{"t":"EYPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-01-27",420.0,485.6,399.6,401.6,505.0],["2005-01-28",380.0,388.0,376.0,382.0,28.0],["2005-01-31",372.0,372.0,352.0,356.0,35.0],["2005-02-01",356.0,358.0,342.0,348.4,65.0],["2005-02-02",350.0,350.0,348.0,348.0,5.0],["2005-02-03",359.6,360.0,352.0,352.0,13.0],["2005-02-04",360.0,360.0,360.0,360.0,10.0],["2005-02-07",354.4,354.4,354.4,354.4,50.0],["2005-02-08",340.0,350.0,336.0,350.0,30.0],["2005-02-09",332.8,332.8,326.0,326.0,25.0],["2005-02-10",306.8,316.0,306.0,310.0,123.0],["2005-02-11",356.0,356.8,336.0,356.0,75.0],["2005-02-14",356.0,360.0,349.2,358.0,110.0],["2005-02-15",360.0,379.6,360.0,368.0,620.0],["2005-02-16",371.6,371.6,360.4,366.0,173.0],["2005-02-17",360.0,360.0,340.8,340.8,238.0],["2005-02-18",340.8,356.0,334.0,344.0,105.0],["2005-02-22",350.0,350.0,332.0,332.0,88.0],["2005-02-23",330.0,330.0,308.0,312.0,265.0],["2005-02-24",334.0,353.2,334.0,353.2,155.0],["2005-02-25",346.0,346.0,338.0,346.0,110.0],["2005-02-28",320.0,346.0,320.0,336.0,133.0],["2005-03-01",328.0,328.0,314.0,324.0,128.0],["2005-03-02",332.0,332.0,330.0,330.0,48.0],["2005-03-03",330.0,332.0,326.0,330.8,100.0],["2005-03-04",328.0,328.0,312.0,314.0,80.0],["2005-03-07",314.0,320.0,308.0,313.2,230.0],["2005-03-08",320.0,330.0,320.0,324.0,45.0],["2005-03-09",324.0,324.0,324.0,324.0,0.0],["2005-03-10",324.0,324.0,324.0,324.0,0.0],["2005-03-11",316.0,316.0,302.4,304.0,100.0],["2005-03-14",304.0,304.0,304.0,304.0,95.0],["2005-03-15",292.4,351.6,290.0,308.0,120.0],["2005-03-16",324.0,329.6,320.8,327.2,80.0],["2005-03-17",327.2,327.2,327.2,327.2,0.0],["2005-03-18",320.4,320.4,320.0,320.0,10.0],["2005-03-21",316.0,316.0,315.2,316.0,73.0],["2005-03-22",316.0,316.0,306.4,306.4,38.0],["2005-03-23",300.0,310.0,290.0,290.0,118.0],["2005-03-24",298.0,298.0,298.0,298.0,53.0],["2005-03-28",294.0,294.0,288.0,288.4,78.0],["2005-03-29",286.0,286.0,278.0,280.4,173.0],["2005-03-30",280.0,280.0,252.0,270.0,113.0],["2005-03-31",272.0,279.6,271.6,272.0,303.0],["2005-04-01",270.0,270.0,264.0,264.0,23.0],["2005-04-04",260.0,260.0,260.0,260.0,3.0],["2005-04-05",272.0,276.0,272.0,276.0,23.0],["2005-04-06",260.4,274.8,260.4,274.8,145.0],["2005-04-07",264.0,272.0,260.4,272.0,10.0],["2005-04-08",272.0,272.0,272.0,272.0,0.0],["2005-04-11",266.0,268.0,258.0,266.0,403.0],["2005-04-12",274.0,278.0,262.0,278.0,85.0],["2005-04-13",278.0,278.0,254.0,264.0,450.0],["2005-04-14",252.0,258.0,242.0,248.0,210.0],["2005-04-15",242.0,243.6,236.0,236.0,38.0],["2005-04-18",220.0,226.0,214.0,226.0,120.0],["2005-04-19",229.6,229.6,228.8,228.8,28.0],["2005-04-20",240.0,240.0,240.0,240.0,5.0],["2005-04-21",240.0,240.0,240.0,240.0,0.0],["2005-04-22",240.0,240.0,239.6,239.6,55.0],["2005-04-25",238.8,238.8,238.8,238.8,8.0],["2005-04-26",228.0,236.0,220.0,223.6,110.0],["2005-04-27",223.6,223.6,210.0,216.0,23.0],["2005-04-28",216.0,222.0,216.0,222.0,13.0],["2005-04-29",224.0,224.8,208.0,208.0,38.0],["2005-05-02",208.0,208.0,202.0,202.0,20.0],["2005-05-03",204.0,204.0,202.0,203.6,55.0],["2005-05-04",200.0,200.0,172.0,178.8,285.0],["2005-05-05",183.6,183.6,172.4,180.0,168.0],["2005-05-06",185.6,185.6,183.2,185.6,78.0],["2005-05-09",183.6,183.6,166.0,176.0,65.0],["2005-05-10",204.0,204.0,204.0,204.0,3.0],["2005-05-11",208.4,228.0,208.4,220.8,173.0],["2005-05-12",220.8,220.8,208.8,208.8,103.0],["2005-05-13",208.8,208.8,208.8,208.8,0.0],["2005-05-16",219.6,221.2,219.6,220.0,43.0],["2005-05-17",236.4,247.6,236.4,247.2,43.0],["2005-05-18",246.0,246.0,240.0,240.0,88.0],["2005-05-19",244.0,245.6,242.4,245.6,95.0],["2005-05-20",245.6,245.6,245.6,245.6,0.0],["2005-05-23",275.6,316.0,264.0,296.0,5193.0],["2005-05-24",308.0,320.0,264.0,270.4,1503.0],["2005-05-25",266.0,266.0,250.0,258.0,1343.0],["2005-05-26",256.0,260.0,232.8,240.0,975.0],["2005-05-27",239.6,240.0,230.0,230.0,878.0],["2005-05-31",228.0,256.8,228.0,247.6,690.0],["2005-06-01",238.0,267.6,238.0,260.0,843.0],["2005-06-02",270.0,279.6,262.8,276.0,1093.0],["2005-06-03",280.0,283.6,263.6,273.6,403.0],["2005-06-06",280.0,280.0,260.0,261.6,270.0],["2005-06-07",260.0,264.0,260.0,260.0,68.0],["2005-06-08",260.4,264.8,260.4,260.4,155.0],["2005-06-09",280.0,280.0,264.4,269.6,260.0],["2005-06-10",269.6,270.0,258.8,268.4,340.0],["2005-06-13",269.2,269.2,259.6,262.0,140.0],["2005-06-14",260.0,261.6,260.0,260.0,63.0],["2005-06-15",256.0,264.0,256.0,264.0,100.0],["2005-06-16",266.8,270.0,260.0,268.0,163.0],["2005-06-17",267.6,268.0,256.4,262.4,153.0],["2005-06-20",252.0,252.0,244.4,248.0,40.0],["2005-06-21",242.0,268.4,242.0,258.0,730.0],["2005-06-22",260.0,260.0,254.0,260.0,15.0],["2005-06-23",262.0,276.0,262.0,265.6,78.0],["2005-06-24",276.0,276.0,252.0,260.0,188.0],["2005-06-27",260.0,260.0,252.0,252.0,23.0],["2005-06-28",257.6,257.6,257.6,257.6,3.0],["2005-06-29",246.0,250.0,244.8,248.0,175.0],["2005-06-30",248.0,258.0,246.0,246.0,30.0],["2005-07-01",244.4,244.4,244.4,244.4,50.0],["2005-07-05",240.0,240.0,231.2,231.2,328.0],["2005-07-06",232.0,240.8,232.0,232.8,130.0],["2005-07-07",230.0,234.8,224.0,224.4,68.0],["2005-07-08",234.4,245.2,232.4,236.4,133.0],["2005-07-11",229.6,259.6,229.6,244.4,148.0],["2005-07-12",248.4,252.4,246.8,252.4,255.0],["2005-07-13",254.0,254.0,246.4,249.6,203.0],["2005-07-14",254.0,259.2,252.4,254.4,235.0],["2005-07-15",254.4,254.4,248.4,250.0,63.0],["2005-07-18",255.6,255.6,240.4,240.4,38.0],["2005-07-19",248.0,252.0,236.0,242.0,343.0],["2005-07-20",242.0,248.4,242.0,248.4,18.0],["2005-07-21",242.4,246.4,240.8,246.4,63.0],["2005-07-22",248.8,248.8,242.4,242.4,15.0],["2005-07-25",236.0,240.0,236.0,240.0,78.0],["2005-07-26",238.4,244.4,238.4,244.4,65.0],["2005-07-27",238.4,242.4,234.0,234.0,155.0],["2005-07-28",270.0,279.6,264.0,270.0,6003.0],["2005-07-29",285.2,285.2,268.4,274.0,2215.0],["2005-08-01",272.0,284.0,264.0,275.6,1160.0],["2005-08-02",274.0,282.0,274.0,280.0,515.0],["2005-08-03",280.0,280.0,280.0,280.0,0.0],["2005-08-04",280.0,280.0,280.0,280.0,0.0],["2005-08-05",280.0,280.0,280.0,280.0,0.0],["2005-08-08",280.0,280.0,280.0,280.0,0.0],["2005-08-09",280.0,280.0,280.0,280.0,0.0],["2005-08-10",280.0,280.0,280.0,280.0,0.0],["2005-08-11",280.0,280.0,280.0,280.0,0.0],["2005-08-12",280.0,280.0,280.0,280.0,0.0],["2005-08-15",260.0,350.0,260.0,296.8,2435.0],["2005-08-16",297.2,297.2,258.8,283.6,930.0],["2005-08-17",284.0,295.2,282.8,288.0,385.0],["2005-08-18",288.0,288.0,276.8,281.2,133.0],["2005-08-19",282.0,282.0,274.0,274.0,183.0],["2005-08-22",272.8,280.8,266.0,272.0,153.0],["2005-08-23",272.0,272.0,264.0,264.0,410.0],["2005-08-24",258.0,270.0,258.0,266.0,103.0],["2005-08-25",278.8,278.8,260.4,268.0,358.0],["2005-08-26",260.4,265.6,260.0,262.0,155.0],["2005-08-29",260.0,260.0,250.0,250.0,113.0],["2005-08-30",250.0,251.6,250.0,251.6,30.0],["2005-08-31",251.6,254.0,250.0,250.4,145.0],["2005-09-01",244.0,250.4,244.0,250.0,138.0],["2005-09-02",246.0,246.8,246.0,246.0,38.0],["2005-09-06",256.0,256.0,240.8,243.2,268.0],["2005-09-07",244.8,249.6,244.8,249.6,10.0],["2005-09-08",244.8,258.0,244.8,258.0,45.0],["2005-09-09",255.2,258.0,250.4,258.0,115.0],["2005-09-12",259.6,259.6,259.6,259.6,10.0],["2005-09-13",258.8,259.2,250.0,258.4,75.0],["2005-09-14",250.0,250.0,250.0,250.0,38.0],["2005-09-15",250.0,258.8,250.0,252.4,105.0],["2005-09-16",259.6,261.2,250.4,256.0,65.0],["2005-09-19",266.0,268.0,252.4,260.0,240.0],["2005-09-20",244.0,246.4,244.0,246.4,38.0],["2005-09-21",260.0,272.0,260.0,272.0,190.0],["2005-09-22",266.0,271.6,266.0,266.0,60.0],["2005-09-23",271.2,271.2,256.8,256.8,5.0],["2005-09-26",270.8,270.8,256.8,259.2,15.0],["2005-09-27",267.6,267.6,262.0,262.0,23.0],["2005-09-28",260.0,262.8,260.0,262.8,48.0],["2005-09-29",258.0,264.0,256.4,264.0,103.0],["2005-09-30",264.4,266.0,250.0,261.6,80.0],["2005-10-03",276.4,280.0,272.0,276.0,540.0],["2005-10-04",269.6,269.6,260.0,260.0,155.0],["2005-10-05",260.0,260.0,242.4,243.6,273.0],["2005-10-06",248.8,250.0,236.0,240.4,153.0],["2005-10-07",241.2,243.6,240.0,240.8,88.0],["2005-10-10",233.6,233.6,210.0,212.0,503.0],["2005-10-11",208.0,247.6,208.0,229.2,215.0],["2005-10-12",236.4,236.4,232.4,235.6,15.0],["2005-10-13",224.8,247.6,224.4,247.6,40.0],["2005-10-14",240.0,240.0,238.4,238.4,33.0],["2005-10-17",240.0,240.0,232.8,234.4,33.0],["2005-10-18",244.8,244.8,244.8,244.8,5.0],["2005-10-19",239.2,239.6,239.2,239.6,63.0],["2005-10-20",232.4,239.6,232.4,236.0,50.0],["2005-10-21",236.0,257.6,234.4,257.6,208.0],["2005-10-24",255.2,255.2,240.8,240.8,45.0],["2005-10-25",253.2,256.0,253.2,256.0,43.0],["2005-10-26",255.6,259.6,243.2,258.0,130.0],["2005-10-27",250.0,250.0,236.0,242.0,375.0],["2005-10-28",246.0,252.0,239.2,239.2,160.0],["2005-10-31",252.0,255.2,234.4,234.4,78.0],["2005-11-01",240.0,240.0,234.0,234.0,15.0],["2005-11-02",235.6,236.0,233.2,233.2,105.0],["2005-11-03",234.0,234.0,218.0,218.0,95.0],["2005-11-04",231.6,231.6,218.0,220.0,28.0],["2005-11-07",200.0,219.2,200.0,214.0,445.0],["2005-11-08",230.0,230.0,210.0,226.8,130.0],["2005-11-09",219.6,223.2,210.8,223.2,83.0],["2005-11-10",208.8,214.0,208.8,214.0,58.0],["2005-11-11",208.4,216.0,208.4,209.2,63.0],["2005-11-14",209.2,209.2,209.2,209.2,0.0],["2005-11-15",218.8,222.0,216.0,218.8,100.0],["2005-11-16",222.0,222.0,212.0,212.0,8.0],["2005-11-17",216.0,216.0,208.8,208.8,38.0],["2005-11-18",208.4,216.0,199.6,216.0,210.0],["2005-11-21",220.0,220.0,212.4,212.4,150.0],["2005-11-22",216.0,216.0,204.0,204.0,45.0],["2005-11-23",198.4,210.0,198.4,200.0,838.0],["2005-11-25",198.0,200.0,196.0,196.0,38.0],["2005-11-28",186.4,190.0,168.4,190.0,350.0],["2005-11-29",190.0,190.0,184.0,185.6,633.0],["2005-11-30",190.0,194.8,186.8,186.8,558.0],["2005-12-01",188.0,188.0,186.0,188.0,138.0],["2005-12-02",199.2,220.0,199.2,204.4,75.0],["2005-12-05",206.0,206.0,186.0,192.0,80.0],["2005-12-06",190.0,196.8,190.0,196.8,75.0],["2005-12-07",198.0,198.0,188.0,188.0,35.0],["2005-12-08",188.0,188.0,188.0,188.0,35.0],["2005-12-09",188.0,188.0,176.8,180.0,273.0],["2005-12-12",174.8,180.0,174.8,176.4,83.0],["2005-12-13",180.0,180.0,176.4,176.8,50.0],["2005-12-14",180.8,184.0,180.8,184.0,60.0],["2005-12-15",194.0,212.0,194.0,212.0,338.0],["2005-12-16",218.0,218.0,200.4,216.0,330.0],["2005-12-19",210.0,213.6,208.4,209.6,300.0],["2005-12-20",204.0,206.0,204.0,206.0,40.0],["2005-12-21",213.2,219.6,211.6,212.0,103.0],["2005-12-22",221.2,228.0,206.4,227.6,210.0],["2005-12-23",218.0,218.0,212.8,214.4,153.0],["2005-12-27",214.4,214.4,172.8,208.0,190.0],["2005-12-28",210.4,210.4,200.0,200.0,193.0],["2005-12-29",192.4,200.0,192.0,200.0,120.0],["2005-12-30",208.0,216.0,208.0,216.0,133.0],["2006-01-03",226.0,226.0,212.0,212.0,10.0],["2006-01-04",216.0,216.8,216.0,216.8,80.0],["2006-01-05",224.0,224.0,216.0,222.0,643.0],["2006-01-06",227.6,228.0,222.0,222.8,173.0],["2006-01-09",219.6,219.6,198.0,203.2,285.0],["2006-01-10",208.0,208.0,198.8,198.8,185.0],["2006-01-11",198.8,207.6,198.8,207.6,40.0],["2006-01-12",206.0,206.0,198.8,202.0,223.0],["2006-01-13",202.0,208.0,202.0,208.0,15.0],["2006-01-17",200.0,200.0,187.2,198.8,190.0],["2006-01-18",200.0,200.0,192.4,194.4,220.0],["2006-01-19",188.4,206.0,188.4,206.0,45.0],["2006-01-20",200.0,208.0,200.0,201.6,165.0],["2006-01-23",198.0,198.0,194.8,194.8,20.0],["2006-01-24",192.8,201.6,192.8,199.6,150.0],["2006-01-25",197.2,202.8,188.0,188.0,190.0],["2006-01-26",188.0,202.8,188.0,202.4,73.0],["2006-01-27",200.0,202.0,189.2,195.2,33.0],["2006-01-30",202.0,202.0,192.0,198.0,53.0],["2006-01-31",198.0,200.0,198.0,200.0,18.0],["2006-02-01",194.0,194.0,190.0,190.4,210.0],["2006-02-02",180.8,192.0,180.0,180.0,155.0],["2006-02-03",194.4,194.4,184.0,184.0,53.0],["2006-02-06",187.6,187.6,176.4,180.8,228.0],["2006-02-07",178.0,194.0,176.4,178.4,60.0],["2006-02-08",177.6,196.0,176.0,194.4,28.0],["2006-02-09",184.0,184.0,180.0,181.6,18.0],["2006-02-10",188.0,198.4,188.0,189.2,400.0],["2006-02-13",199.6,206.8,196.0,196.0,418.0],["2006-02-14",208.0,208.0,197.6,200.4,100.0],["2006-02-15",202.0,207.2,200.0,200.0,193.0],["2006-02-16",200.0,218.4,192.0,192.0,263.0],["2006-02-17",203.2,217.6,203.2,217.6,165.0],["2006-02-21",193.6,217.6,193.6,202.0,135.0],["2006-02-22",204.0,205.6,202.8,205.6,68.0],["2006-02-23",212.4,212.4,200.0,200.4,163.0],["2006-02-24",200.4,214.8,200.4,204.0,23.0],["2006-02-27",215.6,215.6,204.0,206.0,143.0],["2006-02-28",215.6,215.6,204.0,209.2,100.0],["2006-03-01",216.0,216.0,204.0,214.0,198.0],["2006-03-02",213.6,213.6,200.0,200.0,150.0],["2006-03-03",203.6,203.6,196.0,200.0,70.0],["2006-03-06",200.0,203.2,192.4,192.4,175.0],["2006-03-07",199.2,199.2,193.2,193.2,15.0],["2006-03-08",206.4,206.4,194.4,199.2,33.0],["2006-03-09",198.0,200.0,198.0,199.6,48.0],["2006-03-10",200.8,200.8,200.8,200.8,3.0],["2006-03-13",209.6,209.6,193.2,193.2,95.0],["2006-03-14",190.0,190.0,186.0,188.0,15.0],["2006-03-15",204.0,214.0,204.0,214.0,585.0],["2006-03-16",220.0,224.4,218.4,218.4,250.0],["2006-03-17",216.0,216.0,210.4,216.0,103.0],["2006-03-20",212.0,212.0,210.0,212.0,30.0],["2006-03-21",200.0,209.6,196.0,196.0,240.0],["2006-03-22",200.8,212.0,200.0,202.0,145.0],["2006-03-23",206.0,216.0,206.0,207.6,30.0],["2006-03-24",202.0,205.2,196.8,196.8,65.0],["2006-03-27",196.8,202.0,196.0,196.0,70.0],["2006-03-28",205.6,213.2,199.2,203.2,70.0],["2006-03-29",206.0,206.0,206.0,206.0,25.0],["2006-03-30",208.0,208.0,206.0,207.6,25.0],["2006-03-31",212.0,213.2,212.0,212.8,40.0],["2006-04-03",210.4,212.0,200.4,202.8,118.0],["2006-04-04",202.0,202.0,202.0,202.0,5.0],["2006-04-05",208.4,210.0,204.8,204.8,68.0],["2006-04-06",212.8,212.8,206.0,208.8,45.0],["2006-04-07",212.0,212.0,204.4,212.0,13.0],["2006-04-10",204.0,211.2,204.0,211.2,53.0],["2006-04-11",212.0,212.0,204.0,204.0,148.0],["2006-04-12",212.0,212.4,204.0,206.0,185.0],["2006-04-13",208.0,208.0,196.0,201.6,155.0],["2006-04-17",210.0,212.0,196.0,198.8,113.0],["2006-04-18",202.4,210.4,202.0,210.4,108.0],["2006-04-19",196.0,211.2,196.0,204.4,143.0],["2006-04-20",204.8,204.8,198.0,198.0,63.0],["2006-04-21",210.0,210.0,200.0,200.0,93.0],["2006-04-24",210.8,210.8,196.0,204.4,555.0],["2006-04-25",198.0,198.0,196.0,196.0,35.0],["2006-04-26",198.8,206.0,196.0,206.0,233.0],["2006-04-27",202.0,203.2,196.0,203.2,28.0],["2006-04-28",198.0,201.6,198.0,200.0,43.0],["2006-05-01",210.8,210.8,192.0,198.0,340.0],["2006-05-02",196.0,196.0,178.0,181.2,505.0],["2006-05-03",171.6,180.0,171.6,178.0,198.0],["2006-05-04",191.2,198.0,175.2,183.2,78.0],["2006-05-05",180.0,192.0,180.0,190.0,18.0],["2006-05-08",180.8,193.2,180.8,189.2,23.0],["2006-05-09",189.2,193.6,182.0,189.6,33.0],["2006-05-10",184.0,190.0,184.0,190.0,55.0],["2006-05-11",194.0,197.2,194.0,197.2,8.0],["2006-05-12",192.0,192.0,192.0,192.0,10.0],["2006-05-15",179.6,182.0,179.6,182.0,25.0],["2006-05-16",188.0,188.0,188.0,188.0,30.0],["2006-05-17",182.4,182.4,180.0,180.0,8.0],["2006-05-18",184.0,190.4,176.0,182.0,145.0],["2006-05-19",184.0,189.6,181.2,181.2,78.0],["2006-05-22",184.0,184.0,172.0,178.8,588.0],["2006-05-23",172.0,178.0,164.0,164.8,715.0],["2006-05-24",164.8,170.4,164.8,168.0,520.0],["2006-05-25",174.0,182.0,170.0,172.8,55.0],["2006-05-26",174.4,182.0,174.4,182.0,13.0],["2006-05-30",176.0,194.0,174.0,194.0,155.0],["2006-05-31",180.4,180.4,180.4,180.4,50.0],["2006-06-01",192.0,192.0,182.0,184.8,100.0],["2006-06-02",186.4,187.2,186.4,187.2,10.0],["2006-06-05",187.6,188.0,184.0,184.0,10.0],["2006-06-06",184.0,198.0,182.4,190.4,343.0],["2006-06-07",185.6,185.6,185.6,185.6,13.0],["2006-06-08",188.0,188.4,178.0,186.0,390.0],["2006-06-09",184.0,193.2,184.0,188.0,300.0],["2006-06-12",188.0,192.0,186.0,188.0,323.0],["2006-06-13",180.4,193.6,177.2,188.0,185.0],["2006-06-14",174.4,179.6,168.0,170.8,353.0],["2006-06-15",169.2,169.2,169.2,169.2,28.0],["2006-06-16",169.2,169.2,169.2,169.2,0.0],["2006-06-19",169.2,169.2,162.8,167.2,333.0],["2006-06-20",162.8,163.6,162.8,163.6,165.0],["2006-06-21",160.4,160.4,154.8,156.4,218.0],["2006-06-22",156.4,164.0,152.4,156.0,368.0],["2006-06-23",156.0,156.0,156.0,156.0,0.0],["2006-06-26",180.4,180.4,156.4,156.4,70.0],["2006-06-27",156.8,158.0,154.4,154.4,153.0],["2006-06-28",152.0,154.4,151.6,154.4,25.0],["2006-06-29",154.4,154.4,154.4,154.4,0.0],["2006-06-30",162.0,162.0,156.0,156.0,63.0],["2006-07-03",156.0,156.0,156.0,156.0,0.0],["2006-07-05",166.0,185.6,166.0,172.0,85.0],["2006-07-06",173.2,173.6,159.6,159.6,73.0],["2006-07-07",159.6,159.6,159.6,159.6,0.0],["2006-07-10",160.0,171.6,160.0,164.4,50.0],["2006-07-11",164.4,164.4,164.4,164.4,0.0],["2006-07-12",158.0,158.0,158.0,158.0,13.0],["2006-07-13",165.6,165.6,158.0,158.0,18.0],["2006-07-14",160.0,160.0,160.0,160.0,8.0],["2006-07-17",158.0,158.0,120.4,130.0,555.0],["2006-07-18",132.0,132.0,117.2,122.0,128.0],["2006-07-19",122.0,129.6,122.0,129.2,63.0],["2006-07-20",120.0,120.0,109.2,118.0,178.0],["2006-07-21",112.4,112.4,98.0,110.0,218.0],["2006-07-24",108.0,108.0,104.0,104.0,345.0],["2006-07-25",108.4,108.4,96.0,104.8,140.0],["2006-07-26",100.0,105.2,98.4,105.2,85.0],["2006-07-27",96.0,96.4,96.0,96.4,10.0],["2006-07-28",100.0,114.0,100.0,113.6,405.0],["2006-07-31",108.0,112.0,106.0,112.0,733.0],["2006-08-01",102.0,114.0,92.0,110.4,228.0],["2006-08-02",102.4,109.2,102.4,102.4,103.0],["2006-08-03",104.8,114.0,104.8,105.6,173.0],["2006-08-04",104.8,104.8,104.8,104.8,48.0],["2006-08-07",100.4,101.2,100.4,101.2,38.0],["2006-08-08",100.4,100.4,100.0,100.0,103.0],["2006-08-09",104.0,104.0,94.4,98.8,150.0],["2006-08-10",103.6,114.0,101.6,102.8,50.0],["2006-08-11",100.0,100.0,96.0,96.0,43.0],["2006-08-14",93.2,97.6,93.2,94.0,58.0],["2006-08-15",98.0,105.6,98.0,98.0,25.0],["2006-08-16",101.6,102.0,100.0,100.0,185.0],["2006-08-17",101.6,101.6,101.6,101.6,5.0],["2006-08-18",98.0,98.0,94.4,96.8,63.0],["2006-08-21",110.8,110.8,93.2,95.6,265.0],["2006-08-22",92.4,95.6,88.0,92.0,285.0],["2006-08-23",90.8,90.8,90.4,90.4,10.0],["2006-08-24",87.2,90.8,82.4,90.0,53.0],["2006-08-25",86.0,90.0,86.0,89.2,60.0],["2006-08-28",94.0,101.6,90.8,97.6,1208.0],["2006-08-29",108.4,108.4,87.6,90.0,273.0],["2006-08-30",108.4,125.6,104.4,120.0,1488.0],["2006-08-31",120.0,120.0,106.4,108.4,298.0],["2006-09-01",104.0,110.0,103.2,104.0,60.0],["2006-09-05",110.0,110.0,94.0,98.4,270.0],["2006-09-06",90.4,102.0,90.4,102.0,405.0],["2006-09-07",100.0,100.0,88.4,90.0,108.0],["2006-09-08",100.0,109.6,92.8,108.0,68.0],["2006-09-11",106.0,106.0,94.8,102.4,50.0],["2006-09-12",92.0,100.0,92.0,100.0,35.0],["2006-09-13",92.0,99.6,92.0,93.2,15.0],["2006-09-14",94.0,94.0,93.6,94.0,50.0],["2006-09-15",94.0,99.6,93.2,96.0,158.0],["2006-09-18",90.8,99.6,90.8,96.0,123.0],["2006-09-19",104.0,116.0,96.0,106.0,183.0],["2006-09-20",102.0,102.0,90.0,92.4,583.0],["2006-09-21",94.0,96.0,94.0,94.0,155.0],["2006-09-22",102.0,103.6,92.4,95.6,53.0],["2006-09-25",93.6,105.6,92.4,96.0,170.0],["2006-09-26",96.0,96.0,96.0,96.0,25.0],["2006-09-27",96.0,97.6,94.0,96.0,30.0],["2006-09-28",98.0,98.0,98.0,98.0,20.0],["2006-09-29",96.0,100.8,96.0,96.0,413.0],["2006-10-02",100.0,100.0,92.8,94.4,95.0],["2006-10-03",100.0,100.0,88.8,90.0,1198.0],["2006-10-04",88.8,95.6,85.6,95.6,95.0],["2006-10-05",88.4,91.6,86.8,88.0,155.0],["2006-10-06",94.0,96.0,91.6,96.0,238.0],["2006-10-09",96.0,96.0,88.4,90.0,135.0],["2006-10-10",85.6,90.0,85.6,90.0,135.0],["2006-10-11",90.0,90.0,90.0,90.0,53.0],["2006-10-12",90.0,90.0,90.0,90.0,0.0],["2006-10-13",90.0,95.2,88.4,95.2,625.0],["2006-10-16",112.0,112.0,87.2,87.2,235.0],["2006-10-17",93.6,94.0,93.6,94.0,83.0],["2006-10-18",98.0,98.0,88.8,90.0,125.0],["2006-10-19",92.4,94.0,92.4,94.0,33.0],["2006-10-20",94.0,96.0,93.2,93.2,70.0],["2006-10-23",89.2,89.6,89.2,89.6,135.0],["2006-10-24",94.0,94.0,92.0,92.0,25.0],["2006-10-25",89.2,94.0,89.2,90.0,20.0],["2006-10-26",88.4,94.0,88.4,92.0,1075.0],["2006-10-27",88.8,94.8,88.8,94.8,63.0],["2006-10-30",94.0,94.8,90.0,90.0,153.0],["2006-10-31",90.0,94.8,89.2,94.0,143.0],["2006-11-01",90.4,90.4,88.4,88.4,95.0],["2006-11-02",89.2,89.2,73.2,86.0,750.0],["2006-11-03",80.0,82.0,78.0,80.0,708.0],["2006-11-06",80.0,81.6,78.4,78.4,390.0],["2006-11-07",82.4,82.4,78.4,79.2,1108.0],["2006-11-08",79.6,81.2,76.4,80.8,2783.0],["2006-11-09",81.2,87.6,80.8,83.6,1113.0],["2006-11-10",85.6,87.6,80.4,87.6,2768.0],["2006-11-13",90.0,100.0,82.0,90.8,22845.0],["2006-11-14",98.0,98.0,84.0,86.8,13725.0],["2006-11-15",86.8,87.2,83.6,84.0,7695.0],["2006-11-16",84.0,84.0,77.6,78.0,24053.0],["2006-11-17",78.0,87.6,75.2,77.6,14365.0],["2006-11-20",83.6,83.6,78.0,79.6,4120.0],["2006-11-21",82.0,82.0,78.4,80.0,3890.0],["2006-11-22",82.0,82.0,78.8,79.6,3248.0],["2006-11-24",79.6,79.6,78.8,79.6,2188.0],["2006-11-27",79.6,79.6,78.8,78.8,1365.0],["2006-11-28",80.0,80.0,78.4,80.0,2360.0],["2006-11-29",82.8,82.8,78.8,80.0,2450.0],["2006-11-30",80.0,80.0,78.8,79.2,2115.0],["2006-12-01",82.0,82.0,79.2,80.0,998.0],["2006-12-04",81.2,81.2,79.6,80.0,1058.0],["2006-12-05",80.0,80.4,79.2,80.0,2555.0],["2006-12-06",80.0,80.0,78.8,80.0,2425.0],["2006-12-07",80.0,80.4,79.6,80.0,1370.0],["2006-12-08",80.0,80.0,78.8,80.0,873.0],["2006-12-11",79.2,80.0,78.0,78.4,918.0],["2006-12-12",80.0,80.0,78.0,80.0,668.0],["2006-12-13",79.2,79.2,78.0,78.0,885.0],["2006-12-14",78.8,78.8,76.0,76.4,3210.0],["2006-12-15",76.4,76.4,76.4,76.4,0.0],["2006-12-18",76.4,76.4,76.4,76.4,0.0],["2006-12-19",76.4,76.4,76.4,76.4,0.0],["2006-12-20",76.0,79.6,54.4,65.2,5620.0],["2006-12-21",73.6,75.6,69.6,71.6,5358.0],["2006-12-22",75.6,75.6,64.8,64.8,6663.0],["2006-12-26",71.6,76.0,64.8,75.2,13158.0],["2006-12-27",75.6,76.8,72.0,76.0,5883.0],["2006-12-28",80.0,80.0,74.8,76.8,2420.0],["2006-12-29",77.2,78.0,77.2,78.0,1368.0],["2007-01-03",77.6,78.0,76.8,76.8,2658.0],["2007-01-04",79.6,79.6,72.4,72.4,1423.0],["2007-01-05",79.6,79.6,61.6,66.0,3433.0],["2007-01-08",68.4,68.8,66.4,66.4,833.0],["2007-01-09",72.4,72.8,67.2,70.4,2225.0],["2007-01-10",75.6,75.6,69.2,69.2,1143.0],["2007-01-11",75.6,75.6,69.2,69.2,3170.0],["2007-01-12",70.0,73.2,68.8,68.8,2650.0],["2007-01-16",71.6,71.6,66.0,67.2,2748.0],["2007-01-17",70.0,70.0,66.4,68.0,1635.0],["2007-01-18",68.8,68.8,66.4,66.8,1220.0],["2007-01-19",68.0,68.0,65.2,66.0,623.0],["2007-01-22",66.0,67.6,65.6,66.0,1635.0],["2007-01-23",67.6,67.6,65.2,65.6,1043.0],["2007-01-24",65.2,66.0,65.2,66.0,250.0],["2007-01-25",67.2,67.2,64.8,65.6,2118.0],["2007-01-26",66.0,66.0,65.2,66.0,240.0],["2007-01-29",67.2,70.0,61.6,70.0,4573.0],["2007-01-30",67.2,67.2,64.4,65.2,970.0],["2007-01-31",65.2,67.2,62.0,63.6,3580.0],["2007-02-01",66.0,66.0,64.0,65.2,1723.0],["2007-02-02",66.0,66.0,64.8,65.2,990.0],["2007-02-05",66.0,66.0,62.0,65.6,890.0],["2007-02-06",65.2,66.0,65.2,66.0,708.0],["2007-02-07",66.0,66.0,64.0,64.8,663.0],["2007-02-08",66.4,68.8,66.0,68.0,2763.0],["2007-02-09",70.0,73.6,69.6,71.6,5540.0],["2007-02-12",74.0,74.0,71.2,71.2,2315.0],["2007-02-13",72.0,72.4,71.2,72.0,353.0],["2007-02-14",74.4,76.0,71.2,72.0,2193.0],["2007-02-15",74.0,76.0,72.8,74.0,2040.0],["2007-02-16",76.0,76.0,72.0,75.2,1668.0],["2007-02-20",73.6,74.0,72.4,73.6,2355.0],["2007-02-21",73.2,75.2,72.0,74.8,1578.0],["2007-02-22",75.2,75.2,68.8,71.6,2088.0],["2007-02-23",70.8,71.2,67.2,69.2,973.0],["2007-02-26",72.0,72.0,69.6,71.6,853.0],["2007-02-27",70.4,70.4,66.4,66.8,698.0],["2007-02-28",64.0,66.0,61.6,64.0,2023.0],["2007-03-01",67.2,69.6,66.0,69.2,2983.0],["2007-03-02",70.0,71.6,68.4,70.0,1248.0],["2007-03-05",70.0,70.0,66.0,66.8,1033.0],["2007-03-06",66.8,68.0,66.0,66.0,563.0],["2007-03-07",66.0,66.0,63.6,64.0,1145.0],["2007-03-08",66.0,67.2,63.2,64.4,2178.0],["2007-03-09",66.0,68.8,64.0,64.8,1678.0],["2007-03-12",68.8,68.8,66.8,68.0,873.0],["2007-03-13",68.0,68.0,66.4,67.2,655.0],["2007-03-14",66.0,68.0,64.8,66.8,1043.0],["2007-03-15",68.0,68.0,65.6,66.0,1153.0],["2007-03-16",66.8,66.8,65.6,65.6,840.0],["2007-03-19",66.0,66.0,65.6,66.0,390.0],["2007-03-20",71.6,74.8,71.6,74.0,8420.0],["2007-03-21",74.8,74.8,70.4,73.2,3378.0],["2007-03-22",72.0,72.0,69.2,72.0,4223.0],["2007-03-23",72.0,72.8,69.2,69.6,2243.0],["2007-03-26",72.4,74.0,70.8,74.0,6020.0],["2007-03-27",73.2,78.0,72.8,75.6,6778.0],["2007-03-28",78.0,79.6,76.0,76.0,17978.0],["2007-03-29",79.2,84.0,78.4,80.0,30478.0],["2007-03-30",83.6,83.6,79.2,81.6,10708.0],["2007-04-02",81.6,81.6,81.6,81.6,0.0],["2007-04-03",81.6,81.6,81.6,81.6,0.0],["2007-04-04",114.0,119.6,89.2,90.0,70385.0],["2007-04-05",89.6,90.0,74.0,75.2,30620.0],["2007-04-09",76.4,78.0,74.0,75.6,6548.0],["2007-04-10",75.6,78.4,72.8,76.0,13250.0],["2007-04-11",78.0,78.0,74.8,75.2,11535.0],["2007-04-12",75.2,77.2,74.0,75.2,6708.0],["2007-04-13",77.2,77.2,74.8,76.0,4250.0],["2007-04-16",76.0,76.8,71.6,71.6,10803.0],["2007-04-17",71.6,74.0,70.4,71.6,3060.0],["2007-04-18",73.2,73.2,69.2,69.2,3245.0],["2007-04-19",70.4,71.6,68.4,71.2,2180.0],["2007-04-20",70.4,72.4,69.6,71.6,3140.0],["2007-04-23",71.6,71.6,66.8,70.0,3535.0],["2007-04-24",71.2,71.6,69.6,69.6,1390.0],["2007-04-25",71.6,71.6,68.8,68.8,1255.0],["2007-04-26",69.6,69.6,66.4,67.2,4515.0],["2007-04-27",67.6,72.0,66.4,71.2,5078.0],["2007-04-30",74.0,74.4,70.0,70.8,6440.0],["2007-05-01",71.6,72.0,68.0,68.0,3570.0],["2007-05-02",67.2,67.6,65.2,65.2,5240.0],["2007-05-03",64.8,69.6,63.6,64.8,3300.0],["2007-05-04",66.8,67.2,64.4,66.8,2118.0],["2007-05-07",67.2,67.2,65.6,66.4,1170.0],["2007-05-08",68.0,68.0,65.2,66.8,908.0],["2007-05-09",68.0,68.0,63.2,66.0,2888.0],["2007-05-10",66.0,67.2,64.0,65.6,3343.0],["2007-05-11",65.6,67.2,64.0,65.2,1945.0],["2007-05-14",64.4,64.4,61.6,62.0,6740.0],["2007-05-15",63.6,64.0,62.0,63.6,1658.0],["2007-05-16",65.6,67.2,62.0,63.6,6258.0],["2007-05-17",64.8,64.8,59.2,61.2,7428.0],["2007-05-18",60.8,63.6,59.6,62.0,3403.0],["2007-05-21",64.8,64.8,59.6,62.8,3200.0],["2007-05-22",62.4,62.4,58.4,59.6,4193.0],["2007-05-23",58.8,62.0,58.8,59.6,2263.0],["2007-05-24",61.2,61.2,59.6,60.8,3365.0],["2007-05-25",60.4,62.0,58.8,60.4,1335.0],["2007-05-29",59.6,59.6,56.8,57.2,5213.0],["2007-05-30",56.8,59.2,55.6,58.4,5373.0],["2007-05-31",58.8,62.8,58.4,60.0,6918.0],["2007-06-01",60.0,60.0,58.8,59.6,3000.0],["2007-06-04",60.0,60.0,58.0,58.4,2540.0],["2007-06-05",60.0,60.0,58.4,58.8,1415.0],["2007-06-06",60.8,60.8,58.8,59.2,1148.0],["2007-06-07",61.6,61.6,58.8,60.0,1808.0],["2007-06-08",59.6,61.2,58.0,58.4,2558.0],["2007-06-11",58.4,59.6,58.4,58.4,1493.0],["2007-06-12",60.0,60.0,58.0,58.4,1913.0],["2007-06-13",60.0,60.0,56.8,57.2,4065.0],["2007-06-14",58.0,59.6,55.6,56.4,5123.0],["2007-06-15",59.2,59.2,56.4,59.2,1535.0],["2007-06-18",59.6,59.6,57.6,57.6,378.0],["2007-06-19",58.4,61.6,58.4,60.8,3070.0],["2007-06-20",60.4,60.8,58.4,59.2,548.0],["2007-06-21",60.0,60.0,57.2,58.0,1443.0],["2007-06-22",58.4,58.8,57.6,58.0,1328.0],["2007-06-25",59.6,60.0,58.0,58.8,1358.0],["2007-06-26",58.0,58.8,56.8,58.0,1983.0],["2007-06-27",58.0,58.0,54.8,55.2,1758.0],["2007-06-28",58.0,61.6,58.0,60.4,2990.0],["2007-06-29",60.4,62.0,59.6,60.8,1773.0],["2007-07-02",52.0,52.0,46.8,47.2,40430.0],["2007-07-03",51.6,51.6,48.8,50.0,15780.0],["2007-07-05",50.4,50.8,49.2,49.2,6933.0],["2007-07-06",50.8,50.8,48.8,50.0,4733.0],["2007-07-09",50.0,50.0,47.6,48.0,5395.0],["2007-07-10",50.0,50.0,46.4,46.4,5345.0],["2007-07-11",47.6,47.6,46.0,46.0,4445.0],["2007-07-12",46.8,46.8,44.8,45.6,6910.0],["2007-07-13",46.8,48.0,46.0,48.0,4778.0],["2007-07-16",47.2,49.2,46.8,47.6,5143.0],["2007-07-17",49.2,51.2,44.8,45.2,8635.0],["2007-07-18",48.0,48.0,43.6,46.0,6453.0],["2007-07-19",48.8,48.8,46.0,47.6,6945.0],["2007-07-20",48.0,48.0,46.8,48.0,2055.0],["2007-07-23",47.2,47.6,46.8,47.6,2648.0],["2007-07-24",46.8,47.6,44.8,46.8,2138.0],["2007-07-25",46.4,46.4,44.8,46.0,1490.0],["2007-07-26",48.0,48.0,44.0,44.8,3360.0],["2007-07-27",47.6,47.6,44.0,46.4,1033.0],["2007-07-30",45.2,45.2,41.2,42.0,2325.0],["2007-07-31",46.0,46.0,41.6,43.2,1165.0],["2007-08-01",43.2,43.2,37.6,40.0,3640.0],["2007-08-02",44.8,44.8,39.6,40.0,4425.0],["2007-08-03",40.0,42.4,39.6,40.0,3018.0],["2007-08-06",41.2,41.2,37.6,40.0,5338.0],["2007-08-07",39.6,40.0,37.2,38.8,7290.0],["2007-08-08",39.2,39.6,35.6,38.0,7213.0],["2007-08-09",41.6,41.6,35.2,36.0,7465.0],["2007-08-10",38.8,38.8,33.2,35.2,6260.0],["2007-08-13",36.0,37.2,34.0,35.2,8035.0],["2007-08-14",35.6,35.6,32.8,33.6,3673.0],["2007-08-15",32.4,34.4,28.8,33.2,4843.0],["2007-08-16",30.8,32.0,28.0,31.6,18118.0],["2007-08-17",32.8,34.0,30.0,30.4,4100.0],["2007-08-20",33.2,34.0,30.8,32.0,7725.0],["2007-08-21",33.2,33.2,32.0,32.8,1793.0],["2007-08-22",32.4,32.4,31.6,32.4,3463.0],["2007-08-23",32.8,34.4,32.0,33.2,5615.0],["2007-08-24",33.2,34.0,32.4,33.2,1770.0],["2007-08-27",34.0,34.4,32.8,34.4,2478.0],["2007-08-28",35.2,35.2,30.4,30.4,5423.0],["2007-08-29",30.8,32.8,30.8,31.6,2973.0],["2007-08-30",32.0,35.6,32.0,34.4,5008.0],["2007-08-31",35.6,36.4,34.4,34.8,2410.0],["2007-09-04",36.0,38.8,34.8,37.2,8088.0],["2007-09-05",40.4,41.2,38.4,40.0,10393.0],["2007-09-06",40.4,40.4,38.8,39.6,6748.0],["2007-09-07",40.0,40.0,36.8,38.4,3305.0],["2007-09-10",37.2,39.2,37.2,38.0,1980.0],["2007-09-11",37.2,41.6,37.2,40.0,3423.0],["2007-09-12",40.0,42.4,38.8,41.6,5550.0],["2007-09-13",42.0,43.2,40.4,41.6,4430.0],["2007-09-14",42.8,42.8,41.2,41.2,3780.0],["2007-09-17",42.0,42.0,39.2,40.4,2510.0],["2007-09-18",40.0,40.4,38.4,39.6,2995.0],["2007-09-19",40.0,40.0,38.4,39.2,1820.0],["2007-09-20",38.8,39.6,37.2,39.6,2030.0],["2007-09-21",39.2,39.2,37.2,38.8,2175.0],["2007-09-24",36.8,37.6,36.0,36.8,2290.0],["2007-09-25",36.0,36.8,36.0,36.4,878.0],["2007-09-26",36.0,36.0,34.0,34.8,1245.0],["2007-09-27",36.0,38.0,35.6,38.0,1878.0],["2007-09-28",38.0,41.6,37.2,40.4,1590.0],["2007-10-01",39.2,40.0,39.2,39.6,395.0],["2007-10-02",40.0,41.2