024-01-25",5.0,5.2,4.8,5.1,90100.0],["2024-01-26",5.3,6.8,5.2,6.3,331060.0],["2024-01-29",6.5,6.8,6.3,6.7,371650.0],["2024-01-30",6.7,7.5,6.5,7.5,370200.0],["2024-01-31",7.7,8.5,7.4,8.1,613060.0],["2024-02-01",8.0,8.1,7.3,8.1,306620.0],["2024-02-02",8.2,8.5,8.0,8.5,232530.0],["2024-02-05",8.5,8.6,7.9,8.6,153320.0],["2024-02-06",8.5,8.8,7.7,8.7,166840.0],["2024-02-07",8.7,10.0,8.5,9.0,1182300.0],["2024-02-08",8.8,9.2,8.0,8.5,203820.0],["2024-02-09",8.7,9.2,7.8,9.0,234700.0],["2024-02-12",9.4,9.5,8.1,8.3,169010.0],["2024-02-13",8.2,8.3,7.8,8.1,163450.0],["2024-02-14",8.2,8.5,7.2,8.5,149650.0],["2024-02-15",8.5,8.8,8.3,8.7,68680.0],["2024-02-16",8.6,8.8,8.1,8.8,111600.0],["2024-02-20",8.8,9.3,8.6,9.2,157590.0],["2024-02-21",8.9,9.5,8.9,9.3,149710.0],["2024-02-22",9.3,9.5,8.5,9.5,160350.0],["2024-02-23",9.4,9.6,9.0,9.6,114630.0],["2024-02-26",9.6,9.7,9.0,9.0,121280.0],["2024-02-27",9.1,9.5,8.8,9.0,85600.0],["2024-02-28",9.2,9.2,8.5,9.0,150600.0],["2024-02-29",9.0,9.1,8.7,9.0,217170.0],["2024-03-01",8.9,9.5,8.8,9.5,175500.0],["2024-03-04",9.8,10.6,9.4,10.6,1093630.0],["2024-03-05",10.5,11.0,9.9,10.2,287190.0],["2024-03-06",10.1,10.7,10.0,10.2,172530.0],["2024-03-07",10.4,10.6,10.2,10.6,174850.0],["2024-03-08",10.5,11.9,10.5,11.9,489060.0],["2024-03-11",12.0,12.3,11.3,11.4,407940.0],["2024-03-12",11.4,11.8,11.0,11.5,201910.0],["2024-03-13",11.5,11.7,10.4,11.2,281730.0],["2024-03-14",11.4,11.5,10.4,10.7,158530.0],["2024-03-15",10.5,11.0,10.0,10.7,1428770.0],["2024-03-18",10.9,11.1,9.7,9.7,206980.0],["2024-03-19",11.5,12.1,10.5,11.2,1069990.0],["2024-03-20",11.8,12.0,10.8,12.0,254660.0],["2024-03-21",12.2,13.6,11.9,13.4,715070.0],["2024-03-22",13.2,13.2,12.5,12.7,233030.0],["2024-03-25",12.9,13.0,12.2,12.6,179950.0],["2024-03-26",12.6,12.8,12.3,12.4,198840.0],["2024-03-27",12.5,12.7,11.8,12.0,180840.0],["2024-03-28",12.5,12.5,11.7,11.9,301460.0],["2024-04-01",12.5,12.8,11.5,12.8,448280.0],["2024-04-02",12.8,14.7,12.5,14.6,730850.0],["2024-04-03",14.3,15.3,14.0,14.4,558820.0],["2024-04-04",14.7,14.7,13.8,14.2,341490.0],["2024-04-05",14.5,16.0,14.1,14.8,453870.0],["2024-04-08",15.0,15.1,14.4,14.9,161280.0],["2024-04-09",15.0,15.5,14.5,15.5,262750.0],["2024-04-10",15.3,15.9,14.8,15.2,326450.0],["2024-04-11",15.2,16.0,13.7,14.2,4285430.0],["2024-04-12",14.0,15.0,12.9,14.7,510460.0],["2024-04-15",14.7,15.5,14.2,15.3,688050.0],["2024-04-16",15.1,15.4,14.0,14.6,539800.0],["2024-04-17",14.6,14.8,14.1,14.3,208990.0],["2024-04-18",14.5,14.7,13.3,14.7,505840.0],["2024-04-19",14.4,15.0,13.6,15.0,320630.0],["2024-04-22",15.0,15.6,15.0,15.3,551750.0],["2024-04-23",15.4,17.0,15.3,17.0,655290.0],["2024-04-24",16.7,17.7,16.5,16.9,637840.0],["2024-04-25",16.5,16.5,15.6,16.0,456850.0],["2024-04-26",15.8,16.2,15.3,15.8,468620.0],["2024-04-29",15.9,17.0,15.9,16.4,495710.0],["2024-04-30",16.7,17.1,16.0,16.8,423000.0],["2024-05-01",16.8,17.5,16.5,17.0,391560.0],["2024-05-02",17.6,18.7,17.1,17.3,688890.0],["2024-05-03",17.5,18.7,17.2,18.1,470690.0],["2024-05-06",18.4,18.5,17.9,18.3,297200.0],["2024-05-07",18.4,19.0,18.1,18.4,391750.0],["2024-05-08",18.3,18.5,17.0,17.6,511000.0],["2024-05-09",18.0,18.3,17.3,18.0,602200.0],["2024-05-10",18.0,18.1,16.6,17.5,490580.0],["2024-05-13",17.4,17.8,16.5,17.4,564400.0],["2024-05-14",17.7,17.8,17.1,17.6,669620.0],["2024-05-15",18.1,19.1,13.2,15.7,1811040.0],["2024-05-16",15.7,16.0,14.4,15.3,1070560.0],["2024-05-17",15.3,16.8,15.2,16.0,552610.0],["2024-05-20",16.2,16.9,15.4,16.3,390970.0],["2024-05-21",16.3,16.5,15.0,15.9,405650.0],["2024-05-22",15.8,15.8,14.3,14.9,305460.0],["2024-05-23",14.8,15.7,14.7,15.1,379430.0],["2024-05-24",15.3,16.7,14.4,15.0,675370.0],["2024-05-28",15.2,15.9,