,39.2,39.2,580.0],["2007-10-03",38.0,42.0,38.0,42.0,2325.0],["2007-10-04",40.0,42.0,40.0,42.0,1308.0],["2007-10-05",42.0,42.0,40.8,42.0,588.0],["2007-10-08",42.4,46.8,42.4,45.2,1288.0],["2007-10-09",46.0,47.2,40.8,44.0,2453.0],["2007-10-10",45.6,47.2,43.6,46.0,2130.0],["2007-10-11",49.2,49.2,46.0,47.6,3578.0],["2007-10-12",48.0,49.2,45.2,46.8,2063.0],["2007-10-15",48.8,48.8,47.2,48.4,1958.0],["2007-10-16",48.0,48.0,46.8,47.6,1120.0],["2007-10-17",48.0,48.0,47.6,48.0,753.0],["2007-10-18",48.0,48.8,46.4,47.6,2090.0],["2007-10-19",48.0,48.0,46.8,47.6,1175.0],["2007-10-22",46.0,46.0,44.8,45.2,2343.0],["2007-10-23",45.6,45.6,41.6,43.2,1955.0],["2007-10-24",43.2,44.4,42.8,44.0,778.0],["2007-10-25",44.8,48.8,43.6,45.2,4543.0],["2007-10-26",48.8,48.8,46.0,46.0,1745.0],["2007-10-29",46.8,48.0,45.2,46.0,1010.0],["2007-10-30",45.2,46.0,43.2,45.2,1683.0],["2007-10-31",44.0,45.2,42.0,44.8,1553.0],["2007-11-01",46.4,47.2,42.4,46.0,2383.0],["2007-11-02",45.6,45.6,42.4,43.6,2440.0],["2007-11-05",42.8,42.8,40.0,41.2,3105.0],["2007-11-06",42.0,43.2,41.6,43.2,875.0],["2007-11-07",44.0,44.4,41.6,43.2,988.0],["2007-11-08",43.2,43.2,41.2,41.6,2340.0],["2007-11-09",41.6,42.0,35.6,40.4,6635.0],["2007-11-12",38.0,39.2,38.0,38.8,790.0],["2007-11-13",39.2,41.6,39.2,40.0,1040.0],["2007-11-14",39.6,39.6,38.4,39.2,583.0],["2007-11-15",40.0,40.0,36.0,38.8,650.0],["2007-11-16",38.8,38.8,37.2,38.0,845.0],["2007-11-19",36.0,38.0,36.0,37.6,1293.0],["2007-11-20",37.6,38.0,36.4,36.4,385.0],["2007-11-21",36.0,36.4,35.6,35.6,750.0],["2007-11-23",36.8,37.6,35.2,35.6,750.0],["2007-11-26",36.0,37.6,36.0,36.4,335.0],["2007-11-27",37.6,37.6,35.6,36.0,1060.0],["2007-11-28",35.2,38.0,35.2,37.6,1558.0],["2007-11-29",37.6,38.0,37.6,38.0,148.0],["2007-11-30",37.2,37.6,36.0,36.8,1363.0],["2007-12-03",34.0,37.2,34.0,34.0,1863.0],["2007-12-04",34.0,34.8,33.6,34.0,1345.0],["2007-12-05",32.0,35.6,32.0,35.2,1010.0],["2007-12-06",32.0,36.0,32.0,32.8,1505.0],["2007-12-07",33.2,36.0,33.2,36.0,1143.0],["2007-12-10",36.0,36.0,32.8,32.8,1295.0],["2007-12-11",33.2,33.2,32.4,32.4,2363.0],["2007-12-12",32.4,32.4,30.0,30.0,3708.0],["2007-12-13",31.6,33.2,31.2,31.2,1780.0],["2007-12-14",32.0,32.8,31.6,32.0,1023.0],["2007-12-17",34.0,34.0,32.0,32.4,2588.0],["2007-12-18",36.0,36.0,31.6,31.6,1675.0],["2007-12-19",30.0,32.0,30.0,31.2,873.0],["2007-12-20",31.2,34.0,31.2,33.6,3670.0],["2007-12-21",36.0,36.0,34.0,35.2,2923.0],["2007-12-24",36.0,36.0,33.2,34.4,618.0],["2007-12-26",32.8,34.8,31.2,33.2,2110.0],["2007-12-27",32.4,33.6,32.0,32.0,2153.0],["2007-12-28",32.4,32.8,30.8,32.8,3365.0],["2007-12-31",30.4,32.0,30.4,31.6,3203.0],["2008-01-02",32.0,33.2,32.0,32.4,463.0],["2008-01-03",34.0,34.8,30.4,33.2,2340.0],["2008-01-04",32.4,32.4,32.0,32.0,505.0],["2008-01-07",32.4,34.0,32.4,32.4,243.0],["2008-01-08",33.6,33.6,32.0,32.4,298.0],["2008-01-09",33.6,33.6,30.8,32.0,548.0],["2008-01-10",31.2,31.6,30.8,30.8,805.0],["2008-01-11",31.2,32.4,30.8,32.4,423.0],["2008-01-14",32.8,33.6,32.4,32.8,415.0],["2008-01-15",32.8,34.0,31.2,32.4,778.0],["2008-01-16",32.0,32.4,30.8,32.0,173.0],["2008-01-17",31.2,31.2,30.0,30.0,210.0],["2008-01-18",30.4,34.0,29.2,29.2,1318.0],["2008-01-22",29.2,29.2,15.6,26.4,4308.0],["2008-01-23",27.6,32.0,27.6,32.0,645.0],["2008-01-24",33.6,33.6,28.4,33.6,1203.0],["2008-01-25",35.2,38.0,34.4,36.0,3545.0],["2008-01-28",36.4,40.0,33.2,38.0,4085.0],["2008-01-29",39.6,39.6,35.2,35.6,1840.0],["2008-01-30",35.2,35.2,32.0,34.0,755.0],["2008-01-31",34.4,34.4,32.4,34.0,3775.0],["2008-02-01",33.6,34.0,32.0,32.0,2138.0],["2008-02-04",32.0,32.8,30.4,31.2,883.0],["2008-02-05",31.6,31.6,30.0,30.0,280.0],["2008-02-06",31.6,32.0,30.0,31.6,213.0],["2008-02-07",30.0,30.8,28.8,29.2,948.0],["2008-02-08",32.0,33.6,28.8,32.8,1320.0],["2008-02-11",32.8,32.8,32.8,32.8,0.0],["2008-02-12",29.6,32.8,29.2,29.6,138.0],["2008-02-13",29.2,30.0,29.2,29.2,488.0],["2008-02-14",28.8,32.8,28.8,31.2,273.0],["2008-02-15",28.8,30.8,28.8,30.0,405.0],["2008-02-19",29.2,32.0,29.2,32.0,310.0],["2008-02-20",32.8,33.2,29.2,30.0,695.0],["2008-02-21",28.4,31.2,26.0,26.8,6408.0],["2008-02-22",26.8,28.0,26.4,27.6,2140.0],["2008-02-25",27.6,28.0,26.0,28.0,535.0],["2008-02-26",27.6,31.2,26.0,27.6,880.0],["2008-02-27",27.2,27.6,26.8,27.2,913.0],["2008-02-28",28.4,29.2,27.2,28.0,828.0],["2008-02-29",28.4,28.8,27.2,28.0,343.0],["2008-03-03",26.4,28.0,26.4,26.4,980.0],["2008-03-04",26.4,26.8,22.0,22.0,4048.0],["2008-03-05",26.0,28.0,22.8,24.4,3820.0],["2008-03-06",23.2,27.2,21.2,24.0,2595.0],["2008-03-07",24.0,24.4,20.4,21.2,7463.0],["2008-03-10",21.2,23.6,20.4,22.8,3220.0],["2008-03-11",23.2,23.6,23.2,23.6,1600.0],["2008-03-12",23.6,24.8,23.6,24.4,1375.0],["2008-03-13",25.2,25.2,24.0,25.2,610.0],["2008-03-14",25.2,25.2,25.2,25.2,0.0],["2008-03-17",21.6,29.2,21.2,29.2,5248.0],["2008-03-18",29.2,29.2,24.0,28.4,960.0],["2008-03-19",29.2,29.2,24.8,28.0,3025.0],["2008-03-20",28.0,28.0,26.4,26.8,663.0],["2008-03-24",28.0,28.4,26.8,28.4,2063.0],["2008-03-25",28.8,28.8,28.0,28.0,58.0],["2008-03-26",29.2,29.6,28.8,29.2,570.0],["2008-03-27",29.6,32.0,28.4,30.4,4540.0],["2008-03-28",30.4,31.6,30.4,31.6,1105.0],["2008-03-31",31.2,31.2,30.0,30.0,465.0],["2008-04-01",29.6,29.6,27.2,28.0,853.0],["2008-04-02",27.6,28.0,26.4,28.0,783.0],["2008-04-03",26.0,26.8,24.8,26.0,1160.0],["2008-04-04",27.2,27.6,26.8,27.2,58.0],["2008-04-07",28.0,28.0,24.8,27.2,278.0],["2008-04-08",27.6,28.8,27.6,28.4,4050.0],["2008-04-09",28.4,28.4,26.8,28.0,798.0],["2008-04-10",28.0,28.0,28.0,28.0,590.0],["2008-04-11",26.0,28.4,26.0,28.4,1080.0],["2008-04-14",28.4,29.6,26.0,28.4,2510.0],["2008-04-15",28.4,31.2,28.4,30.8,2330.0],["2008-04-16",30.8,30.8,27.6,30.4,488.0],["2008-04-17",29.2,30.4,28.8,30.4,673.0],["2008-04-18",26.8,30.0,26.8,30.0,1880.0],["2008-04-21",30.0,31.2,27.6,31.2,713.0],["2008-04-22",28.0,31.2,28.0,31.2,775.0],["2008-04-23",28.0,34.4,28.0,34.4,3365.0],["2008-04-24",34.0,36.0,28.4,35.6,2760.0],["2008-04-25",34.0,38.0,30.4,36.0,1528.0],["2008-04-28",32.4,38.0,32.4,33.6,1265.0],["2008-04-29",33.6,36.4,32.4,35.2,1673.0],["2008-04-30",34.0,40.0,34.0,36.8,1968.0],["2008-05-01",34.8,39.6,34.8,39.6,2143.0],["2008-05-02",39.6,40.0,38.8,39.6,898.0],["2008-05-05",34.8,40.0,34.8,39.6,1910.0],["2008-05-06",39.2,39.6,38.8,39.6,840.0],["2008-05-07",39.2,40.8,38.4,40.8,1840.0],["2008-05-08",40.8,40.8,36.4,40.4,988.0],["2008-05-09",38.4,40.4,38.4,40.0,788.0],["2008-05-12",38.0,40.0,38.0,40.0,748.0],["2008-05-13",40.0,40.0,37.2,40.0,485.0],["2008-05-14",39.6,40.0,36.8,40.0,1833.0],["2008-05-15",40.0,40.4,38.0,40.0,688.0],["2008-05-16",40.8,40.8,40.0,40.0,113.0],["2008-05-19",40.0,40.4,39.2,39.6,1060.0],["2008-05-20",38.8,40.0,38.0,40.0,905.0],["2008-05-21",40.0,40.8,38.4,40.8,1323.0],["2008-05-22",40.8,47.6,40.8,45.6,8813.0],["2008-05-23",46.0,48.8,42.4,46.0,4245.0],["2008-05-27",47.2,49.6,47.2,48.8,2408.0],["2008-05-28",49.2,50.0,47.2,49.2,2413.0],["2008-05-29",48.8,49.2,46.4,48.8,1690.0],["2008-05-30",49.6,49.6,46.0,48.4,728.0],["2008-06-02",48.4,48.4,46.0,46.0,623.0],["2008-06-03",47.6,47.6,42.8,46.4,465.0],["2008-06-04",44.4,44.4,42.4,44.0,268.0],["2008-06-05",45.2,46.0,43.2,43.2,260.0],["2008-06-06",42.4,44.0,40.4,40.8,440.0],["2008-06-09",40.8,42.8,38.4,40.4,1715.0],["2008-06-10",40.4,40.4,36.0,38.0,2253.0],["2008-06-11",31.1,41.0,31.1,31.6,480.0],["2008-06-12",40.0,40.0,38.0,38.0,200.0],["2008-06-13",39.0,40.0,39.0,39.0,310.0],["2008-06-16",35.0,36.0,34.1,34.1,330.0],["2008-06-17",37.9,37.9,26.3,36.2,1990.0],["2008-06-18",30.6,35.0,30.6,34.9,1090.0],["2008-06-19",35.0,35.0,33.8,33.8,160.0],["2008-06-20",31.0,35.0,29.0,35.0,600.0],["2008-06-23",31.7,35.0,30.0,32.5,1350.0],["2008-06-24",30.0,30.0,28.5,29.0,4080.0],["2008-06-25",28.0,30.0,20.5,27.5,1690.0],["2008-06-26",27.5,30.1,25.0,26.0,8210.0],["2008-06-27",26.4,28.7,25.0,28.3,1450.0],["2008-06-30",27.5,29.0,26.5,29.0,1870.0],["2008-07-01",28.9,29.0,25.0,29.0,1010.0],["2008-07-02",27.5,28.5,27.5,28.5,270.0],["2008-07-03",29.9,30.0,26.4,29.2,1520.0],["2008-07-07",30.1,31.5,27.8,28.0,1610.0],["2008-07-08",28.0,28.6,25.0,28.3,2920.0],["2008-07-09",29.0,29.0,25.7,26.5,600.0],["2008-07-10",26.8,28.9,26.5,27.4,1310.0],["2008-07-11",28.1,29.0,27.3,29.0,560.0],["2008-07-14",27.4,28.9,27.2,28.8,470.0],["2008-07-15",27.1,28.6,26.5,28.5,3260.0],["2008-07-16",28.6,28.6,27.3,28.0,480.0],["2008-07-17",28.0,28.4,27.2,27.5,900.0],["2008-07-18",28.5,31.0,28.5,29.8,3750.0],["2008-07-21",32.0,32.0,29.2,32.0,1850.0],["2008-07-22",31.0,31.9,29.2,29.8,830.0],["2008-07-23",30.8,30.8,28.6,30.7,30.0],["2008-07-24",31.4,32.0,31.4,31.9,490.0],["2008-07-25",32.8,32.8,29.0,29.0,400.0],["2008-07-28",32.8,32.8,29.0,31.5,560.0],["2008-07-29",31.6,33.0,28.6,33.0,1000.0],["2008-07-30",32.9,32.9,32.8,32.8,130.0],["2008-07-31",32.7,34.0,29.3,34.0,820.0],["2008-08-01",34.9,36.5,31.1,31.9,830.0],["2008-08-04",30.6,32.2,30.6,32.1,190.0],["2008-08-05",32.4,34.0,29.9,31.2,1110.0],["2008-08-06",30.0,30.4,29.5,29.7,670.0],["2008-08-07",29.7,32.0,29.0,30.0,2430.0],["2008-08-08",29.0,30.2,28.8,29.2,1120.0],["2008-08-11",28.5,31.0,27.5,30.0,1020.0],["2008-08-12",27.7,30.4,27.6,30.4,1040.0],["2008-08-13",30.5,30.5,28.9,30.3,610.0],["2008-08-14",31.0,35.0,29.9,30.2,2400.0],["2008-08-15",30.0,31.4,28.6,29.4,970.0],["2008-08-18",28.7,30.0,27.5,30.0,3090.0],["2008-08-19",28.1,32.0,28.0,32.0,2640.0],["2008-08-20",30.5,32.5,29.1,32.0,2370.0],["2008-08-21",30.1,33.0,30.0,30.7,1160.0],["2008-08-22",30.3,31.4,30.0,30.0,1300.0],["2008-08-25",30.0,30.5,28.2,30.5,1470.0],["2008-08-26",30.0,30.0,28.3,30.0,2180.0],["2008-08-27",28.4,30.0,28.4,30.0,430.0],["2008-08-28",29.3,30.0,28.5,28.7,1760.0],["2008-08-29",29.2,32.8,26.5,32.0,7470.0],["2008-09-02",31.3,31.3,26.5,29.0,350.0],["2008-09-03",32.6,32.6,28.5,30.2,110.0],["2008-09-04",29.1,30.0,28.5,29.0,1250.0],["2008-09-05",29.1,30.0,28.5,29.9,2810.0],["2008-09-08",29.8,30.5,27.4,30.5,1840.0],["2008-09-09",29.8,29.8,27.0,29.8,770.0],["2008-09-10",27.4,28.0,27.0,27.7,1500.0],["2008-09-11",28.2,29.0,26.5,28.5,2030.0],["2008-09-12",29.6,29.6,27.5,29.0,780.0],["2008-09-15",29.0,29.0,27.0,27.3,1970.0],["2008-09-16",27.8,27.8,25.0,27.1,1590.0],["2008-09-17",29.6,29.6,25.2,28.0,1410.0],["2008-09-18",28.2,29.5,25.0,29.5,1940.0],["2008-09-19",29.6,29.6,26.0,27.4,3140.0],["2008-09-22",26.5,26.5,23.5,24.5,2240.0],["2008-09-23",16.2,28.1,16.2,28.1,3520.0],["2008-09-24",27.5,28.5,25.0,28.5,1020.0],["2008-09-25",27.5,27.5,22.3,23.0,7030.0],["2008-09-26",23.0,23.0,20.5,22.1,5770.0],["2008-09-29",21.3,21.3,15.5,15.5,8590.0],["2008-09-30",16.7,21.5,13.5,14.0,15740.0],["2008-10-01",14.0,14.8,13.7,13.8,4340.0],["2008-10-02",13.8,13.8,12.4,12.5,6950.0],["2008-10-03",13.9,13.9,11.6,12.0,3240.0],["2008-10-06",12.7,13.7,10.7,11.4,2830.0],["2008-10-07",8.1,11.7,5.1,9.2,2210.0],["2008-10-08",12.0,12.0,8.1,11.0,8290.0],["2008-10-09",11.8,11.9,10.5,10.5,47600.0],["2008-10-10",9.7,10.1,8.5,10.0,2730.0],["2008-10-13",14.9,15.0,11.0,11.9,1990.0],["2008-10-14",14.8,14.8,9.1,11.5,4690.0],["2008-10-15",9.5,10.6,8.7,8.8,950.0],["2008-10-16",14.6,14.6,9.5,9.5,1860.0],["2008-10-17",9.5,10.4,9.5,10.4,440.0],["2008-10-20",10.5,11.8,10.5,11.8,340.0],["2008-10-21",10.5,11.9,10.5,11.3,940.0],["2008-10-22",11.9,12.5,11.9,12.5,1030.0],["2008-10-23",10.5,13.6,10.5,13.4,350.0],["2008-10-24",13.3,13.7,10.3,13.7,260.0],["2008-10-27",11.4,13.3,11.4,13.3,150.0],["2008-10-28",12.2,15.0,9.6,15.0,990.0],["2008-10-29",14.4,24.9,11.9,20.0,1350.0],["2008-10-30",14.0,15.2,11.7,13.8,2520.0],["2008-10-31",14.0,14.0,14.0,14.0,800.0],["2008-11-03",15.0,15.0,12.0,12.0,840.0],["2008-11-04",13.0,13.0,12.0,12.0,90.0],["2008-11-05",11.6,12.0,10.8,12.0,150.0],["2008-11-06",11.0,12.0,10.5,11.8,440.0],["2008-11-07",10.5,12.0,10.0,11.8,570.0],["2008-11-10",10.1,11.8,10.1,11.8,60.0],["2008-11-11",10.5,11.8,10.5,11.8,530.0],["2008-11-12",10.2,11.9,10.2,11.9,120.0],["2008-11-13",10.3,11.9,10.3,11.9,110.0],["2008-11-14",11.2,11.6,10.0,11.6,810.0],["2008-11-17",10.0,11.5,10.0,11.5,60.0],["2008-11-18",10.0,14.5,10.0,11.3,1380.0],["2008-11-19",10.0,11.8,9.6,11.7,1730.0],["2008-11-20",9.6,9.6,9.0,9.0,620.0],["2008-11-21",9.0,9.5,9.0,9.0,610.0],["2008-11-24",8.7,11.0,8.5,11.0,800.0],["2008-11-25",11.0,11.0,11.0,11.0,0.0],["2008-11-26",7.5,10.7,7.5,10.7,500.0],["2008-11-28",8.1,10.7,8.1,10.7,30.0],["2008-12-01",11.0,11.5,8.5,10.8,380.0],["2008-12-02",11.0,11.0,10.9,10.9,200.0],["2008-12-03",9.9,11.3,9.9,10.9,310.0],["2008-12-04",11.0,11.0,10.7,11.0,100.0],["2008-12-05",9.9,11.4,9.6,10.5,300.0],["2008-12-08",8.7,11.2,8.7,11.2,690.0],["2008-12-09",9.1,12.0,9.0,12.0,260.0],["2008-12-10",12.0,12.0,12.0,12.0,0.0],["2008-12-11",12.0,12.0,12.0,12.0,0.0],["2008-12-12",9.3,10.0,9.3,9.7,320.0],["2008-12-15",10.2,10.2,9.9,10.2,80.0],["2008-12-16",9.5,10.2,9.0,10.2,860.0],["2008-12-17",9.1,9.9,9.1,9.9,140.0],["2008-12-18",9.9,10.0,9.9,10.0,820.0],["2008-12-19",9.0,9.1,9.0,9.0,610.0],["2008-12-22",9.2,10.0,9.2,9.2,320.0],["2008-12-23",9.0,9.2,9.0,9.0,800.0],["2008-12-24",9.5,10.1,9.5,10.1,300.0],["2008-12-26",10.2,10.2,9.0,9.0,330.0],["2008-12-29",9.0,9.9,7.6,9.6,4680.0],["2008-12-30",8.1,9.6,8.0,9.6,2530.0],["2008-12-31",8.0,9.6,7.8,9.4,1360.0],["2009-01-02",9.4,9.5,8.5,8.9,580.0],["2009-01-05",8.5,8.8,8.5,8.8,250.0],["2009-01-06",8.9,9.0,8.5,8.9,1080.0],["2009-01-07",8.7,8.9,8.6,8.6,210.0],["2009-01-08",8.9,8.9,8.9,8.9,50.0],["2009-01-09",9.9,10.9,8.7,8.7,1170.0],["2009-01-12",9.9,9.9,9.9,9.9,40.0],["2009-01-13",9.0,9.9,9.0,9.9,250.0],["2009-01-14",9.9,9.9,9.9,9.9,100.0],["2009-01-15",9.9,9.9,9.9,9.9,0.0],["2009-01-16",10.0,10.0,9.0,9.9,210.0],["2009-01-20",9.1,11.1,9.0,11.1,470.0],["2009-01-21",8.8,11.0,8.6,11.0,150.0],["2009-01-22",9.4,11.0,9.4,10.8,360.0],["2009-01-23",10.2,10.5,9.5,10.4,450.0],["2009-01-26",10.0,10.5,10.0,10.5,450.0],["2009-01-27",10.0,12.0,10.0,10.4,1200.0],["2009-01-28",10.6,10.6,10.6,10.6,40.0],["2009-01-29",10.5,10.5,8.6,9.4,640.0],["2009-01-30",9.4,9.4,9.4,9.4,0.0],["2009-02-02",8.6,8.6,8.5,8.5,50.0],["2009-02-03",9.6,9.6,8.5,9.4,220.0],["2009-02-04",8.5,8.5,7.5,7.8,1240.0],["2009-02-05",7.9,8.2,7.9,8.2,160.0],["2009-02-06",8.0,8.2,7.5,7.5,650.0],["2009-02-09",7.7,8.5,7.7,8.5,40.0],["2009-02-10",8.7,8.7,7.5,8.3,530.0],["2009-02-11",7.6,7.6,7.6,7.6,360.0],["2009-02-12",7.7,7.9,7.5,7.5,210.0],["2009-02-13",7.6,7.6,7.5,7.5,300.0],["2009-02-17",7.1,7.5,7.1,7.5,440.0],["2009-02-18",7.1,7.4,7.0,7.0,820.0],["2009-02-19",7.0,7.0,7.0,7.0,0.0],["2009-02-20",8.0,8.0,7.0,7.3,480.0],["2009-02-23",7.3,8.0,7.3,8.0,120.0],["2009-02-24",7.7,8.0,7.0,8.0,630.0],["2009-02-25",8.0,8.0,8.0,8.0,0.0],["2009-02-26",8.0,8.0,8.0,8.0,0.0],["2009-02-27",6.5,7.0,6.0,6.5,540.0],["2009-03-02",6.5,6.5,6.0,6.5,700.0],["2009-03-03",6.6,6.6,6.1,6.5,90.0],["2009-03-04",6.6,6.6,6.6,6.6,160.0],["2009-03-05",6.5,6.6,6.0,6.6,600.0],["2009-03-06",6.0,6.4,6.0,6.4,1140.0],["2009-03-09",6.6,6.6,6.0,6.1,240.0],["2009-03-10",6.6,8.0,6.6,8.0,380.0],["2009-03-11",7.9,7.9,6.2,6.2,350.0],["2009-03-12",7.8,7.8,6.5,7.5,1190.0],["2009-03-13",7.8,7.8,7.0,7.8,1630.0],["2009-03-16",7.0,7.8,7.0,7.8,210.0],["2009-03-17",7.8,7.8,7.8,7.8,0.0],["2009-03-18",8.0,8.2,8.0,8.2,800.0],["2009-03-19",6.0,8.0,6.0,8.0,940.0],["2009-03-20",8.2,8.5,8.0,8.0,380.0],["2009-03-23",8.1,8.1,8.0,8.0,130.0],["2009-03-24",8.5,10.5,8.5,8.7,990.0],["2009-03-25",8.7,9.5,8.7,9.0,270.0],["2009-03-26",9.0,10.0,9.0,10.0,610.0],["2009-03-27",10.0,10.0,10.0,10.0,370.0],["2009-03-30",10.1,10.6,10.1,10.5,1810.0],["2009-03-31",10.7,10.8,10.1,10.1,690.0],["2009-04-01",10.8,10.8,8.1,9.4,660.0],["2009-04-02",13.5,13.5,9.9,12.4,1340.0],["2009-04-03",13.0,13.0,10.1,10.9,3530.0],["2009-04-06",11.9,11.9,11.9,11.9,120.0],["2009-04-07",10.5,10.8,10.5,10.8,110.0],["2009-04-08",11.0,11.2,11.0,11.0,120.0],["2009-04-09",12.5,13.0,10.6,13.0,1770.0],["2009-04-13",10.8,13.0,10.8,11.0,1450.0],["2009-04-14",11.0,13.9,11.0,11.6,480.0],["2009-04-15",12.0,13.5,11.0,13.5,870.0],["2009-04-16",13.5,13.5,12.5,12.5,850.0],["2009-04-17",13.0,13.0,13.0,13.0,100.0],["2009-04-20",12.5,12.5,12.0,12.0,130.0],["2009-04-21",12.5,12.5,11.5,11.6,430.0],["2009-04-22",11.6,12.5,11.6,12.5,460.0],["2009-04-23",13.4,13.4,13.4,13.4,100.0],["2009-04-24",12.6,14.8,12.6,13.0,1820.0],["2009-04-27",12.4,12.4,12.4,12.4,100.0],["2009-04-28",15.4,16.8,15.1,15.1,3790.0],["2009-04-29",16.0,19.4,16.0,17.0,3950.0],["2009-04-30",19.0,19.4,17.9,18.0,1850.0],["2009-05-01",15.0,18.5,15.0,18.2,1320.0],["2009-05-04",16.9,18.4,16.9,17.5,570.0],["2009-05-05",16.0,17.0,16.0,16.8,560.0],["2009-05-06",16.5,16.5,15.2,15.9,1050.0],["2009-05-07",16.2,17.5,15.5,15.5,870.0],["2009-05-08",15.0,16.5,15.0,16.0,630.0],["2009-05-11",16.0,16.0,14.0,14.3,2870.0],["2009-05-12",14.1,17.0,14.1,16.5,2370.0],["2009-05-13",15.6,19.5,14.5,16.0,1570.0],["2009-05-14",16.0,16.2,16.0,16.2,30.0],["2009-05-15",16.1,17.9,14.0,17.5,1620.0],["2009-05-18",16.0,17.1,15.9,17.0,940.0],["2009-05-19",18.0,18.0,16.5,16.5,240.0],["2009-05-20",17.8,18.5,17.0,17.2,2060.0],["2009-05-21",16.1,16.2,16.0,16.2,110.0],["2009-05-22",18.4,18.4,14.4,15.5,590.0],["2009-05-26",16.0,16.3,15.0,16.0,690.0],["2009-05-27",17.9,18.0,16.1,17.8,2110.0],["2009-05-28",18.7,18.7,15.5,16.0,1560.0],["2009-05-29",18.0,18.0,18.0,18.0,80.0],["2009-06-01",18.3,21.9,18.3,20.1,5510.0],["2009-06-02",20.4,22.2,18.2,20.4,1960.0],["2009-06-03",18.3,20.3,18.3,19.0,1320.0],["2009-06-04",19.0,20.4,17.1,19.7,1110.0],["2009-06-05",19.5,19.5,17.5,19.5,670.0],["2009-06-08",17.6,19.0,17.5,18.9,1140.0],["2009-06-09",18.6,19.9,18.5,18.5,650.0],["2009-06-10",18.5,19.4,18.5,19.3,240.0],["2009-06-11",18.5,19.5,18.5,18.5,1240.0],["2009-06-12",18.6,18.6,18.6,18.6,20.0],["2009-06-15",18.5,19.5,17.7,18.6,2250.0],["2009-06-16",19.3,19.5,19.3,19.3,160.0],["2009-06-17",19.4,19.5,19.4,19.5,130.0],["2009-06-18",19.5,20.5,18.6,20.5,2530.0],["2009-06-19",21.0,21.0,19.5,20.7,610.0],["2009-06-22",20.3,20.3,16.7,18.5,1310.0],["2009-06-23",16.5,18.8,16.5,18.1,980.0],["2009-06-24",18.6,18.6,17.5,17.8,660.0],["2009-06-25",18.0,18.2,18.0,18.1,640.0],["2009-06-26",18.1,19.0,18.1,18.8,1420.0],["2009-06-29",18.1,18.8,18.1,18.8,1140.0],["2009-06-30",18.5,18.5,17.7,17.9,1770.0],["2009-07-01",17.7,18.4,17.7,18.4,350.0],["2009-07-02",18.0,18.4,17.7,17.7,1370.0],["2009-07-06",17.5,17.5,16.7,16.7,1360.0],["2009-07-07",17.2,17.2,16.7,16.7,1300.0],["2009-07-08",16.5,16.9,15.1,15.9,790.0],["2009-07-09",17.0,17.2,16.5,16.7,460.0],["2009-07-10",16.5,16.5,16.5,16.5,440.0],["2009-07-13",15.5,17.5,15.3,17.5,480.0],["2009-07-14",16.6,16.6,16.1,16.2,2160.0],["2009-07-15",16.1,16.6,15.4,16.6,2360.0],["2009-07-16",15.5,16.6,15.4,16.3,990.0],["2009-07-17",16.3,16.3,16.3,16.3,60.0],["2009-07-20",15.1,17.0,15.1,16.9,2570.0],["2009-07-21",16.6,16.6,15.8,15.9,2320.0],["2009-07-22",16.0,16.5,16.0,16.3,1420.0],["2009-07-23",16.5,16.5,16.0,16.0,320.0],["2009-07-24",16.0,17.2,16.0,16.6,1640.0],["2009-07-27",17.1,19.0,17.1,18.7,4610.0],["2009-07-28",18.1,23.4,18.1,23.4,5940.0],["2009-07-29",23.5,24.3,23.0,23.0,6140.0],["2009-07-30",20.3,23.0,16.3,21.0,5270.0],["2009-07-31",21.5,22.5,21.5,21.8,860.0],["2009-08-03",22.5,24.9,22.5,24.0,4130.0],["2009-08-04",24.5,24.5,23.5,23.5,1270.0],["2009-08-05",23.5,24.5,22.9,24.5,1640.0],["2009-08-06",24.4,26.0,24.1,25.9,1300.0],["2009-08-07",25.3,27.5,24.6,27.5,2400.0],["2009-08-10",27.4,28.0,26.0,27.1,4800.0],["2009-08-11",25.0,28.2,25.0,25.9,4400.0],["2009-08-12",25.5,26.0,25.5,25.5,2470.0],["2009-08-13",26.0,26.0,24.1,24.5,2590.0],["2009-08-14",24.2,25.0,23.1,23.2,3280.0],["2009-08-17",22.2,23.0,21.1,22.5,4080.0],["2009-08-18",21.6,22.5,21.5,22.0,4010.0],["2009-08-19",21.5,24.0,21.2,22.8,1280.0],["2009-08-20",22.9,23.0,22.9,23.0,360.0],["2009-08-21",23.7,24.0,22.0,22.5,2920.0],["2009-08-24",23.0,23.6,21.3,23.6,2280.0],["2009-08-25",23.4,23.9,22.7,23.4,550.0],["2009-08-26",22.6,25.0,22.6,23.2,3040.0],["2009-08-27",23.0,26.0,23.0,26.0,2080.0],["2009-08-28",25.3,25.9,24.1,24.1,1130.0],["2009-08-31",24.2,28.0,24.2,27.5,1460.0],["2009-09-01",28.0,29.5,26.4,29.0,1820.0],["2009-09-02",28.0,30.0,27.5,28.9,2870.0],["2009-09-03",28.5,29.0,27.1,29.0,970.0],["2009-09-04",29.0,29.6,28.1,29.6,810.0],["2009-09-08",29.7,33.3,28.5,31.5,7980.0],["2009-09-09",31.9,35.8,31.5,33.2,15570.0],["2009-09-10",33.5,39.0,33.5,34.2,31040.0],["2009-09-11",35.8,36.5,34.6,35.9,13450.0],["2009-09-14",36.3,42.5,36.3,40.5,20640.0],["2009-09-15",42.4,42.5,40.5,40.5,18010.0],["2009-09-16",41.0,44.5,40.7,44.4,10360.0],["2009-09-17",44.8,53.2,43.2,48.5,38430.0],["2009-09-18",47.6,52.0,47.6,51.9,16090.0],["2009-09-21",52.4,62.5,52.4,58.1,38740.0],["2009-09-22",59.9,60.3,53.0,54.0,30270.0],["2009-09-23",54.0,54.4,45.4,46.1,49720.0],["2009-09-24",45.7,48.5,45.6,46.6,15530.0],["2009-09-25",47.0,47.0,41.1,43.0,17260.0],["2009-09-28",45.0,51.5,45.0,49.1,27670.0],["2009-09-29",49.3,49.3,38.3,38.3,43090.0],["2009-09-30",38.5,39.0,32.2,32.5,42040.0],["2009-10-01",33.9,35.5,31.0,31.5,24270.0],["2009-10-02",31.0,31.0,29.0,29.7,17810.0],["2009-10-05",30.2,34.0,30.2,31.8,12670.0],["2009-10-06",30.8,32.1,30.0,30.7,10440.0],["2009-10-07",30.0,30.9,29.9,30.5,6080.0],["2009-10-08",31.0,31.8,30.6,31.8,6550.0],["2009-10-09",31.2,32.3,31.1,32.1,4550.0],["2009-10-12",32.2,32.2,30.5,30.9,3920.0],["2009-10-13",30.5,31.8,30.3,30.6,3510.0],["2009-10-14",31.6,34.3,31.4,33.5,10660.0],["2009-10-15",33.3,34.5,32.1,33.5,3320.0],["2009-10-16",33.1,33.9,33.0,33.8,3160.0],["2009-10-19",34.0,34.6,33.0,34.4,2660.0],["2009-10-20",35.0,38.9,34.4,38.2,9880.0],["2009-10-21",38.2,38.2,35.1,38.1,8810.0],["2009-10-22",37.9,38.0,35.1,37.5,5920.0],["2009-10-23",37.2,37.6,35.0,36.0,7410.0],["2009-10-26",35.6,35.9,32.1,32.7,3630.0],["2009-10-27",32.7,33.6,31.1,31.8,5340.0],["2009-10-28",31.7,36.1,31.7,33.0,3740.0],["2009-10-29",31.0,37.5,31.0,32.5,3500.0],["2009-10-30",31.9,35.0,30.4,31.0,8980.0],["2009-11-02",31.0,32.9,28.6,30.5,8710.0],["2009-11-03",30.0,31.5,30.0,30.3,4980.0],["2009-11-04",32.0,33.0,30.4,32.7,3470.0],["2009-11-05",32.8,32.8,30.5,31.5,7990.0],["2009-11-06",31.6,31.7,30.8,31.0,2000.0],["2009-11-09",31.7,32.6,31.1,31.2,3410.0],["2009-11-10",31.7,31.9,30.8,31.4,4350.0],["2009-11-11",31.9,32.5,31.0,31.9,5310.0],["2009-11-12",31.5,32.3,31.2,31.5,5100.0],["2009-11-13",31.5,32.4,31.3,31.8,1680.0],["2009-11-16",31.9,32.8,31.8,32.7,1800.0],["2009-11-17",32.8,32.8,32.0,32.8,1080.0],["2009-11-18",34.0,37.9,33.9,35.6,14320.0],["2009-11-19",35.6,41.0,35.5,40.1,13460.0],["2009-11-20",39.9,42.1,38.5,40.9,13960.0],["2009-11-23",42.4,42.4,40.5,41.7,9980.0],["2009-11-24",41.7,41.7,41.0,41.4,4140.0],["2009-11-25",40.8,41.0,39.2,40.2,9480.0],["2009-11-27",40.5,40.5,38.0,39.8,6330.0],["2009-11-30",39.4,40.8,39.0,40.2,3790.0],["2009-12-01",40.6,40.6,39.7,39.7,3630.0],["2009-12-02",40.7,40.7,35.5,36.8,7400.0],["2009-12-03",36.0,36.5,35.2,36.4,4360.0],["2009-12-04",36.6,37.5,35.5,35.6,3150.0],["2009-12-07",35.1,36.0,34.5,35.6,7420.0],["2009-12-08",35.2,35.8,34.8,34.9,1830.0],["2009-12-09",35.0,35.0,32.5,32.5,6510.0],["2009-12-10",32.6,36.0,32.5,36.0,5840.0],["2009-12-11",36.0,37.3,35.1,35.5,5380.0],["2009-12-14",36.3,40.9,36.0,40.0,19570.0],["2009-12-15",41.0,42.4,39.6,40.0,11510.0],["2009-12-16",40.8,41.9,38.5,40.9,6640.0],["2009-12-17",40.0,40.9,39.5,40.8,5480.0],["2009-12-18",41.8,41.8,30.6,34.0,23460.0],["2009-12-21",34.2,39.8,34.2,35.5,15130.0],["2009-12-22",35.5,35.7,34.6,35.2,8920.0],["2009-12-23",54.0,60.6,48.1,50.0,374310.0],["2009-12-24",48.5,49.0,42.1,42.3,82340.0],["2009-12-28",42.4,44.0,39.2,39.9,38420.0],["2009-12-29",41.4,42.3,39.3,39.7,26280.0],["2009-12-30",41.2,41.2,37.6,37.6,14230.0],["2009-12-31",38.0,39.8,35.9,35.9,15180.0],["2010-01-04",36.6,38.4,35.6,36.9,14950.0],["2010-01-05",36.4,36.9,36.0,36.2,9350.0],["2010-01-06",36.1,37.0,36.1,36.6,4480.0],["2010-01-07",37.0,39.0,37.0,38.7,12490.0],["2010-01-08",37.5,39.8,37.5,39.5,10620.0],["2010-01-11",39.3,41.0,39.3,39.4,12480.0],["2010-01-12",39.4,40.5,39.4,40.5,10420.0],["2010-01-13",40.4,47.2,37.5,40.2,12250.0],["2010-01-14",41.0,41.2,39.3,40.0,5560.0],["2010-01-15",40.0,40.0,38.0,38.4,8670.0],["2010-01-19",39.6,40.8,38.1,40.8,12290.0],["2010-01-20",40.4,40.9,39.0,40.1,6350.0],["2010-01-21",39.9,40.4,39.0,39.6,4650.0],["2010-01-22",39.0,40.1,38.9,40.0,7210.0],["2010-01-25",39.6,39.6,37.7,38.7,5790.0],["2010-01-26",38.4,38.4,36.5,36.8,7350.0],["2010-01-27",36.1,37.3,35.0,35.0,6990.0],["2010-01-28",35.9,35.9,33.0,34.0,8290.0],["2010-01-29",33.7,35.2,33.7,35.2,4650.0],["2010-02-01",35.2,36.1,33.7,35.7,5820.0],["2010-02-02",35.7,35.7,35.0,35.5,3380.0],["2010-02-03",35.2,36.9,35.2,36.2,3290.0],["2010-02-04",36.8,36.9,34.6,35.3,5260.0],["2010-02-05",34.9,35.0,33.7,35.0,3900.0],["2010-02-08",35.8,35.8,34.3,35.0,2150.0],["2010-02-09",34.8,34.8,33.2,34.2,2690.0],["2010-02-10",36.4,36.4,34.1,35.0,1920.0],["2010-02-11",34.2,35.0,34.0,34.4,1490.0],["2010-02-12",34.0,34.9,33.5,34.0,10490.0],["2010-02-16",34.4,35.5,33.6,34.2,2000.0],["2010-02-17",34.0,34.7,33.1,33.2,3100.0],["2010-02-18",32.5,33.0,30.8,32.9,9890.0],["2010-02-19",32.4,35.0,31.5,35.0,6290.0],["2010-02-22",35.0,35.3,33.1,33.9,2080.0],["2010-02-23",33.3,34.1,31.6,32.9,2560.0],["2010-02-24",33.4,33.4,32.4,32.8,1710.0],["2010-02-25",32.8,33.1,32.3,33.0,1980.0],["2010-02-26",32.5,32.7,31.8,32.3,7220.0],["2010-03-01",32.4,33.3,31.2,31.8,3680.0],["2010-03-02",32.1,33.3,31.5,32.8,3450.0],["2010-03-03",35.4,37.0,34.5,35.0,15800.0],["2010-03-04",34.8,35.8,32.7,35.8,4890.0],["2010-03-05",35.5,36.7,34.8,36.7,5160.0],["2010-03-08",36.7,36.9,35.8,36.9,2170.0],["2010-03-09",36.1,38.5,36.0,38.1,8830.0],["2010-03-10",37.6,39.5,37.0,39.5,5210.0],["2010-03-11",39.5,39.6,38.5,39.0,4160.0],["2010-03-12",38.6,41.0,38.5,40.0,6410.0],["2010-03-15",40.5,40.5,38.5,39.9,2550.0],["2010-03-16",40.0,40.0,38.9,39.5,3600.0],["2010-03-17",39.5,40.5,39.5,40.3,4180.0],["2010-03-18",40.0,40.6,39.9,40.1,2640.0],["2010-03-19",40.3,40.8,39.9,40.3,3430.0],["2010-03-22",40.1,40.2,39.0,39.0,2540.0],["2010-03-23",38.6,40.8,38.6,40.4,5890.0],["2010-03-24",40.5,40.5,39.8,40.1,3880.0],["2010-03-25",40.0,40.5,39.1,40.1,3770.0],["2010-03-26",40.6,40.6,38.9,39.7,5410.0],["2010-03-29",39.6,40.5,39.1,40.5,7710.0],["2010-03-30",40.1,40.4,38.7,40.4,1070.0],["2010-03-31",40.5,40.5,39.1,39.4,2890.0],["2010-04-01",39.0,40.0,38.9,39.9,1360.0],["2010-04-05",39.1,40.4,39.0,40.1,1890.0],["2010-04-06",40.5,42.5,39.8,42.5,7120.0],["2010-04-07",43.2,45.9,42.8,44.5,10860.0],["2010-04-08",45.9,51.4,44.8,47.0,48550.0],["2010-04-09",47.9,47.9,45.7,47.0,4890.0],["2010-04-12",48.3,50.8,47.5,48.3,5730.0],["2010-04-13",48.0,50.0,46.0,49.8,6100.0],["2010-04-14",49.8,51.0,49.2,50.9,6680.0],["2010-04-15",49.5,51.4,49.1,51.3,7870.0],["2010-04-16",50.9,51.3,49.5,49.8,11460.0],["2010-04-19",49.0,50.0,48.4,48.5,3540.0],["2010-04-20",48.6,49.7,47.5,48.8,5340.0],["2010-04-21",49.9,50.1,49.0,49.3,1390.0],["2010-04-22",49.9,50.0,47.5,48.9,8910.0],["2010-04-23",48.6,49.0,47.1,48.2,7110.0],["2010-04-26",47.9,48.2,47.0,47.6,4980.0],["2010-04-27",47.6,47.9,47.0,47.0,3430.0],["2010-04-28",46.1,51.0,46.0,48.5,9480.0],["2010-04-29",48.7,50.1,48.5,48.6,5010.0],["2010-04-30",49.2,49.5,48.6,48.7,2970.0],["2010-05-03",49.6,50.8,48.9,49.9,3800.0],["2010-05-04",49.9,50.0,48.0,48.1,2520.0],["2010-05-05",47.5,49.5,45.7,47.8,3490.0],["2010-05-06",47.3,48.5,44.7,44.7,6320.0],["2010-05-07",44.8,45.9,40.8,44.9,8400.0],["2010-05-10",48.4,48.4,42.5,44.0,3080.0],["2010-05-11",43.0,45.9,42.8,45.7,2720.0],["2010-05-12",46.7,46.7,45.1,46.1,1100.0],["2010-05-13",45.7,46.5,42.0,46.0,1410.0],["2010-05-14",46.5,46.5,43.6,44.2,1570.0],["2010-05-17",44.4,44.9,40.8,41.1,6020.0],["2010-05-18",42.4,42.7,40.0,40.8,3210.0],["2010-05-19",40.1,40.1,36.0,37.9,6650.0],["2010-05-20",37.0,37.5,35.0,35.0,6180.0],["2010-05-21",35.0,46.0,35.0,38.7,7760.0],["2010-05-24",38.4,39.8,37.0,37.3,2660.0],["2010-05-25",37.9,37.9,35.3,36.8,3410.0],["2010-05-26",36.7,38.4,35.0,35.6,1870.0],["2010-05-27",36.0,36.0,35.1,36.0,2980.0],["2010-05-28",35.9,36.9,34.9,36.9,4860.0],["2010-06-01",37.0,37.0,36.1,36.5,1950.0],["2010-06-02",36.2,40.4,36.0,39.6,4480.0],["2010-06-03",40.0,40.4,37.0,38.9,1370.0],["2010-06-04",38.9,38.9,37.5,38.5,1910.0],["2010-06-07",38.9,39.6,35.6,37.4,5260.0],["2010-06-08",37.2,37.9,35.4,35.4,2050.0],["2010-06-09",36.5,36.8,35.4,36.5,1860.0],["2010-06-10",35.4,37.0,35.4,36.5,2220.0],["2010-06-11",35.4,37.0,35.0,36.5,1740.0],["2010-06-14",36.9,37.8,36.4,36.8,3410.0],["2010-06-15",37.6,37.6,36.4,36.8,3840.0],["2010-06-16",36.2,36.8,35.4,36.6,2830.0],["2010-06-17",36.3,36.8,36.1,36.8,830.0],["2010-06-18",36.0,36.5,35.3,36.0,2560.0],["2010-06-21",36.7,36.7,35.0,35.9,3650.0],["2010-06-22",36.0,36.0,35.5,36.0,730.0],["2010-06-23",36.0,36.0,35.3,36.0,350.0],["2010-06-24",35.5,35.8,35.0,35.8,1910.0],["2010-06-25",35.2,36.6,34.0,34.5,2550.0],["2010-06-28",34.6,34.6,32.6,33.7,3120.0],["2010-06-29",33.9,37.4,32.9,33.0,4500.0],["2010-06-30",33.0,37.5,32.6,36.1,5800.0],["2010-07-01",36.7,36.7,32.6,33.0,4450.0],["2010-07-02",33.3,33.8,32.4,32.7,1890.0],["2010-07-06",32.5,33.0,32.2,32.2,1380.0],["2010-07-07",33.0,33.0,31.8,32.4,740.0],["2010-07-08",32.2,33.5,31.7,33.5,2330.0],["2010-07-09",35.6,35.6,33.0,35.0,460.0],["2010-07-12",35.4,35.4,33.7,34.8,380.0],["2010-07-13",33.2,35.5,31.6,33.5,830.0],["2010-07-14",33.0,35.3,33.0,35.3,930.0],["2010-07-15",32.7,32.7,32.7,32.7,20.0],["2010-07-16",34.4,36.6,34.0,35.5,2140.0],["2010-07-19",35.5,35.5,34.2,35.5,3760.0],["2010-07-20",34.4,36.6,34.4,35.5,830.0],["2010-07-21",36.0,36.0,34.8,35.1,910.0],["2010-07-22",35.1,35.1,34.1,34.5,700.0],["2010-07-23",34.2,35.1,34.1,34.8,220.0],["2010-07-26",34.8,36.5,34.5,35.5,1300.0],["2010-07-27",34.9,36.5,34.1,34.1,1140.0],["