14.7,15.6,1326680.0],["2024-05-29",15.3,15.5,12.9,13.5,1115810.0],["2024-05-30",13.1,14.0,13.1,13.2,345190.0],["2024-05-31",13.9,15.0,13.1,13.8,1560860.0],["2024-06-03",13.9,14.8,13.6,13.7,710890.0],["2024-06-04",14.6,14.6,12.2,13.8,807900.0],["2024-06-05",13.7,14.2,13.3,14.1,415730.0],["2024-06-06",13.9,14.0,12.6,12.9,653450.0],["2024-06-07",12.9,13.3,11.9,12.0,388690.0],["2024-06-10",11.4,13.2,10.2,13.0,1059940.0],["2024-06-11",12.5,12.9,11.3,12.6,765430.0],["2024-06-12",12.8,13.6,12.5,13.3,584940.0],["2024-06-13",13.6,13.6,11.6,11.6,665720.0],["2024-06-14",12.9,12.9,10.5,10.7,863410.0],["2024-06-17",10.4,10.65,9.61,10.34,1591000.0],["2024-06-18",10.68,11.93,10.0,11.93,1184800.0],["2024-06-20",12.01,12.45,10.45,10.65,1212900.0],["2024-06-21",10.48,10.6,9.95,10.09,1373300.0],["2024-06-24",10.01,10.76,9.95,10.3,764700.0],["2024-06-25",10.2,10.27,9.36,9.55,1176500.0],["2024-06-26",9.33,9.64,8.16,9.51,1987400.0],["2024-06-27",9.48,10.14,9.36,9.87,1186700.0],["2024-06-28",9.83,10.15,9.49,9.97,7948900.0],["2024-07-01",9.97,11.29,9.76,11.2,1307300.0],["2024-07-02",11.14,11.36,10.47,10.49,876800.0],["2024-07-03",10.62,10.83,10.21,10.75,447500.0],["2024-07-05",10.66,10.82,10.14,10.72,811500.0],["2024-07-08",10.59,11.01,10.33,10.96,708800.0],["2024-07-09",10.89,11.11,10.44,10.61,570400.0],["2024-07-10",10.41,12.23,10.41,11.74,1279700.0],["2024-07-11",12.0,12.38,11.85,11.94,652600.0],["2024-07-12",12.12,12.95,11.81,12.91,1105200.0],["2024-07-15",13.0,13.04,12.11,12.34,813900.0],["2024-07-16",12.54,12.81,11.92,12.6,705200.0],["2024-07-17",12.57,12.95,11.88,11.96,548600.0],["2024-07-18",11.85,12.35,11.68,11.89,460800.0],["2024-07-19",12.0,12.87,11.87,12.64,758200.0],["2024-07-22",12.66,13.33,12.63,13.02,632200.0],["2024-07-23",12.89,13.06,12.75,12.95,357500.0],["2024-07-24",12.65,12.83,12.44,12.82,640100.0],["2024-07-25",13.2,13.67,12.82,13.62,1050200.0],["2024-07-26",14.03,14.09,13.32,13.7,663000.0],["2024-07-29",13.6,13.74,12.59,12.64,506800.0],["2024-07-30",12.94,13.2,12.32,12.57,422200.0],["2024-07-31",12.6,13.75,12.41,13.6,750200.0],["2024-08-01",13.65,13.75,13.07,13.4,687200.0],["2024-08-02",12.88,13.13,12.21,12.29,470200.0],["2024-08-05",11.05,12.31,10.87,11.98,581100.0],["2024-08-06",12.4,12.4,11.85,12.37,445600.0],["2024-08-07",12.68,12.68,11.55,11.61,624200.0],["2024-08-08",11.7,12.25,11.42,12.22,547800.0],["2024-08-09",12.11,12.25,11.84,12.02,554700.0],["2024-08-12",11.94,12.25,11.63,12.09,606900.0],["2024-08-13",11.0,12.97,10.91,12.78,692100.0],["2024-08-14",12.64,13.46,12.44,13.34,424900.0],["2024-08-15",13.55,14.54,13.5,13.96,666500.0],["2024-08-16",13.92,14.61,13.12,13.49,746800.0],["2024-08-19",13.55,14.16,12.85,14.16,537800.0],["2024-08-20",14.2,14.86,13.68,14.81,522700.0],["2024-08-21",14.9,15.32,14.56,15.32,466700.0],["2024-08-22",15.01,15.43,14.9,15.02,497800.0],["2024-08-23",15.11,15.82,15.11,15.69,690800.0],["2024-08-26",15.99,16.55,15.31,15.77,992100.0],["2024-08-27",15.75,16.0,15.1,15.29,854400.0],["2024-08-28",15.23,15.97,15.08,15.25,880000.0],["2024-08-29",15.44,15.66,15.37,15.58,660400.0],["2024-08-30",15.54,16.13,15.54,15.8,949400.0],["2024-09-03",15.55,15.94,13.95,14.18,775500.0],["2024-09-04",14.12,15.03,14.04,14.98,454300.0],["2024-09-05",15.0,15.77,14.86,15.44,1573700.0],["2024-09-06",15.57,15.65,14.51,15.26,414400.0],["2024-09-09",15.35,15.98,15.26,15.61,580500.0],["2024-09-10",15.67,16.31,15.5,15.82,600000.0],["2024-09-11",15.63,15.86,15.21,15.65,1482400.0],["2024-09-12",15.73,16.19,15.48,15.84,646700.0],["2024-09-13",16.02,16.02,14.9,15.1,830200.0],["2024-09-16",15.2,15.28,12.95,13.12,2723800.0],["2024-09-17",13.19,13.43,12.89,13.32,687100.0],["2024-09-18",13.37,13.99