2010-07-28",36.4,36.4,34.0,35.0,1770.0],["2010-07-29",34.9,34.9,34.0,34.0,500.0],["2010-07-30",35.9,36.0,33.4,36.0,480.0],["2010-08-02",36.0,36.1,32.7,33.0,3350.0],["2010-08-03",33.4,34.1,32.1,32.1,3570.0],["2010-08-04",32.5,36.0,32.5,34.6,1230.0],["2010-08-05",35.5,35.5,33.1,34.5,530.0],["2010-08-06",34.0,36.4,33.8,36.0,1310.0],["2010-08-09",35.4,35.9,33.3,34.1,2200.0],["2010-08-10",34.1,35.0,33.5,33.6,840.0],["2010-08-11",33.5,35.0,33.2,33.5,1030.0],["2010-08-12",33.2,34.0,32.4,32.5,3000.0],["2010-08-13",32.3,34.8,32.1,34.8,660.0],["2010-08-16",34.0,34.0,32.5,32.9,1110.0],["2010-08-17",32.7,34.7,32.7,33.2,930.0],["2010-08-18",34.5,35.0,33.8,34.2,1340.0],["2010-08-19",34.0,34.9,32.7,32.8,2650.0],["2010-08-20",32.8,34.0,32.8,33.4,520.0],["2010-08-23",33.7,34.8,32.6,32.6,870.0],["2010-08-24",32.5,34.7,32.4,33.5,1110.0],["2010-08-25",33.0,33.5,32.4,33.4,1480.0],["2010-08-26",32.9,34.5,32.6,33.1,870.0],["2010-08-27",33.1,33.3,31.7,33.1,1810.0],["2010-08-30",32.6,32.9,32.6,32.6,320.0],["2010-08-31",35.7,37.5,33.8,34.3,25470.0],["2010-09-01",35.8,35.9,34.0,34.6,6030.0],["2010-09-02",35.2,35.5,34.3,34.5,1140.0],["2010-09-03",35.9,35.9,34.7,35.1,4550.0],["2010-09-07",35.9,35.9,35.0,35.3,2650.0],["2010-09-08",35.9,36.8,34.6,35.3,1930.0],["2010-09-09",35.9,36.5,34.9,35.1,3220.0],["2010-09-10",35.5,36.0,34.3,34.3,4980.0],["2010-09-13",34.7,34.8,34.5,34.7,3150.0],["2010-09-14",34.9,35.0,34.3,35.0,550.0],["2010-09-15",35.1,38.5,35.1,37.2,7430.0],["2010-09-16",36.5,40.5,36.5,39.0,12270.0],["2010-09-17",39.8,44.6,39.2,42.5,10240.0],["2010-09-20",42.3,44.5,40.8,41.6,7680.0],["2010-09-21",41.9,43.7,41.5,42.0,8370.0],["2010-09-22",42.8,43.3,39.1,42.8,5120.0],["2010-09-23",43.7,45.4,42.5,43.5,5910.0],["2010-09-24",43.5,44.8,42.8,44.2,22140.0],["2010-09-27",44.4,45.0,42.5,44.3,3880.0],["2010-09-28",43.8,44.8,43.6,44.8,8020.0],["2010-09-29",45.0,45.2,43.2,44.5,12010.0],["2010-09-30",44.6,44.7,43.6,43.8,2800.0],["2010-10-01",44.4,44.6,42.8,44.6,4690.0],["2010-10-04",45.0,46.0,44.9,45.4,13290.0],["2010-10-05",46.0,46.3,45.5,46.0,10350.0],["2010-10-06",46.2,46.4,45.0,46.0,12180.0],["2010-10-07",46.5,46.5,45.1,46.0,4150.0],["2010-10-08",46.4,46.5,45.7,46.5,8210.0],["2010-10-11",46.5,47.8,46.3,47.2,8470.0],["2010-10-12",47.6,49.7,47.5,48.5,10330.0],["2010-10-13",49.6,50.2,48.9,49.4,7690.0],["2010-10-14",49.8,52.9,49.8,52.1,9750.0],["2010-10-15",52.1,57.8,52.1,55.5,14930.0],["2010-10-18",58.8,60.8,56.1,59.7,32400.0],["2010-10-19",60.0,60.2,56.0,56.1,16940.0],["2010-10-20",56.0,59.0,56.0,58.9,11010.0],["2010-10-21",59.9,61.1,57.1,58.9,16830.0],["2010-10-22",59.6,59.6,53.0,56.0,25850.0],["2010-10-25",57.9,60.0,55.3,58.1,20690.0],["2010-10-26",59.4,59.4,56.8,57.6,7980.0],["2010-10-27",57.6,58.1,57.2,57.5,7220.0],["2010-10-28",58.0,60.0,57.7,58.9,11690.0],["2010-10-29",59.7,59.7,57.9,58.1,7980.0],["2010-11-01",58.9,59.0,57.2,57.2,8840.0],["2010-11-02",58.0,58.6,56.9,57.8,6750.0],["2010-11-03",57.8,59.0,57.5,58.0,7100.0],["2010-11-04",57.5,59.0,57.0,58.5,11370.0],["2010-11-05",59.0,60.0,56.6,59.8,11590.0],["2010-11-08",59.8,61.3,58.4,58.8,16170.0],["2010-11-09",58.0,58.3,56.8,57.6,18310.0],["2010-11-10",58.1,58.5,57.0,57.8,8750.0],["2010-11-11",57.9,58.2,55.3,55.3,5700.0],["2010-11-12",55.6,55.6,51.2,53.8,14740.0],["2010-11-15",54.0,55.0,52.5,53.9,10030.0],["2010-11-16",53.4,53.9,52.8,53.8,11900.0],["2010-11-17",54.2,54.2,52.2,52.5,4610.0],["2010-11-18",52.5,53.0,51.3,51.8,8810.0],["2010-11-19",51.1,54.5,50.1,54.4,14870.0],["2010-11-22",53.2,53.2,51.3,51.8,11400.0],["2010-11-23",51.8,55.8,51.2,55.8,10070.0],["2010-11-24",57.5,57.5,54.7,54.8,7370.0],["2010-11-26",54.5,56.5,53.0,54.7,4980.0],["2010-11-29",53.6,56.0,51.5,52.1,11440.0],["2010-11-30",52.3,53.0,51.5,51.5,7430.0],["2010-12-01",54.3,54.3,52.9,53.9,6210.0],["2010-12-02",54.5,55.8,53.0,53.2,9220.0],["2010-12-03",53.0,53.5,52.0,53.0,7420.0],["2010-12-06",54.0,60.7,53.5,58.7,23530.0],["2010-12-07",59.3,59.7,58.0,58.6,12620.0],["2010-12-08",58.8,58.8,54.9,55.3,14000.0],["2010-12-09",53.7,54.2,51.1,52.4,24320.0],["2010-12-10",52.8,56.4,52.5,56.2,9530.0],["2010-12-13",56.0,57.8,55.1,55.9,14080.0],["2010-12-14",56.4,56.4,53.9,55.3,6560.0],["2010-12-15",54.9,55.8,54.8,55.7,5080.0],["2010-12-16",55.7,57.8,54.1,57.8,7410.0],["2010-12-17",57.2,59.0,57.0,57.0,22990.0],["2010-12-20",57.9,59.4,56.5,58.8,17070.0],["2010-12-21",59.4,67.7,58.9,67.3,47870.0],["2010-12-22",68.0,72.2,63.6,64.7,53370.0],["2010-12-23",65.0,66.0,62.1,63.6,21930.0],["2010-12-27",48.5,52.0,42.6,51.9,121140.0],["2010-12-28",51.5,52.9,50.1,51.8,28310.0],["2010-12-29",51.4,51.9,50.5,50.8,16080.0],["2010-12-30",50.5,51.4,50.2,50.5,15820.0],["2010-12-31",50.5,51.4,50.2,51.1,8590.0],["2011-01-03",50.8,51.1,50.0,50.5,15150.0],["2011-01-04",50.3,51.5,50.0,50.2,11390.0],["2011-01-05",50.1,50.8,50.0,50.6,6920.0],["2011-01-06",50.8,50.8,50.0,50.5,4840.0],["2011-01-07",50.6,50.8,49.0,49.9,11010.0],["2011-01-10",50.7,51.0,49.9,50.9,4780.0],["2011-01-11",51.0,51.0,49.1,50.5,5830.0],["2011-01-12",50.8,51.0,50.2,50.4,1970.0],["2011-01-13",50.8,51.5,49.8,50.2,6070.0],["2011-01-14",50.2,50.2,49.5,50.0,4220.0],["2011-01-18",49.5,49.9,46.7,49.1,12400.0],["2011-01-19",47.6,49.2,45.8,48.5,10330.0],["2011-01-20",49.1,49.1,46.2,46.9,6100.0],["2011-01-21",46.3,46.8,43.0,45.3,15450.0],["2011-01-24",45.0,46.3,44.7,45.0,9520.0],["2011-01-25",45.0,45.5,44.6,45.0,5050.0],["2011-01-26",46.0,46.8,45.5,45.5,5630.0],["2011-01-27",45.9,48.3,45.8,47.6,8450.0],["2011-01-28",48.3,49.0,46.8,48.8,12050.0],["2011-01-31",49.0,50.4,47.3,50.0,12360.0],["2011-02-01",49.9,50.0,46.6,48.1,20720.0],["2011-02-02",46.5,48.0,45.0,47.3,10740.0],["2011-02-03",47.1,50.0,47.1,48.3,13210.0],["2011-02-04",47.6,48.0,44.0,44.2,21780.0],["2011-02-07",44.5,45.1,40.3,41.0,25840.0],["2011-02-08",42.0,42.5,40.3,42.5,7940.0],["2011-02-09",41.4,42.3,41.0,41.0,5050.0],["2011-02-10",40.1,41.8,40.0,41.0,6780.0],["2011-02-11",41.1,41.2,39.0,40.1,11240.0],["2011-02-14",40.0,40.9,38.6,40.7,5890.0],["2011-02-15",40.3,41.2,39.6,40.8,2420.0],["2011-02-16",40.8,40.8,37.5,38.5,14530.0],["2011-02-17",38.7,39.1,37.9,38.6,5000.0],["2011-02-18",38.3,39.0,38.0,38.4,6890.0],["2011-02-22",38.0,38.6,37.6,38.0,6650.0],["2011-02-23",38.0,40.0,37.5,38.1,5560.0],["2011-02-24",37.9,38.8,37.8,38.1,1510.0],["2011-02-25",38.1,38.8,38.0,38.4,6370.0],["2011-02-28",38.9,40.5,38.5,39.5,9720.0],["2011-03-01",39.6,39.6,38.8,39.4,3310.0],["2011-03-02",39.5,39.6,37.8,38.7,5800.0],["2011-03-03",38.8,39.4,38.2,38.5,4220.0],["2011-03-04",39.0,39.0,38.1,38.7,1850.0],["2011-03-07",38.6,39.0,38.5,38.5,1530.0],["2011-03-08",38.7,40.8,37.9,39.8,12210.0],["2011-03-09",40.0,40.3,39.0,39.0,3000.0],["2011-03-10",39.0,39.4,37.8,39.0,9430.0],["2011-03-11",38.5,40.0,38.5,40.0,2890.0],["2011-03-14",39.9,40.9,39.9,40.6,3830.0],["2011-03-15",39.7,40.8,37.9,40.7,10210.0],["2011-03-16",40.7,40.7,38.7,39.1,3260.0],["2011-03-17",39.6,39.6,39.0,39.0,850.0],["2011-03-18",38.9,39.9,38.9,39.8,2360.0],["2011-03-21",39.7,39.7,38.8,39.1,3530.0],["2011-03-22",39.4,40.0,39.1,39.1,980.0],["2011-03-23",39.0,39.6,38.8,39.5,3180.0],["2011-03-24",39.5,40.9,39.0,40.6,4120.0],["2011-03-25",40.8,40.8,39.0,39.2,4140.0],["2011-03-28",39.2,39.4,38.7,39.1,2000.0],["2011-03-29",39.0,39.1,38.0,38.6,3950.0],["2011-03-30",39.1,39.3,38.6,39.2,1850.0],["2011-03-31",38.9,39.3,38.6,39.2,810.0],["2011-04-01",39.2,40.3,38.8,39.7,3280.0],["2011-04-04",40.0,40.5,39.4,40.0,4000.0],["2011-04-05",39.7,40.4,39.0,39.5,2230.0],["2011-04-06",39.5,40.1,39.3,39.4,3070.0],["2011-04-07",39.5,40.0,39.4,39.6,3750.0],["2011-04-08",39.5,40.0,39.3,39.5,1100.0],["2011-04-11",39.5,41.7,39.2,41.6,10030.0],["2011-04-12",42.0,44.3,42.0,43.5,12850.0],["2011-04-13",43.8,44.1,42.8,43.5,7020.0],["2011-04-14",43.1,45.0,43.1,45.0,4830.0],["2011-04-15",45.3,45.6,43.3,43.8,13580.0],["2011-04-18",43.6,43.8,41.0,43.6,6860.0],["2011-04-19",43.6,44.5,43.1,43.8,3140.0],["2011-04-20",43.7,44.1,42.8,43.8,3080.0],["2011-04-21",43.5,44.4,43.4,43.8,3150.0],["2011-04-25",43.6,43.8,42.9,43.5,3360.0],["2011-04-26",43.3,43.8,42.5,43.6,1850.0],["2011-04-27",43.9,43.9,42.5,43.4,2730.0],["2011-04-28",43.4,43.9,42.7,43.6,2920.0],["2011-04-29",43.4,43.9,43.1,43.6,3300.0],["2011-05-02",43.5,44.7,43.2,44.0,2970.0],["2011-05-03",44.5,46.8,43.5,43.7,11900.0],["2011-05-04",43.5,44.5,41.6,42.5,8900.0],["2011-05-05",42.2,42.2,40.4,41.2,5320.0],["2011-05-06",41.8,42.5,40.2,42.0,2500.0],["2011-05-09",42.3,42.3,40.1,40.2,6640.0],["2011-05-10",40.2,40.2,37.8,38.2,9910.0],["2011-05-11",38.5,40.4,38.0,39.3,5470.0],["2011-05-12",39.2,39.5,38.4,38.8,4060.0],["2011-05-13",39.4,39.4,38.3,38.5,3320.0],["2011-05-16",38.7,39.6,37.8,37.8,6600.0],["2011-05-17",38.0,39.5,35.2,35.2,9500.0],["2011-05-18",35.2,36.2,35.0,35.4,11480.0],["2011-05-19",35.7,39.8,35.7,39.0,13330.0],["2011-05-20",39.4,41.7,39.0,40.5,8150.0],["2011-05-23",41.0,41.0,38.6,39.3,6350.0],["2011-05-24",38.9,41.1,37.7,40.5,12100.0],["2011-05-25",41.0,43.1,41.0,41.5,9410.0],["2011-05-26",41.7,43.1,41.7,42.0,4620.0],["2011-05-27",42.3,44.0,42.3,43.2,5300.0],["2011-05-31",43.9,45.4,41.5,44.7,20810.0],["2011-06-01",45.3,45.5,43.5,45.0,8500.0],["2011-06-02",44.4,45.0,43.0,43.0,5480.0],["2011-06-03",43.1,45.3,43.0,43.5,9670.0],["2011-06-06",43.3,44.0,42.5,43.3,8720.0],["2011-06-07",43.5,43.9,42.7,43.0,3390.0],["2011-06-08",43.0,44.6,42.1,42.5,5380.0],["2011-06-09",42.5,42.9,41.2,42.4,5660.0],["2011-06-10",42.4,42.9,40.6,40.6,3970.0],["2011-06-13",41.8,41.8,39.0,39.0,3820.0],["2011-06-14",41.5,41.6,39.0,40.0,5590.0],["2011-06-15",39.7,41.7,39.7,40.2,3360.0],["2011-06-16",40.5,41.2,40.0,40.0,650.0],["2011-06-17",40.5,40.5,39.7,40.3,2690.0],["2011-06-20",40.5,40.5,39.8,40.0,2470.0],["2011-06-21",39.9,41.0,39.7,41.0,2360.0],["2011-06-22",41.0,42.5,40.8,42.1,2390.0],["2011-06-23",41.5,42.5,41.0,42.5,3020.0],["2011-06-24",42.3,43.3,41.8,43.1,3470.0],["2011-06-27",42.9,43.7,41.9,42.2,4300.0],["2011-06-28",41.5,41.8,40.1,40.9,7060.0],["2011-06-29",41.2,42.7,41.0,42.3,4650.0],["2011-06-30",42.7,42.8,42.1,42.8,1800.0],["2011-07-01",42.8,43.3,42.5,43.0,3080.0],["2011-07-05",42.7,44.8,42.7,44.7,4740.0],["2011-07-06",44.8,46.1,43.7,45.3,5510.0],["2011-07-07",45.7,47.8,45.5,47.8,7200.0],["2011-07-08",48.9,48.9,45.5,48.7,6710.0],["2011-07-11",48.4,48.7,47.6,48.2,4070.0],["2011-07-12",48.2,49.9,48.2,49.5,5770.0],["2011-07-13",49.6,50.5,49.6,50.2,6790.0],["2011-07-14",50.5,52.3,50.4,51.6,15910.0],["2011-07-15",51.6,51.6,49.6,50.5,12330.0],["2011-07-18",50.2,50.4,48.0,49.0,8880.0],["2011-07-19",49.5,50.7,48.5,50.3,5310.0],["2011-07-20",50.8,50.9,50.2,50.2,2000.0],["2011-07-21",50.4,51.0,48.2,50.5,3820.0],["2011-07-22",50.7,50.9,50.2,50.9,6400.0],["2011-07-25",49.7,49.8,47.7,49.1,8680.0],["2011-07-26",49.3,49.3,47.7,48.8,1670.0],["2011-07-27",47.9,48.5,45.6,46.9,6420.0],["2011-07-28",47.3,47.6,46.9,47.0,2010.0],["2011-07-29",47.0,47.3,46.5,47.0,1300.0],["2011-08-01",47.6,49.4,47.4,48.4,3800.0],["2011-08-02",48.3,48.7,46.9,47.1,4270.0],["2011-08-03",47.2,47.8,45.9,47.6,2080.0],["2011-08-04",47.3,47.3,43.2,43.8,9200.0],["2011-08-05",43.8,43.8,40.0,42.7,12260.0],["2011-08-08",40.0,42.0,40.0,41.3,16620.0],["2011-08-09",41.4,42.7,40.7,41.8,7480.0],["2011-08-10",41.2,41.8,40.6,41.5,4410.0],["2011-08-11",41.5,42.7,41.0,42.1,4090.0],["2011-08-12",42.5,43.1,41.9,42.1,1770.0],["2011-08-15",42.4,43.8,42.3,42.6,2530.0],["2011-08-16",42.6,44.6,42.6,44.3,3000.0],["2011-08-17",45.1,45.6,42.9,44.1,3760.0],["2011-08-18",43.4,44.6,43.1,44.1,2020.0],["2011-08-19",44.0,44.8,43.5,43.6,1530.0],["2011-08-22",43.9,44.4,42.5,43.4,2630.0],["2011-08-23",43.1,43.3,41.7,43.3,2270.0],["2011-08-24",42.9,44.5,42.9,44.1,3470.0],["2011-08-25",44.2,44.2,43.0,43.4,1210.0],["2011-08-26",42.9,44.8,42.9,44.3,2730.0],["2011-08-29",44.8,46.9,44.5,46.2,4830.0],["2011-08-30",46.1,47.4,45.0,45.4,4460.0],["2011-08-31",45.7,45.7,43.8,44.5,3340.0],["2011-09-01",43.5,44.9,43.1,44.3,1190.0],["2011-09-02",43.3,44.5,43.3,44.4,1110.0],["2011-09-06",44.0,44.5,43.4,44.1,1500.0],["2011-09-07",44.5,45.8,43.8,45.1,2160.0],["2011-09-08",45.1,45.7,45.0,45.3,1670.0],["2011-09-09",45.1,46.4,43.9,44.3,4200.0],["2011-09-12",43.8,43.9,43.1,43.1,2030.0],["2011-09-13",43.1,43.6,43.0,43.1,2070.0],["2011-09-14",42.7,44.0,42.0,43.6,4910.0],["2011-09-15",43.6,45.8,43.6,44.0,3460.0],["2011-09-16",44.0,44.6,43.2,44.4,3210.0],["2011-09-19",43.6,44.8,43.1,44.3,3200.0],["2011-09-20",44.4,45.0,43.5,45.0,3270.0],["2011-09-21",45.5,45.6,44.0,44.4,3630.0],["2011-09-22",43.6,43.9,42.7,42.7,3860.0],["2011-09-23",42.9,43.4,41.0,41.3,7450.0],["2011-09-26",41.5,41.9,41.4,41.9,3480.0],["2011-09-27",42.3,44.0,41.6,43.5,6960.0],["2011-09-28",44.3,44.8,43.0,44.0,6430.0],["2011-09-29",44.7,46.1,43.5,43.6,7080.0],["2011-09-30",43.7,44.3,42.0,42.7,3230.0],["2011-10-03",42.1,43.2,39.1,39.5,11810.0],["2011-10-04",39.5,39.5,36.6,37.9,6600.0],["2011-10-05",38.0,40.3,36.6,37.3,8280.0],["2011-10-06",37.8,39.7,37.7,39.7,4450.0],["2011-10-07",39.6,40.8,38.4,39.3,2470.0],["2011-10-10",40.2,42.5,39.7,41.0,7510.0],["2011-10-11",41.4,43.1,40.3,42.4,7970.0],["2011-10-12",42.7,43.6,40.5,41.2,9200.0],["2011-10-13",40.9,41.5,40.0,41.1,2380.0],["2011-10-14",41.3,41.7,40.0,41.2,4930.0],["2011-10-17",41.0,41.0,40.0,40.9,3530.0],["2011-10-18",40.5,40.7,39.0,39.3,7460.0],["2011-10-19",39.4,40.5,38.5,39.8,5090.0],["2011-10-20",39.9,41.2,38.6,41.2,6140.0],["2011-10-21",42.5,42.5,40.5,41.5,6890.0],["2011-10-24",41.6,42.0,41.2,41.5,7730.0],["2011-10-25",41.5,41.5,40.1,40.1,2950.0],["2011-10-26",40.9,41.4,40.3,41.2,2290.0],["2011-10-27",42.0,42.0,40.8,41.1,8530.0],["2011-10-28",40.9,47.0,40.8,46.1,23820.0],["2011-10-31",46.6,47.5,44.5,45.9,17660.0],["2011-11-01",44.8,47.1,43.5,46.6,9290.0],["2011-11-02",47.6,48.1,45.6,46.3,11760.0],["2011-11-03",47.2,47.9,44.9,45.9,16040.0],["2011-11-04",45.4,46.0,40.2,41.4,30580.0],["2011-11-07",41.0,45.0,40.3,44.0,20320.0],["2011-11-08",43.5,45.0,40.6,42.2,20420.0],["2011-11-09",41.3,41.6,39.0,41.6,11140.0],["2011-11-10",41.9,42.0,39.2,39.3,10550.0],["2011-11-11",39.0,39.4,14.0,20.3,133250.0],["2011-11-14",18.2,20.9,15.2,15.9,50810.0],["2011-11-15",15.8,15.8,13.6,14.0,40080.0],["2011-11-16",14.0,14.6,13.3,13.4,14610.0],["2011-11-17",14.6,14.6,13.0,13.4,7750.0],["2011-11-18",13.1,13.5,12.6,12.6,7790.0],["2011-11-21",12.5,12.5,10.2,10.8,24900.0],["2011-11-22",11.5,12.6,11.4,11.8,17570.0],["2011-11-23",12.0,12.0,11.0,11.8,13140.0],["2011-11-25",12.0,12.3,11.8,12.0,8740.0],["2011-11-28",12.1,12.4,11.9,12.1,7730.0],["2011-11-29",12.4,13.9,11.9,13.4,10160.0],["2011-11-30",13.9,14.4,12.8,14.4,12380.0],["2011-12-01",14.1,14.4,13.7,14.1,5050.0],["2011-12-02",14.9,15.6,13.7,14.0,15060.0],["2011-12-05",14.0,14.0,12.4,13.2,11300.0],["2011-12-06",13.0,13.7,12.5,13.2,7950.0],["2011-12-07",13.1,13.4,12.9,13.2,3680.0],["2011-12-08",13.1,13.5,12.8,12.8,6930.0],["2011-12-09",12.5,13.1,11.8,12.6,10550.0],["2011-12-12",12.5,13.9,12.0,13.5,15400.0],["2011-12-13",13.6,13.6,11.9,12.0,6090.0],["2011-12-14",11.6,11.9,11.0,11.7,7900.0],["2011-12-15",11.7,12.0,11.7,11.8,3960.0],["2011-12-16",11.5,12.0,11.5,11.5,3060.0],["2011-12-19",11.3,12.0,11.0,11.0,6710.0],["2011-12-20",11.0,11.9,11.0,11.8,7970.0],["2011-12-21",11.5,12.0,11.5,11.9,5580.0],["2011-12-22",12.0,13.2,11.9,12.3,9820.0],["2011-12-23",12.7,12.7,12.0,12.3,9910.0],["2011-12-27",12.3,12.7,12.0,12.1,1540.0],["2011-12-28",12.0,12.0,11.2,11.4,3360.0],["2011-12-29",11.2,11.5,10.8,11.0,5940.0],["2011-12-30",11.0,11.1,10.3,11.1,10490.0],["2012-01-03",11.3,11.9,11.1,11.5,4220.0],["2012-01-04",11.8,11.9,11.4,11.9,3570.0],["2012-01-05",12.0,12.1,11.5,11.7,2490.0],["2012-01-06",11.8,12.3,11.6,12.1,5380.0],["2012-01-09",12.0,12.4,12.0,12.4,5040.0],["2012-01-10",12.4,12.4,11.8,12.3,4800.0],["2012-01-11",12.5,12.5,11.7,11.8,3650.0],["2012-01-12",11.7,12.1,11.5,12.0,5730.0],["2012-01-13",12.0,12.2,11.8,12.0,1890.0],["2012-01-17",12.1,12.1,11.7,11.7,1210.0],["2012-01-18",11.8,12.1,11.7,11.9,3000.0],["2012-01-19",11.8,12.2,11.5,11.9,8030.0],["2012-01-20",11.9,12.0,11.6,11.8,3200.0],["2012-01-23",11.6,12.1,11.6,12.0,3900.0],["2012-01-24",12.0,12.2,11.9,12.0,4260.0],["2012-01-25",12.2,12.2,11.6,12.1,11590.0],["2012-01-26",11.9,11.9,11.2,11.6,9850.0],["2012-01-27",11.5,12.3,11.3,12.1,6590.0],["2012-01-30",12.0,12.0,11.3,11.8,2740.0],["2012-01-31",11.7,12.0,11.5,12.0,2880.0],["2012-02-01",12.0,12.3,11.4,11.7,3190.0],["2012-02-02",12.0,12.4,11.9,12.4,4130.0],["2012-02-03",11.9,13.6,11.9,12.7,11040.0],["2012-02-06",12.6,13.4,12.6,13.0,7220.0],["2012-02-07",13.2,13.6,12.5,12.8,6340.0],["2012-02-08",12.8,12.8,11.4,12.4,10510.0],["2012-02-09",11.6,13.0,11.6,12.4,5520.0],["2012-02-10",12.3,12.5,12.1,12.3,1740.0],["2012-02-13",12.2,13.3,11.6,12.0,2580.0],["2012-02-14",11.8,11.9,11.5,11.6,2580.0],["2012-02-15",11.9,11.9,11.4,11.6,2950.0],["2012-02-16",11.6,11.7,11.2,11.5,2780.0],["2012-02-17",11.5,12.0,11.5,11.6,2720.0],["2012-02-21",11.8,11.8,11.2,11.5,1240.0],["2012-02-22",11.3,12.0,11.2,11.7,4270.0],["2012-02-23",11.8,11.9,11.6,11.7,1870.0],["2012-02-24",11.8,17.4,11.8,17.4,45030.0],["2012-02-27",22.5,24.3,20.0,21.5,66720.0],["2012-02-28",28.0,28.5,23.1,24.2,90930.0],["2012-02-29",24.3,24.4,20.5,21.4,29390.0],["2012-03-01",21.7,21.9,20.1,20.4,7480.0],["2012-03-02",20.1,21.3,19.5,19.5,9590.0],["2012-03-05",19.5,22.0,18.3,21.0,27140.0],["2012-03-06",20.6,22.1,18.8,19.2,22160.0],["2012-03-07",19.0,19.5,17.5,18.1,4440.0],["2012-03-08",18.4,18.5,17.7,17.9,3490.0],["2012-03-09",17.9,18.3,17.0,17.1,7260.0],["2012-03-12",17.6,17.9,17.2,17.5,3180.0],["2012-03-13",17.7,18.4,17.6,17.8,4310.0],["2012-03-14",17.8,19.2,17.1,18.0,4360.0],["2012-03-15",17.8,17.8,16.6,16.9,3850.0],["2012-03-16",17.0,18.5,17.0,17.4,2950.0],["2012-03-19",17.6,17.6,15.9,16.5,9230.0],["2012-03-20",16.6,16.6,15.7,15.7,4440.0],["2012-03-21",16.0,16.3,15.3,15.6,2820.0],["2012-03-22",15.6,15.9,15.1,15.8,4130.0],["2012-03-23",15.8,16.2,15.6,16.1,2340.0],["2012-03-26",16.3,18.7,16.1,18.3,11410.0],["2012-03-27",20.5,26.0,19.6,25.0,86820.0],["2012-03-28",23.5,23.8,19.7,20.5,46800.0],["2012-03-29",20.5,20.7,19.2,19.7,7400.0],["2012-03-30",19.7,20.4,18.3,18.6,8800.0],["2012-04-02",19.2,19.2,18.0,18.5,7390.0],["2012-04-03",18.8,18.8,17.6,17.6,6160.0],["2012-04-04",17.8,18.0,16.6,17.0,5290.0],["2012-04-05",16.6,17.3,16.0,16.0,8760.0],["2012-04-09",16.0,16.1,14.7,15.7,5050.0],["2012-04-10",15.7,17.0,15.7,16.2,3770.0],["2012-04-11",16.2,17.0,16.0,16.8,2920.0],["2012-04-12",16.9,17.1,16.2,16.8,2430.0],["2012-04-13",16.8,18.8,16.8,18.3,4790.0],["2012-04-16",19.0,20.0,18.5,19.5,7350.0],["2012-04-17",20.0,22.0,20.0,21.3,21140.0],["2012-04-18",21.4,21.4,20.1,20.4,9180.0],["2012-04-19",20.3,21.5,20.3,21.1,7370.0],["2012-04-20",21.4,21.8,21.4,21.7,5270.0],["2012-04-23",21.5,23.4,21.5,23.0,23220.0],["2012-04-24",24.2,25.5,23.1,24.6,33600.0],["2012-04-25",24.9,25.0,22.9,24.2,18720.0],["2012-04-26",24.8,24.9,23.5,24.4,6000.0],["2012-04-27",24.9,24.9,23.8,24.0,3300.0],["2012-04-30",23.9,24.0,23.0,23.0,6330.0],["2012-05-01",22.8,24.3,21.8,22.5,6900.0],["2012-05-02",21.7,23.6,21.6,22.5,2200.0],["2012-05-03",22.0,22.9,21.7,22.2,3790.0],["2012-05-04",22.1,22.1,21.2,21.2,2250.0],["2012-05-07",21.5,22.8,21.4,22.2,5610.0],["2012-05-08",23.0,24.5,22.6,22.9,13360.0],["2012-05-09",22.8,23.0,21.1,21.7,5240.0],["2012-05-10",21.6,21.8,21.2,21.6,1400.0],["2012-05-11",21.5,22.1,21.2,21.9,1150.0],["2012-05-14",21.9,22.0,21.1,21.3,1200.0],["2012-05-15",21.2,21.9,20.3,21.4,6690.0],["2012-05-16",21.8,22.4,21.3,21.7,3200.0],["2012-05-17",21.8,22.0,21.0,21.3,1850.0],["2012-05-18",21.5,21.5,19.9,20.0,5200.0],["2012-05-21",20.1,20.9,19.0,20.3,4140.0],["2012-05-22",20.5,21.4,20.0,20.9,2070.0],["2012-05-23",20.7,21.0,20.4,20.6,2150.0],["2012-05-24",20.7,21.0,19.5,20.5,2980.0],["2012-05-25",20.6,21.2,20.2,21.1,1960.0],["2012-05-29",21.1,21.5,20.3,20.5,5930.0],["2012-05-30",20.2,20.7,20.0,20.4,750.0],["2012-05-31",20.7,20.7,19.8,19.8,2620.0],["2012-06-01",19.9,21.0,18.7,18.9,4310.0],["2012-06-04",18.3,19.6,17.6,17.9,6630.0],["2012-06-05",18.2,19.6,18.2,18.8,1770.0],["2012-06-06",19.0,19.5,19.0,19.3,870.0],["2012-06-07",19.4,21.4,19.4,20.7,5450.0],["2012-06-08",20.5,20.6,19.3,19.9,4550.0],["2012-06-11",19.9,19.9,19.3,19.3,580.0],["2012-06-12",19.3,19.3,18.4,18.9,980.0],["2012-06-13",18.1,19.4,18.1,18.7,1570.0],["2012-06-14",18.9,19.0,18.5,18.6,1060.0],["2012-06-15",18.4,18.7,18.0,18.1,3620.0],["2012-06-18",18.0,18.9,18.0,18.8,4500.0],["2012-06-19",18.5,19.5,18.5,19.2,2020.0],["2012-06-20",19.1,19.6,19.1,19.5,1620.0],["2012-06-21",19.5,19.5,17.8,17.8,6020.0],["2012-06-22",18.1,18.9,18.0,18.9,1710.0],["2012-06-25",18.7,18.8,17.8,18.8,1460.0],["2012-06-26",18.8,23.5,18.8,22.5,13690.0],["2012-06-27",24.0,28.0,23.0,23.5,79180.0],["2012-06-28",24.9,27.0,22.0,23.3,24950.0],["2012-06-29",23.3,26.0,22.2,23.1,11640.0],["2012-07-02",23.1,23.1,21.0,22.4,9990.0],["2012-07-03",22.0,22.4,21.6,21.9,1870.0],["2012-07-05",22.1,22.7,21.3,22.4,5650.0],["2012-07-06",22.4,22.6,21.1,22.2,3550.0],["2012-07-09",22.0,23.2,22.0,22.5,3830.0],["2012-07-10",23.1,23.1,22.0,22.0,3820.0],["2012-07-11",22.3,22.4,21.6,21.9,2220.0],["2012-07-12",21.6,22.1,21.6,21.6,550.0],["2012-07-13",21.6,22.0,21.0,21.2,3660.0],["2012-07-16",21.0,22.0,20.7,21.4,1710.0],["2012-07-17",21.2,22.1,19.9,20.5,4890.0],["2012-07-18",20.5,22.1,20.3,21.4,7990.0],["2012-07-19",24.4,35.0,23.9,27.4,136700.0],["2012-07-20",26.2,26.4,23.6,24.1,37150.0],["2012-07-23",23.6,23.6,22.1,23.1,8730.0],["2012-07-24",23.5,25.9,23.4,24.8,21790.0],["2012-07-25",24.6,24.7,23.0,23.0,5270.0],["2012-07-26",26.1,27.0,23.9,23.9,18960.0],["2012-07-27",24.5,30.8,24.5,27.6,61650.0],["2012-07-30",29.6,32.4,28.1,29.4,57170.0],["2012-07-31",29.5,29.5,27.6,27.6,21260.0],["2012-08-01",27.7,29.6,22.9,24.0,37340.0],["2012-08-02",22.7,22.7,20.0,20.8,67790.0],["2012-08-03",21.2,23.3,20.4,20.7,27400.0],["2012-08-06",20.8,21.7,20.8,20.9,5220.0],["2012-08-07",21.0,21.8,20.9,20.9,10600.0],["2012-08-08",20.3,20.3,16.2,17.0,76820.0],["2012-08-09",17.3,19.0,17.3,18.1,14520.0],["2012-08-10",18.2,18.5,17.5,18.0,5730.0],["2012-08-13",18.2,18.2,17.5,17.6,5020.0],["2012-08-14",17.6,18.0,17.0,17.6,7840.0],["2012-08-15",17.3,17.3,16.8,17.0,11680.0],["2012-08-16",17.0,17.2,16.5,16.7,11130.0],["2012-08-17",16.9,17.0,16.7,17.0,5580.0],["2012-08-20",17.0,17.0,16.3,16.7,4540.0],["2012-08-21",16.5,17.0,16.5,16.8,6790.0],["2012-08-22",16.6,17.0,16.5,16.9,3700.0],["2012-08-23",16.8,17.8,16.8,17.2,6750.0],["2012-08-24",17.2,18.4,17.2,18.0,11700.0],["2012-08-27",18.0,18.4,17.6,18.0,12630.0],["2012-08-28",17.9,18.2,17.7,17.9,11300.0],["2012-08-29",18.0,18.1,17.6,17.8,3890.0],["2012-08-30",17.7,18.0,17.4,17.6,7430.0],["2012-08-31",18.0,18.0,17.1,17.4,3010.0],["2012-09-04",17.7,17.7,16.9,17.1,5500.0],["2012-09-05",16.8,17.1,16.8,17.0,2560.0],["2012-09-06",17.0,17.8,16.9,17.5,12070.0],["2012-09-07",17.2,17.9,17.2,17.6,5720.0],["2012-09-10",17.4,18.4,17.4,17.9,14870.0],["2012-09-11",17.9,18.1,17.3,17.7,5240.0],["2012-09-12",17.5,17.8,17.5,17.7,1940.0],["2012-09-13",17.8,17.8,17.6,17.6,1600.0],["2012-09-14",17.9,18.1,17.5,17.6,10490.0],["2012-09-17",17.2,17.7,16.7,16.8,10970.0],["2012-09-18",16.8,17.0,14.5,16.9,27750.0],["2012-09-19",16.8,17.1,16.1,16.9,8430.0],["2012-09-20",16.5,17.0,16.3,16.8,9270.0],["2012-09-21",16.8,17.0,16.2,16.2,8610.0],["2012-09-24",16.0,17.0,16.0,16.9,8460.0],["2012-09-25",16.9,17.5,16.2,16.7,7810.0],["2012-09-26",16.7,17.5,16.3,16.4,2310.0],["2012-09-27",16.4,16.6,16.0,16.4,3960.0],["2012-09-28",16.4,16.6,16.2,16.3,5780.0],["2012-10-01",16.4,16.9,16.1,16.2,5250.0],["2012-10-02",16.1,16.7,16.1,16.4,3650.0],["2012-10-03",16.4,16.5,16.0,16.2,5250.0],["2012-10-04",16.1,16.5,16.0,16.5,6470.0],["2012-10-05",16.5,16.5,16.0,16.3,4560.0],["2012-10-08",16.5,16.5,15.5,15.9,6890.0],["2012-10-09",15.7,16.1,15.7,15.9,4690.0],["2012-10-10",15.7,16.0,15.3,15.5,7250.0],["2012-10-11",15.7,15.7,15.1,15.5,10880.0],["2012-10-12",15.7,16.4,15.0,15.6,6980.0],["2012-10-15",15.6,15.7,15.3,15.4,3970.0],["2012-10-16",15.7,16.2,15.4,15.8,5000.0],["2012-10-17",15.7,16.6,15.7,16.3,5350.0],["2012-10-18",16.2,16.2,15.5,15.8,7530.0],["2012-10-19",15.7,16.2,15.5,15.8,5760.0],["2012-10-22",15.7,16.3,15.6,15.7,4100.0],["2012-10-23",15.6,15.6,15.1,15.4,5380.0],["2012-10-24",15.3,15.5,15.2,15.3,1660.0],["2012-10-25",15.4,15.5,15.2,15.4,2000.0],["2012-10-26",15.4,15.8,15.2,15.4,3900.0],["2012-10-31",15.6,15.9,15.3,15.6,5580.0],["2012-11-01",15.8,15.8,15.3,15.5,2420.0],["2012-11-02",15.6,16.0,15.2,15.5,2540.0],["2012-11-05",15.4,15.5,15.2,15.5,6340.0],["2012-11-06",15.6,15.8,15.2,15.6,2990.0],["2012-11-07",15.3,15.8,15.0,15.3,7170.0],["2012-11-08",14.3,15.0,12.9,14.2,6350.0],["2012-11-09",14.5,15.1,14.2,14.3,4590.0],["2012-11-12",14.2,14.5,14.0,14.5,2190.0],["2012-11-13",14.2,14.2,13.6,13.8,2950.0],["2012-11-14",14.1,14.2,13.5,13.7,1440.0],["2012-11-15",13.5,13.5,12.5,13.0,8510.0],["2012-11-16",13.2,13.2,12.4,12.5,5270.0],["2012-11-19",12.6,13.2,12.4,13.1,1850.0],["2012-11-20",13.4,13.4,12.8,13.3,4660.0],["2012-11-21",13.5,14.6,13.5,13.9,1840.0],["2012-11-23",14.3,14.4,14.0,14.1,1330.0],["2012-11-26",13.9,14.0,13.3,13.6,1670.0],["2012-11-27",13.5,14.1,13.1,13.3,6950.0],["2012-11-28",13.5,13.6,13.1,13.5,1710.0],["2012-11-29",13.6,14.1,13.6,13.7,1610.0],["2012-11-30",13.6,13.7,12.8,13.0,9310.0],["2012-12-03",12.9,13.0,12.5,12.9,6260.0],["2012-12-04",13.3,13.4,12.5,13.0,6270.0],["2012-12-05",13.3,13.3,12.8,13.0,6590.0],["2012-12-06",13.0,13.3,12.7,13.0,6820.0],["2012-12-07",13.2,13.2,12.5,12.8,5310.0],["2012-12-10",13.0,13.2,12.5,12.9,5520.0],["2012-12-11",12.7,13.1,12.7,13.0,2750.0],["2012-12-12",12.8,13.1,12.6,13.0,2050.0],["2012-12-13",12.7,13.0,12.0,12.6,6320.0],["2012-12-14",12.8,14.6,12.6,13.3,28780.0],["2012-12-17",14.0,14.2,13.2,13.5,9330.0],["2012-12-18",14.4,14.5,13.8,14.5,11000.0],["2012-12-19",14.6,15.1,12.6,13.2,22430.0],["2012-12-20",13.2,13.2,12.5,12.7,7980.0],["2012-12-21",12.7,12.7,12.0,12.5,4870.0],["2012-12-24",12.3,12.6,12.3,12.3,1490.0],["2012-12-26",12.2,12.9,12.2,12.8,5730.0],["2012-12-27",13.0,13.5,12.5,13.0,3490.0],["2012-12-28",13.0,13.3,12.5,12.5,11480.0],["2012-12-31",12.5,12.5,11.7,12.1,12540.0],["2013-01-02",12.3,13.0,11.8,12.6,12790.0],["2013-01-03",12.4,12.5,12.3,12.3,3110.0],["2013-01-04",12.2,13.0,12.2,12.9,5050.0],["2013-01-07",12.6,13.9,12.3,13.5,12240.0],["2013-01-08",13.7,13.7,13.1,13.5,7090.0],["2013-01-09",13.1,14.2,13.1,14.0,11720.0],["2013-01-10",14.4,14.9,14.0,14.8,9090.0],["2013-01-11",14.4,14.8,14.0,14.4,9110.0],["2013-01-14",14.5,14.7,13.9,14.4,6370.0],["2013-01-15",14.0,14.1,13.6,14.0,2800.0],["2013-01-16",13.7,14.0,13.7,14.0,1720.0],["2013-01-17",14.7,15.2,14.2,14.5,12660.0],["2013-01-18",14.7,14.8,14.2,14.6,3220.0],["2013-01-22",14.4,14.8,14.1,14.2,2500.0],["2013-01-23",13.8,14.5,13.3,14.2,2880.0],["2013-01-24",13.9,14.5,13.5,14.0,2970.0],["2013-01-25",13.3,14.0,13.3,13.6,1610.0],["2013-01-28",13.8,14.1,13.3,14.1,2260.0],["2013-01-29",14.1,14.1,13.6,14.0,3380.0],["2013-01-30",14.1,14.1,13.5,13.9,3250.0],["2013-01-31",13.7,14.1,13.7,13.7,1990.0],["2013-02-01",13.8,16.8,13.8,16.1,28720.0],["2013-02-04",16.1,17.0,15.5,15.5,10550.0],["2013-02-05",15.8,16.7,15.8,16.1,3640.0],["2013-02-06",16.1,16.2,15.2,15.6,7070.0],["2013-02-07",15.3,15.6,14.8,15.4,3470.0],["2013-02-08",15.4,15.4,14.9,15.3,970.0],["2013-02-11",15.7,15.9,15.4,15.8,4400.0],["2013-02-12",15.5,16.6,15.3,16.1,3230.0],["2013-02-13",16.1,16.2,15.8,16.1,3980.0],["2013-02-14",15.8,16.3,15.8,16.0,2390.0],["2013-02-15",16.0,16.9,16.0,16.7,5730.0],["2013-02-19",16.5,18.2,16.4,17.6,10110.0],["2013-02-20",17.8,18.4,17.5,17.6,6560.0],["2013-02-21",17.4,18.3,17.3,18.0,9490.0],["2013-02-22",17.9,25.8,17.9,21.3,262290.0],["2013-02-25",21.5,22.7,19.1,20.1,43360.0],["2013-02-26",19.7,20.5,19.4,20.0,13180.0],["2013-02-27",19.9,20.7,19.6,20.1,5870.0],["2013-02-28",20.2,21.9,20.1,21.5,13680.0],["2013-03-01",20.9,22.5,20.9,21.2,18420.0],["2013-03-04",21.0,21.9,20.8,21.5,8910.0],["2013-03-05",21.4,22.2,21.0,21.6,9130.0],["2013-03-06",21.7,23.5,21.7,22.4,7890.0],["2013-03-07",22.4,22.9,22.3,22.3,8260.0],["2013-03-08",22.3,22.3,21.7,21.8,7020.0],["2013-03-11",21.7,22.3,21.3,21.3,6260.0],["2013-03-12",21.4,21.4,21.0,21.2,5180.0],["2013-03-13",20.9,21.5,20.1,21.3,12600.0],["2013-03-14",20.8,21.5,20.3,20.9,6080.0],["2013-03-15",20.5,21.3,20.5,21.0,3990.0],["2013-03-18",20.9,20.9,20.1,20.3,5060.0],["2013-03-19",20.0,20.5,19.5,19.9,9610.0],["2013-03-20",20.0,20.9,19.9,20.5,4010.0],["2013-03-21",20.9,22.5,20.2,20.8,4910.0],["2013-03-22",22.0,22.0,21.0,21.2,2790.0],["2013-03-25",21.2,22.1,21.2,21.9,7780.0],["2013-03-26",22.3,24.3,21.8,22.8,20570.0],["2013-03-27",23.0,23.7,22.4,23.5,11600.0],["2013-03-28",23.1,23.5,22.5,22.9,4980.0],["2013-04-01",23.4,23.9,23.0,23.8,4110.0],["2013-04-02",23.8,24.0,22.9,22.9,6080.0],["2013-04-03",23.2,23.3,22.5,22.6,5080.0],["2013-04-04",25.0,25.0,22.0,22.7,19470.0],["2013-04-05",22.2,23.0,22.1,22.6,3220.0],["2013-04-08",22.4,22.8,22.1,22.4,3260.0],["2013-04-09",22.2,23.0,22.2,22.3,2770.0],["2013-04-10",23.0,23.4,22.9,23.3,10530.0],["2013-04-11",23.4,24.0,23.3,23.8,3480.0],["2013-04-12",23.9,23.9,23.1,23.5,2150.0],["2013-04-15",23.6,23.6,22.4,22.6,4820.0],["2013-04-16",22.7,23.2,22.5,22.8,3160.0],["2013-04-17",23.0,23.3,22.5,22.5,3200.0],["2013-04-18",22.3,22.8,20.9,22.7,8020.0],["2013-04-19",22.5,23.3,22.1,22.5,3410.0],["2013-04-22",22.8,23.1,22.0,22.8,3250.0],["2013-04-23",23.3,23.3,22.1,22.4,3820.0],["2013-04-24",22.1,22.7,21.6,22.0,2940.0],["2013-04-25",22.4,22.4,21.5,21.8,3670.0],["2013-04-26",22.4,22.4,21.2,21.7,3400.0],["2013-04-29",22.2,23.1,21.6,22.7,69430.0],["2013-