,13.28,13.35,664700.0],["2024-09-19",13.96,14.19,13.34,13.47,780400.0],["2024-09-20",13.42,13.9,13.16,13.23,4198500.0],["2024-09-23",13.45,13.45,11.9,12.23,1049500.0],["2024-09-24",12.41,12.48,11.88,12.28,565000.0],["2024-09-25",12.8,12.95,12.1,12.16,875400.0],["2024-09-26",12.41,12.73,11.97,12.26,1006600.0],["2024-09-27",12.45,12.89,12.33,12.57,484100.0],["2024-09-30",12.7,13.43,12.5,13.35,1117300.0],["2024-10-01",13.41,13.44,12.4,12.63,1050000.0],["2024-10-02",12.83,13.39,12.55,13.21,1289900.0],["2024-10-03",13.12,13.4,12.87,13.21,975700.0],["2024-10-04",13.42,13.56,13.2,13.35,345800.0],["2024-10-07",13.2,13.34,12.91,13.13,390700.0],["2024-10-08",13.11,13.44,12.98,13.17,402000.0],["2024-10-09",13.1,13.16,12.6,13.1,706900.0],["2024-10-10",12.9,13.35,12.63,13.25,355100.0],["2024-10-11",11.5,12.79,9.66,12.66,5183000.0],["2024-10-14",12.47,12.89,12.02,12.29,935900.0],["2024-10-15",12.26,13.04,12.1,12.56,1323000.0],["2024-10-16",12.57,13.15,12.44,13.0,745200.0],["2024-10-17",13.13,13.19,12.09,12.15,1260700.0],["2024-10-18",12.3,12.72,11.93,12.65,406800.0],["2024-10-21",12.57,12.84,12.4,12.7,847700.0],["2024-10-22",12.69,12.69,12.19,12.39,297600.0],["2024-10-23",12.29,12.4,11.65,11.69,574500.0],["2024-10-24",12.28,12.31,11.8,11.89,307100.0],["2024-10-25",11.93,11.96,11.5,11.53,515200.0],["2024-10-28",11.77,12.46,11.55,11.91,746700.0],["2024-10-29",11.76,12.09,11.69,11.87,575100.0],["2024-10-30",11.81,11.94,11.43,11.47,285200.0],["2024-10-31",11.4,11.95,11.4,11.81,620900.0],["2024-11-01",11.97,12.21,11.64,12.09,482200.0],["2024-11-04",12.09,12.9,11.79,12.19,553800.0],["2024-11-05",12.15,12.39,11.95,12.34,426100.0],["2024-11-06",12.51,12.82,12.18,12.34,775600.0],["2024-11-07",12.26,12.42,11.67,11.78,1049700.0],["2024-11-08",11.71,11.83,11.13,11.25,607300.0],["2024-11-11",11.5,11.69,11.03,11.09,538500.0],["2024-11-12",11.13,11.17,10.51,10.67,1065400.0],["2024-11-13",10.77,10.77,9.85,9.93,1157000.0],["2024-11-14",10.03,10.06,8.86,8.92,1473300.0],["2024-11-15",8.93,8.93,7.87,7.88,1849300.0],["2024-11-18",7.95,7.95,6.79,6.96,1501700.0],["2024-11-19",6.55,7.08,6.55,6.78,1561900.0],["2024-11-20",6.79,6.87,6.01,6.17,1158700.0],["2024-11-21",4.47,4.59,2.94,3.0,12632300.0],["2024-11-22",3.06,3.59,2.94,3.47,9654300.0],["2024-11-25",3.55,4.24,3.48,3.69,5773200.0],["2024-11-26",4.06,4.64,3.98,4.4,3804800.0],["2024-11-27",4.6,4.64,4.12,4.12,2241000.0],["2024-11-29",4.15,4.52,4.15,4.35,1396700.0],["2024-12-02",4.35,4.38,4.1,4.15,1597800.0],["2024-12-03",4.17,4.2,3.93,4.0,1470000.0],["2024-12-04",4.01,4.03,3.66,3.71,1660800.0],["2024-12-05",3.81,3.99,3.66,3.72,1122400.0],["2024-12-06",3.74,3.85,3.53,3.76,1469700.0],["2024-12-09",4.13,4.13,3.72,3.77,1628200.0],["2024-12-10",3.75,3.83,3.53,3.65,1243500.0],["2024-12-11",3.68,3.74,3.42,3.45,1546000.0],["2024-12-12",3.42,3.56,3.31,3.47,1352100.0],["2024-12-13",3.48,3.59,3.27,3.48,1352500.0],["2024-12-16",3.47,3.6,3.4,3.48,1556100.0],["2024-12-17",3.46,3.47,3.07,3.07,1537400.0],["2024-12-18",3.1,3.29,2.95,2.97,1320000.0],["2024-12-19",3.01,3.04,2.7,2.84,1551800.0],["2024-12-20",2.81,2.96,2.8,2.85,2862500.0],["2024-12-23",2.87,3.33,2.86,3.14,1401000.0],["2024-12-24",3.19,3.28,3.09,3.25,502900.0],["2024-12-26",3.2,3.33,3.11,3.29,737500.0],["2024-12-27",3.28,3.39,3.18,3.19,661300.0],["2024-12-30",3.18,3.2,2.96,3.06,1128400.0],["2024-12-31",3.09,3.25,3.03,3.19,1006500.0],["2025-01-02",3.24,3.5,3.21,3.31,816100.0],["2025-01-03",3.34,3.57,3.28,3.51,1211100.0],["2025-01-06",3.54,3.62,3.23,3.53,1155100.0],["2025-01-07",3.55,3.74,3.53,3.72,1029000.0],["2025-01-08",3.73,3.73,3.48,3.53,1041600.0],["2025-01-10",3.48,3.54,3.31,3.5,1291200.0],["2025-01-13",3.47,3.5,3.27,3.4,1260500.0],["2025-01-14",3.4,3.41,3.15,3.2,1539700.0],["2025-01-15",3.33,3.35,3.16,3.27,1435400.0],["2025-01-16",3.28,3.35,3.02,3.16,1134300.0],["2025-01-17",3.18,3.45,3.1,3.43,1116500.0],["2025-01-21",3.46,3.75,3.4,3.52,1359800.0],["2025-01-22",3.54,3.67,3.5,3.6,640400.0],["2025-01-23",3.59,3.76,3.51,3.63,823600.0],["2025-01-24",3.64,4.24,3.64,4.01,1741100.0],["2025-01-27",3.98,4.12,3.8,3.83,1657200.0],["2025-01-28",3.92,3.99,3.57,3.66,1051800.0],["2025-01-29",3.73,3.76,3.5,3.61,643400.0],["2025-01-30",3.65,3.91,3.63,3.81,911900.0],["2025-01-31",3.82,3.91,3.52,3.55,885600.0],["2025-02-03",3.42,3.48,3.22,3.3,710300.0],["2025-02-04",3.32,3.53,3.29,3.35,533700.0],["2025-02-05",3.39,3.62,3.32,3.54,699700.0],["2025-02-06",3.54,3.54,3.36,3.41,323100.0],["2025-02-07",3.39,3.54,3.23,3.31,519600.0],["2025-02-10",3.33,3.36,3.19,3.24,441700.0],["2025-02-11",3.23,3.29,3.13,3.14,416800.0],["2025-02-12",3.1,3.13,2.92,3.03,900900.0],["2025-02-13",3.07,3.12,2.97,3.11,499600.0],["2025-02-14",3.1,3.21,3.0,3.02,491600.0],["2025-02-18",3.06,3.11,2.91,2.96,518700.0],["2025-02-19",2.95,3.05,2.92,2.92,365200.0],["2025-02-20",2.93,2.99,2.84,2.84,559700.0],["2025-02-21",2.92,2.95,2.76,2.76,600000.0],["2025-02-24",2.79,2.79,2.36,2.73,944800.0],["2025-02-25",2.73,2.75,2.64,2.66,324200.0],["2025-02-26",2.68,2.76,2.64,2.71,403200.0],["2025-02-27",2.69,2.79,2.6,2.61,474400.0],["2025-02-28",2.68,2.81,2.62,2.78,1608000.0],["2025-03-03",2.75,2.75,2.45,2.46,657600.0],["2025-03-04",2.41,2.52,2.32,2.35,675100.0],["2025-03-05",2.4,2.58,2.37,2.53,682200.0],["2025-03-06",2.51,2.74,2.45,2.7,530300.0],["2025-03-07",2.72,2.82,2.61,2.61,466500.0],["2025-03-10",2.7,2.73,2.51,2.54,355400.0],["2025-03-11",2.5,2.58,2.42,2.5,503600.0],["2025-03-12",2.57,2.7,2.53,2.66,409800.0],["2025-03-13",2.75,2.81,2.61,2.62,506200.0],["2025-03-14",2.63,2.68,2.54,2.59,395000.0],["2025-03-17",2.62,2.75,2.5,2.6,412000.0],["2025-03-18",2.57,2.62,2.37,2.45,784000.0],["2025-03-19",2.45,2.47,2.36,2.36,675800.0],["2025-03-20",2.34,2.52,2.32,2.49,469700.0],["2025-03-21",2.44,2.59,2.38,2.52,933300.0],["2025-03-24",2.53,2.62,2.45,2.52,504600.0],["2025-03-25",2.52,2.52,2.41,2.47,246200.0],["2025-03-26",2.49,2.49,2.24,2.27,738700.0],["2025-03-27",2.24,2.41,2.22,2.3,635500.0],["2025-03-28",2.33,2.37,2.19,2.2,657200.0],["2025-03-31",2.16,2.21,2.01,2.13,979100.0],["2025-04-01",2.12,2.17,1.9,1.96,897800.0],["2025-04-02",2.04,2.15,1.98,2.05,1575900.0],["2025-04-03",2.01,2.04,1.91,1.96,1182900.0],["2025-04-04",1.9,1.91,1.79,1.8,1189800.0],["2025-04-07",1.78,1.89,1.62,1.8,1158800.0],["2025-04-08",1.85,1.86,1.65,1.71,806700.0],["2025-04-09",1.67,2.04,1.6,1.9,2216200.0],["2025-04-10",1.82,1.89,1.74,1.86,1727100.0],["2025-04-11",1.87,2.0,1.75,1.95,1021000.0],["2025-04-14",2.0,2.1,1.92,2.05,587000.0],["2025-04-15",2.02,2.11,2.0,2.09,413700.0],["2025-04-16",2.04,2.09,1.82,1.85,731300.0],["2025-04-17",1.85,1.94,1.75,1.94,807000.0],["2025-04-21",1.9,1.96,1.86,1.92,429300.0],["2025-04-22",1.95,2.15,1.93,2.14,845100.0],["2025-04-23",2.23,2.41,2.23,2.33,1048200.0],["2025-04-24",2.36,2.44,2.28,2.43,1239400.0],["2025-04-25",2.42,2.45,2.33,2.39,557900.0],["2025-04-28",2.39,2.47,2.36,2.45,425500.0],["2025-04-29",2.46,2.48,2.33,2.41,441400.0],["2025-04-30",2.37,2.47,2.31,2.45,358300.0],["2025-05-01",2.45,2.49,2.37,2.47,339400.0],["2025-05-02",2.5,2.65,2.49,2.56,713100.0],["2025-05-05",2.55,2.6,2.4,2.43,504600.0],["2025-05-06",2.4,2.4,2.18,2.24,708700.0],["2025-05-07",2.33,2.35,2.24,2.35,572300.0],["2025-05-08",2.35,2.45,2.27,2.42,557200.0],["2025-05-09",2.42,2.49,2.32,2.35,364000.0],["2025-05-12",2.4,2.53,2.36,2.51,537100.0],["2025-05-13",2.61,2.87,2.49,2.55,944700.0],["2025-05-14",2.54,2.