04-30",22.7,23.0,22.3,22.7,2170.0],["2013-05-01",22.9,24.0,22.8,23.5,8090.0],["2013-05-02",23.2,27.0,23.2,25.7,33400.0],["2013-05-03",27.5,28.7,26.2,27.7,32080.0],["2013-05-06",28.0,28.1,26.0,27.1,10030.0],["2013-05-07",27.8,28.8,27.4,27.4,8870.0],["2013-05-08",27.7,28.2,27.0,28.2,6930.0],["2013-05-09",28.5,28.5,27.2,27.3,18040.0],["2013-05-10",27.6,28.2,27.5,28.2,9510.0],["2013-05-13",28.6,29.8,27.5,28.9,21140.0],["2013-05-14",29.8,29.8,27.7,28.2,20170.0],["2013-05-15",28.2,28.7,27.7,28.5,13830.0],["2013-05-16",28.2,28.9,27.8,27.9,12760.0],["2013-05-17",28.6,28.8,28.0,28.3,8720.0],["2013-05-20",28.0,30.6,28.0,30.0,30110.0],["2013-05-21",30.3,30.7,29.1,29.7,12930.0],["2013-05-22",29.7,30.6,29.6,30.0,9720.0],["2013-05-23",30.1,31.8,30.0,30.8,23730.0],["2013-05-24",30.9,32.0,30.5,32.0,8640.0],["2013-05-28",32.4,32.4,31.3,31.6,10010.0],["2013-05-29",31.6,33.9,31.5,33.5,26390.0],["2013-05-30",33.3,35.0,33.2,34.4,27820.0],["2013-05-31",34.6,34.6,32.2,32.5,14340.0],["2013-06-03",32.9,34.0,32.2,33.6,12830.0],["2013-06-04",33.9,34.5,32.8,33.0,12010.0],["2013-06-05",33.2,33.9,32.2,33.0,12300.0],["2013-06-06",33.0,33.9,33.0,33.7,5350.0],["2013-06-07",33.8,34.3,33.2,34.0,5190.0],["2013-06-10",34.4,36.3,34.0,35.4,25480.0],["2013-06-11",35.3,36.2,33.1,35.8,13320.0],["2013-06-12",36.0,36.0,34.3,34.7,12350.0],["2013-06-13",34.4,35.1,32.4,33.7,11700.0],["2013-06-14",34.5,35.9,33.5,34.3,13610.0],["2013-06-17",35.0,37.7,34.6,37.2,47540.0],["2013-06-18",37.9,39.6,37.6,38.4,63040.0],["2013-06-19",39.0,40.3,38.1,39.4,29200.0],["2013-06-20",39.4,39.8,38.5,39.1,16890.0],["2013-06-21",39.6,39.9,36.5,37.7,37700.0],["2013-06-24",36.8,37.0,35.1,36.3,19600.0],["2013-06-25",36.3,38.9,36.3,37.7,8640.0],["2013-06-26",37.8,39.2,37.7,38.2,9870.0],["2013-06-27",38.9,38.9,37.2,38.4,8010.0],["2013-06-28",38.1,39.1,37.7,38.7,18820.0],["2013-07-01",39.4,40.8,37.6,38.1,28090.0],["2013-07-02",38.7,38.9,37.6,38.6,5190.0],["2013-07-03",38.2,38.3,37.8,38.1,3950.0],["2013-07-05",38.0,38.8,38.0,38.6,3150.0],["2013-07-08",38.6,39.2,38.6,38.7,2660.0],["2013-07-09",39.0,39.0,38.2,38.3,4520.0],["2013-07-10",38.6,38.6,37.7,38.1,6080.0],["2013-07-11",38.3,38.4,36.1,36.6,16100.0],["2013-07-12",36.2,36.7,31.0,33.8,63700.0],["2013-07-15",34.0,36.8,34.0,35.2,26770.0],["2013-07-16",35.8,36.4,35.0,35.9,10810.0],["2013-07-17",36.2,37.4,35.7,37.2,11020.0],["2013-07-18",36.8,36.8,33.8,34.2,42210.0],["2013-07-19",34.0,35.2,32.5,34.5,69860.0],["2013-07-22",33.8,34.7,33.7,34.4,24720.0],["2013-07-23",34.6,35.6,34.1,35.1,10820.0],["2013-07-24",36.9,36.9,35.0,35.7,18000.0],["2013-07-25",35.4,36.6,35.0,35.6,8290.0],["2013-07-26",35.6,35.7,35.0,35.2,4210.0],["2013-07-29",35.5,37.2,34.3,36.9,39250.0],["2013-07-30",37.3,38.2,36.5,37.2,23710.0],["2013-07-31",37.5,37.7,36.7,37.7,10400.0],["2013-08-01",37.7,38.3,36.9,37.6,11710.0],["2013-08-02",37.7,37.9,36.7,36.8,10140.0],["2013-08-05",36.7,37.3,35.1,36.7,16340.0],["2013-08-06",36.9,36.9,35.6,36.0,9830.0],["2013-08-07",35.9,35.9,35.0,35.2,11640.0],["2013-08-08",35.3,35.5,34.8,35.0,8230.0],["2013-08-09",35.4,35.4,34.1,34.6,9730.0],["2013-08-12",34.5,34.9,34.1,34.5,7550.0],["2013-08-13",34.6,34.9,33.0,34.0,19310.0],["2013-08-14",34.4,34.4,32.6,32.8,15310.0],["2013-08-15",32.6,35.9,31.5,34.5,39950.0],["2013-08-16",34.8,35.3,33.6,34.3,9390.0],["2013-08-19",34.2,34.6,33.2,33.3,7220.0],["2013-08-20",33.5,33.9,33.0,33.3,3090.0],["2013-08-21",33.3,33.5,32.4,32.8,9040.0],["2013-08-22",32.9,34.6,32.5,34.4,7050.0],["2013-08-23",34.2,34.4,33.5,34.3,7540.0],["2013-08-26",34.5,37.2,34.0,35.6,28940.0],["2013-08-27",35.6,35.6,34.3,34.7,11090.0],["2013-08-28",34.7,37.5,34.7,36.1,33240.0],["2013-08-29",36.1,36.9,35.7,36.5,7780.0],["2013-08-30",36.6,36.9,36.2,36.2,7760.0],["2013-09-03",36.4,36.6,35.6,36.0,6350.0],["2013-09-04",36.0,36.2,34.7,35.8,23360.0],["2013-09-05",35.6,36.9,35.4,36.7,13780.0],["2013-09-06",36.6,38.7,36.0,37.9,30130.0],["2013-09-09",37.9,38.3,37.3,37.9,20260.0],["2013-09-10",38.0,38.3,37.2,37.5,26600.0],["2013-09-11",37.6,38.4,37.2,37.9,12150.0],["2013-09-12",38.0,41.2,37.9,40.4,78560.0],["2013-09-13",40.4,41.2,38.2,39.0,52050.0],["2013-09-16",39.4,40.6,39.0,39.6,27850.0],["2013-09-17",39.9,42.8,39.6,40.4,87530.0],["2013-09-18",40.7,41.5,40.2,40.5,35210.0],["2013-09-19",41.0,42.5,40.8,42.5,31340.0],["2013-09-20",42.5,42.5,40.5,41.1,30140.0],["2013-09-23",41.6,41.7,38.5,40.3,35650.0],["2013-09-24",40.3,41.3,39.3,40.5,20660.0],["2013-09-25",40.9,42.0,40.0,41.4,31380.0],["2013-09-26",39.9,42.7,39.9,41.4,42870.0],["2013-09-27",42.3,42.7,40.2,42.0,54680.0],["2013-09-30",41.4,42.4,40.5,41.1,28000.0],["2013-10-01",42.5,54.1,42.0,53.8,276130.0],["2013-10-02",54.0,56.0,50.0,51.5,150230.0],["2013-10-03",50.7,51.5,46.0,46.7,111900.0],["2013-10-04",46.9,50.4,46.5,47.8,74700.0],["2013-10-07",50.9,55.9,49.8,50.7,230800.0],["2013-10-08",53.7,54.4,49.5,50.7,177190.0],["2013-10-09",51.3,52.7,45.0,47.2,131500.0],["2013-10-10",48.3,49.9,46.5,47.8,55360.0],["2013-10-11",47.5,48.4,44.2,46.1,74110.0],["2013-10-14",46.1,46.1,42.2,43.2,107160.0],["2013-10-15",43.0,49.0,41.9,45.1,84400.0],["2013-10-16",45.1,48.0,43.7,45.7,92840.0],["2013-10-17",43.9,46.5,31.9,38.0,328900.0],["2013-10-18",23.3,31.6,23.0,28.7,435480.0],["2013-10-21",27.6,28.5,26.4,26.5,92730.0],["2013-10-22",26.2,26.6,23.3,26.5,91000.0],["2013-10-23",26.2,26.6,24.9,26.4,37230.0],["2013-10-24",26.2,27.9,25.3,26.5,28330.0],["2013-10-25",25.4,26.2,25.4,25.6,13570.0],["2013-10-28",25.2,26.9,25.0,25.2,21020.0],["2013-10-29",25.3,26.1,25.1,26.0,22100.0],["2013-10-30",25.7,26.1,23.9,24.3,31700.0],["2013-10-31",24.1,24.6,22.8,24.5,25590.0],["2013-11-01",24.5,25.8,23.7,25.4,26570.0],["2013-11-04",25.4,25.6,24.5,25.5,20110.0],["2013-11-05",25.3,25.6,24.2,25.3,14750.0],["2013-11-06",25.5,25.5,24.5,24.6,11080.0],["2013-11-07",25.0,25.0,23.6,23.8,15920.0],["2013-11-08",24.2,25.0,23.7,24.7,7810.0],["2013-11-11",24.9,25.5,24.8,25.1,11890.0],["2013-11-12",25.2,25.3,24.3,24.3,16210.0],["2013-11-13",24.4,25.1,24.0,25.0,11630.0],["2013-11-14",24.8,25.3,24.4,25.0,10620.0],["2013-11-15",24.7,25.3,24.6,24.8,14450.0],["2013-11-18",24.8,27.0,24.8,26.0,23600.0],["2013-11-19",26.1,27.1,26.1,26.6,9730.0],["2013-11-20",26.4,26.7,25.5,26.1,6000.0],["2013-11-21",26.2,26.3,25.3,26.1,8790.0],["2013-11-22",26.1,26.6,25.8,26.2,6910.0],["2013-11-25",26.3,27.5,25.9,26.8,10960.0],["2013-11-26",26.9,32.4,26.9,30.0,65330.0],["2013-11-27",30.0,32.0,28.7,29.3,74850.0],["2013-11-29",29.5,29.8,28.8,29.2,6260.0],["2013-12-02",29.3,30.7,28.8,29.5,56450.0],["2013-12-03",29.7,30.3,26.2,28.2,55030.0],["2013-12-04",28.2,29.4,27.2,28.4,11100.0],["2013-12-05",28.3,29.0,27.8,28.0,6070.0],["2013-12-06",28.4,28.7,27.2,27.4,10160.0],["2013-12-09",27.7,27.7,26.8,27.0,9050.0],["2013-12-10",26.8,27.2,26.3,26.9,8800.0],["2013-12-11",26.5,26.6,26.1,26.2,3870.0],["2013-12-12",26.1,27.0,26.0,26.7,5890.0],["2013-12-13",26.9,27.9,26.5,27.6,10230.0],["2013-12-16",27.8,28.4,26.3,28.2,9090.0],["2013-12-17",28.4,30.2,27.6,29.7,30050.0],["2013-12-18",29.3,29.8,29.0,29.7,34210.0],["2013-12-19",45.7,48.8,39.3,40.1,373460.0],["2013-12-20",39.2,39.8,38.2,39.2,61270.0],["2013-12-23",40.8,40.8,39.2,39.9,41290.0],["2013-12-24",40.2,40.9,39.8,40.1,15170.0],["2013-12-26",40.2,40.9,39.4,40.0,21040.0],["2013-12-27",40.1,40.2,39.2,39.5,20170.0],["2013-12-30",39.4,40.3,38.1,40.1,33820.0],["2013-12-31",40.1,40.3,39.4,39.7,13450.0],["2014-01-02",39.5,39.6,38.6,39.1,10330.0],["2014-01-03",38.8,40.2,38.8,39.8,9070.0],["2014-01-06",40.2,40.3,39.1,39.2,8920.0],["2014-01-07",39.7,39.7,38.6,39.0,7820.0],["2014-01-08",38.8,40.1,38.5,39.8,10570.0],["2014-01-09",39.9,40.1,38.7,39.9,13510.0],["2014-01-10",39.5,43.0,39.1,41.2,32460.0],["2014-01-13",42.2,45.4,41.0,41.3,71320.0],["2014-01-14",41.5,43.0,41.2,42.1,16060.0],["2014-01-15",42.5,43.3,41.0,43.0,20580.0],["2014-01-16",43.0,45.8,41.9,45.7,36650.0],["2014-01-17",46.0,54.5,45.2,49.1,127410.0],["2014-01-21",49.0,50.3,47.0,50.2,39290.0],["2014-01-22",50.5,51.4,49.1,50.0,34800.0],["2014-01-23",49.7,49.7,47.2,49.7,20560.0],["2014-01-24",49.1,49.5,45.5,46.3,25000.0],["2014-01-27",47.1,47.2,44.6,45.8,18710.0],["2014-01-28",45.6,49.6,45.2,49.6,22780.0],["2014-01-29",50.9,50.9,47.3,48.2,27810.0],["2014-01-30",49.1,49.1,46.1,46.3,23350.0],["2014-01-31",46.4,48.5,46.0,47.0,13180.0],["2014-02-03",47.3,47.3,44.4,44.8,21540.0],["2014-02-04",44.8,45.3,43.3,44.0,9150.0],["2014-02-05",44.0,44.7,42.5,43.8,13040.0],["2014-02-06",43.6,43.6,42.3,43.2,11850.0],["2014-02-07",43.3,46.8,42.8,45.0,13000.0],["2014-02-10",46.0,47.8,45.1,45.2,12150.0],["2014-02-11",45.0,46.5,43.9,45.0,10710.0],["2014-02-12",44.8,46.2,44.8,46.2,6210.0],["2014-02-13",45.6,46.3,45.0,45.1,7980.0],["2014-02-14",45.2,45.4,43.5,43.6,10150.0],["2014-02-18",44.0,46.0,43.6,43.8,43860.0],["2014-02-19",43.8,45.4,43.8,44.9,10330.0],["2014-02-20",44.8,45.7,44.0,45.5,10620.0],["2014-02-21",45.8,47.0,45.2,46.1,15620.0],["2014-02-24",46.0,46.7,44.6,44.8,12770.0],["2014-02-25",45.3,45.8,44.8,45.2,7320.0],["2014-02-26",45.5,45.5,43.5,44.4,8640.0],["2014-02-27",44.4,45.4,43.8,44.0,5160.0],["2014-02-28",43.9,44.9,43.5,43.8,7080.0],["2014-03-03",42.9,44.0,42.3,42.8,8960.0],["2014-03-04",43.4,45.2,43.2,43.7,6900.0],["2014-03-05",43.8,45.0,43.4,43.7,5660.0],["2014-03-06",43.7,44.2,43.2,43.6,12220.0],["2014-03-07",43.5,43.7,41.4,42.5,17610.0],["2014-03-10",42.8,45.0,42.8,43.9,16310.0],["2014-03-11",44.0,45.0,43.7,43.8,12910.0],["2014-03-12",43.8,44.4,43.6,44.2,3090.0],["2014-03-13",44.0,45.0,42.1,43.2,21140.0],["2014-03-14",43.5,44.8,43.5,43.7,9950.0],["2014-03-17",43.6,45.0,43.2,43.5,10660.0],["2014-03-18",44.0,44.6,42.9,44.2,11640.0],["2014-03-19",44.1,44.6,43.0,43.7,9230.0],["2014-03-20",43.3,44.5,43.0,44.3,3780.0],["2014-03-21",44.3,45.5,43.1,44.4,13750.0],["2014-03-24",44.1,44.1,43.0,43.1,9540.0],["2014-03-25",43.4,43.8,41.8,42.2,21930.0],["2014-03-26",42.3,42.7,41.5,42.3,21020.0],["2014-03-27",41.9,42.7,39.6,40.1,19370.0],["2014-03-28",40.4,41.2,38.7,38.9,13770.0],["2014-03-31",39.6,41.9,39.0,41.0,12570.0],["2014-04-01",41.0,43.1,41.0,41.2,11380.0],["2014-04-02",41.6,42.7,41.2,42.1,6970.0],["2014-04-03",41.7,41.7,39.9,40.6,8530.0],["2014-04-04",40.7,40.7,37.7,38.3,15700.0],["2014-04-07",38.3,40.3,36.1,37.1,11720.0],["2014-04-08",36.7,37.6,35.8,36.2,12810.0],["2014-04-09",36.5,38.5,36.2,38.2,5230.0],["2014-04-10",37.6,37.6,34.5,34.9,16400.0],["2014-04-11",34.4,36.6,33.7,34.3,8830.0],["2014-04-14",35.0,35.0,32.6,34.1,11490.0],["2014-04-15",34.5,36.0,33.1,35.1,26980.0],["2014-04-16",35.2,36.3,35.2,35.6,4310.0],["2014-04-17",35.1,35.7,34.0,34.5,12740.0],["2014-04-21",34.8,35.2,33.1,34.8,5140.0],["2014-04-22",35.4,38.0,35.3,36.8,9570.0],["2014-04-23",36.3,37.4,35.3,36.7,3620.0],["2014-04-24",36.3,37.8,35.6,36.7,4890.0],["2014-04-25",36.3,36.6,34.3,35.2,7640.0],["2014-04-28",35.2,38.0,34.1,36.2,10240.0],["2014-04-29",36.6,38.0,36.3,36.9,3660.0],["2014-04-30",36.4,37.6,36.0,36.4,9140.0],["2014-05-01",36.2,37.5,35.0,36.3,6040.0],["2014-05-02",36.6,37.6,36.0,36.5,6730.0],["2014-05-05",36.1,41.1,35.2,39.5,20430.0],["2014-05-06",39.9,39.9,36.5,37.0,12000.0],["2014-05-07",36.9,39.5,35.4,36.3,4790.0],["2014-05-08",36.5,36.5,34.5,34.5,11950.0],["2014-05-09",34.0,35.2,34.0,34.9,3360.0],["2014-05-12",34.9,36.9,34.4,35.9,5080.0],["2014-05-13",36.8,37.0,34.0,34.0,4770.0],["2014-05-14",37.1,39.5,35.1,36.7,8900.0],["2014-05-15",37.4,37.4,36.2,36.7,2790.0],["2014-05-16",37.0,37.2,35.8,36.5,3560.0],["2014-05-19",36.1,37.5,35.8,37.4,2050.0],["2014-05-20",36.8,37.4,35.8,36.9,4430.0],["2014-05-21",36.8,38.5,36.5,36.9,5020.0],["2014-05-22",37.5,37.9,36.9,37.2,2260.0],["2014-05-23",37.1,37.5,36.5,36.6,3590.0],["2014-05-27",37.1,37.5,36.5,36.8,5020.0],["2014-05-28",36.5,37.4,36.5,37.1,2080.0],["2014-05-29",37.3,39.0,36.8,38.7,5300.0],["2014-05-30",38.4,39.6,37.2,38.5,6040.0],["2014-06-02",38.9,39.0,37.5,37.9,4380.0],["2014-06-03",37.5,38.2,37.0,37.2,3720.0],["2014-06-04",37.0,37.8,35.5,36.1,6350.0],["2014-06-05",36.1,37.4,35.2,36.4,2650.0],["2014-06-06",36.3,37.9,36.0,37.7,3990.0],["2014-06-09",37.5,40.0,37.5,38.2,14900.0],["2014-06-10",38.3,39.5,37.9,38.8,15500.0],["2014-06-11",38.8,39.8,38.1,39.8,8570.0],["2014-06-12",39.1,41.2,39.1,39.9,14920.0],["2014-06-13",39.9,40.8,38.9,40.4,4510.0],["2014-06-16",40.4,40.4,39.1,40.1,5400.0],["2014-06-17",40.0,40.1,38.6,40.1,9090.0],["2014-06-18",40.0,40.1,39.6,39.8,3810.0],["2014-06-19",39.8,40.5,39.1,40.4,11930.0],["2014-06-20",40.0,41.0,39.5,39.9,9950.0],["2014-06-23",40.0,42.0,39.6,40.0,12440.0],["2014-06-24",40.5,42.6,40.3,41.6,9620.0],["2014-06-25",41.5,41.6,40.6,41.3,5850.0],["2014-06-26",41.5,41.5,40.4,40.7,3960.0],["2014-06-27",40.8,41.8,40.8,41.5,3690.0],["2014-06-30",42.4,43.6,41.5,43.4,8780.0],["2014-07-01",43.4,44.1,42.7,43.3,9560.0],["2014-07-02",43.4,47.2,43.4,46.9,28660.0],["2014-07-03",46.9,47.5,46.1,46.5,12400.0],["2014-07-07",46.6,47.5,45.6,46.9,13950.0],["2014-07-08",46.5,46.5,43.7,45.2,16730.0],["2014-07-09",45.5,46.7,44.6,45.5,6260.0],["2014-07-10",45.5,45.5,43.6,45.2,7930.0],["2014-07-11",45.6,46.8,45.1,46.4,7850.0],["2014-07-14",46.9,46.9,45.7,46.2,8320.0],["2014-07-15",46.2,46.3,44.7,44.7,11230.0],["2014-07-16",44.8,44.8,42.7,44.5,9520.0],["2014-07-17",44.2,44.2,42.3,42.3,7830.0],["2014-07-18",42.9,44.3,41.9,44.1,6900.0],["2014-07-21",43.7,44.2,42.9,43.1,4530.0],["2014-07-22",43.6,44.5,43.1,43.8,10610.0],["2014-07-23",44.2,44.9,43.2,44.4,6430.0],["2014-07-24",44.6,44.8,43.9,44.3,4820.0],["2014-07-25",43.8,44.4,43.2,43.8,6510.0],["2014-07-28",44.2,44.2,43.3,43.6,5540.0],["2014-07-29",43.6,46.0,43.0,45.4,8640.0],["2014-07-30",45.9,46.4,44.4,45.3,8090.0],["2014-07-31",44.8,45.5,44.0,44.6,4990.0],["2014-08-01",44.0,44.6,42.6,43.8,10550.0],["2014-08-04",43.6,44.4,43.0,43.3,3870.0],["2014-08-05",43.3,44.5,43.3,44.0,4500.0],["2014-08-06",43.6,44.5,43.6,43.9,3240.0],["2014-08-07",43.7,45.4,43.5,43.5,6140.0],["2014-08-08",44.2,44.2,42.6,43.9,7680.0],["2014-08-11",44.4,46.1,44.3,44.9,16110.0],["2014-08-12",45.2,45.5,43.3,43.8,26180.0],["2014-08-13",44.1,46.2,44.0,45.8,34400.0],["2014-08-14",46.8,47.7,46.0,47.1,38470.0],["2014-08-15",47.8,47.9,46.7,47.9,17940.0],["2014-08-18",47.9,49.0,47.1,47.9,13890.0],["2014-08-19",48.7,48.7,47.3,48.1,15340.0],["2014-08-20",48.2,48.2,46.3,46.6,10710.0],["2014-08-21",47.0,47.0,46.1,46.1,5440.0],["2014-08-22",46.1,48.2,45.8,47.3,9280.0],["2014-08-25",47.7,49.0,47.6,47.7,18820.0],["2014-08-26",47.3,49.2,47.0,47.6,53970.0],["2014-08-27",47.7,48.8,46.8,48.0,17180.0],["2014-08-28",47.5,48.8,47.2,48.0,10930.0],["2014-08-29",47.8,48.5,47.5,48.2,9730.0],["2014-09-02",48.6,49.0,47.4,47.8,13450.0],["2014-09-03",48.5,49.4,47.3,47.9,22140.0],["2014-09-04",48.8,48.8,47.5,47.9,9590.0],["2014-09-05",47.7,48.3,47.0,47.8,12460.0],["2014-09-08",48.2,48.2,47.1,47.7,8230.0],["2014-09-09",47.5,48.0,46.8,47.1,9210.0],["2014-09-10",47.2,47.9,46.1,47.0,25060.0],["2014-09-11",46.6,47.1,45.1,45.4,83970.0],["2014-09-12",45.4,45.6,44.0,44.4,81580.0],["2014-09-15",44.1,44.5,40.7,42.1,45570.0],["2014-09-16",40.0,41.7,39.4,40.4,27610.0],["2014-09-17",41.1,43.0,39.0,40.6,76630.0],["2014-09-18",40.5,45.9,40.2,42.9,68020.0],["2014-09-19",42.5,44.9,41.7,42.4,35920.0],["2014-09-22",42.6,42.9,40.9,41.8,25420.0],["2014-09-23",42.1,43.0,40.9,41.7,32930.0],["2014-09-24",42.4,43.5,41.8,42.1,50420.0],["2014-09-25",42.6,44.4,41.9,42.8,119630.0],["2014-09-26",44.0,44.5,41.6,42.9,104470.0],["2014-09-29",46.8,46.8,42.1,43.0,206370.0],["2014-09-30",43.5,45.2,41.6,44.2,50880.0],["2014-10-01",43.3,43.8,39.5,40.5,70020.0],["2014-10-02",40.5,43.4,40.3,42.6,42590.0],["2014-10-03",42.6,43.9,42.6,42.7,18030.0],["2014-10-06",43.9,43.9,41.2,41.5,21330.0],["2014-10-07",41.0,41.3,39.3,39.5,30970.0],["2014-10-08",39.2,40.0,36.5,39.8,37240.0],["2014-10-09",39.5,39.5,37.2,37.5,23180.0],["2014-10-10",37.4,37.4,35.0,36.8,22680.0],["2014-10-13",36.5,37.6,35.5,36.6,13900.0],["2014-10-14",36.6,38.0,35.7,36.5,13490.0],["2014-10-15",36.1,36.6,35.0,36.3,10720.0],["2014-10-16",35.3,37.6,35.3,37.1,9980.0],["2014-10-17",38.7,38.8,36.3,36.8,9770.0],["2014-10-20",37.1,38.1,36.7,37.2,12300.0],["2014-10-21",37.3,37.3,36.2,37.0,10420.0],["2014-10-22",36.9,38.0,36.7,37.4,18240.0],["2014-10-23",37.5,40.9,37.5,40.7,19120.0],["2014-10-24",41.0,43.1,39.8,42.3,26800.0],["2014-10-27",42.5,42.7,40.5,41.5,22310.0],["2014-10-28",41.0,41.9,40.5,40.9,16030.0],["2014-10-29",40.6,41.8,40.1,41.1,19000.0],["2014-10-30",40.9,41.0,39.6,40.9,8910.0],["2014-10-31",41.3,41.4,38.5,39.4,13360.0],["2014-11-03",39.2,40.3,37.8,37.9,9200.0],["2014-11-04",37.4,39.0,36.7,37.5,14110.0],["2014-11-05",38.0,38.1,35.1,36.6,11330.0],["2014-11-06",36.7,37.7,36.2,36.8,10690.0],["2014-11-07",38.8,38.8,34.5,35.2,22710.0],["2014-11-10",35.4,38.2,34.9,37.2,13660.0],["2014-11-11",37.0,37.1,35.9,36.1,14100.0],["2014-11-12",36.4,37.9,35.9,37.4,9190.0],["2014-11-13",37.2,38.1,35.3,35.7,18780.0],["2014-11-14",35.9,37.0,35.4,36.7,13670.0],["2014-11-17",36.9,37.0,35.3,35.9,18230.0],["2014-11-18",35.9,36.7,35.7,36.0,3790.0],["2014-11-19",36.2,36.5,35.5,35.8,6780.0],["2014-11-20",36.4,39.2,36.4,39.0,28030.0],["2014-11-21",39.0,39.4,38.2,39.0,16200.0],["2014-11-24",39.2,40.8,38.7,40.5,24010.0],["2014-11-25",40.9,43.0,40.5,42.6,23090.0],["2014-11-26",42.9,44.4,42.6,43.9,19170.0],["2014-11-28",43.9,45.3,43.1,43.1,9070.0],["2014-12-01",43.6,44.1,40.2,42.6,17000.0],["2014-12-02",43.7,44.5,42.2,44.0,16740.0],["2014-12-03",44.5,44.5,43.4,44.0,11080.0],["2014-12-04",44.2,44.2,43.0,43.2,13010.0],["2014-12-05",43.2,45.4,43.2,44.6,13980.0],["2014-12-08",44.7,45.6,43.6,43.7,19360.0],["2014-12-09",43.5,45.7,42.1,45.4,17160.0],["2014-12-10",45.6,46.1,43.9,45.2,8620.0],["2014-12-11",45.8,45.9,41.8,43.9,17190.0],["2014-12-12",43.1,45.3,43.1,44.0,7290.0],["2014-12-15",44.3,44.3,41.8,42.1,10620.0],["2014-12-16",41.6,41.9,40.5,40.9,10660.0],["2014-12-17",40.5,41.6,40.2,41.0,7200.0],["2014-12-18",41.3,42.3,40.5,42.2,8930.0],["2014-12-19",42.2,43.2,40.9,42.7,17600.0],["2014-12-22",42.7,43.3,41.9,42.2,13250.0],["2014-12-23",42.8,42.8,39.6,40.3,13170.0],["2014-12-24",40.1,41.0,39.4,40.0,3630.0],["2014-12-26",40.1,40.9,39.6,40.2,4850.0],["2014-12-29",40.5,41.5,39.9,41.2,5200.0],["2014-12-30",41.0,41.9,40.5,41.2,2570.0],["2014-12-31",41.0,41.6,40.3,41.1,4890.0],["2015-01-02",41.7,42.0,40.7,41.6,6760.0],["2015-01-05",42.1,42.6,40.9,41.0,10350.0],["2015-01-06",41.0,41.3,39.6,40.2,9380.0],["2015-01-07",41.0,41.0,40.0,40.4,8990.0],["2015-01-08",41.0,41.1,40.6,40.8,3500.0],["2015-01-09",41.3,41.3,39.7,40.7,7380.0],["2015-01-12",41.0,41.1,40.0,40.2,5330.0],["2015-01-13",40.4,41.0,39.1,39.7,12420.0],["2015-01-14",40.2,40.8,40.0,40.7,10580.0],["2015-01-15",40.7,40.7,39.1,39.9,8280.0],["2015-01-16",40.0,40.7,39.6,40.6,5790.0],["2015-01-20",42.8,42.8,40.2,41.1,13120.0],["2015-01-21",41.0,41.0,40.2,40.6,6370.0],["2015-01-22",41.1,41.1,39.6,40.6,6490.0],["2015-01-23",40.5,41.0,39.7,40.9,6830.0],["2015-01-26",41.0,41.1,40.0,40.7,8440.0],["2015-01-27",40.4,40.9,39.8,40.9,10960.0],["2015-01-28",40.8,40.8,39.3,39.4,11020.0],["2015-01-29",39.1,39.3,38.3,39.2,11040.0],["2015-01-30",38.6,39.5,38.2,38.7,5890.0],["2015-02-02",38.6,38.8,37.7,38.1,8030.0],["2015-02-03",38.6,39.7,38.3,38.8,5460.0],["2015-02-04",38.3,39.5,38.1,39.3,6940.0],["2015-02-05",39.7,39.7,37.7,38.8,10170.0],["2015-02-06",39.5,40.5,39.5,40.2,12640.0],["2015-02-09",40.0,40.8,40.0,40.6,8170.0],["2015-02-10",41.1,41.4,40.3,40.6,9290.0],["2015-02-11",40.8,41.3,40.1,40.6,8710.0],["2015-02-12",40.6,40.9,40.3,40.7,5500.0],["2015-02-13",40.7,42.3,40.6,41.9,14630.0],["2015-02-17",42.9,44.9,42.3,43.9,18990.0],["2015-02-18",44.3,44.6,43.4,44.4,10060.0],["2015-02-19",44.7,46.0,44.2,45.8,11050.0],["2015-02-20",46.0,46.4,44.6,45.0,7460.0],["2015-02-23",44.8,46.2,44.3,44.6,8560.0],["2015-02-24",45.0,45.9,44.2,44.6,4630.0],["2015-02-25",44.9,45.3,44.3,44.5,7640.0],["2015-02-26",44.7,44.8,43.8,44.7,7840.0],["2015-02-27",44.9,45.5,43.2,44.0,7880.0],["2015-03-02",43.7,45.4,43.1,45.0,11920.0],["2015-03-03",45.0,45.8,43.7,45.2,8300.0],["2015-03-04",45.4,45.7,44.9,45.7,6200.0],["2015-03-05",45.9,46.2,44.3,45.0,7900.0],["2015-03-06",44.6,45.4,44.2,44.7,5600.0],["2015-03-09",45.6,45.6,43.7,44.7,6720.0],["2015-03-10",44.5,44.5,43.1,43.8,5130.0],["2015-03-11",43.8,44.4,43.7,44.0,2570.0],["2015-03-12",44.4,44.4,43.1,43.9,4600.0],["2015-03-13",44.1,44.4,42.6,43.0,6310.0],["2015-03-16",43.0,44.4,42.4,43.2,10920.0],["2015-03-17",43.1,44.0,42.7,43.6,5400.0],["2015-03-18",44.1,44.1,42.6,43.3,4840.0],["2015-03-19",43.0,44.2,42.9,43.5,4950.0],["2015-03-20",44.0,44.1,43.0,43.0,5130.0],["2015-03-23",43.0,44.0,42.7,43.5,5210.0],["2015-03-24",43.6,44.2,43.3,43.6,3770.0],["2015-03-25",43.6,44.1,40.2,41.5,10830.0],["2015-03-26",42.5,42.5,39.2,40.7,9690.0],["2015-03-27",41.0,41.1,39.8,40.3,6150.0],["2015-03-30",40.7,41.3,39.6,39.7,6620.0],["2015-03-31",39.5,40.4,38.4,39.5,7790.0],["2015-04-01",39.2,39.4,38.0,38.5,6740.0],["2015-04-02",38.4,38.8,38.1,38.5,4180.0],["2015-04-06",37.9,40.6,37.9,39.8,7590.0],["2015-04-07",40.1,40.7,39.6,40.2,4310.0],["2015-04-08",40.4,40.5,39.5,40.2,5410.0],["2015-04-09",40.5,41.3,40.3,41.0,3900.0],["2015-04-10",41.4,41.6,40.7,41.4,5060.0],["2015-04-13",41.7,42.1,40.6,42.0,5280.0],["2015-04-14",42.3,42.3,40.5,40.9,4480.0],["2015-04-15",40.7,41.4,40.7,40.7,2970.0],["2015-04-16",41.0,41.0,40.2,40.6,2340.0],["2015-04-17",40.2,40.9,39.5,39.9,3830.0],["2015-04-20",40.9,40.9,39.6,40.6,5140.0],["2015-04-21",41.0,41.0,40.2,40.8,2640.0],["2015-04-22",41.0,41.0,39.9,40.4,2910.0],["2015-04-23",40.1,40.9,39.5,40.8,4410.0],["2015-04-24",41.0,41.6,40.1,41.6,4490.0],["2015-04-27",41.7,41.7,40.1,40.5,3410.0],["2015-04-28",40.7,40.9,39.9,40.7,2430.0],["2015-04-29",40.5,40.7,40.1,40.4,5330.0],["2015-04-30",40.5,40.8,39.5,39.6,6340.0],["2015-05-01",40.0,40.4,39.5,39.7,4600.0],["2015-05-04",39.7,41.5,39.4,40.6,22030.0],["2015-05-05",40.9,41.4,39.9,40.7,5240.0],["2015-05-06",40.6,43.9,40.6,43.9,9170.0],["2015-05-07",42.7,44.4,42.7,44.0,5050.0],["2015-05-08",43.4,43.7,39.0,39.3,21610.0],["2015-05-11",38.7,40.5,38.6,38.6,9470.0],["2015-05-12",40.2,41.0,39.0,39.5,9990.0],["2015-05-13",39.2,39.4,38.6,39.0,3160.0],["2015-05-14",39.0,40.9,39.0,40.4,6050.0],["2015-05-15",40.3,40.7,40.1,40.2,3320.0],["2015-05-18",39.8,40.6,39.3,39.9,3400.0],["2015-05-19",40.2,41.4,39.8,41.0,9280.0],["2015-05-20",41.4,41.4,40.0,40.3,4230.0],["2015-05-21",40.2,40.9,40.1,40.3,3350.0],["2015-05-22",40.1,40.2,39.7,40.1,4750.0],["2015-05-26",39.7,39.8,38.8,39.4,8350.0],["2015-05-27",39.8,39.8,38.3,38.8,9360.0],["2015-05-28",38.8,39.7,38.8,39.1,2570.0],["2015-05-29",38.9,39.3,38.6,39.3,3310.0],["2015-06-01",39.1,39.3,38.1,38.6,4200.0],["2015-06-02",38.3,39.0,38.1,38.5,4180.0],["2015-06-03",38.0,39.0,38.0,39.0,4460.0],["2015-06-04",39.2,39.2,38.5,38.7,3740.0],["2015-06-05",38.7,39.9,38.0,39.3,3520.0],["2015-06-08",39.4,39.5,38.6,39.3,2340.0],["2015-06-09",39.2,39.5,38.3,38.5,2350.0],["2015-06-10",39.1,39.1,38.3,38.5,1520.0],["2015-06-11",38.3,39.1,38.2,38.4,3650.0],["2015-06-12",38.8,38.8,37.8,38.3,2920.0],["2015-06-15",37.7,38.3,37.6,37.6,4040.0],["2015-06-16",37.6,37.9,37.5,37.6,1940.0],["2015-06-17",37.8,37.9,37.3,37.7,3160.0],["2015-06-18",38.8,40.2,38.1,40.2,14020.0],["2015-06-19",39.7,40.5,39.7,40.5,6210.0],["2015-06-22",40.4,40.5,40.0,40.3,5930.0],["2015-06-23",40.0,40.4,39.7,40.0,3650.0],["2015-06-24",40.2,40.2,40.0,40.0,1150.0],["2015-06-25",39.7,40.2,38.4,38.6,5470.0],["2015-06-26",38.9,38.9,37.9,38.1,7150.0],["2015-06-29",38.3,39.0,36.7,36.7,4960.0],["2015-06-30",36.7,37.9,36.7,37.7,4090.0],["2015-07-01",37.9,39.1,37.9,38.0,3090.0],["2015-07-02",38.3,38.3,37.4,37.9,1680.0],["2015-07-06",37.7,37.9,37.1,37.7,1860.0],["2015-07-07",36.1,37.3,34.3,36.9,13190.0],["2015-07-08",37.0,37.0,32.3,34.9,14380.0],["2015-07-09",34.3,39.4,34.3,39.2,18650.0],["2015-07-10",39.0,40.9,38.6,40.8,15660.0],["2015-07-13",41.6,44.0,41.6,43.0,24990.0],["2015-07-14",44.4,45.2,43.5,44.7,30500.0],["2015-07-15",45.0,45.0,43.0,43.2,11190.0],["2015-07-16",43.5,44.2,42.8,42.8,9180.0],["2015-07-17",42.5,43.2,40.3,40.5,13750.0],["2015-07-20",40.4,41.2,40.0,40.5,6850.0],["2015-07-21",40.2,42.0,40.2,41.4,6770.0],["2015-07-22",41.0,41.9,40.5,41.1,9650.0],["2015-07-23",40.7,41.5,40.5,40.9,8030.0],["2015-07-24",40.8,41.5,40.7,40.7,5530.0],["2015-07-27",40.7,41.4,40.0,41.0,4630.0],["2015-07-28",40.9,41.8,40.5,41.2,2150.0],["2015-07-29",40.9,42.0,40.9,41.8,3100.0],["2015-07-30",42.5,42.5,40.5,40.6,3560.0],["2015-07-31",40.5,41.1,40.0,40.6,3400.0],["2015-08-03",40.3,40.9,40.1,40.5,3890.0],["2015-08-04",40.2,41.2,40.2,40.7,3040.0],["2015-08-05",40.9,41.5,40.4,40.5,1370.0],["2015-08-06",40.3,41.0,40.1,40.4,3980.0],["2015-08-07",40.4,40.6,39.1,40.3,13090.0],["2015-08-10",40.2,41.0,40.0,40.5,4650.0],["2015-08-11",40.6,40.7,39.5,40.7,3280.0],["2015-08-12",40.1,41.7,39.7,41.0,4480.0],["2015-08-13",41.2,41.9,41.0,41.0,7050.0],["2015-08-14",41.3,41.4,40.1,40.5,3600.0],["2015-08-17",40.5,41.4,40.0,40.6,5550.0],["2015-08-18",40.8,41.3,40.5,40.5,2230.0],["2015-08-19",40.3,40.8,39.5,40.8,8420.0],["2015-08-20",40.1,40.6,39.1,40.2,13190.0],["2015-08-21",39.8,40.0,38.5,39.9,10830.0],["2015-08-24",39.1,39.1,34.5,38.0,16370.0],["2015-08-25",38.9,39.1,36.7,37.3,8080.0],["2015-08-26",38.3,38.4,36.8,37.9,6300.0],["2015-08-27",37.9,38.4,37.2,37.7,4810.0],["2015-08-28",37.5,40.1,37.5,39.4,14530.0],["2015-08-31",38.6,40.0,36.7,37.5,10280.0],["2015-09-01",37.1,38.6,36.5,36.9,8770.0],["2015-09-02",37.3,37.5,36.0,36.9,7810.0],["2015-09-03",37.0,38.9,36.6,37.1,6270.0],["2015-09-04",36.9,39.4,36.5,37.1,5720.0],["2015-09-08",37.3,38.2,37.1,38.0,2790.0],["2015-09-09",38.3,38.4,36.9,38.2,10340.0],["2015-09-10",37.7,38.5,36.4,37.5,7530.0],["2015-09-11",37.5,38.5,37.1,38.3,5980.0],["2015-09-14",38.0,38.5,38.0,38.3,3270.0],["2015-09-15",38.4,39.8,38.1,39.7,5710.0],["2015-09-16",38.9,39.3,37.0,37.6,6660.0],["2015-09-17",37.9,39.5,37.6,39.2,7520.0],["2015-09-18",38.3,38.8,37.6,38.7,3100.0],["2015-09-21",38.6,39.1,37.5,37.5,3910.0],["2015-09-22",37.5,37.5,36.6,37.0,3590.0],["2015-09-23",37.2,37.3,36.2,36.8,3680.0],["2015-09-24",36.5,37.0,35.7,36.1,2960.0],["2015-09-25",36.0,36.4,34.5,35.1,7000.0],["2015-09-28",35.1,39.3,35.1,37.9,19080.0],["2015-09-29",35.6,38.9,35.1,35.6,9290.0],["2015-09-30",35.9,37.1,35.7,36.5,2670.0],["2015-10-01",36.4,36.8,34.7,35.9,3280.0],["2015-10-02",35.3,36.9,35.1,36.8,4060.0],["2015-10-05",37.1,38.8,37.1,38.2,9700.0],["2015-10-06",38.4,38.6,36.2,38.0,2890.0],["2015-10-07",38.0,38.8,36.9,37.2,3500.0],["2015-10-08",37.0,37.7,36.8,37.2,3550.0],["2015-10-09",37.2,38.5,37.2,37.9,2160.0],["2015-10-12",38.0,38.5,37.5,38.0,3440.0],["2015-10-13",37.9,38.6,37.4,37.4,2470.0],["2015-10-14",37.4,37.9,35.8,36.7,10930.0],["2015-10-15",39.2,39.2,37.5,38.3,3740.0],["2015-10-16",37.8,39.9,37.8,39.7,9140.0],["2015-10-19",39.8,40.5,39.0,39.4,10120.0],["2015-10-20",39.5,40.3,39.1,40.0,3070.0],["2015-10-21",39.8,40.4,38.3,38.8,7970.0],["2015-10-22",39.0,39.8,37.7,39.2,2910.0],["2015-10-23",39.4,39.8,38.3,38.7,2700.0],["2015-10-26",39.2,39.4,38.3,38.6,2260.0],["2015-10-27",38.5,38.9,37.4,37.5,2640.0],["2015-10-28",37.4,39.0,37.4,38.5,1920.0],["2015-10-29",38.5,38.9,38.3,38.3,1510.0],["2015-10-30",37.2,39.0,37.2,38.4,4240.0],["2015-11-02",38.5,39.6,38.0,38.6,4150.0],["2015-11-03",38.1,38.5,37.6,38.4,4050.0],["2015-11-04",38.5,39.5,38.3,38.9,2830.0],["2015-11-05",38.9,39.3,38.6,39.3,2690.0],["2015-11-06",39.3,39.3,37.5,38.0,6160.0],["2015-11-09",37.8,38.9,37.5,38.7,3280.0],["2015-11-10",38.3,38.6,37.6,37.8,6640.0],["2015-11-11",38.1,38.2,37.7,37.7,2900.0],["2015-11-12",37.5,38.1,36.5,37.5,5350.0],["2015-11-13",37.1,38.0,36.7,37.5,12170.0],["2015-11-16",37.3,38.0,36.8,37.8,3160.0],["2015-11-17",37.5,38.5,37.2,37.5,7770.0],["2015-11-18",37.3,39.0,37.3,38.6,5260.0],["2015-11-19",38.5,39.3,37.6,38.1,4690.0],["2015-11-20",37.6,39.0,37.5,38.2,4240.0],["2015-11-23",37.8,38.6,37.0,37.5,7150.0],["2015-11-24",37.1,38.0,37.1,37.9,5380.0],["2015-11-25",37.6,39.3,36.6,39.0,7020.0],["2015-11-27",39.0,39.5,38.6,39.2,3640.0],["2015-11-30",39.0,39.5,38.5,38.8,4480.0],["2015-12-01",38.8,40.8,38.8,39.7,8740.0],["2015-12-02",39.4,40.3,38.7,39.0,9790.0],["2015-12-03",39.0,39.2,38.5,38.7,3130.0],["2015-12-04",38.6,39.3,38.3,39.0,8030.0],["2015-12-07",38.9,39.8,37.4,37.9,12980.0],["2015-12-08",37.4,39.6,37.4,38.9,10880.0],["2015-12-09",38.1,38.7,37.5,37.5,5910.0],["2015-12-10",37.5,37.8,36.4,37.2,13160.0],["2015-12-11",37.2,37.3,36.5,36.6,8400.0],["2015-12-14",36.6,36.6,34.6,35.1,11470.0],["2015-12-15",35.0,36.7,34.9,35.1,9710.0],["2015-12-16",35.3,38.9,34.8,37.8,13950.0],["2015-12-17",37.6,40.2,37.5,39.5,30090.0],["2015-12-18",39.2,39.8,36.8,36.9,15620.0],["2015-12-21",37.0,37.5,36.7,37.0,7440.0],["2015-12-22",55.0,58.1,44.0,44.9,1255790.0],["2015-12-23",46.3,48.0,44.5,45.4,188380.0],["2015-12-24",44.8,45.0,43.2,43.7,37150.0],["2015-12-28",45.5,48.0,44.5,47.4,113780.0],["2015-12-29",46.6,47.6,44.8,46.7,49090.0],["2015-12-30",46.3,48.0,46.0,47.3,38110.0],["2015-12-31",47.4,49.2,46.5,48.2,26020.0],["2016-01-04",46.7,48.2,46.1,48.0,20320.0],["2016-01-05",47.9,48.2,44.1,44.8,31160.0],["2016-01-06",43.8,44.9,40.5,41.3,37940.0],["2016-01-07",41.8,45.1,41.5,43.3,108960.0],["2016-01-08",42.7,43.8,39.0,39.6,42270.0],["2016-01-11",40.6,42.7,38.5,39.1,19870.0],["2016-01-12",39.7,40.5,36.7,37.4,22120.0],["2016-01-13",37.5,38.2,35.2,35.5,20910.0],["2016-01-14",35.8,36.7,34.3,35.0,25300.0],["2016-01-15",34.5,35.4,33.4,34.6,18960.0],["2016-01-19",35.3,35.3,33.6,34.9,26950.0],["2016-01-20",34.3,37.0,33.6,36.5,19070.0],["2016-01-21",35.1,37.9,34.2,34.8,22640.0],["2016-01-22",35