61,2.16,2.16,681100.0],["2025-05-15",2.18,2.43,2.1,2.41,570500.0],["2025-05-16",2.41,2.75,2.36,2.63,1390600.0],["2025-05-19",2.61,2.94,2.6,2.73,1549700.0],["2025-05-20",2.76,2.85,2.63,2.83,1155800.0],["2025-05-21",2.7,2.85,2.45,2.46,731300.0],["2025-05-22",2.47,2.61,2.43,2.51,442800.0],["2025-05-23",2.51,2.56,2.39,2.39,656900.0],["2025-05-27",2.48,2.55,2.34,2.4,809900.0],["2025-05-28",2.4,2.69,2.4,2.58,906800.0],["2025-05-29",2.6,2.76,2.6,2.7,602700.0],["2025-05-30",2.67,2.77,2.53,2.57,590700.0],["2025-06-02",2.68,2.71,2.34,2.39,1410200.0],["2025-06-03",2.44,3.66,2.44,3.09,8720600.0],["2025-06-04",3.21,3.38,3.05,3.13,2069900.0],["2025-06-05",3.1,3.35,2.96,3.12,1233200.0],["2025-06-06",3.21,3.57,3.16,3.32,1405400.0],["2025-06-09",3.43,3.6,3.23,3.23,1364300.0],["2025-06-10",3.25,3.7,3.25,3.43,2105900.0],["2025-06-11",3.52,3.66,3.25,3.28,1108600.0],["2025-06-12",3.4,3.41,3.16,3.22,524800.0],["2025-06-13",3.16,3.29,3.04,3.17,815900.0],["2025-06-16",3.2,3.64,3.04,3.61,2067800.0],["2025-06-17",3.57,3.77,3.51,3.53,1107800.0],["2025-06-18",3.56,3.63,3.43,3.45,784000.0],["2025-06-20",3.49,3.59,3.32,3.46,1013300.0],["2025-06-23",3.47,4.19,3.37,4.11,2149100.0],["2025-06-24",4.17,4.44,3.81,3.82,1613700.0],["2025-06-25",3.85,4.02,3.54,3.81,1381800.0],["2025-06-26",3.9,3.9,3.58,3.62,1134900.0],["2025-06-27",3.64,3.86,3.47,3.76,4155700.0],["2025-06-30",3.78,3.8,3.44,3.44,1212300.0],["2025-07-01",3.45,3.55,3.21,3.28,1220100.0],["2025-07-02",3.28,3.53,3.26,3.39,719300.0],["2025-07-03",3.42,3.69,3.4,3.68,511200.0],["2025-07-07",3.54,3.6,3.33,3.48,1350400.0],["2025-07-08",3.46,3.55,3.4,3.53,903800.0],["2025-07-09",3.55,3.82,3.52,3.78,1190500.0],["2025-07-10",3.74,4.13,3.74,4.11,1084700.0],["2025-07-11",4.06,4.14,3.89,3.98,1342500.0],["2025-07-14",3.94,4.26,3.9,4.0,1768400.0],["2025-07-15",3.96,4.19,3.75,3.9,1705800.0],["2025-07-16",3.95,4.15,3.81,4.08,764100.0],["2025-07-17",4.11,4.21,4.05,4.13,669900.0],["2025-07-18",4.2,4.37,4.15,4.2,926000.0],["2025-07-21",4.2,4.64,4.2,4.31,1217000.0],["2025-07-22",4.33,4.46,4.22,4.3,844100.0],["2025-07-23",4.4,4.42,4.25,4.35,1042400.0],["2025-07-24",4.32,4.34,4.11,4.15,444500.0],["2025-07-25",4.15,4.17,3.88,4.06,784200.0],["2025-07-28",4.07,4.28,4.0,4.12,637100.0],["2025-07-29",4.14,4.14,3.87,3.92,674900.0],["2025-07-30",3.95,4.13,3.82,3.88,535000.0],["2025-07-31",3.88,3.96,3.75,3.84,690900.0],["2025-08-01",3.78,3.83,3.65,3.68,686800.0],["2025-08-04",3.74,3.91,3.65,3.89,422000.0],["2025-08-05",3.9,3.94,3.79,3.92,411000.0],["2025-08-06",3.9,3.92,3.62,3.82,673500.0],["2025-08-07",3.81,3.82,3.47,3.63,646100.0],["2025-08-08",3.7,3.75,3.57,3.68,371000.0],["2025-08-11",3.7,3.73,3.63,3.72,385500.0],["2025-08-12",3.78,3.98,3.68,3.98,748800.0],["2025-08-13",3.95,4.08,3.66,3.81,1806700.0],["2025-08-14",3.8,3.97,3.76,3.9,572700.0],["2025-08-15",3.93,3.93,3.51,3.61,648300.0],["2025-08-18",3.62,3.78,3.58,3.69,653900.0],["2025-08-19",3.66,3.72,3.32,3.42,1108400.0],["2025-08-20",3.42,3.45,3.29,3.38,497000.0],["2025-08-21",3.34,3.57,3.28,3.56,485300.0],["2025-08-22",3.6,3.77,3.56,3.68,581600.0],["2025-08-25",3.64,3.69,3.42,3.46,716400.0],["2025-08-26",3.53,3.66,3.5,3.6,563100.0],["2025-08-27",3.58,3.68,3.53,3.61,433300.0],["2025-08-28",3.65,3.66,3.36,3.38,490700.0],["2025-08-29",3.46,3.47,3.28,3.36,456100.0],["2025-09-02",3.33,3.45,3.3,3.32,533600.0],["2025-09-03",3.31,3.45,3.27,3.38,522400.0],["2025-09-04",3.34,3.54,3.2,3.54,480600.0],["2025-09-05",3.54,3.85,3.44,3.46,2005500.0],["2025-09-08",3.45,3.47,3.33,3.43,455600.0],["2025-09-09",3.42,3.44,3.35,3.37,328700.0],["2025-09-10",3.4,3.44,3.22,3.23,689000.0],["2025-09-11",3.23,3.38,3.22,3.38,590200.0],["2025-09-12",3.35,3.49,3.27,3.48,806700.0],["2025-09-15",3.54,3.74,3.45,3.59,1760300.0],["2025-09-16",3.56,3.69,3.25,3.27,1017800.0],["2025-09-17",3.31,3.37,3.02,3.04,803000.0],["2025-09-18",3.09,3.37,3.09,3.29,1586900.0],["2025-09-19",3.31,3.39,3.11,3.19,1068600.0],["2025-09-22",3.17,3.3,3.07,3.3,545000.0],["2025-09-23",3.28,3.31,3.14,3.17,562300.0],["2025-09-24",3.18,3.32,3.18,3.26,587100.0],["2025-09-25",3.26,3.3,3.15,3.19,508800.0],["2025-09-26",3.2,3.4,3.15,3.4,741900.0],["2025-09-29",3.45,3.55,3.35,3.35,871700.0],["2025-09-30",3.35,3.5,3.33,3.43,750800.0],["2025-10-01",3.4,3.58,3.39,3.43,640300.0],["2025-10-02",3.53,3.57,3.43,3.49,647900.0],["2025-10-03",3.53,3.78,3.5,3.64,835400.0],["2025-10-06",3.68,3.7,3.5,3.55,803500.0],["2025-10-07",3.58,3.65,3.37,3.47,739900.0],["2025-10-08",3.5,3.89,3.49,3.86,1006800.0],["2025-10-09",3.84,4.0,3.82,3.86,990400.0],["2025-10-10",4.2,5.3,4.08,4.86,5623600.0],["2025-10-13",5.2,5.39,4.77,4.83,1770300.0],["2025-10-14",4.75,4.98,4.66,4.84,1008000.0],["2025-10-15",4.9,5.12,4.86,4.98,1024400.0],["2025-10-16",5.01,5.14,4.73,4.75,1162700.0],["2025-10-17",4.64,4.83,4.38,4.49,1379800.0],["2025-10-20",4.4,4.45,2.95,3.19,5814900.0],["2025-10-21",3.3,3.46,2.9,3.11,2434900.0],["2025-10-22",3.11,3.19,2.89,3.01,1619000.0],["2025-10-23",3.03,3.03,2.85,2.88,1093600.0],["2025-10-24",2.94,3.04,2.88,2.99,1361200.0],["2025-10-27",3.05,3.15,3.01,3.1,1910500.0],["2025-10-28",3.08,3.1,2.83,2.87,1443200.0],["2025-10-29",2.87,2.9,2.71,2.73,1093000.0],["2025-10-30",2.71,2.75,2.6,2.64,1030400.0],["2025-10-31",2.67,2.81,2.62,2.73,1245300.0],["2025-11-03",2.77,2.77,2.57,2.6,1205000.0],["2025-11-04",2.55,2.57,2.33,2.33,1280100.0],["2025-11-05",2.34,2.43,2.29,2.33,851400.0],["2025-11-06",2.31,2.34,2.17,2.23,2847200.0],["2025-11-07",2.18,2.28,2.12,2.19,1608300.0],["2025-11-10",2.25,2.3,2.16,2.22,2301500.0],["2025-11-11",2.15,2.31,2.07,2.22,1298200.0],["2025-11-12",2.24,2.26,2.1,2.12,1446000.0],["2025-11-13",2.14,2.18,2.0,2.07,2462300.0],["2025-11-14",2.1,2.23,2.04,2.08,4990900.0],["2025-11-17",2.11,2.32,2.08,2.21,3180200.0],["2025-11-18",2.18,2.37,2.17,2.28,2295600.0],["2025-11-19",2.31,2.54,2.29,2.3,3029700.0],["2025-11-20",2.35,2.41,2.1,2.12,1837900.0],["2025-11-21",2.12,2.17,1.96,2.09,1928700.0],["2025-11-24",2.16,2.31,2.14,2.17,1669500.0],["2025-11-25",2.21,2.29,2.07,2.19,2020100.0],["2025-11-26",2.22,2.27,2.17,2.23,1247700.0],["2025-11-28",2.25,2.39,2.25,2.35,742900.0],["2025-12-01",2.33,2.36,2.15,2.19,1387800.0],["2025-12-02",2.18,2.19,2.05,2.05,1085900.0],["2025-12-03",2.05,2.22,2.05,2.21,1542800.0],["2025-12-04",2.22,2.41,2.17,2.39,1930600.0],["2025-12-05",2.39,2.45,2.29,2.4,1393800.0],["2025-12-08",2.42,2.46,2.3,2.4,1030000.0],["2025-12-09",2.42,2.59,2.4,2.52,2077600.0],["2025-12-10",2.53,2.6,2.45,2.55,1102600.0],["2025-12-11",2.52,2.75,2.52,2.7,1653100.0],["2025-12-12",2.73,2.89,2.65,2.67,2771600.0],["2025-12-15",2.71,2.82,2.53,2.54,2789400.0],["2025-12-16",2.5,2.9,2.45,2.84,2164100.0],["2025-12-17",2.84,2.84,2.57,2.59,1732700.0],["2025-12-18",2.61,2.73,2.57,2.67,997500.0],["2025-12-19",2.69,2.8,2.67,2.75,969500.0],["2025-12-22",2.77,2.9,2.68,2.85,1111100.0],["2025-12-23",2.82,2.84,2.7,2.74,1537400.0],["2025-12-24",2.72,2.82,2.71,2.81,512900.0],["2025-12-26",2.81,2.88,2.75,2.88,577900.0],["2025-12-29",2.84,2.85,2.71,2.73,876300.0],["2025-12-30",2.76,2.78,2.67,2.74,586100.0],["2025-12-31",2.73,2.77,2.68,2.75,561500.0],["2026-01-02",2.75,2.82,2.71,2.79,1232000.0],["2026-01-05",2.8,2.8,2.65,2.73,908700.0],["2026-01-06",2.7,2.85,2.69,2.81,1630500.0],["2026-01-07",2.84,2.96,2.74,2.87,1435800.0],["2026-01-08",2.86,2.89,2.71,2.81,960600.0],["2026-01-09",2.81,2.96,2.65,2.84,1881400.0],["2026-01-12",2.88,2.89,2.33,2