.3,36.6,35.0,35.7,13550.0],["2016-01-25",35.2,37.1,34.7,35.8,12240.0],["2016-01-26",35.8,37.5,34.5,37.2,15090.0],["2016-01-27",36.8,36.8,34.7,35.1,13160.0],["2016-01-28",35.1,35.5,34.2,34.5,17060.0],["2016-01-29",34.3,35.0,33.7,34.1,14580.0],["2016-02-01",33.7,35.3,32.9,35.1,13190.0],["2016-02-02",33.9,35.3,33.7,34.0,4600.0],["2016-02-03",33.8,34.4,33.2,33.4,7460.0],["2016-02-04",33.5,34.8,33.4,34.4,4720.0],["2016-02-05",34.4,34.9,32.7,33.8,5160.0],["2016-02-08",33.8,33.8,31.0,32.0,12270.0],["2016-02-09",31.5,31.6,28.0,30.4,49410.0],["2016-02-10",30.3,33.6,29.0,29.6,13380.0],["2016-02-11",29.5,29.8,27.5,28.2,19890.0],["2016-02-12",28.6,29.2,26.5,28.6,19590.0],["2016-02-16",28.6,29.5,27.5,28.1,21780.0],["2016-02-17",28.6,29.1,26.9,28.0,23820.0],["2016-02-18",27.8,29.1,26.5,29.0,10230.0],["2016-02-19",28.6,30.1,26.5,29.6,9800.0],["2016-02-22",29.5,29.5,27.9,28.0,10020.0],["2016-02-23",28.3,28.6,27.2,28.0,12570.0],["2016-02-24",27.5,29.4,27.0,27.8,10680.0],["2016-02-25",27.5,28.0,26.9,27.4,8480.0],["2016-02-26",27.3,28.8,27.2,27.7,7050.0],["2016-02-29",27.5,29.0,27.0,27.1,11340.0],["2016-03-01",27.1,27.6,26.6,27.5,6290.0],["2016-03-02",27.2,29.1,26.6,28.7,23980.0],["2016-03-03",28.8,29.2,27.9,27.9,6350.0],["2016-03-04",28.1,31.3,27.7,29.3,14570.0],["2016-03-07",29.4,32.2,29.4,31.3,10250.0],["2016-03-08",30.3,31.1,29.0,29.0,8390.0],["2016-03-09",28.8,29.1,28.5,28.8,2800.0],["2016-03-10",28.8,29.1,28.0,28.3,4260.0],["2016-03-11",28.3,29.5,28.0,29.1,3630.0],["2016-03-14",28.7,30.3,28.4,28.4,5730.0],["2016-03-15",28.0,29.9,26.8,27.0,11570.0],["2016-03-16",27.2,28.3,26.8,27.1,4700.0],["2016-03-17",26.9,27.3,23.7,25.0,26360.0],["2016-03-18",25.1,26.4,25.0,26.1,12150.0],["2016-03-21",26.3,27.3,25.9,26.6,7640.0],["2016-03-22",26.7,29.7,26.7,29.5,11440.0],["2016-03-23",29.2,29.6,26.4,26.9,4050.0],["2016-03-24",26.5,27.8,26.3,27.1,1630.0],["2016-03-28",27.1,27.1,25.5,26.7,5930.0],["2016-03-29",26.5,28.0,26.3,27.6,2610.0],["2016-03-30",27.7,27.8,26.4,26.4,8450.0],["2016-03-31",26.4,28.4,26.4,26.8,9650.0],["2016-04-01",26.4,28.6,26.4,27.9,7740.0],["2016-04-04",27.6,30.4,27.5,29.6,9550.0],["2016-04-05",29.7,31.2,29.3,30.0,22280.0],["2016-04-06",30.0,32.0,29.8,30.2,13000.0],["2016-04-07",30.4,30.7,29.5,29.9,7130.0],["2016-04-08",29.9,30.2,29.2,29.5,6170.0],["2016-04-11",29.4,30.1,27.7,28.1,14280.0],["2016-04-12",28.6,29.3,28.1,28.9,1870.0],["2016-04-13",28.9,30.0,28.0,28.7,7010.0],["2016-04-14",29.0,30.6,29.0,30.2,9020.0],["2016-04-15",29.8,30.2,29.2,29.6,2720.0],["2016-04-18",29.2,30.9,29.1,30.6,5150.0],["2016-04-19",30.8,34.1,30.6,32.5,16030.0],["2016-04-20",32.2,33.4,31.0,31.0,2940.0],["2016-04-21",31.8,35.0,31.1,32.4,29460.0],["2016-04-22",32.8,34.7,31.5,31.5,17200.0],["2016-04-25",32.0,33.4,31.7,31.7,6990.0],["2016-04-26",31.7,32.0,29.6,30.2,13480.0],["2016-04-27",29.8,31.2,29.7,30.2,5390.0],["2016-04-28",30.3,31.1,30.2,30.2,2750.0],["2016-04-29",30.4,30.4,28.6,28.7,5650.0],["2016-05-02",29.7,30.2,29.3,29.4,5180.0],["2016-05-03",29.5,30.0,29.1,29.9,3490.0],["2016-05-04",29.5,31.0,28.4,28.5,8360.0],["2016-05-05",28.7,29.4,26.9,28.6,17650.0],["2016-05-06",27.2,29.1,27.2,28.7,8890.0],["2016-05-09",28.7,31.2,28.7,29.9,6650.0],["2016-05-10",30.0,30.5,28.8,29.7,4940.0],["2016-05-11",29.3,30.4,28.9,29.6,3510.0],["2016-05-12",29.1,29.3,27.9,27.9,6040.0],["2016-05-13",28.0,28.7,26.9,27.5,7750.0],["2016-05-16",27.5,27.9,27.1,27.7,3340.0],["2016-05-17",27.6,28.3,27.3,27.7,3890.0],["2016-05-18",27.5,30.4,27.5,28.3,2040.0],["2016-05-19",28.4,29.8,27.6,28.1,3380.0],["2016-05-20",27.9,29.8,27.9,28.6,4330.0],["2016-05-23",28.5,29.9,28.1,29.5,5550.0],["2016-05-24",29.7,30.6,29.4,30.4,4250.0],["2016-05-25",30.1,30.6,29.7,30.0,5020.0],["2016-05-26",29.8,31.8,29.6,31.0,4460.0],["2016-05-27",30.6,38.7,30.6,38.5,35580.0],["2016-05-31",38.4,38.4,35.0,35.0,12970.0],["2016-06-01",35.0,38.0,34.9,35.2,11310.0],["2016-06-02",34.6,36.8,34.6,36.4,3560.0],["2016-06-03",36.4,36.4,35.1,35.1,3130.0],["2016-06-06",34.7,35.3,34.0,34.3,12640.0],["2016-06-07",34.0,35.4,33.7,34.6,6460.0],["2016-06-08",34.6,35.8,34.4,35.6,3350.0],["2016-06-09",35.9,35.9,34.1,34.3,4050.0],["2016-06-10",34.2,35.7,33.6,34.9,7430.0],["2016-06-13",35.1,35.4,33.9,34.3,3060.0],["2016-06-14",34.0,34.1,32.2,32.8,6990.0],["2016-06-15",33.3,33.3,32.3,32.6,2240.0],["2016-06-16",32.5,33.1,30.0,30.6,10680.0],["2016-06-17",31.0,31.6,30.0,30.0,4430.0],["2016-06-20",29.4,30.8,29.4,30.5,3180.0],["2016-06-21",32.7,32.7,29.9,30.1,1520.0],["2016-06-22",31.2,31.2,29.4,29.4,2830.0],["2016-06-23",29.9,33.1,29.8,32.0,6410.0],["2016-06-24",31.0,31.6,30.1,30.8,7910.0],["2016-06-27",30.3,33.1,28.1,28.1,9480.0],["2016-06-28",28.6,29.7,28.4,28.4,6950.0],["2016-06-29",28.9,29.3,27.8,28.3,11670.0],["2016-06-30",28.2,29.9,27.8,28.3,12690.0],["2016-07-01",28.5,29.7,28.5,29.5,4830.0],["2016-07-05",30.1,31.8,30.1,30.6,11960.0],["2016-07-06",30.4,30.6,29.9,30.2,4270.0],["2016-07-07",30.6,30.8,30.4,30.7,1230.0],["2016-07-08",30.8,31.7,30.8,31.5,6370.0],["2016-07-11",31.5,32.2,31.4,32.0,3430.0],["2016-07-12",32.0,33.4,32.0,33.0,5390.0],["2016-07-13",33.0,33.3,32.1,32.6,4580.0],["2016-07-14",32.5,36.4,32.5,35.0,51060.0],["2016-07-15",34.8,35.5,33.3,34.3,9250.0],["2016-07-18",33.8,33.9,32.4,33.1,3090.0],["2016-07-19",33.4,34.7,33.2,33.3,1550.0],["2016-07-20",33.6,35.0,33.2,35.0,4740.0],["2016-07-21",35.3,35.9,34.3,34.9,5750.0],["2016-07-22",34.7,34.9,34.7,34.9,750.0],["2016-07-25",34.8,35.0,33.1,33.6,6220.0],["2016-07-26",33.3,38.1,33.3,37.8,25470.0],["2016-07-27",38.5,39.5,37.5,37.9,14380.0],["2016-07-28",37.8,38.3,37.4,38.1,4820.0],["2016-07-29",37.7,38.5,37.5,38.2,6400.0],["2016-08-01",38.0,39.5,37.6,39.3,11460.0],["2016-08-02",39.3,39.6,38.9,39.1,3300.0],["2016-08-03",38.8,41.3,38.6,39.3,11120.0],["2016-08-04",39.4,39.8,38.7,39.1,2420.0],["2016-08-05",39.0,39.7,38.7,39.4,5760.0],["2016-08-08",39.7,39.7,38.9,39.2,3880.0],["2016-08-09",39.1,42.5,39.1,40.0,13080.0],["2016-08-10",39.8,40.0,39.1,39.1,2120.0],["2016-08-11",39.3,39.7,39.0,39.2,2130.0],["2016-08-12",39.0,39.3,38.5,39.3,4120.0],["2016-08-15",40.0,41.5,39.7,41.1,27720.0],["2016-08-16",41.3,41.3,40.5,40.8,5930.0],["2016-08-17",40.6,40.7,39.5,40.0,4650.0],["2016-08-18",40.3,40.3,39.6,39.9,3930.0],["2016-08-19",40.1,40.1,39.2,39.6,3730.0],["2016-08-22",39.2,40.3,39.2,40.2,3080.0],["2016-08-23",40.0,40.2,39.7,40.0,3120.0],["2016-08-24",40.0,40.2,39.4,39.8,4010.0],["2016-08-25",40.0,40.1,39.5,39.6,1300.0],["2016-08-26",39.7,39.8,39.3,39.3,4280.0],["2016-08-29",39.2,40.2,39.2,39.8,5540.0],["2016-08-30",39.6,40.0,39.5,39.7,2450.0],["2016-08-31",39.7,39.9,38.5,38.7,5140.0],["2016-09-01",38.5,38.8,37.4,37.7,3750.0],["2016-09-02",37.5,37.5,36.7,37.0,6090.0],["2016-09-06",37.0,37.2,36.7,37.0,3610.0],["2016-09-07",37.2,37.2,36.7,36.8,5680.0],["2016-09-08",37.1,37.2,36.8,37.1,1570.0],["2016-09-09",37.2,37.2,36.5,37.0,2920.0],["2016-09-12",37.0,38.3,37.0,38.3,11040.0],["2016-09-13",37.9,37.9,36.2,37.6,7520.0],["2016-09-14",37.3,38.2,37.0,37.2,5960.0],["2016-09-15",37.0,38.2,35.6,36.3,27700.0],["2016-09-16",36.2,36.2,35.3,35.5,6390.0],["2016-09-19",35.2,35.2,34.4,34.7,9170.0],["2016-09-20",34.7,35.1,34.5,34.7,7490.0],["2016-09-21",34.6,34.8,33.5,33.9,4650.0],["2016-09-22",33.5,34.0,32.7,32.8,9800.0],["2016-09-23",32.7,32.9,31.9,32.2,6260.0],["2016-09-26",31.9,31.9,31.1,31.7,3860.0],["2016-09-27",31.2,32.7,31.1,32.3,13580.0],["2016-09-28",32.5,32.8,32.2,32.5,4490.0],["2016-09-29",32.6,33.0,31.8,31.8,3630.0],["2016-09-30",31.7,32.0,30.0,30.1,17870.0],["2016-10-03",30.0,32.2,29.2,29.4,15950.0],["2016-10-04",29.7,30.1,28.2,28.3,13800.0],["2016-10-05",28.1,29.5,28.1,29.4,10370.0],["2016-10-06",29.1,29.1,27.9,28.0,10850.0],["2016-10-07",27.6,28.1,26.5,26.9,19520.0],["2016-10-10",26.6,26.8,23.8,23.9,29500.0],["2016-10-11",23.9,24.4,23.3,24.1,18640.0],["2016-10-12",24.0,24.3,23.1,23.8,6430.0],["2016-10-13",23.7,24.0,22.9,23.5,20170.0],["2016-10-14",23.3,23.7,22.9,23.1,9740.0],["2016-10-17",22.9,23.0,21.8,22.8,20670.0],["2016-10-18",22.8,23.7,22.6,23.3,11620.0],["2016-10-19",23.2,24.1,22.3,22.8,11260.0],["2016-10-20",22.7,23.1,22.0,22.8,11970.0],["2016-10-21",22.8,23.6,22.3,23.3,14270.0],["2016-10-24",23.5,23.5,22.6,23.1,12630.0],["2016-10-25",23.2,23.6,21.6,21.9,26980.0],["2016-10-26",21.9,22.3,21.5,21.7,9920.0],["2016-10-27",21.7,22.6,21.3,21.4,5930.0],["2016-10-28",21.4,22.0,20.6,21.1,12710.0],["2016-10-31",20.9,21.6,20.3,20.8,11400.0],["2016-11-01",20.8,21.8,18.8,19.6,127280.0],["2016-11-02",19.6,20.7,18.1,19.1,136920.0],["2016-11-03",19.3,19.5,17.8,19.1,54610.0],["2016-11-04",19.2,20.9,19.2,19.6,18170.0],["2016-11-07",19.8,21.0,19.8,20.7,10070.0],["2016-11-08",20.8,20.8,19.1,19.8,9070.0],["2016-11-09",19.5,20.1,19.3,19.3,8210.0],["2016-11-10",19.7,20.0,18.5,19.6,12810.0],["2016-11-11",19.6,19.6,19.1,19.2,11810.0],["2016-11-14",19.3,19.9,19.1,19.1,23620.0],["2016-11-15",19.2,19.7,18.5,18.7,16030.0],["2016-11-16",18.7,19.9,18.7,19.3,9290.0],["2016-11-17",19.7,20.3,19.0,19.1,13110.0],["2016-11-18",19.2,19.8,18.5,18.8,9330.0],["2016-11-21",18.8,19.7,18.8,19.4,8580.0],["2016-11-22",19.4,19.7,18.7,19.0,8900.0],["2016-11-23",19.0,19.3,18.3,18.5,12300.0],["2016-11-25",18.5,18.7,18.3,18.4,5110.0],["2016-11-28",18.5,19.0,18.5,18.9,5020.0],["2016-11-29",18.9,20.5,18.9,19.1,16040.0],["2016-11-30",19.3,19.4,18.4,18.6,8390.0],["2016-12-01",18.2,18.8,17.6,17.7,13120.0],["2016-12-02",17.7,18.2,17.0,18.1,19450.0],["2016-12-05",18.0,18.5,16.5,17.2,59840.0],["2016-12-06",17.2,17.5,16.7,17.2,50110.0],["2016-12-07",17.3,18.4,17.2,17.4,9520.0],["2016-12-08",17.2,18.0,16.7,16.9,56740.0],["2016-12-09",16.9,17.9,16.7,17.4,11720.0],["2016-12-12",17.5,17.9,16.9,17.0,12130.0],["2016-12-13",17.0,17.5,15.0,15.6,82250.0],["2016-12-14",15.6,16.0,15.0,15.6,44090.0],["2016-12-15",15.8,16.7,15.5,16.0,56990.0],["2016-12-16",16.6,17.3,16.4,17.3,9580.0],["2016-12-19",17.3,18.5,16.9,18.1,13240.0],["2016-12-20",18.5,19.3,18.2,18.8,14090.0],["2016-12-21",18.9,19.0,18.1,18.5,8990.0],["2016-12-22",18.3,19.0,18.1,18.4,9420.0],["2016-12-23",18.4,19.7,18.3,19.7,11360.0],["2016-12-27",19.5,20.0,19.0,19.4,6650.0],["2016-12-28",19.4,19.4,17.7,18.0,18570.0],["2016-12-29",18.1,18.2,16.8,16.8,18140.0],["2016-12-30",17.0,17.4,16.5,17.1,27640.0],["2017-01-03",17.3,18.5,17.2,17.7,11350.0],["2017-01-04",18.3,18.7,17.6,18.4,13010.0],["2017-01-05",18.5,19.0,18.4,19.0,9890.0],["2017-01-06",19.0,19.2,18.7,19.0,9400.0],["2017-01-09",19.0,19.3,18.8,18.9,6940.0],["2017-01-10",19.0,20.9,19.0,20.9,29660.0],["2017-01-11",20.9,21.6,19.2,19.7,34540.0],["2017-01-12",19.5,19.6,18.9,19.4,13060.0],["2017-01-13",19.1,19.7,19.0,19.4,7510.0],["2017-01-17",19.2,19.5,19.0,19.1,4220.0],["2017-01-18",19.2,19.3,17.7,18.2,14630.0],["2017-01-19",18.5,18.5,17.8,18.5,8850.0],["2017-01-20",18.1,18.5,18.0,18.3,8390.0],["2017-01-23",18.2,18.4,17.9,18.2,12690.0],["2017-01-24",18.2,18.6,17.6,18.1,13150.0],["2017-01-25",18.3,20.1,18.0,18.2,6610.0],["2017-01-26",18.2,18.8,17.6,17.9,6550.0],["2017-01-27",18.0,18.2,17.7,17.9,1170.0],["2017-01-30",17.7,18.2,17.3,17.5,5520.0],["2017-01-31",17.3,18.0,16.9,17.6,4520.0],["2017-02-01",17.3,18.2,17.3,17.6,5570.0],["2017-02-02",17.9,17.9,17.3,17.5,7170.0],["2017-02-03",17.1,17.4,16.8,17.1,8820.0],["2017-02-06",17.3,17.5,16.8,16.9,5830.0],["2017-02-07",17.1,17.3,16.5,16.6,8380.0],["2017-02-08",18.1,18.5,17.2,17.6,16830.0],["2017-02-09",17.7,18.7,17.4,18.6,25260.0],["2017-02-10",18.5,19.2,17.6,17.8,7390.0],["2017-02-13",17.5,18.0,17.1,17.4,9780.0],["2017-02-14",17.3,17.8,16.3,17.0,56280.0],["2017-02-15",17.1,17.7,17.0,17.5,13730.0],["2017-02-16",17.6,17.9,17.2,17.6,11380.0],["2017-02-17",17.6,18.4,17.6,18.0,14450.0],["2017-02-21",17.8,18.1,17.5,18.0,9020.0],["2017-02-22",18.0,20.4,17.8,18.2,35330.0],["2017-02-23",18.2,18.3,17.3,17.5,18520.0],["2017-02-24",17.5,18.1,17.4,17.8,9020.0],["2017-02-27",17.6,18.2,17.6,17.8,6780.0],["2017-02-28",17.8,17.9,17.5,17.5,7480.0],["2017-03-01",17.6,18.5,17.6,17.7,6840.0],["2017-03-02",17.6,18.0,17.5,17.6,17730.0],["2017-03-03",17.4,17.5,16.6,17.1,19100.0],["2017-03-06",17.5,17.5,17.0,17.1,4980.0],["2017-03-07",17.1,17.2,16.8,17.1,9690.0],["2017-03-08",16.9,17.2,16.9,17.0,10910.0],["2017-03-09",17.0,17.2,16.8,16.9,6090.0],["2017-03-10",17.0,17.1,16.9,17.0,6870.0],["2017-03-13",17.0,17.3,16.6,17.0,10940.0],["2017-03-14",17.1,17.1,16.4,16.8,11760.0],["2017-03-15",17.0,17.4,16.5,17.0,25000.0],["2017-03-16",17.4,17.6,16.8,16.9,6970.0],["2017-03-17",16.9,17.2,16.8,17.0,19300.0],["2017-03-20",17.0,17.6,16.6,17.1,29400.0],["2017-03-21",17.4,17.5,16.7,17.0,15160.0],["2017-03-22",16.9,17.2,16.5,16.8,7380.0],["2017-03-23",16.7,17.5,16.6,17.0,16330.0],["2017-03-24",17.0,17.1,16.7,17.0,6860.0],["2017-03-27",16.8,17.2,16.7,17.2,21930.0],["2017-03-28",17.0,18.7,16.8,18.0,107090.0],["2017-03-29",18.0,18.8,18.0,18.5,30630.0],["2017-03-30",18.6,18.8,17.2,17.5,37670.0],["2017-03-31",17.5,17.6,16.8,17.2,61960.0],["2017-04-03",17.1,17.6,16.9,16.9,38400.0],["2017-04-04",16.9,17.3,16.8,16.9,23850.0],["2017-04-05",17.0,17.1,15.7,16.3,106180.0],["2017-04-06",16.5,17.4,16.4,17.2,23810.0],["2017-04-07",17.3,17.3,16.6,16.6,27140.0],["2017-04-10",16.5,18.1,16.5,17.7,78600.0],["2017-04-11",17.9,18.1,16.8,17.1,38770.0],["2017-04-12",17.2,17.5,16.5,16.8,21740.0],["2017-04-13",16.8,17.3,16.5,16.9,12750.0],["2017-04-17",17.1,17.5,16.8,17.1,34950.0],["2017-04-18",17.4,17.5,17.2,17.4,23040.0],["2017-04-19",17.4,17.6,17.3,17.4,22760.0],["2017-04-20",17.5,18.2,17.4,17.7,121110.0],["2017-04-21",17.9,18.0,17.5,17.7,42260.0],["2017-04-24",17.8,18.2,17.6,17.7,61420.0],["2017-04-25",17.8,17.8,16.8,17.3,64430.0],["2017-04-26",17.3,17.5,17.2,17.4,26080.0],["2017-04-27",17.5,17.5,17.1,17.2,17470.0],["2017-04-28",17.3,17.5,16.9,17.2,26030.0],["2017-05-01",17.2,17.5,16.9,17.0,21250.0],["2017-05-02",17.2,17.4,16.8,17.1,21480.0],["2017-05-03",17.0,17.2,16.5,16.9,19590.0],["2017-05-04",16.9,17.2,16.3,16.8,24620.0],["2017-05-05",17.6,20.0,17.1,19.7,243600.0],["2017-05-08",20.5,21.3,19.0,19.4,144340.0],["2017-05-09",19.4,20.4,18.9,19.9,57090.0],["2017-05-10",19.8,20.9,19.2,20.4,38980.0],["2017-05-11",20.6,21.3,19.8,20.2,29150.0],["2017-05-12",20.2,21.1,19.8,20.8,23580.0],["2017-05-15",20.9,21.8,20.2,20.8,56170.0],["2017-05-16",20.8,21.0,19.9,20.4,22430.0],["2017-05-17",20.3,21.4,19.7,20.8,62500.0],["2017-05-18",20.8,22.1,20.6,21.3,69190.0],["2017-05-19",21.4,22.6,21.2,22.4,63160.0],["2017-05-22",22.6,23.0,21.4,22.1,36690.0],["2017-05-23",22.0,22.5,21.4,21.6,17100.0],["2017-05-24",21.7,21.8,21.0,21.4,43580.0],["2017-05-25",21.2,21.4,20.2,21.3,55440.0],["2017-05-26",21.4,22.2,21.0,22.2,54890.0],["2017-05-30",23.0,24.5,22.2,23.2,211530.0],["2017-05-31",23.3,24.5,22.5,22.7,87030.0],["2017-06-01",23.2,23.2,22.5,22.7,29590.0],["2017-06-02",22.8,23.0,22.0,22.5,39190.0],["2017-06-05",22.5,22.6,21.8,22.0,81070.0],["2017-06-06",22.0,22.0,21.0,21.4,103530.0],["2017-06-07",21.5,21.8,21.1,21.5,50220.0],["2017-06-08",21.5,21.8,21.2,21.4,24740.0],["2017-06-09",21.3,21.5,20.2,20.9,80980.0],["2017-06-12",20.9,21.1,19.9,20.8,80390.0],["2017-06-13",19.1,19.7,17.3,17.5,607500.0],["2017-06-14",17.9,18.0,16.3,17.5,269790.0],["2017-06-15",18.2,18.7,17.3,17.3,226600.0],["2017-06-16",17.7,18.9,17.2,18.5,192590.0],["2017-06-19",18.9,18.9,17.6,18.4,88900.0],["2017-06-20",18.3,18.8,18.0,18.3,46530.0],["2017-06-21",18.5,18.7,18.3,18.5,57330.0],["2017-06-22",18.4,18.9,17.8,18.2,74540.0],["2017-06-23",18.2,19.1,18.0,19.1,62720.0],["2017-06-26",19.2,19.3,18.1,18.3,44390.0],["2017-06-27",18.3,18.3,17.6,17.7,34040.0],["2017-06-28",17.9,18.0,17.6,17.7,25800.0],["2017-06-29",17.8,17.9,17.0,17.0,37850.0],["2017-06-30",17.2,17.3,16.6,17.1,39500.0],["2017-07-03",17.3,17.6,16.9,17.6,19790.0],["2017-07-05",17.6,17.6,16.9,17.1,26000.0],["2017-07-06",17.2,17.3,16.7,17.1,21060.0],["2017-07-07",17.1,17.6,16.7,17.6,33630.0],["2017-07-10",17.3,17.5,16.1,16.6,56450.0],["2017-07-11",16.3,16.3,12.6,13.8,270240.0],["2017-07-12",13.8,14.6,13.6,14.1,58660.0],["2017-07-13",14.2,14.2,13.3,13.9,65610.0],["2017-07-14",13.9,15.3,13.7,15.1,63130.0],["2017-07-17",15.2,15.6,14.0,14.4,65590.0],["2017-07-18",14.5,14.5,13.8,14.1,27360.0],["2017-07-19",14.2,14.2,13.8,13.8,15580.0],["2017-07-20",13.8,14.0,13.6,13.9,16370.0],["2017-07-21",13.8,14.1,13.6,13.7,33110.0],["2017-07-24",14.0,14.0,13.3,13.5,55750.0],["2017-07-25",13.4,13.6,13.1,13.2,45990.0],["2017-07-26",13.3,13.5,12.7,12.8,33170.0],["2017-07-27",12.7,13.1,12.0,12.3,63360.0],["2017-07-28",12.5,12.5,11.8,12.0,41340.0],["2017-07-31",12.0,12.5,11.3,12.3,83420.0],["2017-08-01",12.5,12.7,11.3,11.7,65610.0],["2017-08-02",11.9,11.9,11.0,11.5,44010.0],["2017-08-03",11.6,11.9,11.0,11.6,22610.0],["2017-08-04",11.7,12.2,11.3,12.0,24340.0],["2017-08-07",12.0,12.3,11.4,11.6,40110.0],["2017-08-08",11.6,12.5,11.5,12.1,69130.0],["2017-08-09",12.1,12.5,11.6,11.8,42830.0],["2017-08-10",11.8,11.8,10.8,11.2,58990.0],["2017-08-11",11.1,11.4,10.5,11.1,48640.0],["2017-08-14",11.2,11.3,10.7,11.1,31090.0],["2017-08-15",11.1,11.5,10.6,10.8,17300.0],["2017-08-16",10.9,11.0,10.5,10.8,16630.0],["2017-08-17",10.6,10.8,10.4,10.6,12650.0],["2017-08-18",10.5,10.8,10.3,10.7,21660.0],["2017-08-21",10.6,11.4,10.6,11.4,29830.0],["2017-08-22",11.5,11.6,10.8,11.2,15270.0],["2017-08-23",11.3,11.7,10.9,11.7,24530.0],["2017-08-24",11.5,12.3,11.5,11.7,30150.0],["2017-08-25",11.9,12.4,11.6,12.4,25340.0],["2017-08-28",12.5,12.9,12.0,12.1,24920.0],["2017-08-29",12.0,12.1,11.1,11.7,31240.0],["2017-08-30",11.6,12.2,11.6,12.1,13720.0],["2017-08-31",12.3,12.5,11.8,12.1,21210.0],["2017-09-01",12.3,12.9,12.1,12.7,19820.0],["2017-09-05",12.5,12.8,12.2,12.4,25580.0],["2017-09-06",12.3,13.0,12.2,12.7,20000.0],["2017-09-07",12.7,13.1,12.5,13.0,23240.0],["2017-09-08",12.8,13.3,12.7,12.8,14240.0],["2017-09-11",12.8,14.0,12.8,13.7,59940.0],["2017-09-12",13.6,13.7,12.1,13.0,83640.0],["2017-09-13",12.9,12.9,12.1,12.6,29280.0],["2017-09-14",12.7,12.7,12.2,12.2,12100.0],["2017-09-15",12.3,13.1,12.1,12.1,31050.0],["2017-09-18",12.6,13.0,12.5,12.8,12470.0],["2017-09-19",12.9,12.9,12.2,12.5,23210.0],["2017-09-20",12.7,12.7,12.2,12.5,14170.0],["2017-09-21",12.2,12.7,11.5,12.2,72810.0],["2017-09-22",12.4,12.5,12.0,12.5,59980.0],["2017-09-25",12.7,12.8,12.3,12.5,29020.0],["2017-09-26",12.9,12.9,12.2,12.4,43250.0],["2017-09-27",12.4,12.4,11.6,12.0,58910.0],["2017-09-28",12.1,12.5,11.9,12.0,42930.0],["2017-09-29",11.8,12.2,11.8,12.0,36000.0],["2017-10-02",12.1,12.2,11.8,12.0,27960.0],["2017-10-03",12.0,12.0,11.7,12.0,38480.0],["2017-10-04",11.9,12.1,11.9,11.9,25300.0],["2017-10-05",12.0,12.9,12.0,12.6,326590.0],["2017-10-06",12.9,13.1,12.2,12.3,209940.0],["2017-10-09",12.5,12.5,12.1,12.2,63960.0],["2017-10-10",13.2,13.2,12.1,12.4,176020.0],["2017-10-11",12.3,12.6,12.1,12.4,112030.0],["2017-10-12",12.5,12.6,12.2,12.2,93460.0],["2017-10-13",12.2,12.5,12.0,12.3,96980.0],["2017-10-16",12.5,12.5,11.9,12.1,64730.0],["2017-10-17",12.2,12.2,11.7,12.0,67890.0],["2017-10-18",11.9,12.2,11.7,12.0,53540.0],["2017-10-19",12.0,12.1,11.7,12.0,51350.0],["2017-10-20",12.0,12.1,11.7,12.0,77200.0],["2017-10-23",12.0,12.5,11.8,12.0,140040.0],["2017-10-24",12.2,12.4,11.9,12.0,97330.0],["2017-10-25",12.1,12.1,11.8,12.0,64870.0],["2017-10-26",12.0,12.0,11.7,11.9,67880.0],["2017-10-27",12.0,12.0,11.7,11.9,55810.0],["2017-10-30",11.9,12.0,11.6,11.6,49680.0],["2017-10-31",11.7,11.8,11.3,11.7,37230.0],["2017-11-01",11.7,11.8,11.4,11.8,40290.0],["2017-11-02",11.8,11.9,11.6,11.9,22870.0],["2017-11-03",12.0,12.3,11.9,12.3,65980.0],["2017-11-06",12.5,12.7,12.2,12.6,107040.0],["2017-11-07",11.7,12.4,11.4,11.6,110620.0],["2017-11-08",12.0,12.7,11.7,12.3,251660.0],["2017-11-09",12.5,13.7,12.3,13.4,209060.0],["2017-11-10",13.5,14.4,13.0,13.8,141340.0],["2017-11-13",14.0,14.0,12.4,12.8,108210.0],["2017-11-14",12.6,13.1,12.0,12.2,58110.0],["2017-11-15",12.0,12.4,11.7,12.1,33940.0],["2017-11-16",12.1,12.4,12.0,12.2,33180.0],["2017-11-17",12.4,12.6,12.1,12.6,46820.0],["2017-11-20",12.7,13.0,12.6,12.7,60240.0],["2017-11-21",12.7,13.4,12.6,13.1,57080.0],["2017-11-22",13.4,13.4,12.9,13.3,31130.0],["2017-11-24",13.3,13.3,12.9,13.3,27210.0],["2017-11-27",12.9,13.2,12.6,12.7,47500.0],["2017-11-28",12.6,13.2,12.1,12.6,26680.0],["2017-11-29",12.8,13.0,12.4,12.5,26690.0],["2017-11-30",12.5,12.8,12.4,12.6,28630.0],["2017-12-01",12.5,12.9,12.5,12.8,23460.0],["2017-12-04",12.8,13.8,12.8,13.1,138270.0],["2017-12-05",13.1,13.3,12.6,12.7,48700.0],["2017-12-06",12.6,13.1,12.2,12.4,37370.0],["2017-12-07",12.2,12.7,12.1,12.7,38290.0],["2017-12-08",12.7,12.7,12.2,12.3,45820.0],["2017-12-11",12.3,12.3,11.7,11.8,54680.0],["2017-12-12",11.8,12.2,11.7,11.9,41710.0],["2017-12-13",11.8,12.0,11.3,11.5,68760.0],["2017-12-14",12.0,12.0,10.2,10.6,172550.0],["2017-12-15",10.7,11.4,10.3,11.3,88820.0],["2017-12-18",11.6,11.6,10.5,10.8,64860.0],["2017-12-19",10.8,11.0,10.5,10.6,35830.0],["2017-12-20",10.7,11.0,10.4,10.5,43730.0],["2017-12-21",10.7,10.8,10.4,10.5,30170.0],["2017-12-22",10.5,10.6,10.3,10.5,37030.0],["2017-12-26",10.2,10.5,10.2,10.3,23770.0],["2017-12-27",10.4,10.8,10.4,10.7,28160.0],["2017-12-28",10.8,10.9,10.4,10.5,25970.0],["2017-12-29",10.6,10.8,10.4,10.8,24890.0],["2018-01-02",11.0,11.3,10.8,11.1,31580.0],["2018-01-03",11.2,11.4,11.2,11.2,24630.0],["2018-01-04",11.4,11.6,11.1,11.3,38180.0],["2018-01-05",11.1,11.4,11.0,11.2,29050.0],["2018-01-08",11.3,11.5,11.0,11.0,30380.0],["2018-01-09",11.0,11.4,11.0,11.0,28930.0],["2018-01-10",11.1,11.2,10.6,10.6,33030.0],["2018-01-11",10.5,11.2,10.5,11.1,36510.0],["2018-01-12",11.3,11.8,11.1,11.4,60660.0],["2018-01-16",11.5,11.6,10.8,11.0,38650.0],["2018-01-17",10.9,10.9,10.7,10.8,27710.0],["2018-01-18",10.8,11.1,10.7,10.9,22090.0],["2018-01-19",10.9,11.2,10.8,11.1,17460.0],["2018-01-22",11.2,11.2,10.8,11.0,21640.0],["2018-01-23",11.0,11.2,10.8,10.9,29280.0],["2018-01-24",11.0,11.4,10.9,11.2,81890.0],["2018-01-25",11.6,13.1,11.4,13.1,197700.0],["2018-01-26",12.7,13.1,12.3,12.7,72510.0],["2018-01-29",12.7,12.8,12.0,12.4,40270.0],["2018-01-30",12.4,12.4,11.6,12.0,26300.0],["2018-01-31",11.9,12.1,11.1,11.4,43310.0],["2018-02-01",11.2,11.6,11.1,11.1,21140.0],["2018-02-02",11.1,11.3,10.8,11.0,41020.0],["2018-02-05",11.0,11.2,10.4,10.5,52680.0],["2018-02-06",10.1,11.0,10.0,11.0,31220.0],["2018-02-07",11.0,11.0,10.4,10.6,32110.0],["2018-02-08",11.0,11.3,10.3,10.7,45700.0],["2018-02-09",10.9,11.1,9.3,10.4,53420.0],["2018-02-12",10.4,10.6,10.2,10.4,11820.0],["2018-02-13",10.4,10.7,10.2,10.6,10490.0],["2018-02-14",10.5,10.8,10.2,10.7,9020.0],["2018-02-15",10.7,10.9,10.3,10.9,15070.0],["2018-02-16",10.9,11.4,10.6,11.0,21450.0],["2018-02-20",10.8,11.3,10.8,10.9,17990.0],["2018-02-21",11.0,11.2,10.9,10.9,9130.0],["2018-02-22",11.0,11.2,10.9,10.9,17830.0],["2018-02-23",10.9,11.0,10.5,10.9,22800.0],["2018-02-26",11.0,11.0,10.6,10.7,15520.0],["2018-02-27",10.6,11.2,10.6,10.9,15620.0],["2018-02-28",10.9,11.0,10.5,10.5,15440.0],["2018-03-01",10.5,11.0,10.5,10.6,19110.0],["2018-03-02",10.8,11.0,10.5,10.9,13570.0],["2018-03-05",10.9,11.2,10.7,11.1,13120.0],["2018-03-06",11.2,12.1,10.9,11.7,48220.0],["2018-03-07",12.0,12.5,11.9,12.1,43880.0],["2018-03-08",12.1,12.5,11.9,12.3,26820.0],["2018-03-09",12.5,12.8,12.1,12.4,38810.0],["2018-03-12",12.5,12.7,11.4,12.0,58340.0],["2018-03-13",11.9,12.2,11.8,12.0,21960.0],["2018-03-14",12.0,12.0,11.6,11.9,16000.0],["2018-03-15",12.1,12.4,12.0,12.3,29800.0],["2018-03-16",12.4,12.4,12.0,12.3,16110.0],["2018-03-19",12.1,13.5,11.6,11.6,220860.0],["2018-03-20",11.7,11.7,11.2,11.6,32330.0],["2018-03-21",11.5,12.0,11.5,12.0,20500.0],["2018-03-22",12.0,12.8,12.0,12.5,42810.0],["2018-03-23",12.5,12.6,11.7,11.9,30870.0],["2018-03-26",12.1,12.1,11.3,11.5,22210.0],["2018-03-27",11.5,11.5,11.0,11.1,26380.0],["2018-03-28",11.0,11.1,10.5,10.7,45050.0],["2018-03-29",13.3,13.4,11.6,12.2,118310.0],["2018-04-02",12.0,12.9,10.7,11.5,39410.0],["2018-04-03",11.5,11.8,11.4,11.4,21700.0],["2018-04-04",11.7,12.5,11.1,11.9,48690.0],["2018-04-05",12.0,12.4,11.7,11.8,25090.0],["2018-04-06",11.6,11.9,11.5,11.7,17770.0],["2018-04-09",11.7,11.9,11.5,11.6,14030.0],["2018-04-10",11.6,11.9,11.4,11.4,14500.0],["2018-04-11",11.5,13.3,11.4,12.6,75480.0],["2018-04-12",12.8,14.8,12.7,14.6,141310.0],["2018-04-13",14.6,15.1,13.8,14.4,49560.0],["2018-04-16",14.5,14.5,13.1,13.5,44940.0],["2018-04-17",13.9,14.7,13.4,14.4,21900.0],["2018-04-18",14.7,15.7,14.0,15.2,56910.0],["2018-04-19",15.5,18.0,15.0,17.5,124350.0],["2018-04-20",17.5,17.9,16.9,17.3,57710.0],["2018-04-23",17.3,17.3,15.6,16.5,52290.0],["2018-04-24",16.8,20.5,16.1,19.9,190370.0],["2018-04-25",20.0,25.5,20.0,23.7,636490.0],["2018-04-26",22.1,27.5,21.9,24.7,518770.0],["2018-04-27",24.6,24.9,22.0,22.9,209220.0],["2018-04-30",22.3,25.4,22.0,24.6,158180.0],["2018-05-01",24.7,27.2,24.5,26.9,192830.0],["2018-05-02",27.3,28.8,26.0,27.0,202030.0],["2018-05-03",27.0,27.2,24.4,26.1,104290.0],["2018-05-04",25.4,25.9,23.0,24.4,147220.0],["2018-05-07",23.7,25.2,23.0,23.9,80180.0],["2018-05-08",23.5,23.8,23.0,23.3,44670.0],["2018-05-09",23.0,25.8,23.0,25.5,113390.0],["2018-05-10",25.5,25.6,18.2,20.0,227900.0],["2018-05-11",20.5,22.2,18.4,20.1,229350.0],["2018-05-14",19.8,20.0,19.0,19.5,61310.0],["2018-05-15",19.2,21.1,19.2,20.3,48650.0],["2018-05-16",20.3,21.0,20.1,20.5,39830.0],["2018-05-17",20.5,22.6,20.3,21.8,77950.0],["2018-05-18",21.9,23.1,21.1,21.1,37930.0],["2018-05-21",21.3,21.9,20.0,20.2,37560.0],["2018-05-22",20.2,20.4,19.8,19.8,38130.0],["2018-05-23",19.8,20.0,19.3,19.5,29760.0],["2018-05-24",19.5,21.0,18.7,20.7,40710.0],["2018-05-25",20.8,21.3,20.0,20.1,23120.0],["2018-05-29",20.0,21.8,19.9,21.6,37180.0],["2018-05-30",21.8,23.4,21.4,21.8,43540.0],["2018-05-31",21.8,22.4,20.7,21.7,26050.0],["2018-06-01",22.0,22.9,21.2,22.8,36000.0],["2018-06-04",22.4,23.7,22.0,22.5,32720.0],["2018-06-05",22.5,23.5,22.1,23.0,23880.0],["2018-06-06",23.1,24.0,22.7,23.7,31020.0],["2018-06-07",23.7,24.2,22.2,22.8,47680.0],["2018-06-08",22.6,22.7,21.3,22.2,30090.0],["2018-06-11",22.2,22.6,21.2,22.1,17040.0],["2018-06-12",22.0,22.3,20.2,20.9,45030.0],["2018-06-13",21.1,21.4,20.4,20.5,29240.0],["2018-06-14",20.6,21.3,20.3,20.4,26660.0],["2018-06-15",20.1,20.7,20.0,20.4,29490.0],["2018-06-18",20.2,20.7,20.0,20.1,18120.0],["2018-06-19",20.0,20.8,20.0,20.2,23040.0],["2018-06-20",20.8,20.8,19.5,19.9,33460.0],["2018-06-21",20.0,20.0,19.3,19.5,27160.0],["2018-06-22",19.5,20.0,19.3,20.0,18200.0],["2018-06-25",20.0,20.4,19.1,19.3,21850.0],["2018-06-26",19.3,19.4,18.5,18.7,20910.0],["2018-06-27",18.5,19.3,18.5,18.6,19760.0],["2018-06-28",18.4,18.9,16.9,18.5,60650.0],["2018-06-29",18.5,20.8,18.5,20.8,27360.0],["2018-07-02",21.0,21.2,19.7,20.9,20330.0],["2018-07-03",21.0,21.3,20.5,21.1,12900.0],["2018-07-05",21.3,21.9,21.1,21.6,17460.0],["2018-07-06",21.5,21.9,21.3,21.8,17090.0],["2018-07-09",21.8,23.4,21.6,22.7,48070.0],["2018-07-10",23.0,23.4,22.5,22.6,18150.0],["2018-07-11",22.6,23.2,21.6,22.2,24880.0],["2018-07-12",22.3,22.7,21.2,22.0,18790.0],["2018-07-13",22.2,22.3,21.2,21.5,9480.0],["2018-07-16",21.4,21.4,20.7,21.1,15670.0],["2018-07-17",21.2,21.5,20.7,21.2,10780.0],["2018-07-18",21.0,21.4,20.5,21.2,7690.0],["2018-07-19",21.3,25.4,21.3,24.8,71510.0],["2018-07-20",24.8,26.5,23.5,24.4,73080.0],["2018-07-23",24.4,24.4,23.0,23.2,19360.0],["2018-07-24",23.1,24.3,21.8,22.6,24970.0],["2018-07-25",22.5,24.9,22.4,24.4,27700.0],["2018-07-26",24.7,24.9,22.6,23.6,39920.0],["2018-07-27",23.6,24.5,22.8,23.0,13590.0],["2018-07-30",22.9,23.4,22.1,22.6,20970.0],["2018-07-31",22.5,23.2,22.2,22.7,8140.0],["2018-08-01",23.0,23.7,22.2,22.2,18920.0],["2018-08-02",22.5,23.0,21.0,22.1,30580.0],["2018-08-03",22.2,22.7,20.7,21.3,38370.0],["2018-08-06",21.1,22.7,20.6,21.1,16720.0],["2018-08-07",21.5,22.4,21.0,21.4,25240.0],["2018-08-08",21.5,21.7,21.1,21.5,14160.0],["2018-08-09",21.4,22.7,21.2,21.5,51630.0],["2018-08-10",21.8,22.5,21.5,22.0,24660.0],["2018-08-13",22.2,22.3,21.0,21.4,16070.0],["2018-08-14",21.4,21.5,20.6,21.0,15820.0],["2018-08-15",20.9,21.5,20.1,20.5,25710.0],["2018-08-16",20.7,21.0,20.1,20.6,23670.0],["2018-08-17",20.4,21.1,19.5,19.9,27670.0],["2018-08-20",20.0,20.0,19.5,19.5,29670.0],["2018-08-21",20.0,20.6,19.7,20.3,32040.0],["2018-08-22",20.4,20.6,20.3,20.5,9500.0],["2018-08-23",20.2,21.6,20.1,20.2,9620.0],["2018-08-24",20.4,20.8,20.1,20.7,9700.0],["2018-08-27",20.9,21.4,20.7,20.8,18200.0],["2018-08-28",21.0,21.2,20.7,20.9,9330.0],["2018-08-29",20.9,21.4,20.5,21.2,12100.0],["2018-08-30",21.2,21.9,21.2,21.8,19310.0],["2018-08-31",21.4,22.1,21.4,21.9,13610.0],["2018-09-04",22.1,22.5,21.8,22.1,27460.0],["2018-09-05",22.0,22.0,21.0,21.2,17400.0],["2018-09-06",23.3,24.0,22.0,23.2,112270.0],["2018-09-07",23.2,23.2,22.1,22.2,25080.0],["2018-09-10",22.3,23.0,21.5,22.2,17460.0],["2018-09-11",22.0,23.2,21.5,22.9,41680.0],["2018-09-12",22.3,22.9,21.2,22.8,37520.0],["2018-09-13",23.2,23.2,21.5,22.1,34630.0],["2018-09-14",22.1,22.3,21.5,22.0,28580.0],["2018-09-17",22.2,24.0,22.1,23.4,71260.0],["2018-09-18",23.3,24.3,23.3,24.0,40780.0],["2018-09-19",23.8,25.8,23.8,25.0,60300.0],["2018-09-20",25.0,26.5,24.3,25.0,78760.0],["2018-09-21",24.7,26.1,24.6,26.0,68380.0],["2018-09-24",26.3,28.2,25.9,26.9,71500.0],["2018-09-25",27.4,31.5,27.3,31.2,186900.0],["2018-09-26",31.5,34.5,31.4,33.5,170840.0],["2018-09-27",33.8,37.9,32.1,37.6,187180.0],["2018-09-28",37.6,39.4,32.9,35.7,236620.0],["2018-10-01",37.0,37.3,33.8,35.3,71210.0],["2018-10-02",35.5,35.7,33.7,35.1,51260.0],["2018-10-03",35.1,38.3,34.6,37.7,65830.0],["2018-10-04",38.3,38.9,36.0,37.0,75200.0],["2018-10-05",37.0,38.1,33.3,33.7,74700.0],["2018-10-08",33.5,34.7,31.3,32.8,44370