.41,3821800.0],["2026-01-13",2.44,2.64,2.37,2.51,1479800.0],["2026-01-14",2.55,2.66,2.51,2.62,1022700.0],["2026-01-15",2.61,2.63,2.45,2.48,1024600.0],["2026-01-16",2.46,2.47,2.32,2.33,1413700.0],["2026-01-20",2.3,2.46,2.25,2.43,1022000.0],["2026-01-21",2.44,2.58,2.41,2.55,797000.0],["2026-01-22",2.56,2.73,2.53,2.67,1185500.0],["2026-01-23",2.68,2.78,2.61,2.71,908500.0],["2026-01-26",2.71,2.72,2.58,2.59,732500.0],["2026-01-27",2.59,2.7,2.56,2.7,425300.0],["2026-01-28",2.7,2.7,2.55,2.56,499000.0],["2026-01-29",2.59,6.16,2.56,4.26,80199900.0],["2026-01-30",4.74,4.8,3.63,3.79,7721700.0],["2026-02-02",4.16,5.89,4.0,5.06,22880700.0],["2026-02-03",5.0,5.68,4.9,5.2,8037900.0],["2026-02-04",5.19,5.34,4.77,5.1,4281300.0],["2026-02-05",4.97,5.39,4.54,4.63,3166300.0],["2026-02-06",4.72,4.78,4.45,4.71,1724100.0],["2026-02-09",4.72,4.87,4.37,4.84,2261400.0],["2026-02-10",4.84,5.0,4.68,4.74,1736400.0],["2026-02-11",4.71,4.91,4.44,4.88,1429600.0],["2026-02-12",4.86,5.08,4.67,5.02,2058200.0],["2026-02-13",5.03,5.2,4.67,4.7,1251600.0],["2026-02-17",4.71,4.89,4.53,4.85,1031500.0],["2026-02-18",4.83,5.04,4.64,5.03,1037400.0],["2026-02-19",5.23,5.66,4.99,5.65,3864200.0],["2026-02-20",5.4,5.79,5.24,5.65,3526700.0],["2026-02-23",5.53,5.9,5.46,5.6,2748600.0],["2026-02-24",5.63,5.85,5.37,5.42,2046300.0],["2026-02-25",5.41,5.58,5.36,5.55,1091700.0],["2026-02-26",5.53,5.53,5.0,5.06,1843400.0],["2026-02-27",5.01,5.43,4.91,5.4,1968600.0],["2026-03-02",5.1,5.47,5.06,5.35,1227700.0],["2026-03-03",5.02,5.36,5.02,5.17,831800.0],["2026-03-04",5.23,5.5,5.16,5.27,1610800.0],["2026-03-05",5.22,5.38,5.02,5.1,1175600.0],["2026-03-06",5.0,5.05,4.77,4.97,1054000.0],["2026-03-09",4.89,5.28,4.84,5.2,1395000.0],["2026-03-10",5.28,5.81,5.25,5.35,2534100.0],["2026-03-11",5.35,5.49,5.17,5.22,921400.0],["2026-03-12",5.11,5.19,4.99,5.11,1053800.0],["2026-03-13",5.12,5.24,4.88,5.0,1089300.0],["2026-03-16",5.05,5.39,5.01,5.22,1545800.0],["2026-03-17",5.18,5.22,4.69,4.95,1556600.0],["2026-03-18",5.01,5.03,4.79,4.86,1321500.0],["2026-03-19",4.8,4.92,4.37,4.6,2005800.0],["2026-03-20",4.6,4.78,4.4,4.45,7432400.0],["2026-03-23",4.55,4.55,4.01,4.24,2764500.0],["2026-03-24",4.18,4.33,4.09,4.29,1700200.0],["2026-03-25",4.35,4.6,4.35,4.52,900300.0],["2026-03-26",4.45,4.6,4.15,4.22,765800.0],["2026-03-27",4.18,4.23,4.03,4.07,911300.0],["2026-03-30",4.08,4.08,3.81,3.83,891300.0],["2026-03-31",3.97,4.29,3.97,4.17,1549800.0],["2026-04-01",4.21,4.5,4.15,4.42,1197100.0],["2026-04-02",4.28,4.56,4.22,4.41,1053700.0],["2026-04-06",4.45,4.58,4.3,4.38,558800.0],["2026-04-07",4.34,4.42,4.2,4.37,514600.0],["2026-04-08",4.53,4.61,4.31,4.37,499700.0],["2026-04-09",4.36,4.53,4.32,4.49,574800.0],["2026-04-10",4.48,4.51,4.4,4.47,498400.0],["2026-04-13",4.45,4.52,4.31,4.35,954200.0],["2026-04-14",4.39,4.42,4.19,4.25,976900.0],["2026-04-15",4.25,4.39,4.05,4.38,770600.0],["2026-04-16",4.35,4.44,4.15,4.26,907600.0],["2026-04-17",4.35,4.44,4.19,4.2,1150200.0],["2026-04-20",4.58,4.76,4.31,4.55,2037400.0],["2026-04-21",4.57,4.79,4.35,4.64,1142900.0],["2026-04-22",4.63,4.8,4.52,4.71,2093200.0],["2026-04-23",4.7,4.87,4.44,4.51,2392300.0],["2026-04-24",4.5,4.81,4.47,4.51,1433300.0],["2026-04-27",4.51,4.71,4.16,4.27,1442700.0],["2026-04-28",4.25,4.31,3.94,3.95,1998400.0],["2026-04-29",3.93,3.97,3.77,3.93,1237300.0],["2026-04-30",3.95,4.06,3.86,3.9,1117100.0],["2026-05-01",3.87,3.98,3.83,3.85,1004500.0],["2026-05-04",3.84,4.1,3.81,3.98,2129100.0],["2026-05-05",3.99,4.08,3.6,3.65,2978100.0],["2026-05-06",3.65,3.91,3.57,3.82,1598800.0],["2026-05-07",3.79,3.79,3.52,3.6,3772800.0],["2026-05-08",3.6,3.8,3.58,3.76,794700.0],["2026-05-11",3.81,4.0,3.78,3.88,1134800.0],["2026-05-12",4.06,4.2,3.68,3.77,1329400.0],["2026-05-13",3.79,3.91,3.69,3.82,974600.0],["2026-05-14",3.85,3.95,3.71,3.86,840800.0],["2026-05-15",3.85,3.9,3.66,3.85,885300.0],["2026-05-18",3.82,3.87,3.68,3.76,1111600.0],["2026-05-19",3.72,3.75,3.59,3.63,882200.0],["2026-05-20",3.64,3.81,3.63,3.77,825700.0],["2026-05-21",3.7,3.97,3.66,3.87,918700.0],["2026-05-22",3.93,4.11,3.91,3.98,1717300.0],["2026-05-26",4.03,4.22,3.93,4.16,1521700.0],["2026-05-27",4.16,4.34,4.12,4.16,1029100.0],["2026-05-28",4.14,4.24,4.02,4.05,1254800.0],["2026-05-29",4.06,4.15,3.9,3.94,893500.0],["2026-06-01",3.91,4.06,3.65,3.66,1478800.0],["2026-06-02",3.64,3.71,3.56,3.6,1006100.0],["2026-06-03",3.6,3.69,3.53,3.56,982200.0],["2026-06-04",3.55,3.63,3.16,3.25,3630000.0],["2026-06-05",3.25,3.29,3.01,3.03,1858800.0],["2026-06-08",3.1,3.13,2.9,2.93,1263100.0],["2026-06-09",2.96,3.04,2.85,3.0,1491100.0],["2026-06-10",2.98,3.06,2.91,2.95,1141300.0],["2026-06-11",3.0,3.04,2.92,2.97,1052800.0],["2026-06-12",2.94,3.02,2.94,2.95,1027200.0],["2026-06-15",3.0,3.13,2.87,2.94,1758400.0],["2026-06-16",2.97,3.0,2.91,2.93,765500.0],["2026-06-17",2.95,3.07,2.94,2.98,2046600.0],["2026-06-18",3.02,3.13,2.93,2.95,7664300.0],["2026-06-22",3.0,3.12,2.95,3.05,2350200.0],["2026-06-23",2.99,3.15,2.99,3.0,1364100.0],["2026-06-24",3.0,3.08,2.9,3.0,1690100.0],["2026-06-25",3.0,3.08,2.97,3.0,1684900.0],["2026-06-26",3.0,3.15,2.94,3.04,9700800.0],["2026-06-29",3.05,3.56,3.0,3.55,1748200.0],["2026-06-30",3.59,3.69,3.39,3.41,2180500.0],["2026-07-01",3.42,3.6,3.42,3.46,1722400.0],["2026-07-02",3.5,3.78,3.46,3.63,1590800.0],["2026-07-06",3.62,3.77,3.57,3.61,1345671.686618],["2026-07-07",3.66,3.7,3.37,3.42,1880308.050819],["2026-07-08",3.38,3.515,3.33,3.39,2114762.034745],["2026-07-09",3.39,3.43,3.145,3.17,3140527.778924],["2026-07-10",3.18,3.19,2.895,3.01,2814320.069114],["2026-07-13",2.97,3.11,2.82,3.09,3848387.027896],["2026-07-14",3.09,3.145,2.94,3.05,2808523.629119],["2026-07-15",3.08,3.23,3.01,3.22,1481823.566882],["2026-07-16",3.17,3.2,2.91,2.95,1479349.746365],["2026-07-17",2.93,3.01,2.875,2.99,1003385.334728],["2026-07-30",2.89,3,2.865,2.99,622019.349546],["2026-07-31",3,3.04,2.83,2.91,827649.623557],["2026-08-03",2.92,3.03,2.86,3.01,871968.598178],["2026-08-04",3.01,3.1201,2.98,3,2292441.210231],["2026-08-05",3,3.16,2.92,2.94,1705416.221372],["2026-08-06",2.97,3.06,2.94,2.97,503198.135726],["2026-08-07",3.03,3.06,2.94,3,1045762.659293],["2026-08-10",3,3.055,2.935,3,915894.919761],["2026-08-11",3.05,3.245,2.9938,3.18,1803759.249356],["2026-08-12",3.18,3.28,3.105,3.26,1185900.601426],["2026-08-13",3.26,3.28,3.09,3.1,1318624.109062],["2026-08-14",3.09,3.229,3.03,3.2,1000183.296988],["2026-08-17",3.21,3.305,3.19,3.22,1168261.478326],["2026-08-18",3.21,3.25,3.125,3.21,757950.145977],["2026-08-19",3.31,3.5,3.3,3.48,1751656.191557],["2026-08-20",3.46,3.56,3.18,3.21,1180738.693281],["2026-08-21",3.25,3.435,3.2223,3.3,1135258.402168],["2026-09-01",3.16,3.165,3.07,3.1,705838.185049],["2026-09-02",3.1,3.235,3.025,3.1,864638.551855],["2026-09-03",3.09,3.14,3.03,3.12,931703.136823],["2026-09-04",3.07,3.18,3.025,3.13,1365189.133391],["2026-09-08",3.12,3.18,3.02,3.12,1061330.00947],["2026-09-09",3.07,3.1075,2.96,2.99,1499188.135301],["2026-09-10",2.96,3.01,2.75,2.77,1582652.356864],["2026-09-11",2.77,2.825,2.665,2.81,2024744.753049],["2026-09-14",2.81,2.96,2.79,2.92,2024407.813601],["2026-09-15",2.88,2.89,2.66,2.73,1473799.790073],["2026-09-16",2.73,2.75,2.62,2.7,1582351.969144],["2026-09-17",2.76,2.92,2.74,2.88,1168195.229058],["2026-09-18",2.89,2.94,2.77,2.88,11636161.467186],["2026-09-21",2.94,3.03,2.895,2.97,2111840.515195],["2026-09-22",3,3.02,2.814,2.96,5145234.22596]]}