.0],["2018-10-09",33.0,34.2,31.5,33.6,40490.0],["2018-10-10",33.8,33.8,32.0,32.2,26860.0],["2018-10-11",32.2,33.5,30.2,30.6,70680.0],["2018-10-12",31.4,33.0,31.2,32.3,50390.0],["2018-10-15",33.0,34.6,29.3,34.5,227940.0],["2018-10-16",35.0,37.8,31.1,31.8,231740.0],["2018-10-17",32.2,32.9,29.2,29.9,138910.0],["2018-10-18",29.7,30.9,28.2,29.5,73930.0],["2018-10-19",29.4,29.4,23.4,26.5,155530.0],["2018-10-22",26.4,27.5,24.4,24.4,65110.0],["2018-10-23",23.8,25.4,22.3,23.9,82010.0],["2018-10-24",24.0,25.0,22.3,22.3,41270.0],["2018-10-25",22.3,23.8,22.0,22.7,51490.0],["2018-10-26",22.3,23.2,21.5,22.2,30810.0],["2018-10-29",22.2,23.8,20.0,20.0,58040.0],["2018-10-30",20.6,24.8,20.0,21.4,41980.0],["2018-10-31",21.2,23.0,21.2,21.4,28180.0],["2018-11-01",21.6,23.7,21.2,23.6,24930.0],["2018-11-02",23.4,26.2,22.8,24.7,47770.0],["2018-11-05",25.1,25.2,22.5,23.1,47540.0],["2018-11-06",23.0,23.8,20.2,23.2,54740.0],["2018-11-07",23.0,23.6,22.0,23.5,25350.0],["2018-11-08",22.8,23.9,22.5,23.6,28960.0],["2018-11-09",23.5,23.6,22.2,23.0,30420.0],["2018-11-12",22.9,22.9,21.2,21.5,34150.0],["2018-11-13",21.7,22.4,20.3,20.3,33830.0],["2018-11-14",20.8,22.2,20.0,20.5,46850.0],["2018-11-15",20.5,21.3,20.4,20.8,25760.0],["2018-11-16",20.8,22.2,20.6,21.7,43590.0],["2018-11-19",21.7,21.8,20.1,21.2,49680.0],["2018-11-20",20.6,21.1,19.5,20.7,41720.0],["2018-11-21",21.0,22.7,20.4,22.1,28880.0],["2018-11-23",21.8,22.4,21.5,22.3,10330.0],["2018-11-26",22.4,22.4,20.2,20.7,26980.0],["2018-11-27",20.6,21.1,20.3,20.6,13720.0],["2018-11-28",20.8,21.7,20.6,20.6,23110.0],["2018-11-29",20.6,23.0,20.4,22.6,28790.0],["2018-11-30",22.7,24.0,22.2,23.6,49830.0],["2018-12-03",24.0,24.3,22.5,23.0,45570.0],["2018-12-04",23.0,23.2,21.9,22.2,24610.0],["2018-12-06",21.5,22.5,21.4,21.8,11360.0],["2018-12-07",22.1,22.8,21.5,22.0,21880.0],["2018-12-10",22.0,22.6,21.6,22.5,28290.0],["2018-12-11",22.5,22.7,21.5,21.9,22190.0],["2018-12-12",22.2,23.6,21.6,23.3,38310.0],["2018-12-13",23.3,23.3,21.6,23.2,21820.0],["2018-12-14",22.9,23.2,22.0,22.6,13540.0],["2018-12-17",22.6,24.5,22.3,23.1,65020.0],["2018-12-18",23.5,23.8,21.8,22.2,46840.0],["2018-12-19",22.2,22.5,20.6,21.0,46700.0],["2018-12-20",20.8,21.6,18.1,18.6,87770.0],["2018-12-21",19.5,19.9,15.6,16.5,233320.0],["2018-12-24",16.5,16.9,12.4,15.0,68910.0],["2018-12-26",15.4,17.7,15.1,17.3,33680.0],["2018-12-27",17.3,17.7,15.7,17.5,61040.0],["2018-12-28",17.3,17.9,16.6,17.8,37990.0],["2018-12-31",17.8,18.9,16.0,18.9,23000.0],["2019-01-02",18.5,19.8,17.5,19.5,23370.0],["2019-01-03",20.0,20.9,18.9,19.1,71330.0],["2019-01-04",19.8,23.3,19.7,22.6,76350.0],["2019-01-07",23.2,24.0,22.3,22.9,58000.0],["2019-01-08",23.2,23.9,21.9,22.1,33320.0],["2019-01-09",22.5,23.9,21.8,23.0,39040.0],["2019-01-10",23.1,23.7,22.1,22.2,18590.0],["2019-01-11",22.1,23.0,21.7,22.3,11620.0],["2019-01-14",22.5,23.1,22.0,22.0,17230.0],["2019-01-15",22.1,23.9,22.1,23.6,26170.0],["2019-01-16",23.7,25.0,23.2,23.2,37730.0],["2019-01-17",23.2,25.0,23.0,24.0,33250.0],["2019-01-18",24.2,24.5,22.1,22.6,33030.0],["2019-01-22",22.1,23.0,20.9,22.7,31680.0],["2019-01-23",22.9,24.3,22.5,22.8,32430.0],["2019-01-24",23.4,24.0,22.6,23.3,21840.0],["2019-01-25",23.5,24.5,23.2,24.2,41820.0],["2019-01-28",24.0,24.2,22.2,22.8,29540.0],["2019-01-29",23.1,23.8,21.8,22.0,51830.0],["2019-01-30",22.1,23.3,20.5,21.2,50280.0],["2019-01-31",20.5,22.1,20.5,21.9,32210.0],["2019-02-01",21.7,22.9,21.5,22.6,21660.0],["2019-02-04",23.4,23.8,22.2,22.9,28060.0],["2019-02-05",22.8,23.6,22.3,23.3,31340.0],["2019-02-06",23.5,23.7,22.7,23.6,22890.0],["2019-02-07",23.4,23.9,22.3,23.2,18990.0],["2019-02-08",23.0,24.2,22.9,23.9,30270.0],["2019-02-11",24.1,26.5,24.0,25.4,80040.0],["2019-02-12",26.0,26.1,23.8,25.9,40160.0],["2019-02-13",26.0,27.2,24.9,27.0,45890.0],["2019-02-14",27.0,28.2,26.6,27.2,34320.0],["2019-02-15",27.4,28.2,25.7,26.0,32370.0],["2019-02-19",26.0,27.0,25.6,26.7,23370.0],["2019-02-20",26.8,27.5,26.5,26.6,32710.0],["2019-02-21",26.3,27.2,26.1,26.5,21390.0],["2019-02-22",26.5,27.9,26.5,27.2,24960.0],["2019-02-25",27.5,27.5,26.7,27.1,20160.0],["2019-02-26",27.1,27.2,25.0,25.5,41220.0],["2019-02-27",25.5,26.5,25.0,26.1,11380.0],["2019-02-28",25.8,26.3,25.6,26.0,12540.0],["2019-03-01",26.1,26.4,25.6,26.3,17490.0],["2019-03-04",26.3,26.8,25.5,26.5,28730.0],["2019-03-05",26.5,26.5,25.5,26.0,17800.0],["2019-03-06",26.1,26.1,24.3,24.5,36310.0],["2019-03-07",24.4,24.4,22.8,23.4,27560.0],["2019-03-08",23.4,24.0,22.7,23.3,16720.0],["2019-03-11",23.6,25.7,23.5,25.1,32600.0],["2019-03-12",25.2,25.7,24.5,25.5,36010.0],["2019-03-13",26.5,26.7,25.3,25.9,36010.0],["2019-03-14",26.6,27.2,24.1,24.6,39960.0],["2019-03-15",24.5,25.2,24.1,24.7,24070.0],["2019-03-18",24.8,24.8,23.9,24.4,29830.0],["2019-03-19",24.0,24.8,23.4,24.7,37490.0],["2019-03-20",24.1,24.6,23.3,24.3,21130.0],["2019-03-21",24.3,24.6,23.1,23.5,24210.0],["2019-03-22",23.6,23.6,21.5,21.9,37360.0],["2019-03-25",21.9,22.5,21.1,22.0,17310.0],["2019-03-26",22.3,22.8,22.1,22.6,11110.0],["2019-03-27",22.7,22.8,21.5,22.1,30280.0],["2019-03-28",18.8,19.1,17.5,17.7,351210.0],["2019-03-29",18.1,18.7,17.4,17.9,132280.0],["2019-04-01",18.9,18.9,17.4,17.6,88640.0],["2019-04-02",17.8,19.0,17.6,18.8,94830.0],["2019-04-03",18.9,19.4,18.5,19.1,42320.0],["2019-04-04",19.0,19.0,18.2,18.4,35750.0],["2019-04-05",18.5,18.7,17.9,18.2,37200.0],["2019-04-08",18.0,18.2,17.6,17.8,40560.0],["2019-04-09",17.8,18.4,17.6,17.8,61680.0],["2019-04-10",18.0,18.5,17.8,18.5,31860.0],["2019-04-11",18.5,18.5,17.4,18.0,31350.0],["2019-04-12",18.2,18.2,17.6,17.8,23280.0],["2019-04-15",18.0,18.0,16.2,16.7,60600.0],["2019-04-16",16.8,17.1,16.3,16.4,29190.0],["2019-04-17",16.5,16.8,15.2,15.8,53430.0],["2019-04-18",15.7,16.0,14.3,14.6,92520.0],["2019-04-22",14.5,17.2,14.5,17.2,47430.0],["2019-04-23",17.3,17.4,15.8,17.0,38050.0],["2019-04-24",16.8,17.1,16.4,17.0,35530.0],["2019-04-25",17.0,17.5,16.5,17.5,18360.0],["2019-04-26",17.4,18.2,17.1,17.7,28640.0],["2019-04-29",17.9,18.4,17.0,18.1,17150.0],["2019-04-30",17.9,18.5,17.0,17.1,34820.0],["2019-05-01",17.5,18.3,16.5,16.7,96220.0],["2019-05-02",16.5,16.8,16.0,16.3,27190.0],["2019-05-03",16.4,16.8,16.0,16.8,20600.0],["2019-05-06",16.5,17.2,16.2,17.0,19890.0],["2019-05-07",17.0,17.0,16.3,16.6,21670.0],["2019-05-08",16.2,16.9,16.0,16.2,25010.0],["2019-05-09",16.0,16.6,15.3,16.2,45930.0],["2019-05-10",16.1,17.4,15.6,17.4,38750.0],["2019-05-13",17.0,17.4,16.3,17.2,33590.0],["2019-05-14",16.9,18.1,16.9,17.9,51240.0],["2019-05-15",17.5,18.7,17.5,18.3,30790.0],["2019-05-16",18.6,18.6,17.8,18.1,14810.0],["2019-05-17",17.9,18.7,17.5,18.5,32570.0],["2019-05-20",18.7,18.7,17.6,17.7,19850.0],["2019-05-21",17.8,18.3,17.6,17.8,25780.0],["2019-05-22",17.8,17.9,16.6,16.9,20790.0],["2019-05-23",16.8,17.0,16.0,16.3,24070.0],["2019-05-24",16.3,16.8,16.1,16.4,16520.0],["2019-05-28",16.4,17.0,15.8,16.0,21300.0],["2019-05-29",16.0,16.4,15.8,15.9,18880.0],["2019-05-30",15.9,16.3,15.8,16.2,13570.0],["2019-05-31",15.9,16.4,15.0,15.7,28860.0],["2019-06-03",15.8,16.2,15.0,15.7,22310.0],["2019-06-04",16.0,16.2,15.2,16.1,17150.0],["2019-06-05",16.0,16.0,15.0,15.4,12900.0],["2019-06-06",15.5,16.2,15.3,15.4,19640.0],["2019-06-07",15.6,15.9,14.5,14.6,63800.0],["2019-06-10",14.7,15.1,14.2,14.7,35400.0],["2019-06-11",14.9,16.6,14.6,16.3,35900.0],["2019-06-12",16.4,17.1,16.1,17.0,38240.0],["2019-06-13",17.1,17.1,16.3,16.6,29620.0],["2019-06-14",16.6,17.0,15.2,15.3,24390.0],["2019-06-17",15.4,15.9,15.2,15.7,31130.0],["2019-06-18",16.1,17.1,15.6,16.5,68440.0],["2019-06-19",16.6,18.5,16.2,17.7,75460.0],["2019-06-20",18.0,18.5,17.0,17.4,23250.0],["2019-06-21",17.6,17.6,16.2,16.5,40060.0],["2019-06-24",16.5,17.2,15.4,15.4,39430.0],["2019-06-25",15.5,16.9,15.4,15.8,20710.0],["2019-06-26",15.8,16.7,14.5,15.3,76730.0],["2019-06-27",15.2,16.6,15.1,16.5,40140.0],["2019-06-28",16.5,17.2,15.6,16.4,619200.0],["2019-07-01",16.5,17.7,16.4,17.1,47110.0],["2019-07-02",17.0,17.2,15.7,16.3,79540.0],["2019-07-03",16.2,16.6,16.1,16.3,28200.0],["2019-07-05",16.4,16.6,16.1,16.3,18950.0],["2019-07-08",16.6,16.7,15.5,16.3,42560.0],["2019-07-09",16.4,16.5,15.6,15.9,20240.0],["2019-07-10",16.0,16.4,15.6,15.7,30820.0],["2019-07-11",15.8,16.2,15.3,15.8,27320.0],["2019-07-12",15.5,15.6,14.9,15.2,39000.0],["2019-07-15",15.2,15.2,14.7,15.1,30230.0],["2019-07-16",15.1,15.3,14.8,14.8,14680.0],["2019-07-17",14.9,15.2,14.7,14.9,21220.0],["2019-07-18",14.9,15.0,14.5,14.7,27500.0],["2019-07-19",14.6,15.0,14.1,14.7,30210.0],["2019-07-22",14.6,15.3,14.5,14.6,20940.0],["2019-07-23",14.6,14.8,14.0,14.4,22210.0],["2019-07-24",14.2,14.7,14.1,14.6,13070.0],["2019-07-25",14.9,15.2,14.2,14.3,15720.0],["2019-07-26",14.5,14.9,14.2,14.5,16620.0],["2019-07-29",14.7,14.9,14.1,14.2,18790.0],["2019-07-30",14.1,14.8,13.9,14.2,28800.0],["2019-07-31",14.3,14.6,13.7,13.9,35040.0],["2019-08-01",13.9,14.1,13.1,13.2,35270.0],["2019-08-02",13.2,13.8,12.5,12.9,37250.0],["2019-08-05",12.8,12.9,12.2,12.4,25700.0],["2019-08-06",12.3,12.7,11.9,12.6,22770.0],["2019-08-07",13.0,15.9,13.0,14.4,91310.0],["2019-08-08",14.9,14.9,13.6,14.1,35800.0],["2019-08-09",14.0,14.0,13.0,13.0,45090.0],["2019-08-12",13.1,13.4,12.6,13.0,18830.0],["2019-08-13",13.0,14.7,13.0,14.6,36750.0],["2019-08-14",14.4,14.5,13.5,13.7,32930.0],["2019-08-15",13.6,13.9,13.2,13.8,22540.0],["2019-08-16",13.7,14.8,13.7,14.6,41480.0],["2019-08-19",14.7,15.1,14.5,14.7,26730.0],["2019-08-20",14.6,14.8,14.1,14.4,17690.0],["2019-08-21",14.5,14.7,14.4,14.4,17370.0],["2019-08-22",14.7,15.2,14.3,15.1,21300.0],["2019-08-23",15.1,15.3,14.2,14.4,27960.0],["2019-08-26",14.4,14.7,14.2,14.3,12070.0],["2019-08-27",14.5,14.7,14.0,14.1,18720.0],["2019-08-28",14.0,14.6,14.0,14.4,19880.0],["2019-08-29",14.7,14.9,14.4,14.8,20460.0],["2019-08-30",14.9,15.7,14.9,15.0,54760.0],["2019-09-03",15.0,15.2,14.3,14.5,27510.0],["2019-09-04",14.5,14.7,14.3,14.4,10510.0],["2019-09-05",14.5,14.7,14.3,14.5,27350.0],["2019-09-06",14.5,15.5,14.3,15.2,24020.0],["2019-09-09",15.2,15.9,15.0,15.5,23070.0],["2019-09-10",15.5,15.8,15.2,15.8,40150.0],["2019-09-11",15.7,16.3,15.5,16.0,49970.0],["2019-09-12",17.5,18.0,16.5,18.0,66870.0],["2019-09-13",18.0,19.2,17.7,18.7,92630.0],["2019-09-16",18.9,19.2,18.2,19.0,41750.0],["2019-09-17",19.1,19.2,18.1,18.3,46670.0],["2019-09-18",18.5,18.6,17.6,18.5,20230.0],["2019-09-19",18.5,18.9,18.2,18.5,21630.0],["2019-09-20",18.4,19.8,18.4,19.6,53470.0],["2019-09-23",20.0,22.5,19.5,20.6,73970.0],["2019-09-24",20.9,20.9,18.5,19.2,56870.0],["2019-09-25",19.4,19.6,18.2,19.3,25850.0],["2019-09-26",19.4,19.5,18.0,18.0,36850.0],["2019-09-27",18.0,18.7,17.6,18.0,25070.0],["2019-09-30",18.0,18.3,16.9,18.1,26830.0],["2019-10-01",17.6,18.8,17.0,17.2,30800.0],["2019-10-02",17.0,17.2,16.0,16.8,25850.0],["2019-10-03",16.9,17.8,16.3,17.6,17870.0],["2019-10-04",17.6,21.3,17.6,20.7,106490.0],["2019-10-07",20.9,22.8,20.0,21.7,91310.0],["2019-10-08",21.2,21.8,19.7,20.4,76260.0],["2019-10-09",20.4,20.8,19.5,20.2,30750.0],["2019-10-10",20.2,20.5,19.7,20.3,20410.0],["2019-10-11",20.4,21.6,20.1,21.1,34370.0],["2019-10-14",21.3,22.0,20.8,21.6,31490.0],["2019-10-15",21.8,23.2,21.7,22.5,54810.0],["2019-10-16",22.3,25.2,22.1,24.4,85360.0],["2019-10-17",24.5,26.6,24.1,25.5,91460.0],["2019-10-18",25.4,26.0,24.3,25.4,47880.0],["2019-10-21",25.5,26.9,25.3,26.8,53370.0],["2019-10-22",26.8,26.8,23.8,24.0,84390.0],["2019-10-23",23.8,23.8,22.1,23.0,63630.0],["2019-10-24",23.0,23.8,22.1,22.3,35020.0],["2019-10-25",21.9,22.5,21.2,22.0,33490.0],["2019-10-28",22.5,23.1,22.0,22.7,50230.0],["2019-10-29",23.0,23.3,21.5,21.6,62960.0],["2019-10-30",21.6,23.0,21.2,22.6,37920.0],["2019-10-31",22.8,23.0,21.7,22.6,29050.0],["2019-11-01",23.8,24.3,23.1,23.7,57640.0],["2019-11-04",24.6,25.3,23.2,23.5,75770.0],["2019-11-05",23.8,24.1,22.7,23.3,42250.0],["2019-11-06",23.2,23.7,22.7,23.1,42150.0],["2019-11-07",16.0,18.5,15.5,16.6,221490.0],["2019-11-08",16.6,16.8,14.0,14.5,154760.0],["2019-11-11",14.0,14.8,12.7,12.8,92120.0],["2019-11-12",12.9,13.8,12.9,13.5,59450.0],["2019-11-13",13.8,15.4,13.4,14.7,104290.0],["2019-11-14",15.5,15.5,14.1,14.2,62930.0],["2019-11-15",14.3,14.5,13.5,13.8,90690.0],["2019-11-18",13.9,14.5,13.2,14.5,80230.0],["2019-11-19",14.7,14.7,13.4,13.9,112350.0],["2019-11-20",13.8,14.6,13.8,14.2,75730.0],["2019-11-21",14.6,14.9,13.9,14.8,49240.0],["2019-11-22",15.2,15.5,14.0,14.2,95600.0],["2019-11-25",14.4,14.8,13.8,14.8,53960.0],["2019-11-26",15.0,15.3,13.9,14.0,63490.0],["2019-11-27",14.2,14.9,14.1,14.6,16930.0],["2019-11-29",14.8,15.7,14.5,15.4,26850.0],["2019-12-02",15.3,15.9,14.8,14.9,56600.0],["2019-12-03",14.8,15.1,14.4,14.7,54290.0],["2019-12-04",15.5,16.3,14.7,15.4,106580.0],["2019-12-05",15.5,15.7,14.6,14.7,43430.0],["2019-12-06",14.7,15.1,14.7,15.0,50780.0],["2019-12-09",15.0,15.2,14.7,14.8,29910.0],["2019-12-10",14.8,15.6,14.7,15.2,75740.0],["2019-12-11",15.5,15.5,14.7,15.0,62400.0],["2019-12-12",15.0,15.4,14.8,15.1,49460.0],["2019-12-13",15.0,15.3,14.8,15.0,47110.0],["2019-12-16",15.0,15.2,14.6,14.7,40960.0],["2019-12-17",14.8,15.0,14.1,14.8,42420.0],["2019-12-18",15.0,15.0,14.6,14.8,23280.0],["2019-12-19",14.6,15.1,14.2,14.5,55040.0],["2019-12-20",14.6,14.9,14.1,14.7,74310.0],["2019-12-23",14.6,15.1,14.4,14.9,37100.0],["2019-12-24",15.0,15.8,14.8,15.2,39750.0],["2019-12-26",15.1,15.3,14.7,14.8,37520.0],["2019-12-27",14.6,15.0,14.5,15.0,30950.0],["2019-12-30",15.5,15.5,15.0,15.2,30430.0],["2019-12-31",15.2,15.6,15.0,15.5,33490.0],["2020-01-02",15.7,15.9,15.2,15.3,29460.0],["2020-01-03",15.2,15.2,14.6,14.7,29960.0],["2020-01-06",14.7,15.0,14.4,14.7,28110.0],["2020-01-07",14.7,15.1,14.3,14.6,29510.0],["2020-01-08",14.5,14.7,14.1,14.4,38660.0],["2020-01-09",14.6,15.5,14.5,15.0,27460.0],["2020-01-10",15.1,15.9,14.7,15.4,51650.0],["2020-01-13",15.5,15.8,15.0,15.5,29440.0],["2020-01-14",15.7,16.8,15.1,15.6,62470.0],["2020-01-15",15.7,16.5,15.6,16.3,42940.0],["2020-01-16",16.4,18.3,16.2,17.1,64970.0],["2020-01-17",17.4,18.0,16.8,17.0,42300.0],["2020-01-21",17.1,17.1,16.2,16.4,26370.0],["2020-01-22",16.6,18.2,15.8,16.1,109350.0],["2020-01-23",17.2,20.4,16.3,19.9,268890.0],["2020-01-24",20.2,20.5,18.3,19.3,83190.0],["2020-01-27",19.4,20.2,18.9,19.5,72280.0],["2020-01-28",19.8,20.9,19.5,20.5,74990.0],["2020-01-29",20.9,21.0,18.9,19.4,58240.0],["2020-01-30",19.3,19.6,17.9,18.8,63220.0],["2020-01-31",18.7,19.0,18.4,18.7,26340.0],["2020-02-03",18.4,19.5,18.0,19.1,34740.0],["2020-02-04",20.7,20.8,19.0,19.4,61890.0],["2020-02-05",19.7,20.0,18.8,19.1,49570.0],["2020-02-06",19.4,20.0,18.9,19.5,34710.0],["2020-02-07",19.3,19.5,18.5,18.6,25120.0],["2020-02-10",19.0,19.6,18.4,19.1,37780.0],["2020-02-11",19.2,19.7,18.9,19.2,25840.0],["2020-02-12",19.3,19.5,18.7,19.4,30730.0],["2020-02-13",19.4,19.7,18.5,18.6,25480.0],["2020-02-14",18.5,18.8,17.7,17.8,30880.0],["2020-02-18",18.3,19.0,17.9,18.3,39010.0],["2020-02-19",18.3,19.3,18.0,19.1,34700.0],["2020-02-20",18.9,19.7,18.6,19.5,45340.0],["2020-02-21",14.6,14.9,13.9,14.5,750000.0],["2020-02-24",14.3,14.6,14.1,14.2,146770.0],["2020-02-25",14.3,14.5,13.3,13.6,171830.0],["2020-02-26",13.5,14.1,13.0,13.5,88440.0],["2020-02-27",13.0,13.7,12.5,12.9,152960.0],["2020-02-28",12.1,13.2,12.1,12.9,116920.0],["2020-03-02",13.5,14.4,12.6,13.6,100910.0],["2020-03-03",14.2,14.4,13.5,13.8,67050.0],["2020-03-04",14.1,14.5,13.5,14.4,86600.0],["2020-03-05",14.7,14.7,12.8,13.1,135160.0],["2020-03-06",12.5,13.0,12.2,12.8,91110.0],["2020-03-09",11.8,11.9,10.0,10.7,157310.0],["2020-03-10",12.0,12.0,9.3,10.5,140090.0],["2020-03-11",11.0,11.1,10.0,10.5,73110.0],["2020-03-12",9.9,10.5,9.3,9.5,115740.0],["2020-03-13",11.2,11.2,9.7,10.7,91520.0],["2020-03-16",10.2,10.2,9.1,9.3,54020.0],["2020-03-17",9.5,10.9,9.3,10.9,60270.0],["2020-03-18",10.1,10.1,8.6,8.8,80970.0],["2020-03-19",9.0,10.0,8.1,10.0,108770.0],["2020-03-20",9.7,10.0,9.0,9.2,76880.0],["2020-03-23",9.2,9.2,8.3,9.2,70600.0],["2020-03-24",9.5,10.0,9.1,10.0,63380.0],["2020-03-25",9.7,10.4,9.4,9.9,54200.0],["2020-03-26",9.8,10.8,9.7,10.8,56270.0],["2020-03-27",9.8,10.4,9.3,9.5,70110.0],["2020-03-30",9.6,10.1,9.2,10.1,35640.0],["2020-03-31",10.0,10.3,9.5,10.2,44600.0],["2020-04-01",10.2,10.2,8.2,8.6,114110.0],["2020-04-02",8.5,8.7,7.0,7.9,144640.0],["2020-04-03",8.0,8.4,7.5,7.6,53940.0],["2020-04-06",7.5,8.1,7.0,7.9,99170.0],["2020-04-07",8.0,8.1,7.3,7.6,65040.0],["2020-04-08",7.8,9.0,7.5,8.4,78050.0],["2020-04-09",8.5,8.8,7.8,8.1,59350.0],["2020-04-13",8.2,8.8,7.5,8.7,35760.0],["2020-04-14",9.0,10.0,8.7,9.8,52450.0],["2020-04-15",9.6,9.8,8.8,9.0,27860.0],["2020-04-16",9.0,9.4,8.5,9.0,35940.0],["2020-04-17",9.1,9.4,9.0,9.3,22890.0],["2020-04-20",9.2,9.8,9.0,9.1,36140.0],["2020-04-21",9.1,9.1,8.5,8.7,20920.0],["2020-04-22",8.9,9.3,8.6,8.7,19350.0],["2020-04-23",8.5,9.2,8.2,8.7,35100.0],["2020-04-24",8.7,9.0,8.5,8.6,28250.0],["2020-04-27",8.8,9.4,8.6,9.3,37850.0],["2020-04-28",9.6,9.7,9.0,9.4,22720.0],["2020-04-29",9.1,10.3,9.1,10.3,56900.0],["2020-04-30",10.0,10.3,9.6,9.7,48030.0],["2020-05-01",9.9,9.9,9.3,9.4,25540.0],["2020-05-04",9.3,9.9,9.0,9.2,25840.0],["2020-05-05",9.5,9.5,8.8,9.0,40280.0],["2020-05-06",8.7,9.1,8.2,8.7,49840.0],["2020-05-07",8.9,9.1,8.5,8.7,24680.0],["2020-05-08",8.9,9.1,8.6,8.7,24270.0],["2020-05-11",8.8,9.5,8.7,8.8,49430.0],["2020-05-12",9.1,9.5,8.6,8.7,50350.0],["2020-05-13",8.7,8.8,8.1,8.2,68740.0],["2020-05-14",8.2,8.8,8.0,8.2,49710.0],["2020-05-15",8.5,8.5,7.8,8.0,44220.0],["2020-05-18",8.0,8.6,8.0,8.6,51170.0],["2020-05-19",8.5,8.7,7.7,8.0,66660.0],["2020-05-20",8.1,9.0,8.0,8.8,46990.0],["2020-05-21",8.8,8.8,8.1,8.7,33120.0],["2020-05-22",8.6,9.0,8.5,8.8,32620.0],["2020-05-26",9.4,9.4,8.5,8.8,41510.0],["2020-05-27",9.0,9.0,8.5,8.8,21750.0],["2020-05-28",9.0,9.0,8.5,8.5,23330.0],["2020-05-29",8.6,8.8,8.3,8.6,41970.0],["2020-06-01",8.8,8.8,8.4,8.4,39310.0],["2020-06-02",8.7,8.7,8.1,8.4,43490.0],["2020-06-03",8.6,8.6,8.2,8.3,49860.0],["2020-06-04",8.3,8.5,8.0,8.1,46960.0],["2020-06-05",8.3,8.4,8.1,8.2,61860.0],["2020-06-08",8.5,9.8,8.2,9.6,184610.0],["2020-06-09",9.5,9.9,9.0,9.4,59250.0],["2020-06-10",9.3,9.4,8.6,8.9,68170.0],["2020-06-11",8.8,8.8,8.0,8.2,87670.0],["2020-06-12",8.5,8.6,8.0,8.3,51950.0],["2020-06-15",8.2,8.4,8.1,8.4,44170.0],["2020-06-16",8.6,8.6,8.2,8.2,39870.0],["2020-06-17",8.9,9.8,8.6,8.8,278840.0],["2020-06-18",8.6,8.6,8.1,8.3,149980.0],["2020-06-19",8.4,12.0,8.2,8.9,1128060.0],["2020-06-22",8.6,9.3,8.5,8.8,137990.0],["2020-06-23",8.5,8.7,8.3,8.4,137090.0],["2020-06-24",8.3,8.5,7.7,7.9,172500.0],["2020-06-25",7.7,7.9,7.3,7.6,137940.0],["2020-06-26",7.5,8.1,7.1,7.9,752740.0],["2020-06-29",7.9,8.1,7.5,7.6,78960.0],["2020-06-30",7.6,7.9,7.2,7.6,62060.0],["2020-07-01",7.3,7.8,7.2,7.2,53930.0],["2020-07-02",7.3,7.5,7.1,7.3,44840.0],["2020-07-06",7.4,7.5,7.1,7.2,40140.0],["2020-07-07",7.3,7.5,7.3,7.3,25710.0],["2020-07-08",7.2,7.4,7.2,7.2,21930.0],["2020-07-09",7.3,7.3,7.1,7.1,34230.0],["2020-07-10",7.0,7.7,6.6,7.5,101100.0],["2020-07-13",7.5,7.7,7.2,7.2,32990.0],["2020-07-14",7.0,7.4,7.0,7.2,27460.0],["2020-07-15",7.1,7.3,6.9,7.1,58860.0],["2020-07-16",7.1,7.4,7.0,7.1,28120.0],["2020-07-17",7.1,7.5,7.1,7.3,56260.0],["2020-07-20",7.5,7.6,7.2,7.4,29820.0],["2020-07-21",7.4,8.1,7.3,7.6,59370.0],["2020-07-22",7.6,7.9,7.5,7.5,41400.0],["2020-07-23",7.5,7.8,7.4,7.4,21380.0],["2020-07-24",7.4,7.9,7.2,7.3,20500.0],["2020-07-27",7.4,7.7,7.2,7.2,15690.0],["2020-07-28",7.2,7.7,7.0,7.4,91210.0],["2020-07-29",7.4,7.5,7.2,7.3,32820.0],["2020-07-30",7.2,7.3,7.0,7.3,26510.0],["2020-07-31",7.2,7.4,7.0,7.1,24040.0],["2020-08-03",7.2,7.2,6.8,7.1,54400.0],["2020-08-04",7.3,7.4,7.1,7.3,61680.0],["2020-08-05",7.3,7.5,6.7,6.9,79620.0],["2020-08-06",7.1,7.3,6.6,6.7,62250.0],["2020-08-07",6.7,7.2,6.5,7.0,85390.0],["2020-08-10",7.4,7.4,6.7,6.8,65480.0],["2020-08-11",6.7,7.0,6.5,6.6,51290.0],["2020-08-12",6.7,6.7,5.8,5.9,137790.0],["2020-08-13",6.0,6.3,5.9,6.0,53990.0],["2020-08-14",6.1,6.2,6.0,6.1,29750.0],["2020-08-17",6.2,6.3,5.7,5.8,77090.0],["2020-08-18",5.7,5.8,5.3,5.4,97720.0],["2020-08-19",5.3,5.5,5.1,5.2,61680.0],["2020-08-20",6.3,6.5,5.6,5.7,726590.0],["2020-08-21",8.4,9.6,6.5,6.7,7639050.0],["2020-08-24",6.9,7.1,6.0,6.1,597750.0],["2020-08-25",5.8,5.9,5.2,5.4,403050.0],["2020-08-26",5.5,5.8,5.4,5.6,220380.0],["2020-08-27",6.1,6.2,5.6,5.8,317690.0],["2020-08-28",5.6,5.8,5.5,5.6,180270.0],["2020-08-31",5.3,5.6,5.2,5.4,184940.0],["2020-09-01",5.3,5.5,5.1,5.1,163920.0],["2020-09-02",5.2,5.2,4.8,5.0,141050.0],["2020-09-03",5.1,5.1,4.7,4.9,97840.0],["2020-09-04",5.0,5.0,4.6,4.9,97100.0],["2020-09-08",4.7,5.0,4.7,4.8,54360.0],["2020-09-09",4.8,5.2,4.7,5.2,66010.0],["2020-09-10",5.0,5.3,4.9,5.1,66680.0],["2020-09-11",5.2,5.2,4.9,5.0,51110.0],["2020-09-14",5.0,5.3,5.0,5.3,46240.0],["2020-09-15",5.2,5.5,5.2,5.4,65610.0],["2020-09-16",5.5,5.5,5.3,5.4,45710.0],["2020-09-17",5.4,6.1,5.2,6.0,127750.0],["2020-09-18",6.0,6.2,5.7,5.9,87850.0],["2020-09-21",5.9,5.9,5.3,5.8,38200.0],["2020-09-22",5.8,5.8,5.5,5.7,21850.0],["2020-09-23",5.7,5.7,5.3,5.4,45400.0],["2020-09-24",5.2,5.6,5.0,5.3,48990.0],["2020-09-25",5.4,6.0,5.2,5.6,92040.0],["2020-09-28",5.5,5.6,5.2,5.3,29320.0],["2020-09-29",5.4,5.5,5.2,5.4,26780.0],["2020-09-30",5.4,5.5,5.0,5.2,69020.0],["2020-10-01",5.2,5.4,5.1,5.2,23950.0],["2020-10-02",5.0,5.2,4.9,5.1,84290.0],["2020-10-05",5.1,5.6,5.0,5.1,195980.0],["2020-10-06",5.2,5.4,5.0,5.0,78780.0],["2020-10-07",5.0,5.3,4.8,5.1,126470.0],["2020-10-08",5.3,6.4,5.1,5.3,979000.0],["2020-10-09",5.6,5.7,5.3,5.4,246250.0],["2020-10-12",5.3,5.4,5.1,5.1,95770.0],["2020-10-13",5.2,5.3,5.1,5.1,89480.0],["2020-10-14",5.0,5.2,5.0,5.0,55080.0],["2020-10-15",5.0,5.1,4.9,5.0,57540.0],["2020-10-16",4.9,5.0,4.8,4.8,1206550.0],["2020-10-19",5.0,5.2,4.8,4.9,175420.0],["2020-10-20",4.9,5.0,4.8,4.8,85150.0],["2020-10-21",4.9,4.9,4.6,4.7,73060.0],["2020-10-22",4.8,4.8,4.6,4.7,45850.0],["2020-10-23",4.7,4.8,4.6,4.6,96030.0],["2020-10-26",4.6,4.6,4.0,4.1,171690.0],["2020-10-27",4.1,4.2,4.0,4.0,87560.0],["2020-10-28",3.9,3.9,3.5,3.8,106760.0],["2020-10-29",3.8,3.9,3.6,3.9,50770.0],["2020-10-30",3.9,3.9,3.7,3.7,46930.0],["2020-11-02",3.7,4.0,3.7,3.9,90270.0],["2020-11-03",4.0,4.0,3.7,3.8,56940.0],["2020-11-04",3.8,4.1,3.7,4.0,95810.0],["2020-11-05",4.2,4.4,3.9,3.9,116250.0],["2020-11-06",4.1,4.1,3.7,3.7,91400.0],["2020-11-09",3.9,4.3,3.8,4.2,115940.0],["2020-11-10",4.3,4.7,4.2,4.4,103440.0],["2020-11-11",4.4,4.5,4.1,4.2,63010.0],["2020-11-12",4.2,4.3,4.0,4.2,44060.0],["2020-11-13",4.2,4.5,4.1,4.5,76610.0],["2020-11-16",4.6,4.6,4.2,4.2,56120.0],["2020-11-17",4.2,4.5,4.1,4.3,76020.0],["2020-11-18",4.2,4.3,4.1,4.2,58710.0],["2020-11-19",4.1,4.2,3.9,4.2,84550.0],["2020-11-20",4.1,4.5,4.1,4.3,98690.0],["2020-11-23",4.1,4.4,4.1,4.3,103480.0],["2020-11-24",4.2,4.3,4.2,4.3,95460.0],["2020-11-25",4.3,4.9,4.3,4.8,230790.0],["2020-11-27",4.7,5.5,4.5,5.4,927240.0],["2020-11-30",5.7,5.9,5.0,5.5,406810.0],["2020-12-01",5.6,5.6,5.0,5.3,144210.0],["2020-12-02",5.0,5.4,5.0,5.3,93050.0],["2020-12-03",5.2,5.4,5.1,5.1,123990.0],["2020-12-04",5.1,5.3,5.1,5.2,69110.0],["2020-12-07",5.1,5.3,4.7,4.9,202080.0],["2020-12-08",4.5,4.7,4.4,4.4,267890.0],["2020-12-09",4.32,4.67,4.0,4.49,398400.0],["2020-12-10",4.55,4.7,4.16,4.38,205500.0],["2020-12-11",4.29,4.46,4.19,4.27,184100.0],["2020-12-14",4.28,4.6,4.27,4.53,201100.0],["2020-12-15",4.53,4.85,4.48,4.8,123200.0],["2020-12-16",4.8,4.8,4.42,4.42,109900.0],["2020-12-17",4.41,4.62,4.36,4.5,103700.0],["2020-12-18",4.68,4.9,4.43,4.64,458600.0],["2020-12-21",4.74,4.76,4.53,4.66,175100.0],["2020-12-22",4.65,4.71,4.42,4.56,248900.0],["2020-12-23",4.52,4.88,4.5,4.75,214200.0],["2020-12-24",4.74,4.99,4.69,4.99,167600.0],["2020-12-28",5.18,6.23,5.15,5.8,641000.0],["2020-12-29",5.85,5.92,5.19,5.41,261900.0],["2020-12-30",5.51,6.0,5.51,5.9,312500.0],["2020-12-31",6.0,6.79,5.81,6.58,343000.0],["2021-01-04",6.9,9.36,6.87,9.01,1314900.0],["2021-01-05",8.9,9.6,8.5,8.96,695100.0],["2021-01-06",9.03,9.11,8.3,8.89,389500.0],["2021-01-07",8.8,10.53,8.53,10.35,637400.0],["2021-01-08",10.43,10.59,9.58,10.35,324500.0],["2021-01-11",10.29,13.0,9.98,11.0,635600.0],["2021-01-12",11.73,12.0,10.26,10.51,409300.0],["2021-01-13",10.41,10.76,9.85,10.32,342500.0],["2021-01-14",10.33,10.99,10.33,10.95,114000.0],["2021-01-15",10.94,11.39,10.45,10.92,176100.0],["2021-01-19",10.94,11.05,10.38,10.8,195300.0],["2021-01-20",10.78,11.0,9.86,10.11,310500.0],["2021-01-21",10.11,10.32,9.72,9.89,139100.0],["2021-01-22",9.64,10.06,9.06,9.9,199400.0],["2021-01-25",9.96,10.98,9.85,10.96,193000.0],["2021-01-26",11.11,11.3,10.06,10.23,222800.0],["2021-01-27",10.11,10.59,9.8,9.81,182200.0],["2021-01-28",11.41,11.46,10.8,10.96,313900.0],["2021-01-29",10.78,11.35,10.36,11.2,238200.0],["2021-02-01",11.75,12.1,11.1,11.48,190600.0],["2021-02-02",12.51,13.65,12.22,13.18,3242700.0],["2021-02-03",12.84,14.19,12.34,13.58,636900.0],["2021-02-04",14.06,14.22,13.67,13.91,577500.0],["2021-02-05",13.9,14.41,13.73,13.98,434500.0],["2021-02-08",14.15,14.91,13.46,14.41,516900.0],["2021-02-09",14.26,14.39,12.89,13.13,396000.0],["2021-02-10",13.04,13.95,12.76,13.08,308700.0],["2021-02-11",13.17,13.74,12.8,13.54,172400.0],["2021-02-12",13.41,13.69,13.1,13.35,106000.0],["2021-02-16",13.53,14.75,13.33,14.6,527800.0],["2021-02-17",14.49,15.05,14.16,14.92,527300.0],["2021-02-18",14.85,15.06,13.41,13.53,321900.0],["2021-02-19",13.53,13.68,13.08,13.27,327100.0],["2021-02-22",13.24,13.44,11.78,11.86,205100.0],["2021-02-23",11.6,11.95,9.42,11.73,720300.0],["2021-02-24",11.8,11.92,11.03,11.29,253700.0],["2021-02-25",11.13,11.5,10.69,11.03,267500.0],["2021-02-26",11.03,11.17,10.4,10.81,334300.0],["2021-03-01",11.57,12.75,11.24,12.25,210500.0],["2021-03-02",12.27,12.67,11.92,12.03,125400.0],["2021-03-03",12.29,12.44,11.1,11.6,242300.0],["2021-03-04",10.98,11.2,9.09,9.6,786100.0],["2021-03-05",9.96,10.01,8.78,9.44,454900.0],["2021-03-08",9.83,9.85,9.37,9.65,218800.0],["2021-03-09",9.83,10.75,9.61,10.16,388600.0],["2021-03-10",10.42,10.75,10.02,10.45,347400.0],["2021-03-11",10.6,10.92,10.23,10.55,189000.0],["2021-03-12",10.47,11.47,10.47,11.21,174000.0],["2021-03-15",11.09,12.12,11.03,11.67,206500.0],["2021-03-16",11.78,12.11,11.13,11.52,186600.0],["2021-03-17",11.42,12.0,11.03,11.93,166300.0],["2021-03-18",11.72,11.91,10.89,11.06,201800.0],["2021-03-19",11.02,11.61,10.5,10.55,609100.0],["2021-03-22",10.45,11.01,10.45,10.83,586100.0],["2021-03-23",10.7,11.07,10.27,10.61,101800.0],["2021-03-24",10.69,10.89,9.9,10.13,294000.0],["2021-03-25",10.0,10.54,9.8,10.34,203500.0],["2021-03-26",10.35,10.36,9.64,9.98,395900.0],["2021-03-29",9.86,10.15,8.98,9.3,604000.0],["2021-03-30",9.17,10.16,9.11,9.69,174000.0],["2021-03-31",9.71,10.48,9.71,10.16,79100.0],["2021-04-01",10.21,11.18,10.11,10.81,245800.0],["2021-04-05",10.95,11.26,10.62,11.08,190800.0],["2021-04-06",11.06,11.15,9.94,10.35,173800.0],["2021-04-07",10.31,11.13,10.0,10.68,232700.0],["2021-04-08",10.8,10.83,10.07,10.13,147000.0],["2021-04-09",10.07,10.57,9.95,10.01,175900.0],["2021-04-12",9.88,9.92,8.79,9.14,380600.0],["2021-04-13",9.13,10.02,9.13,9.75,170000.0],["2021-04-14",9.75,10.11,9.38,9.77,224300.0],["2021-04-15",9.91,10.09,9.21,9.59,127400.0],["2021-04-16",9.62,9.94,9.1,9.37,266500.0],["2021-04-19",9.24,9.28,8.6,9.08,308400.0],["2021-04-20",8.91,9.19,8.84,8.94,100900.0],["2021-04-21",8.83,9.41,8.83,9.18,94400.0],["2021-04-22",9.15,9.67,9.15,9.4,136400.0],["2021-04-23",9.5,9.84,9.05,9.75,114200.0],["2021-04-26",9.74,10.33,9.6,10.29,140400.0],["2021-04-27",10.34,10.69,10.06,10.49,146800.0],["2021-04-28",10.55,10.84,10.36,10.77,216600.0],["2021-04-29",10.48,11.06,10.48,10.78,150500.0],["2021-04-30",10.7,11.1,9.83,10.69,168900.0],["2021-05-03",10.73,11.21,10.39,10.62,189600.0],["2021-05-04",10.6,10.65,9.96,10.41,142200.0],["2021-05-05",10.48,11.19,10.19,10.85,156100.0],["2021-05-06",10.92,10.93,9.51,9.57,136000.0],["2021-05-07",9.6,10.1,9.6,9.74,633400.0],["2021-05-10",9.62,9.79,8.82,8.87,106000.0],["2021-05-11",8.65,9.19,8.65,8.85,140100.0],["2021-05-12",8.84,9.05,8.66,8.82,173100.0],["2021-05-13",8.9,9.08,8.75,8.86,280700.0],["2021-05-14",8.92,9.12,8.73,8.87,186000.0],["2021-05-17",8.73,8.88,8.38,8.69,159000.0],["2021-05-18",8.76,9.3,8.7,9.08,135000.0],["2021-05-19",8.86,9.1,8.7,8.92,100300.0],["2021-05-20",8.96,9.46,8.87,9.16,85700.0],["2021-05-21",9.29,9.46,8.99,9.35,111400.0],["2021-05-24",9.34,9.43,9.06,9.13,82500.0],["2021-05-25",9.2,9.37,8.93,9.08,83700.0],["2021-05-26",9.14,9.73,9.09,9.62,97900.0],["2021-05-27",9.69,9.91,9.44,9.88,61200.0],["2021-05-28",9.95,10.31,9.74,9.83,60000.0],["2021-06-01",9.88,10.06,9.45,9.53,100900.0],["2021-06-02",9.52,9.69,9.05,9.35,104300.0],["2021-06-03",9.19,9.31,8.96,9.2,157200.0],["2021-06-04",9.2,9.38,8.99,9.16,74000.0],["2021-06-07",9.25,9.43,9.03,9.18,145700.0],["2021-06-08",9.28,9.41,8.96,9.11,183100.0],["2021-06-09",9.23,9.88,9.23,9.63,127900.0],["2021-06-10",9.59,9.81,9.29,9.53,64700.0],["2021-06-11",9.66,9.73,9.42,9.5,54800.0],["2021-06-14",9.5,9.9,9.46,9.72,121100.0],["2021-06-15",9.7,9.71,9.29,9.51,79700.0],["2021-06-16",9.55,9.93,9.39,9.72,117900.0],["2021-06-17",9.77,9.9,9.33,9.6,143500.0],["2021-06-18",9.47,9.84,9.24,9.55,179300.0],["2021-06-21",9.6,9.81,9.24,9.57,162600.0],["2021-06-22",9.6,9.63,9.04,9.43,150100.0],["2021-06-23",9.36,9.6,9.23,9.6,110800.0],["2021-06-24",9.59,9.74,9.47,9.52,182200.0],["2021-06-25",9.49,9.74,9.24,9.52,2508700.0],["2021-06-28",9.47,9.56,8.66,8.86,203800.0],["2021-06-29",8.97,9.08,8.58,8.69,494900.0],["2021-06-30",8.7,9.1,8.62,8.99,162100.0],["2021-07-01",8.88,9.36,8.77,8.95,179300.0],["2021-07-02",8.97,9.27,8.75,8.82,93500.0],["2021-07-06",8.96,9.03,8.26,8.33,223200.0],["2021-07-07",8.35,8.53,7.78,8.03,188800.0],["2021-07-08",7.87,8.32,7.76,8.01,80600.0],["2021-07-09",8.0,8.21,7.87,8.05,102100.0],["2021-07-12",8.03,8.24,7.95,8.15,231900.0],["2021-07-13",8.12,8.17,7.51,7.62,126500.0],["2021-07-14",7.67,7.74,7.3,7.51,203300.0],["2021-07-15",7.5,7.7,7.3,7.63,100600.0],["2021-07-16",7.69,7.78,7.45,7.68,82000.0],["2021-07-19",7.49,8.07,7.49,7.85,184700.0],["2021-07-20",7.73,8.58,7.71,8.52,224600.0],["2021-07-21",8.55,8.55,8.16,8.45,107800.0],["2021-07-22",8.41,8.42,8.04,8.2,119400.0],["2021-07-23",8.22,8.52,8.0,8.24,105900.0],["2021-07-26",8.28,8.49,7.81,7.96,123300.0],["2021-07-27",7.93,8.28,7.9,8.26,128400.0],["2021-07-28",8.26,8.67,8.26,8.55,127700.0],["2021-07-29",8.6,8.6,8.25,8.27,50400.0],["2021-07-30",8.33,8.35,8.0,8.22,76400.0],["2021-08-02",8.25,8.41,8.15,8.32,163500.0],["2021-08-03",8.37,8.56,8.01,8.56,97700.0],["2021-08-04",8.02,9.03,8.02,8.71,157200.0],["2021-08-05",8.6,9.14,8.01,9.12,66100.0],["2021-08-06",9.17,9.24,8.97,9.21,49100.0],["2021-08-09",9.12,9.31,8.97,9.27,44000.0],["2021-08-10",9.34,9.96,9.34,9.92,125300.0],["2021-08-11",9.96,10.18,9.65,10.13,159000.0],["2021-08-12",10.14,10.37,9.9,10.29,103700.0],["2021-08-13",10.31,10.6,10.16,10.35,95000.0],["2021-08-16",10.32,10.32,9.93,9.99,114400.0],["2021-08-17",10.0,10.51,9.96,10.08,99000.0],["2021-08-18",10.02,10.62,9.96,10.05,144000.0],["2021-08-19",10.0,10.22,9.51,9.75,125500.0],["2021-08-20",9.71,10.38,9.66,10.2,137000.0],["2021-08-23",10.2,10.33,9.92,10.1,122900.0],["2021-08-24",10.06,10.18,9.99,10.1,94000.0],["2021-08-25",10.1,10.15,9.91,9.97,506000.0],["2021-08-26",9.93,10.38,9.65,9.93,100900.0],["2021-08-27",10.03,10.41,9.88,10.06,95900.0],["2021-08-30",9.92,10.2,9.88,10.14,57900.0],["2021-08-31",10.19,11.27,10.13,10.94,162800.0],["2021-09-01",10.94,11.03,10.79,10.99,85800.0],["2021-09-02",11.0,11.17,10.86,11.15,59200.0],["2021-09-03",11.13,11.14,10.78,11.02,49900.0],["2021-09-07",10.97,11.26,10.66,10.78,102000.0],["2021-09-08",10.7,10.7,10.36,10.51,83200.0],["2021-09-09",10.55,10.73,10.4,10.4,180600.0],["2021-09-10",10.49,10.67,10.22,10.26,49000.0],["2021-09-13",10.37,10.39,9.85,10.01,88200.0],["2021-09-14",10.09,10.43,9.73,9.94,122800.0],["2021-09-15",9.97,10.27,9.85,10.08,43400.0],["2021-09-16",10.07,10.21,9.56,10.16,32500.0],["2021-09-17",10.22,11.14,10.22,11.04,299600.0],["2021-09-20",10.12,11.0,10.03,10.61,203600.0],["2021-09-21",10.66,10.76,10.39,10.5,234000.0],["2021-09-22",10.53,10.91,10.53,10.88,40500.0],["2021-09-23",10.88,11.24,10.68,11.21,67300.0],["2021-09-24",11.25,12.2,11.15,11.72,189100.0],["2021-09-27",11.74,12.01,11.44,11.46,88200.0],["2021-09-28",11.37,11.44,10.53,10.59,102500.0],["2021-09-29",10.68,10.68,10.2,10.28,116800.0],["2021-09-30",10.35,10.67,10.25,10.42,245700.0],["2021-10-01",10.76,11.34,10.11,11.21,153800.0],["2021-10-04",11.12,11.12,10.55,10.6,85100.0],["2021-10-05",10.7,10.82,10.36,10.69,54200.0],["2021-10-06",10.5,10.56,10.11,10.26,49400.0],["2021-10-07",10.49,10.6,10.17,10.3,93700.0],["2021-10-08",10.44,10.48,10.06,10.31,100000.0],["2021-10-11",10.25,10.56,10.13,10.18,45200.0],["2021-10-12",10.22,11.05,10.12,10.83,141800.0],["2021-10-13",10.81,11.02,10.43,10.83,112500.0],["2021-10-14",10.99,11.64,10.75,11.29,53600.0],["2021-10-15",11.47,11.64,11.14,11.44,73700.0],["2021-10-18",11.9,11.99,11.38,11.6,128300.0],["2021-10-19",11.65,12.48,11.36,11.93,120400.0],["2021-10-20",11.99,11.99,11.26,11.6,135100.0],["2021-10-21",11.61,11.94,11.45,11.85,93900.0],["2021-10-22",11.84,12.22,10.9,12.01,153300.0],["2021-10-25",12.01,12.18,11.44,11.52,78900.0],["2021-10-26",11.6,12.19,11.27,11.87,78800.0],["2021-10-27",11.79,12.13,11.49,11.7,75800.0],["2021-10-28",11.7,12.07,11.46,11.62,114100.0],["2021-10-29",11.69,11.7,11.17,11.47,91600.0],["2021-11-01",11.51,12.57,11.51,12.14,266100.0],["2021-11-02",12.04,12.34,11.9,12.25,308600.0],["2021-11-03",12.01,13.16,12.01,12.56,391400.0],["2021-11-04",12.51,13.58,12.4,13.49,177500.0],["2021-11-05",13.6,14.11,13.25,14.11,316100.0],["2021-11-08",14.25,15.49,13.82,15.45,538100.0],["2021-11-09",15.33,16.27,14.98,15.83,312900.0],["2021-11-10",15.91,15.91,13.6,13.77,245200.0],["2021-11-11",13.7,14.15,13.41,13.79,107900.0],["2021-11-12",13.95,14.26,13.39,14.01,289300.0],["2021-11-15",19.25,21.5,14.03,14.3,16604100.0],["2021-11-16",14.08,14.32,13.0,14.05,1157800.0],["2021-11-17",15.0,18.93,14.73,18.4,13794000.0],["2021-11-18",17.35,18.0,15.08,16.39,1725400.0],["2021-11-19",16.05,17.46,15.85,17.24,691200.0],["2021-11-22",16.97,18.09,16.53,17.33,548700.0],["2021-11-23",17.5,18.44,17.01,17.34,536700.0],["2021-11-24",17.3,17.43,16.64,16.71,419400.0],["2021-11-26",16.3,17.24,16.21,16.53,331800.0],["2021-11-29",16.69,17.05,16.2,16.44,355100.0],["2021-11-30",16.26,17.0,15.73,15.8,482300.0],["2021-12-01",16.1,16.55,15.43,15.51,296100.0],["2021-12-02",15.73,15.73,14.97,15.6,266300.0],["2021-12-03",15.74,15.74,13.96,14.53,301400.0],["2021-12-06",14.28,15.08,13.56,14.54,264600.0],["2021-12-07",14.82,15.4,14.54,14.75,435500.0],["2021-12-08",14.96,15.39,14.6,15.27,247600.0],["2021-12-09",15.07,15.5,14.18,14.67,213500.0],["2021-12-10",14.85,14.9,14.34,14.54,137100.0],["2021-12-13",14.56,14.94,14.29,14.5,168200.0],["2021-12-14",14.18,14.98,14.18,14.69,371600.0],["2021-12-15",14.77,14.84,13.82,14.65,477800.0],["2021-12-16",14.67,14.84,13.91,13.95,537700.0],["2021-12-17",13.82,14.3,13.28,13.66,407000.0],["2021-12-20",13.4,13.6,12.83,13.15,319700.0],["2021-12-21",13.08,13.78,12.91,13.66,198000.0],["2021-12-22",13.56,14.02,13.25,13.6,159100.0],["2021-12-23",13.6,13.69,13.28,13.55,250300.0],["2021-12-27",13.54,13.64,12.85,13.1,221700.0],["2021-12-28",13.11,13.34,12.6,12.64,142800.0],["2021-12-29",12.61,12.78,11.8,12.69,316100.0],["2021-12-30",12.28,13.1,12.28,12.72,344800.0],["2021-12-31",12.69,12.9,12.03,12.24,297600.0],["2022-01-03",12.09,12.39,11.92,12.28,274700.0],["2022-01-04",12.43,13.57,12.37,13.5,560500.0],["2022-01-05",13.33,13.33,12.84,13.15,595400.0],["2022-01-06",13.02,13.68,11.82,13.53,450500.0],["2022-01-07",13.53,14.13,13.44,14.11,215200.0],["2022-01-10",13.97,13.97,12.12,12.62,417700.0],["2022-01-11",12.51,12.64,11.66,11.86,194700.0],["2022-01-12",11.82,11.82,10.8,10.86,470600.0],["2022-01-13",10.92,10.94,9.77,9.82,964500.0],["2022-01-14",9.94,9.99,9.5,9.93,327400.0],["2022-01-18",10.05,10.05,9.49,9.53,278000.0],["2022-01-19",9.99,10.16,8.9,8.98,198700.0],["2022-01-20",9.03,9.38,8.87,9.0,345500.0],["2022-01-21",8.98,9.49,8.72,8.74,328100.0],["2022-01-24",8.4,9.17,8.24,9.12,326700.0],["2022-01-25",9.06,9.57,8.7,9.42,207900.0],["2022-01-26",9.59,9.59,8.92,9.12,188400.0],["2022-01-27",9.22,9.47,8.58,8.81,277000.0],["2022-01-28",8.67,8.85,8.37,8.68,174800.0],["2022-01-31",8.85,9.46,8.72,9.37,186000.0],["2022-02-01",9.39,10.0,9.18,9.88,182900.0],["2022-02-02",9.75,10.08,9.74,9.8,194000.0],["2022-02-03",9.55,9.7,9.03,9.19,176600.0],["2022-02-04",9.36,9.42,8.9,9.34,166400.0],["2022-02-07",9.34,9.8,9.31,9.73,108600.0],["2022-02-08",9.66,9.96,9.57,9.79,164700.0],["2022-02-09",9.93,10.26,9.77,10.13,255900.0],["2022-02-10",9.73,10.23,9.73,9.89,160100.0],["2022-02-11",9.74,10.19,9.48,10.0,329800.0],["2022-02-14",10.08,10.28,9.6,9.76,183900.0],["2022-02-15",9.86,10.25,9.64,10.15,180900.0],["2022-02-16",10.06,10.18,9.76,9.95,118000.0],["2022-02-17",9.81,9.99,9.49,9.54,162200.0],["2022-02-18",9.58,9.65,8.85,9.06,205200.0],["2022-02-22",9.01,9.28,8.69,8.72,135600.0],["2022-02-23",8.82,8.95,8.51,8.7,193900.0],["2022-02-24",8.5,8.83,7.96,8.67,354000.0],["2022-02-25",8.85,9.37,8.64,9.32,203100.0],["2022-02-28",9.49,10.15,9.19,9.95,204100.0],["2022-03-01",9.92,10.09,9.5,9.8,177200.0],["2022-03-02",9.79,10.01,9.75,9.81,104700.0],["2022-03-03",10.2,11.64,9.73,11.31,400100.0],["2022-03-04",11.13,11.82,11.13,11.44,200500.0],["2022-03-07",11.33,12.18,11.25,12.02,322100.0],["2022-03-08",11.88,13.41,11.75,13.17,291500.0],["2022-03-09",13.16,14.41,13.16,13.96,297400.0],["2022-03-10",13.63,14.14,13.16,13.98,250200.0],["2022-03-11",13.96,14.21,13.12,13.19,138700.0],["2022-03-14",13.15,13.38,12.11,12.25,167700.0],["2022-03-15",12.16,12.63,11.98,12.05,143100.0],["2022-03-16",12.3,13.24,12.3,13.08,235800.0],["2022-03-17",12.99,13.17,12.86,13.02,136700.0],["2022-03-18",12.93,13.63,12.75,12.78,719000.0],["2022-03-21",12.74,13.11,12.53,12.79,149200.0],["2022-03-22",12.79,13.28,12.79,13.05,139900.0],["2022-03-23",12.94,13.37,12.91,12.95,94300.0],["2022-03-24",13.12,13.18,12.59,13.0,67100.0],["2022-03-25",12.83,12.94,12.53,12.7,101700.0],["2022-03-28",12.6,12.71,12.47,12.58,97800.0],["2022-03-29",12.58,13.05,12.19,12.58,134500.0],["2022-03-30",12.58,12.81,11.97,12.03,118200.0],["2022-03-31",12.31,12.37,12.03,12.15,161200.0],["2022-04-01",12.23,12.37,12.0,12.15,191400.0],["2022-04-04",12.19,12.42,11.82,11.96,104200.0],["2022-04-05",12.04,12.29,11.94,11.96,87300.0],["2022-04-06",11.88,12.29,11.53,12.14,126500.0],["2022-04-07",12.21,12.36,11.8,12.1,114200.0],["2022-04-08",12.17,12.29,11.91,11.95,104600.0],["2022-04-11",11.99,11.99,11.41,11.69,140300.0],["2022-04-12",11.58,12.49,11.58,12.45,106900.0],["2022-04-13",12.45,13.03,12.45,12.71,71300.0],["2022-04-14",12.73,12.77,12.45,12.69,128200.0],["2022-04-18",12.78,12.78,12.14,12.3,96000.0],["2022-04-19",12.21,12.5,11.95,12.01,57400.0],["2022-04-20",12.13,12.36,11.82,12.08,111100.0],["2022-04-21",12.16,12.39,11.97,12.16,74900.0],["2022-04-22",12.22,12.57,12.11,12.51,199000.0],["2022-04-25",12.35,12.65,12.22,12.36,82800.0],["2022-04-26",12.39,12.39,11.74,11.74,94400.0],["2022-04-27",11.76,12.05,11.68,11.79,91700.0],["2022-04-28",11.91,11.91,11.14,11.68,75400.0],["2022-04-29",11.5,11.79,11.14,11.3,81600.0],["2022-05-02",11.19,12.04,11.19,12.01,119700.0],["2022-05-03",12.05,12.15,11.68,11.88,94600.0],["2022-05-04",11.99,12.14,10.78,12.14,120000.0],["2022-05-05",12.16,12.33,10.9,11.3,183400.0],["2022-05-06",11.24,11.24,10.72,11.13,126700.0],["2022-05-09",10.83,10.83,9.35,9.56,118400.0],["2022-05-10",9.63,10.49,9.32,9.65,96100.0],["2022-05-11",9.63,9.77,8.67,8.69,124800.0],["2022-05-12",8.7,9.36,8.7,9.36,100500.0],["2022-05-13",9.57,10.39,9.4,9.89,131400.0],["2022-05-16",9.89,10.3,9.89,10.2,48400.0],["2022-05-17",10.49,10.58,10.24,10.48,124400.0],["2022-05-18",10.29,10.35,9.5,9.64,100800.0],["2022-05-19",9.59,9.64,9.19,9.49,198300.0],["2022-05-20",9.74,9.74,9.43,9.51,69400.0],["2022-05-23",9.66,9.71,9.41,9.64,66800.0],["2022-05-24",9.51,9.51,8.94,9.11,150900.0],["2022-05-25",9.03,9.41,9.0,9.23,130100.0],["2022-05-26",9.19,9.33,8.97,9.04,83800.0],["2022-05-27",9.11,9.71,8.97,9.69,102300.0],["2022-05-31",9.73,10.19,9.4,9.65,96300.0],["2022-06-01",9.66,9.85,8.93,8.96,84500.0],["2022-06-02",8.94,9.11,8.81,9.06,69200.0],["2022-06-03",9.08,9.57,8.82,9.05,128900.0],["2022-06-06",9.23,9.23,8.5,8.6,90200.0],["2022-06-07",8.56,8.95,8.5,8.86,136700.0],["2022-06-08",8.88,9.31,8.51,8.71,66600.0],["2022-06-09",8.6,8.75,8.21,8.4,203200.0],["2022-06-10",8.35,8.44,7.87,7.92,107300.0],["2022-06-13",7.78,7.99,7.0,7.53,154900.0],["2022-06-14",7.57,8.01,7.41,7.72,67900.0],["2022-06-15",7.76,8.02,7.64,7.93,105600.0],["2022-06-16",7.77,7.86,7.59,7.85,116000.0],["2022-06-17",7.85,8.03,7.82,7.9,161700.0],["2022-06-21",8.14,8.23,7.88,8.04,104800.0],["2022-06-22",7.99,8.43,7.55,7.6,197600.0],["2022-06-23",7.62,7.87,7.38,7.54,124800.0],["2022-06-24",7.54,7.74,7.07,7.25,433000.0],["2022-06-27",7.5,8.1,7.35,7.84,208400.0],["2022-06-28",7.89,8.13,7.66,7.82,123200.0],["2022-06-29",7.85,7.97,7.56,7.83,97300.0],["2022-06-30",7.73,8.25,7.63,7.87,214800.0],["2022-07-01",7.8,7.89,7.44,7.75,78900.0],["2022-07-05",7.63,7.81,7.54,7.76,114700.0],["2022-07-06",7.79,7.92,7.55,7.79,76200.0],["2022-07-07",8.03,8.16,7.84,7.99,124500.0],["2022-07-08",7.97,8.33,7.86,8.25,77400.0],["2022-07-11",8.3,8.46,7.77,8.22,189900.0],["2022-07-12",8.16,8.23,7.88,7.97,122400.0],["2022-07-13",7.85,8.64,7.81,8.41,165200.0],["2022-07-14",8.32,8.52,7.82,8.15,158500.0],["2022-07-15",8.32,10.23,7.19,9.91,859000.0],["2022-07-18",9.94,10.2,9.3,9.79,298500.0],["2022-07-19",10.12,10.53,9.65,10.28,296000.0],["2022-07-20",10.21,11.11,10.21,10.74,217400.0],["2022-07-21",10.59,10.89,10.41,10.75,94100.0],["2022-07-22",10.69,10.76,10.1,10.7,128600.0],["2022-07-25",10.73,10.79,10.18,10.27,76900.0],["2022-07-26",10.23,10.38,9.94,10.28,91600.0],["2022-07-27",10.36,10.36,9.4,9.47,920300.0],["2022-07-28",9.5,9.71,9.26,9.62,129900.0],["2022-07-29",9.54,9.56,9.05,9.13,114200.0],["2022-08-01",9.0,9.29,8.81,9.11,106700.0],["2022-08-02",8.82,9.48,8.82,9.28,210600.0],["2022-08-03",9.36,10.85,9.36,10.22,180000.0],["2022-08-04",10.42,10.79,10.22,10.51,146600.0],["2022-08-05",10.5,10.65,10.3,10.53,85100.0],["2022-08-08",10.53,10.66,10.31,10.6,191700.0],["2022-08-09",10.51,11.3,10.29,10.82,132600.0],["2022-08-10",11.0,11.24,10.74,11.1,110000.0],["2022-08-11",10.99,11.36,10.72,11.09,117600.0],["2022-08-12",11.09,11.44,11.02,11.11,143300.0],["2022-08-15",11.26,11.26,10.59,11.12,122000.0],["2022-08-16",11.04,11.17,10.74,10.82,169600.0],["2022-08-17",10.75,10.87,10.45,10.6,72300.0],["2022-08-18",10.52,10.61,10.2,10.5,69700.0],["2022-08-19",10.34,10.53,10.11,10.51,69700.0],["2022-08-22",10.52,10.65,9.73,9.89,77200.0],["2022-08-23",9.87,10.2,9.86,10.18,122000.0],["2022-08-24",10.15,10.68,10.15,10.63,49200.0],["2022-08-25",10.69,10.85,10.58,10.75,76600.0],["2022-08-26",10.81,10.93,10.12,10.28,135800.0],["2022-08-29",10.11,10.28,9.93,10.25,84800.0],["2022-08-30",10.21,10.44,9.88,9.93,251600.0],["2022-08-31",9.77,10.15,9.02,10.0,104200.0],["2022-09-01",9.98,10.1,9.75,9.88,140500.0],["2022-09-02",10.0,10.0,9.1,9.26,108800.0],["2022-09-06",9.21,9.36,8.92,9.12,87100.0],["2022-09-07",9.13,9.9,9.04,9.45,132900.0],["2022-09-08",9.51,9.57,8.96,9.25,102300.0],["2022-09-09",9.42,9.44,8.94,8.96,118400.0],["2022-09-12",9.03,9.03,8.65,8.77,83100.0],["2022-09-13",8.58,8.69,8.04,8.13,173200.0],["2022-09-14",8.05,8.49,7.9,8.07,84600.0],["2022-09-15",8.17,8.21,7.87,7.99,114000.0],["2022-09-16",8.09,8.23,7.5,8.17,339500.0],["2022-09-19",8.02,8.23,7.69,7.78,86700.0],["2022-09-20",7.65,8.21,7.65,7.87,95100.0],["2022-09-21",7.81,8.06,7.48,7.52,155300.0],["2022-09-22",7.41,7.57,7.2,7.23,105900.0],["2022-09-23",7.15,7.25,6.94,7.2,122300.0],["2022-09-26",7.13,7.27,6.91,6.96,121400.0],["2022-09-27",7.0,7.26,6.93,7.0,276800.0],["2022-09-28",7.03,7.76,7.03,7.65,181700.0],["2022-09-29",7.47,7.65,7.31,7.39,106400.0],["2022-09-30",7.43,8.25,7.35,7.91,235700.0],["2022-10-03",8.05,8.05,7.09,7.13,325200.0],["2022-10-04",7.22,7.44,7.17,7.2,105600.0],["2022-10-05",7.04,7.19,6.43,6.5,171500.0],["2022-10-06",6.41,6.55,6.15,6.29,104900.0],["2022-10-07",6.24,6.3,6.03,6.16,134900.0],["2022-10-10",6.15,6.39,5.91,6.01,78500.0],["2022-10-11",5.98,6.25,5.71,5.77,152700.0],["2022-10-12",5.77,5.93,5.31,5.52,179900.0],["2022-10-13",5.47,5.79,5.47,5.7,110400.0],["2022-10-14",5.75,5.91,5.5,5.6,106800.0],["2022-10-17",5.72,6.03,5.72,5.95,70000.0],["2022-10-18",6.04,6.26,6.04,6.18,81100.0],["2022-10-19",6.06,6.16,5.78,5.92,94600.0],["2022-10-20",6.03,6.16,5.8,6.07,86400.0],["2022-10-21",6.11,6.24,5.7,5.83,97700.0],["2022-10-24",5.94,6.03,5.78,5.84,107100.0],["2022-10-25",5.88,6.09,5.75,5.84,48100.0],["2022-10-26",5.88,6.02,5.74,5.76,77800.0],["2022-10-27",5.85,5.85,5.44,5.49,53700.0],["2022-10-28",5.48,5.73,5.45,5.49,114300.0],["2022-10-31",5.49,5.6,5.32,5.4,87700.0],["2022-11-01",5.41,5.61,5.33,5.42,127100.0],["2022-11-02",5.48,5.63,4.89,5.13,169400.0],["2022-11-03",5.09,5.8,5.09,5.35,158700.0],["2022-11-04",5.37,5.52,4.9,5.26,92300.0],["2022-11-07",5.3,5.45,5.05,5.23,62900.0],["2022-11-08",5.25,5.39,5.14,5.37,98500.0],["2022-11-09",5.35,5.42,4.87,4.97,68600.0],["2022-11-10",5.08,5.08,4.62,4.66,176100.0],["2022-11-11",4.69,4.83,4.6,4.63,109200.0],["2022-11-14",4.63,4.85,4.53,4.58,69900.0],["2022-11-15",4.58,4.83,4.35,4.42,119100.0],["2022-11-16",4.47,4.6,4.01,4.09,155600.0],["2022-11-17",4.0,4.08,3.68,3.74,175500.0],["2022-11-18",3.8,3.95,3.58,3.6,174200.0],["2022-11-21",3.6,3.73,3.45,3.51,128400.0],["2022-11-22",3.58,3.58,3.36,3.41,109700.0],["2022-11-23",3.42,3.42,3.26,3.37,174100.0],["2022-11-25",3.41,3.41,3.27,3.32,76600.0],["2022-11-28",3.34,3.4,3.16,3.2,132400.0],["2022-11-29",3.2,3.31,3.15,3.18,118500.0],["2022-11-30",3.2,3.23,2.97,3.2,288400.0],["2022-12-01",3.2,3.24,3.09,3.2,123100.0],["2022-12-02",3.18,3.46,3.09,3.39,124200.0],["2022-12-05",3.38,3.43,3.2,3.33,136400.0],["2022-12-06",3.31,3.31,3.09,3.14,70300.0],["2022-12-07",3.16,3.16,3.03,3.05,46800.0],["2022-12-08",3.05,3.2,2.99,3.03,95300.0],["2022-12-09",3.01,3.06,2.82,2.91,224000.0],["2022-12-12",2.9,2.99,2.84,2.9,83800.0],["2022-12-13",2.97,3.12,2.86,2.93,177300.0],["2022-12-14",2.93,2.97,2.83,2.85,99000.0],["2022-12-15",2.83,2.84,2.66,2.68,146700.0],["2022-12-16",2.63,2.73,2.19,2.47,652900.0],["2022-12-19",2.48,2.54,2.26,2.37,272100.0],["2022-12-20",2.35,2.84,2.32,2.71,440900.0],["2022-12-21",2.69,2.82,2.64,2.73,204900.0],["2022-12-22",2.71,2.91,2.71,2.88,127500.0],["2022-12-23",2.85,2.98,2.73,2.89,205400.0],["2022-12-27",2.9,3.05,2.87,3.01,110900.0],["2022-12-28",3.05,3.29,3.02,3.24,157600.0],["2022-12-29",3.26,3.54,3.25,3.5,177100.0],["2022-12-30",3.48,3.56,3.32,3.5,423200.0],["2023-01-03",3.55,3.78,3.54,3.65,115200.0],["2023-01-04",3.71,3.78,3.28,3.33,193800.0],["2023-01-05",3.36,3.38,3.15,3.28,146800.0],["2023-01-06",3.33,3.33,3.1,3.26,101400.0],["2023-01-09",3.32,3.38,3.24,3.27,108500.0],["2023-01-10",3.29,3.43,3.2,3.31,197700.0],["2023-01-11",3.31,3.84,3.26,3.8,662800.0],["2023-01-12",3.92,5.01,3.85,4.95,1796000.0],["2023-01-13",5.06,5.8,4.93,5.04,1185700.0],["2023-01-17",5.26,5.26,4.31,4.49,747300.0],["2023-01-18",4.45,4.7,4.2,4.21,330800.0],["2023-01-19",4.2,4.24,3.92,4.19,240600.0],["2023-01-20",4.22,4.35,4.03,4.21,186000.0],["2023-01-23",4.18,4.33,4.07,4.22,163100.0],["2023-01-24",4.21,4.68,4.18,4.55,292500.0],["2023-01-25",4.48,4.98,4.45,4.81,369800.0],["2023-01-26",4.84,4.86,4.38,4.49,259300.0],["2023-01-27",4.48,4.76,4.44,4.73,98800.0],["2023-01-30",4.68,4.83,4.53,4.56,144100.0],["2023-01-31",4.56,4.69,4.46,4.66,191900.0],["2023-02-01",4.71,4.89,4.55,4.75,220500.0],["2023-02-02",4.76,5.07,4.66,4.89,165300.0],["2023-02-03",4.77,4.89,4.58,4.64,157800.0],["2023-02-06",4.62,4.95,4.52,4.59,167400.0],["2023-02-07",4.6,4.7,4.47,4.54,196100.0],["2023-02-08",4.5,4.68,4.17,4.18,140700.0],["2023-02-09",4.2,4.3,4.11,4.17,151500.0],["2023-02-10",4.16,4.28,4.02,4.06,146600.0],["2023-02-13",4.07,4.23,3.96,4.08,193300.0],["2023-02-14",4.08,4.08,3.72,3.86,225200.0],["2023-02-15",3.8,4.02,3.46,3.7,357300.0],["2023-02-16",3.89,3.95,3.55,3.56,140400.0],["2023-02-17",3.58,3.58,3.44,3.45,286400.0],["2023-02-21",3.45,3.7,3.42,3.54,217100.0],["2023-02-22",3.58,3.74,3.5,3.71,145900.0],["2023-02-23",3.74,3.76,3.44,3.5,115700.0],["2023-02-24",3.45,3.48,3.25,3.28,156600.0],["2023-02-27",3.32,3.39,3.29,3.37,84800.0],["2023-02-28",3.34,3.48,3.3,3.34,182400.0],["2023-03-01",3.36,3.4,3.1,3.17,308800.0],["2023-03-02",3.5,3.5,2.8,2.89,386700.0],["2023-03-03",2.95,3.32,2.87,3.26,330700.0],["2023-03-06",3.3,3.38,3.19,3.24,233000.0],["2023-03-07",3.25,3.27,3.11,3.14,124800.0],["2023-03-08",3.17,3.32,2.82,2.83,278600.0],["2023-03-09",2.87,2.92,2.65,2.69,463200.0],["2023-03-10",2.71,3.1,2.4,2.42,680500.0],["2023-03-13",2.4,2.64,2.35,2.57,358400.0],["2023-03-14",2.65,2.65,2.46,2.52,208500.0],["2023-03-15",2.44,2.47,2.28,2.39,279800.0],["2023-03-16",2.38,2.4,2.25,2.37,314900.0],["2023-03-17",2.36,2.47,2.29,2.35,393500.0],["2023-03-20",2.37,2.44,2.31,2.43,167300.0],["2023-03-21",2.49,2.6,2.44,2.55,185800.0],["2023-03-22",2.58,2.63,2.38,2.39,233700.0],["2023-03-23",2.42,2.49,2.28,2.33,188500.0],["2023-03-24",2.32,2.44,2.21,2.28,250100.0],["2023-03-27",2.35,2.92,2.28,2.83,816200.0],["2023-03-28",2.85,3.02,2.72,2.85,334600.0],["2023-03-29",2.93,3.48,2.89,3.4,587400.0],["2023-03-30",3.47,3.5,3.01,3.2,439700.0],["2023-03-31",3.2,3.3,2.89,2.94,291200.0],["2023-04-03",2.93,3.21,2.87,3.15,283700.0],["2023-04-04",3.15,3.38,3.1,3.25,219600.0],["2023-04-05",3.25,3.26,2.93,3.03,214500.0],["2023-04-06",3.02,3.35,2.95,3.26,220400.0],["2023-04-10",3.25,3.37,3.22,3.32,227600.0],["2023-04-11",3.33,3.5,3.26,3.4,138800.0],["2023-04-12",3.45,3.62,3.32,3.35,232900.0],["2023-04-13",3.37,3.9,3.36,3.87,283100.0],["2023-04-14",3.89,4.39,3.71,4.33,931200.0],["2023-04-17",4.48,4.87,4.22,4.85,634000.0],["2023-04-18",4.89,5.02,4.45,4.92,500100.0],["2023-04-19",4.81,5.48,4.73,5.39,588000.0],["2023-04-20",5.38,5.87,5.32,5.68,726000.0],["2023-04-21",6.04,10.41,6.04,9.0,22708600.0],["2023-04-24",8.31,8.39,6.26,7.76,3665300.0],["2023-04-25",7.25,7.66,6.69,6.88,1353500.0],["2023-04-26",6.99,8.97,6.82,7.67,3676700.0],["2023-04-27",7.5,7.68,6.25,6.27,1064000.0],["2023-04-28",6.32,6.56,5.89,6.28,738000.0],["2023-05-01",6.29,6.96,6.2,6.64,781600.0],["2023-05-02",6.59,7.08,6.45,6.49,564100.0],["2023-05-03",7.38,8.34,7.02,7.9,1149500.0],["2023-05-04",7.79,7.79,6.67,6.78,559200.0],["2023-05-05",7.14,7.47,6.38,6.54,431300.0],["2023-05-08",6.54,6.85,6.39,6.47,308900.0],["2023-05-09",6.45,6.63,6.21,6.5,233100.0],["2023-05-10",6.64,6.83,6.43,6.69,296400.0],["2023-05-11",6.59,6.65,6.3,6.38,263700.0],["2023-05-12",6.28,6.43,5.81,5.87,353700.0],["2023-05-15",5.9,6.22,5.68,6.0,265200.0],["2023-05-16",5.98,6.09,5.78,5.94,133000.0],["2023-05-17",5.95,6.57,5.9,6.41,388200.0],["2023-05-18",6.5,6.76,5.79,6.13,1143500.0],["2023-05-19",6.44,6.85,6.37,6.5,672700.0],["2023-05-22",6.52,6.97,6.43,6.89,494800.0],["2023-05-23",6.84,7.3,6.53,6.69,452400.0],["2023-05-24",6.61,6.79,6.25,6.27,394200.0],["2023-05-25",6.36,6.36,5.75,5.93,444600.0],["2023-05-26",5.91,6.1,5.76,5.93,352800.0],["2023-05-30",6.1,6.13,5.77,5.84,290500.0],["2023-05-31",5.83,6.15,5.83,6.05,331900.0],["2023-06-01",6.06,6.2,5.85,5.96,344900.0],["2023-06-02",6.07,6.07,5.81,5.98,257100.0],["2023-06-05",5.97,6.11,5.81,6.04,329400.0],["2023-06-06",6.01,6.54,5.99,6.49,522500.0],["2023-06-07",6.55,6.73,6.26,6.27,345100.0],["2023-06-08",6.27,6.38,5.77,6.08,467000.0],["2023-06-09",6.09,6.29,5.92,6.05,273200.0],["2023-06-12",6.12,6.5,6.05,6.31,367600.0],["2023-06-13",6.37,6.83,6.27,6.64,705700.0],["2023-06-14",6.99,7.3,6.78,7.03,642700.0],["2023-06-15",7.0,7.2,6.73,6.79,337700.0],["2023-06-16",6.86,6.87,6.52,6.54,350700.0],["2023-06-20",6.6,6.99,6.59,6.9,316000.0],["2023-06-21",6.81,6.89,6.31,6.61,410200.0],["2023-06-22",6.6,6.6,6.18,6.22,256700.0],["2023-06-23",6.11,6.85,6.05,6.77,1013000.0],["2023-06-26",6.72,7.05,6.65,7.0,298300.0],["2023-06-27",7.06,7.8,6.84,7.66,645200.0],["2023-06-28",7.65,8.08,7.26,7.87,456500.0],["2023-06-29",7.91,8.33,7.81,8.22,499000.0],["2023-06-30",8.28,9.03,8.16,8.7,537600.0],["2023-07-03",8.8,8.87,7.75,8.1,391700.0],["2023-07-05",8.07,8.65,7.91,8.63,272000.0],["2023-07-06",8.44,8.63,8.0,8.61,390500.0],["2023-07-07",8.62,8.82,7.91,8.04,324000.0],["2023-07-10",8.04,9.2,7.98,9.11,832700.0],["2023-07-11",9.33,9.44,8.91,9.2,620200.0],["2023-07-12",9.2,9.38,8.95,9.25,1363700.0],["2023-07-13",9.37,11.06,9.27,10.85,1747100.0],["2023-07-14",10.87,11.41,10.46,10.97,754900.0],["2023-07-17",11.1,11.63,10.62,11.01,723100.0],["2023-07-18",11.15,11.74,10.92,11.65,464200.0],["2023-07-19",11.79,12.53,11.76,11.97,665900.0],["2023-07-20",11.9,12.0,11.23,11.8,605800.0],["2023-07-21",11.92,12.09,11.16,11.41,298000.0],["2023-07-24",11.38,11.68,10.22,10.48,796000.0],["2023-07-25",10.42,11.19,10.05,10.85,498900.0],["2023-07-26",10.79,10.82,10.01,10.21,504400.0],["2023-07-27",10.28,10.79,10.15,10.5,435000.0],["2023-07-28",10.73,11.92,10.68,11.84,788100.0],["2023-07-31",12.0,12.66,11.99,12.5,433200.0],["2023-08-01",12.35,12.98,12.18,12.7,980200.0],["2023-08-02",11.8,12.91,11.53,12.79,870600.0],["2023-08-03",12.8,13.03,12.43,12.53,738100.0],["2023-08-04",12.58,13.23,12.51,12.9,405100.0],["2023-08-07",12.85,12.9,11.57,12.37,490300.0],["2023-08-08",12.26,12.41,11.33,12.37,538500.0],["2023-08-09",12.48,13.46,12.29,13.13,748600.0],["2023-08-10",13.03,14.36,13.03,14.02,790200.0],["2023-08-11",13.86,14.39,13.72,14.2,536900.0],["2023-08-14",14.24,14.58,13.9,14.2,391900.0],["2023-08-15",14.13,14.36,13.61,14.19,449400.0],["2023-08-16",14.15,14.4,13.62,13.76,477100.0],["2023-08-17",13.76,13.98,12.97,13.21,538200.0],["2023-08-18",12.98,14.55,12.86,14.3,584300.0],["2023-08-21",14.25,15.63,14.15,15.36,747900.0],["2023-08-22",15.44,15.44,14.39,14.62,500600.0],["2023-08-23",14.71,15.28,11.51,11.64,1101800.0],["2023-08-24",11.56,12.05,10.11,11.51,1411000.0],["2023-08-25",11.46,11.9,10.31,11.31,823200.0],["2023-08-28",11.34,12.08,11.26,11.65,504900.0],["2023-08-29",11.56,11.56,10.3,10.5,706400.0],["2023-08-30",10.42,11.39,10.19,11.06,485800.0],["2023-08-31",11.1,11.23,9.82,9.91,549000.0],["2023-09-01",9.88,10.52,9.73,10.52,379000.0],["2023-09-05",10.38,10.39,9.17,9.44,588100.0],["2023-09-06",9.43,10.23,9.43,9.77,297300.0],["2023-09-07",9.52,10.07,9.5,10.06,267400.0],["2023-09-08",10.14,10.28,9.76,10.03,596400.0],["2023-09-11",9.88,12.25,9.88,11.65,843900.0],["2023-09-12",11.65,11.98,10.9,11.27,437800.0],["2023-09-13",11.32,11.6,10.66,10.81,246800.0],["2023-09-14",10.9,11.1,10.7,11.0,193800.0],["2023-09-15",11.11,11.32,10.34,10.48,683400.0],["2023-09-18",10.47,10.68,9.48,9.66,554800.0],["2023-09-19",9.75,10.15,9.24,9.38,595700.0],["2023-09-20",9.45,9.72,8.5,8.57,494000.0],["2023-09-21",8.5,8.86,7.88,8.35,784200.0],["2023-09-22",8.38,8.87,8.33,8.45,522300.0],["2023-09-25",8.5,8.7,7.85,8.03,606900.0],["2023-09-26",8.09,8.43,7.9,8.0,575300.0],["2023-09-27",8.08,8.26,7.89,8.16,489600.0],["2023-09-28",8.14,8.18,7.73,8.0,414000.0],["2023-09-29",8.14,8.14,7.72,7.99,314100.0],["2023-10-02",7.99,8.59,7.58,7.8,856100.0],["2023-10-03",7.59,8.05,7.59,8.03,451600.0],["2023-10-04",8.06,8.3,7.78,7.92,342000.0],["2023-10-05",7.9,8.77,7.78,8.46,361200.0],["2023-10-06",8.41,8.68,8.02,8.61,469500.0],["2023-10-09",8.49,8.8,8.32,8.74,272600.0],["2023-10-10",8.66,9.1,8.55,8.75,207400.0],["2023-10-11",8.77,8.85,8.38,8.56,256900.0],["2023-10-12",8.57,8.57,8.04,8.1,327800.0],["2023-10-13",8.07,8.15,7.88,8.1,212600.0],["2023-10-16",8.12,8.48,7.94,8.23,199300.0],["2023-10-17",8.21,8.44,8.01,8.04,312600.0],["2023-10-18",7.98,8.07,7.58,7.64,362200.0],["2023-10-19",7.65,7.86,7.47,7.5,465900.0],["2023-10-20",7.52,7.79,7.31,7.49,278700.0],["2023-10-23",7.47,7.47,6.66,6.76,464200.0],["2023-10-24",6.82,7.55,6.82,7.39,742600.0],["2023-10-25",7.3,7.3,6.23,6.34,710000.0],["2023-10-26",6.34,6.45,6.1,6.12,416800.0],["2023-10-27",6.14,6.17,5.75,5.9,668100.0],["2023-10-30",6.05,6.19,5.67,5.71,473000.0],["2023-10-31",5.82,6.08,5.74,6.02,510200.0],["2023-11-01",6.62,7.35,6.45,7.24,925300.0],["2023-11-02",7.6,7.79,7.1,7.29,468900.0],["2023-11-03",7.5,8.0,7.4,7.75,565000.0],["2023-11-06",7.93,7.99,7.5,7.63,510500.0],["2023-11-07",7.62,7.77,7.33,7.65,438100.0],["2023-11-08",7.62,7.62,6.87,6.99,386200.0],["2023-11-09",7.16,7.16,6.47,6.6,565800.0],["2023-11-10",6.67,6.72,6.39,6.4,358600.0],["2023-11-13",6.35,6.6,6.1,6.4,479700.0],["2023-11-14",6.71,6.94,6.45,6.47,474600.0],["2023-11-15",6.44,6.98,6.43,6.69,708500.0],["2023-11-16",6.75,6.85,6.16,6.18,374800.0],["2023-11-17",6.24,6.81,6.15,6.65,941100.0],["2023-11-20",6.65,7.21,6.62,7.07,1336400.0],["2023-11-21",7.15,7.22,6.1,6.12,875400.0],["2023-11-22",6.18,6.32,5.86,6.0,661600.0],["2023-11-24",6.03,6.23,5.92,6.14,457500.0],["2023-11-27",6.06,6.24,5.87,6.15,484200.0],["2023-11-28",6.16,6.22,5.92,6.09,618800.0],["2023-11-29",6.15,6.65,6.09,6.28,648600.0],["2023-11-30",6.35,6.61,6.23,6.25,566800.0],["2023-12-01",6.2,6.67,5.98,6.61,1185700.0],["2023-12-04",22.0,22.44,17.31,18.34,20827300.0],["2023-12-05",19.27,20.6,17.62,17.74,8409800.0],["2023-12-06",18.01,20.86,18.0,19.35,8926600.0],["2023-12-07",20.16,24.16,19.64,21.18,4908400.0],["2023-12-08",20.32,21.28,18.49,19.15,2410500.0],["2023-12-11",19.59,19.99,18.82,19.97,1550700.0],["2023-12-12",19.87,19.87,18.6,19.0,688400.0],["2023-12-13",19.64,20.7,18.34,20.49,933600.0],["2023-12-14",20.83,20.99,19.53,20.37,939500.0],["2023-12-15",20.35,20.46,19.34,19.55,1387700.0],["2023-12-18",19.29,19.52,18.44,18.95,1680600.0],["2023-12-19",19.0,20.09,18.88,20.0,1422200.0],["2023-12-20",19.71,21.35,19.18,19.36,1366100.0],["2023-12-21",19.67,20.86,19.45,20.79,744800.0],["2023-12-22",21.0,23.41,21.0,22.58,1955400.0],["2023-12-26",22.7,24.62,22.6,23.62,964900.0],["2023-12-27",23.91,24.53,23.17,24.13,573000.0],["2023-12-28",24.16,24.55,22.7,23.56,721200.0],["2023-12-29",23.48,23.82,22.12,23.11,926100.0],["2024-01-02",22.61,23.19,21.71,22.52,1939900.0],["2024-01-03",22.2,22.7,20.59,20.96,966100.0],["2024-01-04",20.9,21.01,19.63,19.93,1358400.0],["2024-01-05",19.64,20.5,19.12,20.4,796300.0],["2024-01-08",20.07,21.98,19.54,21.94,643800.0],["2024-01-09",21.76,22.0,20.29,21.47,930000.0],["2024-01-10",21.9,21.91,19.89,20.23,615300.0],["2024-01-11",19.91,20.49,19.03,20.36,1067000.0],["2024-01-12",21.28,22.85,20.6,22.76,1400000.0],["2024-01-16",22.09,22.89,21.45,22.76,1070100.0],["2024-01-17",21.7,22.06,21.22,21.87,808500.0],["2024-01-18",22.02,22.94,21.42,22.86,859700.0],["2024-01-19",22.95,23.22,21.45,22.32,705900.0],["2024-01-22",23.1,24.89,21.77,23.98,2049300.0],["2024-01-23",24.4,25.0,23.34,24.91,827500.0],["2024-01-24",25.33,25.36,23.8,23.94,721900.0],["2024-01-25",24.18,25.01,23.4,24.9,449300.0],["2024-01-26",24.88,27.09,24.74,26.47,1992400.0],["2024-01-29",26.47,27.23,25.32,26.71,964200.0],["2024-01-30",26.41,26.75,25.04,25.84,564600.0],["2024-01-31",25.74,27.96,25.5,26.93,960500.0],["2024-02-01",27.07,28.98,26.74,28.51,1127500.0],["2024-02-02",28.49,29.42,27.9,28.7,970600.0],["2024-02-05",27.98,27.98,26.13,27.79,1722700.0],["2024-02-06",27.59,29.06,27.45,28.87,969200.0],["2024-02-07",28.91,29.65,28.41,29.37,871300.0],["2024-02-08",29.53,30.99,29.08,29.12,1683400.0],["2024-02-09",29.54,30.03,28.6,28.8,547100.0],["2024-02-12",29.0,30.7,28.8,29.71,855900.0],["2024-02-13",28.75,30.52,26.09,29.63,1773100.0],["2024-02-14",30.41,30.78,28.76,28.92,710200.0],["2024-02-15",29.95,29.95,28.34,29.08,569800.0],["2024-02-16",29.24,29.45,28.05,28.31,653800.0],["2024-02-20",28.34,28.6,27.02,27.71,760800.0],["2024-02-21",27.49,27.55,26.42,26.63,982000.0],["2024-02-22",26.67,27.08,25.91,26.1,1119700.0],["2024-02-23",26.06,27.88,25.63,26.55,1052800.0],["2024-02-26",26.41,27.5,26.28,26.55,768000.0],["2024-02-27",26.97,29.31,26.62,28.67,1932300.0],["2024-02-28",28.21,29.14,27.35,27.68,838400.0],["2024-02-29",28.05,28.33,27.08,27.21,1698800.0],["2024-03-01",27.33,28.79,27.27,28.0,899700.0],["2024-03-04",27.83,27.84,24.21,25.91,2005700.0],["2024-03-05",26.13,26.2,25.0,25.57,721600.0],["2024-03-06",25.14,26.56,25.11,25.74,979700.0],["2024-03-07",26.4,26.76,25.07,25.31,1039800.0],["2024-03-08",25.02,26.06,23.75,24.4,856700.0],["2024-03-11",23.78,24.37,22.34,22.87,1253800.0],["2024-03-12",23.12,23.86,22.48,22.81,875900.0],["2024-03-13",22.79,23.1,21.75,22.09,890400.0],["2024-03-14",22.09,22.49,21.15,21.74,910300.0],["2024-03-15",21.7,22.6,21.15,21.48,2823000.0],["2024-03-18",21.5,21.91,21.0,21.3,1050800.0],["2024-03-19",21.16,22.86,21.0,22.1,755300.0],["2024-03-20",21.92,23.41,21.47,23.35,593200.0],["2024-03-21",23.58,23.97,22.77,23.42,706600.0],["2024-03-22",23.16,23.4,22.23,22.26,434600.0],["2024-03-25",22.25,22.59,21.66,21.69,410200.0],["2024-03-26",21.89,21.99,20.56,20.63,464600.0],["2024-03-27",20.63,21.29,20.51,20.81,532200.0],["2024-03-28",20.81,21.24,20.23,20.67,1143800.0],["2024-04-01",20.6,20.63,19.4,20.27,969500.0],["2024-04-02",19.66,20.5,19.66,20.28,435400.0],["2024-04-03",20.1,20.84,20.09,20.75,516400.0],["2024-04-04",21.16,21.47,20.14,20.15,583400.0],["2024-04-05",20.0,20.68,19.85,20.28,427500.0],["2024-04-08",20.49,21.13,20.16,20.73,517000.0],["2024-04-09",20.64,21.76,20.64,21.53,481400.0],["2024-04-10",20.26,21.72,20.12,21.71,477700.0],["2024-04-11",21.98,22.99,21.57,22.89,649200.0],["2024-04-12",22.84,23.65,22.07,22.45,665300.0],["2024-04-15",22.3,22.3,20.96,21.28,576600.0],["2024-04-16",20.98,22.12,20.59,21.84,471900.0],["2024-04-17",21.88,22.13,20.85,20.94,509200.0],["2024-04-18",20.79,20.8,17.02,17.5,4142200.0],["2024-04-19",17.67,17.8,16.71,17.65,1548400.0],["2024-04-22",17.8,17.95,16.51,16.95,1386900.0],["2024-04-23",18.26,18.68,17.55,17.57,943000.0],["2024-04-24",17.57,17.85,16.22,16.47,1178700.0],["2024-04-25",16.26,16.26,15.51,16.16,749400.0],["2024-04-26",16.08,16.76,15.65,16.75,1243600.0],["2024-04-29",16.67,17.93,16.36,17.63,793300.0],["2024-04-30",17.42,18.04,16.94,17.6,957500.0],["2024-05-01",17.72,18.81,17.43,18.04,728500.0],["2024-05-02",18.48,20.32,17.83,19.94,2112200.0],["2024-05-03",20.3,21.26,19.71,19.74,928800.0],["2024-05-06",13.89,14.0,11.06,11.2,9652300.0],["2024-05-07",11.2,11.89,10.65,11.87,2516200.0],["2024-05-08",11.87,12.3,11.38,11.56,1435100.0],["2024-05-09",12.34,12.95,11.75,12.67,2110500.0],["2024-05-10",12.8,12.9,11.97,12.09,1070400.0],["2024-05-13",12.2,12.51,11.94,12.22,1182000.0],["2024-05-14",12.49,12.96,12.34,12.45,1130600.0],["2024-05-15",12.71,13.42,12.68,12.94,978100.0],["2024-05-16",12.9,13.04,12.27,12.52,1105100.0],["2024-05-17",12.49,12.49,11.81,11.84,1042300.0],["2024-05-20",11.84,12.33,11.79,12.14,679500.0],["2024-05-21",12.01,12.15,11.44,11.59,889600.0],["2024-05-22",11.7,11.83,11.41,11.47,591200.0],["2024-05-23",11.49,11.5,11.01,11.11,715900.0],["2024-05-24",11.11,11.42,10.95,11.16,467800.0],["2024-05-28",10.9,11.36,10.9,11.13,1113100.0],["2024-05-29",10.94,11.06,10.55,10.96,1084400.0],["2024-05-30",11.12,11.17,10.51,10.75,799700.0],["2024-05-31",10.86,10.89,10.41,10.71,1109600.0],["2024-06-03",10.7,10.94,9.69,9.88,898200.0],["2024-06-04",9.88,9.88,9.0,9.22,2673000.0],["2024-06-05",9.18,9.8,8.94,9.79,1376000.0],["2024-06-06",9.72,9.85,9.22,9.27,802600.0],["2024-06-07",9.16,9.31,8.88,9.1,727100.0],["2024-06-10",8.95,9.18,8.78,9.08,1136100.0],["2024-06-11",9.04,9.46,8.76,9.42,573400.0],["2024-06-12",9.52,9.87,9.29,9.32,676700.0],["2024-06-13",9.36,9.49,9.06,9.29,767800.0],["2024-06-14",9.22,9.5,9.11,9.38,521900.0],["2024-06-17",9.4,9.4,8.98,9.01,546100.0],["2024-06-18",9.03,9.1,8.65,8.69,552000.0],["2024-06-20",8.66,8.99,8.11,8.16,932600.0],["2024-06-21",8.2,8.55,7.95,8.47,1112000.0],["2024-06-24",8.44,8.78,8.36,8.52,629400.0],["2024-06-25",8.5,8.71,8.19,8.26,757600.0],["2024-06-26",8.48,8.62,8.14,8.19,644700.0],["2024-06-27",8.22,8.75,8.1,8.75,711400.0],["2024-06-28",8.72,9.24,8.56,8.7,2636500.0],["2024-07-01",8.68,8.82,8.02,8.31,685800.0],["2024-07-02",8.31,8.43,7.73,8.01,820300.0],["2024-07-03",7.99,8.73,7.95,8.62,474600.0],["2024-07-05",8.5,8.65,8.24,8.49,489200.0],["2024-07-08",8.57,8.8,8.47,8.68,550400.0],["2024-07-09",8.69,8.84,8.47,8.77,421800.0],["2024-07-10",8.8,8.94,8.38,8.69,451100.0],["2024-07-11",8.95,9.95,8.79,9.91,1895700.0],["2024-07-12",10.0,11.24,10.0,10.33,1840700.0],["2024-07-15",10.41,10.75,10.2,10.54,1121900.0],["2024-07-16",10.67,10.75,10.08,10.54,1164300.0],["2024-07-17",10.24,10.41,9.25,9.67,996800.0],["2024-07-18",9.64,9.64,8.49,8.85,1013300.0],["2024-07-19",8.86,8.93,8.57,8.8,1296100.0],["2024-07-22",8.96,9.19,8.45,8.93,701100.0],["2024-07-23",8.92,9.66,8.89,9.57,543400.0],["2024-07-24",9.42,9.71,9.11,9.16,381800.0],["2024-07-25",9.25,9.7,9.18,9.46,372900.0],["2024-07-26",9.72,9.91,9.44,9.71,378300.0],["2024-07-29",9.72,9.76,9.35,9.47,365300.0],["2024-07-30",9.45,9.81,9.42,9.52,417800.0],["2024-07-31",9.45,10.04,9.07,9.88,676000.0],["2024-08-01",9.86,10.0,9.02,9.13,668700.0],["2024-08-02",8.84,8.84,8.39,8.75,621900.0],["2024-08-05",7.82,8.64,7.77,8.6,628800.0],["2024-08-06",8.69,9.25,8.43,9.02,448600.0],["2024-08-07",9.26,9.49,8.64,8.65,665800.0],["2024-08-08",8.92,9.4,8.58,9.16,519000.0],["2024-08-09",8.97,9.13,8.5,8.75,858600.0],["2024-08-12",8.73,8.79,8.34,8.36,760000.0],["2024-08-13",8.48,8.62,7.76,7.85,963700.0],["2024-08-14",7.98,7.98,7.4,7.58,1485600.0],["2024-08-15",7.82,8.27,7.62,8.2,711000.0],["2024-08-16",8.2,8.33,7.86,7.93,379200.0],["2024-08-19",7.96,8.15,7.86,7.94,421600.0],["2024-08-20",7.92,8.0,7.67,7.72,678600.0],["2024-08-21",7.94,9.34,7.94,9.05,787700.0],["2024-08-22",9.25,9.5,8.76,9.0,466800.0],["2024-08-23",9.02,9.59,8.99,9.19,665400.0],["2024-08-26",9.3,9.48,9.16,9.3,338600.0],["2024-08-27",9.2,9.26,8.87,9.09,233200.0],["2024-08-28",9.4,9.57,8.76,8.82,377800.0],["2024-08-29",8.91,9.09,8.71,8.72,347300.0],["2024-08-30",8.75,9.06,8.58,8.95,353300.0],["2024-09-03",8.82,8.94,8.08,8.15,440600.0],["2024-09-04",8.15,8.56,8.1,8.36,269800.0],["2024-09-05",8.31,8.54,8.04,8.06,400700.0],["2024-09-06",8.06,8.21,7.72,7.97,527800.0],["2024-09-09",8.0,8.53,7.94,8.24,548400.0],["2024-09-10",8.24,8.35,7.61,8.03,1662000.0],["2024-09-11",8.0,8.35,7.9,8.22,417200.0],["2024-09-12",8.23,9.09,8.17,8.88,439900.0],["2024-09-13",9.01,9.72,8.99,9.1,696500.0],["2024-09-16",9.15,9.49,8.8,8.84,363800.0],["2024-09-17",8.92,9.12,8.7,8.78,456200.0],["2024-09-18",8.73,9.33,8.62,8.91,649300.0],["2024-09-19",9.25,9.61,9.09,9.18,679800.0],["2024-09-20",9.11,9.33,8.49,8.91,1482500.0],["2024-09-23",8.93,8.93,8.2,8.29,436200.0],["2024-09-24",8.31,8.52,8.21,8.34,620700.0],["2024-09-25",8.33,8.58,7.9,8.15,1449600.0],["2024-09-26",8.28,8.36,7.97,8.07,256400.0],["2024-09-27",8.21,8.29,7.91,7.98,243600.0],["2024-09-30",7.94,8.4,7.93,7.99,321300.0],["2024-10-01",7.94,8.05,7.78,8.0,460700.0],["2024-10-02",7.98,8.37,7.88,8.21,389600.0],["2024-10-03",8.14,8.39,8.0,8.37,304100.0],["2024-10-04",8.5,8.7,8.29,8.63,267000.0],["2024-10-07",8.65,8.91,8.37,8.71,435300.0],["2024-10-08",8.64,8.75,8.36,8.48,511200.0],["2024-10-09",8.48,8.67,8.27,8.39,441000.0],["2024-10-10",8.24,8.35,8.07,8.24,360400.0],["2024-10-11",8.2,8.9,8.2,8.83,716800.0],["2024-10-14",8.92,10.3,8.82,10.17,1071100.0],["2024-10-15",10.17,10.47,9.57,9.88,820300.0],["2024-10-16",9.93,11.37,9.91,11.28,1115700.0],["2024-10-17",11.2,11.35,10.94,11.15,519900.0],["2024-10-18",11.22,11.46,10.84,11.05,477700.0],["2024-10-21",11.03,11.2,10.5,10.7,418700.0],["2024-10-22",10.67,10.91,10.47,10.75,302900.0],["2024-10-23",10.61,10.75,9.7,9.96,568900.0],["2024-10-24",10.1,10.17,9.54,9.56,281100.0],["2024-10-25",9.59,9.78,9.23,9.5,374900.0],["2024-10-28",10.68,13.99,10.35,12.12,4565900.0],["2024-10-29",12.02,12.75,11.14,11.54,1687600.0],["2024-10-30",11.41,12.36,10.9,11.46,4495300.0],["2024-10-31",11.28,12.09,10.96,11.76,1436300.0],["2024-11-01",11.88,12.47,11.31,12.06,839300.0],["2024-11-04",12.06,12.1,11.3,11.7,803000.0],["2024-11-05",11.53,11.71,11.06,11.61,417500.0],["2024-11-06",11.99,12.37,11.76,12.08,757600.0],["2024-11-07",12.41,12.5,11.35,11.59,717600.0],["2024-11-08",11.59,11.77,11.26,11.63,536900.0],["2024-11-11",11.73,12.23,11.64,12.0,548100.0],["2024-11-12",11.86,11.97,11.09,11.11,630600.0],["2024-11-13",11.29,11.39,10.46,10.76,739200.0],["2024-11-14",10.8,10.83,10.26,10.49,795000.0],["2024-11-15",10.56,10.56,9.05,9.17,1017700.0],["2024-11-18",9.17,9.31,8.56,8.58,1275500.0],["2024-11-19",8.42,9.4,8.25,9.21,873500.0],["2024-11-20",9.14,9.15,8.7,8.96,1556500.0],["2024-11-21",9.0,9.07,8.25,8.35,2640500.0],["2024-11-22",8.4,9.32,8.2,8.95,1234400.0],["2024-11-25",9.13,9.61,9.13,9.23,708100.0],["2024-11-26",9.2,9.5,8.97,9.0,637900.0],["2024-11-27",9.12,9.23,8.95,9.05,537900.0],["2024-11-29",9.08,9.18,8.76,8.85,377200.0],["2024-12-02",8.82,8.88,8.6,8.76,889200.0],["2024-12-03",8.64,8.88,8.34,8.37,789000.0],["2024-12-04",8.38,8.56,8.31,8.49,647400.0],["2024-12-05",8.43,8.55,8.1,8.16,623700.0],["2024-12-06",8.34,8.97,8.2,8.71,660500.0],["2024-12-09",8.84,9.23,8.82,8.85,585100.0],["2024-12-10",8.88,9.0,8.21,8.46,2092100.0],["2024-12-11",8.5,8.5,8.03,8.25,873400.0],["2024-12-12",8.22,8.23,7.71,7.94,872300.0],["2024-12-13",7.9,8.07,7.44,7.46,768400.0],["2024-12-16",7.42,7.65,7.21,7.61,720600.0],["2024-12-17",7.65,8.21,7.54,8.02,585700.0],["2024-12-18",8.04,8.16,7.21,7.44,678500.0],["2024-12-19",7.54,7.54,7.04,7.12,998300.0],["2024-12-20",6.96,7.42,6.9,7.1,4162000.0],["2024-12-23",7.12,7.39,6.98,7.25,479900.0],["2024-12-24",7.25,7.35,7.08,7.33,166700.0],["2024-12-26",7.19,7.63,6.97,7.58,380100.0],["2024-12-27",7.57,7.74,7.19,7.2,673700.0],["2024-12-30",7.14,7.2,6.91,7.02,843900.0],["2024-12-31",7.09,7.49,6.99,7.45,569300.0],["2025-01-02",7.59,8.42,7.54,8.03,1132200.0],["2025-01-03",8.05,8.42,8.01,8.26,824700.0],["2025-01-06",8.5,9.2,8.37,8.68,949200.0],["2025-01-07",9.19,9.5,8.77,9.22,826600.0],["2025-01-08",9.2,9.35,8.83,9.11,804300.0],["2025-01-10",9.0,9.01,8.16,8.34,751900.0],["2025-01-13",8.15,8.36,7.54,7.75,886600.0],["2025-01-14",7.79,8.08,7.15,7.2,806100.0],["2025-01-15",7.6,7.73,7.23,7.69,681000.0],["2025-01-16",7.71,8.25,7.24,7.27,1276600.0],["2025-01-17",7.36,7.52,7.15,7.48,564900.0],["2025-01-21",7.65,7.73,7.36,7.63,506500.0],["2025-01-22",7.8,8.74,7.68,8.72,980500.0],["2025-01-23",8.52,9.08,8.37,8.82,555000.0],["2025-01-24",8.71,8.8,8.38,8.53,339800.0],["2025-01-27",8.48,8.67,7.83,8.02,481600.0],["2025-01-28",8.03,8.18,7.7,7.83,402100.0],["2025-01-29",7.83,8.02,7.58,7.73,323100.0],["2025-01-30",7.85,8.16,7.77,8.05,525300.0],["2025-01-31",8.04,8.14,7.58,7.65,627100.0],["2025-02-03",7.45,7.54,7.12,7.17,910200.0],["2025-02-04",7.19,7.87,7.11,7.62,610100.0],["2025-02-05",6.62,8.68,6.55,7.8,3325600.0],["2025-02-06",7.81,7.82,6.6,6.62,1700600.0],["2025-02-07",6.86,6.99,6.35,6.5,1123200.0],["2025-02-10",6.54,6.67,5.9,6.27,1472800.0],["2025-02-11",6.18,6.47,5.95,6.28,734200.0],["2025-02-12",6.19,6.44,6.03,6.35,716800.0],["2025-02-13",6.38,6.52,6.2,6.31,488700.0],["2025-02-14",6.34,6.66,6.3,6.5,477600.0],["2025-02-18",6.63,7.59,6.47,6.54,1306400.0],["2025-02-19",6.47,6.57,6.25,6.47,813500.0],["2025-02-20",6.47,6.67,6.23,6.35,692500.0],["2025-02-21",6.48,6.55,6.05,6.15,649300.0],["2025-02-24",6.16,6.29,5.9,5.91,706400.0],["2025-02-25",5.89,6.14,5.79,5.96,782000.0],["2025-02-26",5.91,6.16,5.78,5.9,924700.0],["2025-02-27",5.9,6.46,5.87,6.23,762200.0],["2025-02-28",6.17,6.39,6.0,6.27,640100.0],["2025-03-03",6.28,6.57,5.67,5.72,883600.0],["2025-03-04",5.54,6.31,5.54,6.08,997500.0],["2025-03-05",6.33,6.61,5.94,6.58,963000.0],["2025-03-06",6.33,6.9,6.25,6.82,703900.0],["2025-03-07",6.82,7.45,6.71,7.13,770200.0],["2025-03-10",6.98,7.19,6.77,7.09,767800.0],["2025-03-11",7.09,7.5,6.8,7.35,875800.0],["2025-03-12",7.35,7.61,7.08,7.33,785400.0],["2025-03-13",7.36,7.58,6.78,6.83,713400.0],["2025-03-14",6.83,7.06,6.44,6.52,983200.0],["2025-03-17",6.64,6.69,6.33,6.63,580100.0],["2025-03-18",6.6,6.63,6.21,6.21,408900.0],["2025-03-19",6.18,6.31,6.0,6.19,986400.0],["2025-03-20",6.12,6.3,5.98,6.1,484300.0],["2025-03-21",6.0,6.39,5.93,6.25,1123800.0],["2025-03-24",6.36,6.69,6.22,6.34,1199300.0],["2025-03-25",6.32,6.48,6.14,6.24,730800.0],["2025-03-26",6.21,6.25,5.87,6.06,718900.0],["2025-03-27",6.1,6.25,5.9,5.91,606800.0],["2025-03-28",5.9,6.1,5.82,5.83,370200.0],["2025-03-31",5.63,5.71,5.34,5.42,638000.0],["2025-04-01",5.36,5.39,5.0,5.05,861000.0],["2025-04-02",5.0,5.42,4.92,5.37,1083100.0],["2025-04-03",5.02,5.13,4.83,4.99,929900.0],["2025-04-04",5.1,5.1,4.51,4.61,1596600.0],["2025-04-07",4.5,4.72,4.19,4.62,1239300.0],["2025-04-08",4.79,4.86,4.09,4.13,1085000.0],["2025-04-09",4.02,4.89,3.91,4.57,1355600.0],["2025-04-10",4.49,4.85,4.15,4.8,1245500.0],["2025-04-11",4.75,5.42,4.7,5.38,898300.0],["2025-04-14",5.51,5.76,5.14,5.71,925300.0],["2025-04-15",5.7,5.86,5.45,5.67,533500.0],["2025-04-16",5.65,5.7,5.43,5.55,458800.0],["2025-04-17",5.55,5.74,5.37,5.68,558000.0],["2025-04-21",5.56,6.14,5.44,5.9,512400.0],["2025-04-22",6.01,6.51,5.97,6.51,815500.0],["2025-04-23",6.7,7.0,6.55,6.71,1004200.0],["2025-04-24",6.69,6.71,6.45,6.54,526600.0],["2025-04-25",6.45,6.6,6.06,6.37,807700.0],["2025-04-28",6.38,6.91,6.38,6.78,818700.0],["2025-04-29",6.72,6.86,6.48,6.64,385600.0],["2025-04-30",6.54,6.9,6.49,6.82,645100.0],["2025-05-01",6.81,7.17,6.74,7.13,584900.0],["2025-05-02",7.19,7.45,7.06,7.3,691000.0],["2025-05-05",7.18,7.25,6.79,6.86,460300.0],["2025-05-06",6.82,6.86,6.2,6.25,697200.0],["2025-05-07",6.38,6.79,5.75,6.09,825400.0],["2025-05-08",6.09,6.31,5.91,6.1,579700.0],["2025-05-09",6.1,6.23,5.75,5.81,481300.0],["2025-05-12",6.08,6.29,5.82,5.85,539100.0],["2025-05-13",5.97,6.0,5.78,5.91,497200.0],["2025-05-14",5.91,5.94,5.3,5.49,907100.0],["2025-05-15",5.47,5.77,5.35,5.72,593800.0],["2025-05-16",5.81,6.15,5.73,6.13,1117400.0],["2025-05-19",6.1,6.27,5.75,6.1,718200.0],["2025-05-20",6.1,6.29,5.97,6.21,695700.0],["2025-05-21",6.12,6.19,5.59,5.87,690300.0],["2025-05-22",5.82,5.9,5.59,5.6,552200.0],["2025-05-23",5.51,5.7,5.46,5.68,369400.0],["2025-05-27",5.81,6.14,5.57,5.96,1445100.0],["2025-05-28",5.96,7.44,5.88,7.04,2529700.0],["2025-05-29",7.19,7.42,6.85,7.21,757800.0],["2025-05-30",7.1,7.58,6.86,7.24,2148600.0],["2025-06-02",7.35,7.63,7.11,7.42,1180400.0],["2025-06-03",7.49,8.25,7.35,8.12,1198400.0],["2025-06-04",8.16,8.36,8.01,8.2,635100.0],["2025-06-05",8.25,8.31,7.98,8.25,466700.0],["2025-06-06",8.32,9.09,8.27,8.94,910300.0],["2025-06-09",9.17,9.17,8.75,8.93,499800.0],["2025-06-10",9.0,9.55,8.91,9.21,891900.0],["2025-06-11",9.32,9.36,8.72,8.81,829800.0],["2025-06-12",8.79,9.02,8.6,8.86,790500.0],["2025-06-13",8.61,9.04,8.5,9.03,822500.0],["2025-06-16",9.15,9.17,8.71,8.9,448200.0],["2025-06-17",9.35,9.6,8.78,8.81,813300.0],["2025-06-18",8.79,9.18,8.6,8.92,458000.0],["2025-06-20",9.06,9.13,8.37,8.42,601600.0],["2025-06-23",8.48,8.48,7.94,8.28,581100.0],["2025-06-24",8.42,9.27,8.36,9.18,871500.0],["2025-06-25",9.16,10.77,8.88,10.54,1397900.0],["2025-06-26",10.49,10.5,9.57,10.37,1010800.0],["2025-06-27",10.28,10.3,9.36,9.64,1832100.0],["2025-06-30",9.7,9.98,9.35,9.41,593700.0],["2025-07-01",9.27,9.6,8.96,9.55,774900.0],["2025-07-02",9.55,10.2,9.55,9.66,769500.0],["2025-07-03",9.73,10.02,9.63,9.72,332600.0],["2025-07-07",9.7,9.99,9.45,9.49,558000.0],["2025-07-08",9.65,10.06,9.6,9.95,1300300.0],["2025-07-09",10.0,11.69,10.0,10.96,1395800.0],["2025-07-10",10.95,11.2,10.7,11.06,531100.0],["2025-07-11",11.0,11.14,10.27,10.36,903300.0],["2025-07-14",10.32,10.6,10.16,10.17,545500.0],["2025-07-15",10.23,10.35,9.7,9.84,511900.0],["2025-07-16",9.99,10.22,9.79,10.06,737900.0],["2025-07-17",10.03,10.58,10.0,10.3,477500.0],["2025-07-18",10.51,10.8,10.28,10.42,725500.0],["2025-07-21",10.5,11.08,10.48,10.54,751400.0],["2025-07-22",10.6,10.77,10.26,10.45,627000.0],["2025-07-23",10.63,11.0,10.34,10.7,523700.0],["2025-07-24",10.68,10.84,10.25,10.49,531600.0],["2025-07-25",10.45,10.52,10.12,10.48,406500.0],["2025-07-28",10.57,10.57,10.01,10.03,389700.0],["2025-07-29",10.08,10.23,9.77,9.85,371300.0],["2025-07-30",10.04,10.41,9.82,9.84,466600.0],["2025-07-31",9.84,10.18,9.77,9.82,478800.0],["2025-08-01",9.7,9.89,9.58,9.71,502200.0],["2025-08-04",9.78,10.1,9.43,10.06,671200.0],["2025-08-05",9.99,10.92,9.4,10.89,973400.0],["2025-08-06",9.82,10.73,9.51,10.58,961800.0],["2025-08-07",10.81,10.81,10.05,10.07,785000.0],["2025-08-08",10.15,10.37,9.68,10.23,450600.0],["2025-08-11",10.34,10.54,9.82,10.28,576200.0],["2025-08-12",10.38,10.88,10.16,10.75,731700.0],["2025-08-13",10.9,11.28,10.74,11.01,813900.0],["2025-08-14",10.86,11.02,10.22,10.85,1052000.0],["2025-08-15",10.89,11.13,10.58,11.09,801200.0],["2025-08-18",11.11,11.5,10.86,11.33,661000.0],["2025-08-19",11.33,11.44,10.84,11.04,603200.0],["2025-08-20",11.0,11.52,10.94,11.51,1112400.0],["2025-08-21",11.41,11.65,11.05,11.6,528100.0],["2025-08-22",11.6,12.14,11.4,11.83,718300.0],["2025-08-25",11.84,11.98,11.5,11.59,722100.0],["2025-08-26",11.6,12.17,11.59,12.04,407400.0],["2025-08-27",12.02,12.24,11.72,11.84,496200.0],["2025-08-28",11.91,12.13,11.53,11.6,494300.0],["2025-08-29",11.68,11.79,11.26,11.57,491700.0],["2025-09-02",11.52,11.98,11.34,11.73,501300.0],["2025-09-03",11.57,12.06,11.41,12.0,422500.0],["2025-09-04",12.03,12.07,11.38,11.88,781900.0],["2025-09-05",11.95,14.37,11.81,14.01,1919400.0],["2025-09-08",13.81,14.11,13.44,13.65,1059100.0],["2025-09-09",13.62,14.42,13.6,14.19,1211800.0],["2025-09-10",14.23,14.23,13.27,13.55,897400.0],["2025-09-11",13.59,13.84,13.19,13.33,1192600.0],["2025-09-12",13.31,13.58,13.21,13.35,665100.0],["2025-09-15",13.35,13.46,12.88,13.41,1032500.0],["2025-09-16",13.37,13.91,13.25,13.6,906500.0],["2025-09-17",13.76,14.15,13.56,13.64,945200.0],["2025-09-18",13.7,13.97,13.68,13.76,510300.0],["2025-09-19",13.76,13.77,13.04,13.25,2347900.0],["2025-09-22",13.25,13.61,13.07,13.36,1311200.0],["2025-09-23",13.3,13.52,13.18,13.39,497100.0],["2025-09-24",13.43,14.38,13.29,14.08,992500.0],["2025-09-25",13.93,14.06,13.13,13.19,599700.0],["2025-09-26",13.25,14.1,13.07,13.9,823000.0],["2025-09-29",13.86,14.13,13.41,14.05,759700.0],["2025-09-30",14.02,14.91,13.66,14.24,2396000.0],["2025-10-01",14.34,14.57,12.81,12.92,1517700.0],["2025-10-02",12.92,13.75,12.54,13.5,1195400.0],["2025-10-03",13.65,14.04,13.48,13.73,1111500.0],["2025-10-06",13.95,13.95,13.38,13.62,754900.0],["2025-10-07",13.66,14.08,12.99,13.25,1132600.0],["2025-10-08",13.33,14.28,13.01,13.88,1591000.0],["2025-10-09",13.8,14.36,13.63,13.98,1779400.0],["2025-10-10",13.98,14.11,13.5,13.57,659600.0],["2025-10-13",13.6,13.76,13.06,13.34,720700.0],["2025-10-14",13.11,13.41,12.86,13.16,531100.0],["2025-10-15",13.12,13.49,11.25,11.73,5785400.0],["2025-10-16",11.8,12.32,11.45,11.55,1977000.0],["2025-10-17",11.4,11.66,11.18,11.63,1387100.0],["2025-10-20",11.75,12.05,11.2,12.03,1406300.0],["2025-10-21",12.04,12.21,11.77,11.81,1161100.0],["2025-10-22",11.9,12.08,11.31,11.45,1528500.0],["2025-10-23",11.58,11.58,11.15,11.5,1254800.0],["2025-10-24",11.73,11.99,11.52,11.98,1121700.0],["2025-10-27",12.0,12.37,11.88,12.11,836400.0],["2025-10-28",12.06,12.37,11.91,12.25,703000.0],["2025-10-29",12.46,12.47,11.62,11.73,1352100.0],["2025-10-30",11.55,12.25,11.55,12.21,1532100.0],["2025-10-31",12.2,13.12,11.92,13.09,1514300.0],["2025-11-03",13.13,13.34,12.22,12.45,1150500.0],["2025-11-04",12.13,12.95,11.96,12.39,1513900.0],["2025-11-05",11.31,12.14,9.65,11.02,4600400.0],["2025-11-06",10.92,12.0,10.86,11.08,1210200.0],["2025-11-07",10.9,11.21,10.28,11.21,1204000.0],["2025-11-10",11.45,11.78,11.19,11.35,1009700.0],["2025-11-11",11.28,11.78,11.28,11.65,744800.0],["2025-11-12",11.65,12.22,11.33,11.99,1240700.0],["2025-11-13",11.91,12.06,11.33,11.51,1139800.0],["2025-11-14",11.3,12.04,11.3,11.58,1126100.0],["2025-11-17",11.69,13.29,11.55,13.14,1383700.0],["2025-11-18",13.14,14.55,12.95,13.96,2190500.0],["2025-11-19",13.8,14.64,13.7,14.28,1402900.0],["2025-11-20",14.49,14.67,13.55,13.64,1342000.0],["2025-11-21",13.63,13.97,13.43,13.68,926900.0],["2025-11-24",13.84,14.49,13.75,14.4,939000.0],["2025-11-25",14.4,14.76,13.86,14.74,805700.0],["2025-11-26",14.5,14.96,14.26,14.79,850100.0],["2025-11-28",14.81,14.95,14.64,14.83,331300.0],["2025-12-01",14.66,14.69,14.21,14.26,712300.0],["2025-12-02",14.36,14.46,13.61,13.69,724900.0],["2025-12-03",13.78,14.6,13.78,14.52,810500.0],["2025-12-04",14.52,17.0,14.4,16.72,2029700.0],["2025-12-05",16.86,17.82,16.59,17.74,1463000.0],["2025-12-08",17.88,19.11,17.72,17.82,1302700.0],["2025-12-09",17.58,18.17,17.05,17.08,1440600.0],["2025-12-10",17.17,17.3,16.64,16.72,1201300.0],["2025-12-11",16.82,17.1,15.97,16.1,1108000.0],["2025-12-12",16.3,16.54,15.97,15.99,719800.0],["2025-12-15",16.03,16.49,15.81,16.4,814500.0],["2025-12-16",16.31,17.4,16.26,16.93,1312400.0],["2025-12-17",16.94,17.37,16.58,16.66,1185300.0],["2025-12-18",16.87,17.43,16.52,17.06,1496600.0],["2025-12-19",17.1,17.98,16.75,17.43,5276000.0],["2025-12-22",17.36,19.0,17.34,18.85,965800.0],["2025-12-23",18.71,18.99,17.61,18.38,1259100.0],["2025-12-24",18.43,18.77,18.05,18.26,431600.0],["2025-12-26",18.19,18.72,17.9,18.29,821900.0],["2025-12-29",18.16,18.43,17.79,18.2,697800.0],["2025-12-30",18.3,18.5,17.87,17.89,467300.0],["2025-12-31",17.89,18.34,17.74,18.27,638700.0],["2026-01-02",18.36,18.5,16.88,17.48,776000.0],["2026-01-05",17.54,17.54,16.67,17.43,1333200.0],["2026-01-06",17.43,17.55,16.79,16.86,737600.0],["2026-01-07",17.32,18.2,16.98,17.37,1210100.0],["2026-01-08",17.5,17.74,16.94,17.08,746900.0],["2026-01-09",17.08,17.38,16.17,16.23,877300.0],["2026-01-12",16.25,16.39,15.35,15.94,829800.0],["2026-01-13",15.94,16.01,15.14,15.93,868300.0],["2026-01-14",15.93,16.07,15.64,15.92,875800.0],["2026-01-15",17.16,17.61,15.77,15.84,1579200.0],["2026-01-16",15.95,16.18,15.01,15.08,882600.0],["2026-01-20",14.71,15.81,14.5,15.54,1034500.0],["2026-01-21",15.56,15.87,14.99,15.53,961100.0],["2026-01-22",15.6,16.41,15.6,16.34,1385800.0],["2026-01-23",16.26,16.73,14.86,15.18,1096000.0],["2026-01-26",14.99,15.49,14.62,15.45,670600.0],["2026-01-27",15.45,15.84,15.31,15.81,486600.0],["2026-01-28",15.81,15.92,14.98,15.04,683600.0],["2026-01-29",14.86,15.31,14.64,14.75,671700.0],["2026-01-30",14.65,14.92,13.49,13.52,1318000.0],["2026-02-02",13.44,14.0,13.08,13.29,1930900.0],["2026-02-03",13.29,13.49,12.22,12.8,1541500.0],["2026-02-04",12.83,12.83,12.11,12.33,1766800.0],["2026-02-05",12.39,13.68,12.38,12.73,1632000.0],["2026-02-06",13.04,13.42,12.73,13.3,966700.0],["2026-02-09",13.33,14.2,13.05,14.07,877600.0],["2026-02-10",14.16,14.32,13.49,13.72,851200.0],["2026-02-11",13.76,13.94,12.78,12.85,942700.0],["2026-02-12",13.1,13.1,12.5,13.01,985000.0],["2026-02-13",13.13,13.69,12.79,12.94,790200.0],["2026-02-17",12.4,15.69,12.34,14.91,8720600.0],["2026-02-18",14.83,15.21,14.0,14.36,2414500.0],["2026-02-19",14.32,15.14,14.0,14.7,2569000.0],["2026-02-20",14.58,15.44,14.2,15.33,1074300.0],["2026-02-23",15.25,17.1,15.1,17.07,1544800.0],["2026-02-24",17.14,17.74,16.75,17.05,1172800.0],["2026-02-25",17.2,17.95,17.11,17.76,1796100.0],["2026-02-26",17.83,17.91,17.06,17.86,983200.0],["2026-02-27",17.72,17.85,16.93,17.56,2731100.0],["2026-03-02",17.18,18.87,16.92,18.34,1639900.0],["2026-03-03",17.75,18.39,17.57,18.32,1950200.0],["2026-03-04",17.63,18.45,17.14,18.0,1723100.0],["2026-03-05",17.98,17.98,15.52,15.76,2694400.0],["2026-03-06",15.15,16.17,15.01,15.75,1893600.0],["2026-03-09",15.58,15.85,15.06,15.67,1486700.0],["2026-03-10",15.69,16.14,15.34,15.44,1161800.0],["2026-03-11",15.27,15.65,14.88,14.92,1263100.0],["2026-03-12",14.64,14.9,13.51,14.03,1802000.0],["2026-03-13",13.91,14.05,12.9,13.2,1238200.0],["2026-03-16",13.37,13.53,13.05,13.45,1111500.0],["2026-03-17",13.75,14.1,13.53,13.9,1147300.0],["2026-03-18",13.95,14.02,13.35,13.64,939200.0],["2026-03-19",13.6,13.97,13.25,13.79,886600.0],["2026-03-20",13.75,13.86,13.11,13.23,1034700.0],["2026-03-23",13.4,13.55,12.66,12.83,851100.0],["2026-03-24",12.69,12.83,12.07,12.59,820700.0],["2026-03-25",12.7,13.33,12.7,13.05,687400.0],["2026-03-26",12.98,13.24,12.65,13.06,767900.0],["2026-03-27",12.95,13.12,12.44,12.5,843500.0],["2026-03-30",12.47,12.55,11.82,11.85,792000.0],["2026-03-31",12.14,13.0,12.14,12.89,1844100.0],["2026-04-01",13.08,13.69,12.9,13.02,885100.0],["2026-04-02",12.83,13.55,12.63,13.4,1154700.0],["2026-04-06",13.34,13.35,12.78,13.11,869300.0],["2026-04-07",12.98,13.59,12.57,13.57,938700.0],["2026-04-08",14.33,14.4,13.9,14.17,1084800.0],["2026-04-09",14.03,14.42,13.91,14.23,903700.0],["2026-04-10",14.29,14.36,13.9,14.19,742000.0],["2026-04-13",14.18,14.87,13.98,14.52,956200.0],["2026-04-14",14.52,14.76,14.24,14.34,598400.0],["2026-04-15",14.34,14.68,14.15,14.63,590000.0],["2026-04-16",14.63,14.87,14.51,14.81,588000.0],["2026-04-17",15.0,15.25,14.76,14.93,1264300.0],["2026-04-20",14.87,15.33,14.79,15.07,803400.0],["2026-04-21",15.04,15.18,14.09,14.11,1534800.0],["2026-04-22",14.25,14.42,14.05,14.24,989000.0],["2026-04-23",14.25,14.38,13.6,13.84,685300.0],["2026-04-24",13.79,14.17,13.54,13.77,625500.0],["2026-04-27",13.74,14.3,13.46,13.6,700500.0],["2026-04-28",13.44,13.85,13.28,13.47,612300.0],["2026-04-29",13.23,13.28,12.53,12.86,805700.0],["2026-04-30",13.01,13.43,12.89,13.2,949900.0],["2026-05-01",13.29,13.74,12.98,13.34,905100.0],["2026-05-04",13.24,13.89,13.1,13.85,1062800.0],["2026-05-05",13.86,14.07,13.32,13.75,727000.0],["2026-05-06",13.73,14.22,12.95,13.35,1214800.0],["2026-05-07",13.39,14.14,13.23,13.41,1122300.0],["2026-05-08",13.35,13.75,13.29,13.66,661500.0],["2026-05-11",13.76,14.68,13.76,13.98,989500.0],["2026-05-12",14.01,14.01,13.35,13.62,764200.0],["2026-05-13",13.45,13.6,13.21,13.43,838300.0],["2026-05-14",13.38,13.52,13.04,13.24,514800.0],["2026-05-15",13.04,13.11,12.33,12.35,538700.0],["2026-05-18",12.35,12.5,11.68,11.7,731900.0],["2026-05-19",11.68,12.02,11.4,11.82,736300.0],["2026-05-20",11.95,12.76,11.91,12.5,1082200.0],["2026-05-21",12.46,13.01,12.33,12.78,559600.0],["2026-05-22",12.87,13.43,12.73,12.93,783800.0],["2026-05-26",13.0,13.35,12.75,13.35,918100.0],["2026-05-27",13.38,14.03,12.8,13.16,1826000.0],["2026-05-28",13.13,14.03,13.01,13.5,1435500.0],["2026-05-29",13.5,14.02,13.48,13.58,1060500.0],["2026-06-01",13.52,13.52,12.6,13.15,1308100.0],["2026-06-02",13.07,13.1,12.27,12.53,993500.0],["2026-06-03",12.51,12.51,12.17,12.34,837700.0],["2026-06-04",12.54,13.16,12.24,12.26,815100.0],["2026-06-05",12.24,12.41,11.64,11.78,925200.0],["2026-06-08",11.9,11.99,11.39,11.45,805700.0],["2026-06-09",11.48,11.85,11.3,11.77,1874100.0],["2026-06-10",11.77,12.35,11.58,12.33,1161500.0],["2026-06-11",12.41,12.66,11.92,12.5,1260300.0],["2026-06-12",12.67,13.05,12.61,13.03,1091400.0],["2026-06-15",13.09,13.33,11.93,12.08,1083900.0],["2026-06-16",12.08,13.08,12.05,12.88,1471600.0],["2026-06-17",12.89,13.51,12.78,13.15,1180500.0],["2026-06-18",13.53,14.03,13.26,13.58,1290300.0],["2026-06-22",13.62,14.01,13.49,13.73,842300.0],["2026-06-23",13.62,14.88,13.61,14.38,1551500.0],["2026-06-24",14.38,14.85,14.29,14.4,895100.0],["2026-06-25",14.37,14.88,13.58,13.71,1249700.0],["2026-06-26",13.71,14.07,13.52,13.66,3554600.0],["2026-06-29",13.77,14.19,13.43,14.11,1579300.0],["2026-06-30",14.18,15.38,13.97,14.3,2319300.0],["2026-07-01",14.73,15.92,13.17,13.2,2153400.0],["2026-07-02",13.22,14.19,13.01,13.98,1490900.0],["2026-07-06",14,14.65,13.4,14.44,1589400.43279],["2026-07-07",14.65,14.85,13.73,14.02,2117886.931595],["2026-07-08",13.97,14.49,13.69,14.01,1899438.39464],["2026-07-09",14,14.99,13.97,14.84,1570866.198927],["2026-07-10",14.8,14.8,13.89,14.72,1638977.842696],["2026-07-13",14.45,14.72,13.89,14.28,1121946.832272],["2026-07-14",14.32,14.58,13.705,13.73,1039863.956498],["2026-07-15",13.73,14,13.41,13.85,1483860.211335],["2026-07-16",14.14,14.2,12.86,13.04,1550252.339378],["2026-07-17",12.76,13.69,12.61,13.3,1283863.096865],["2026-07-20",13.27,13.79,12.65,12.66,1099299.569073],["2026-07-21",12.66,13.23,12.45,13.05,1584431.488003],["2026-07-22",12.81,13.04,12.52,12.66,1063986.23442],["2026-07-23",12.45,12.89,12.295,12.47,1284701.744653],["2026-07-24",12.45,12.4975,12.06,12.19,1467665.648633],["2026-07-27",12.48,13.025,12.17,12.41,1390081.075551],["2026-07-28",12.34,12.53,11.72,11.96,1697938.271122],["2026-07-29",11.98,12.355,11.555,11.92,2053653.658069],["2026-07-30",12.17,13,11.79,12.86,1560468.676621],["2026-07-31",12.81,12.83,12.04,12.25,1711343.740716],["2026-08-03",12.34,12.51,12.02,12.42,1479286.917076],["2026-08-04",12.44,12.7,11.54,11.67,2926027.79394],["2026-08-05",11.88,12.74,11.849,12.25,2449313.592516],["2026-08-06",12.25,13.03,12.005,12.83,2240706.280368],["2026-08-07",13.04,14.08,13.0286,13.89,1655691.873819],["2026-08-10",14.22,14.32,13.42,13.64,385305.198526],["2026-08-11",13.105,13.105,12.37,13.05,2057293.692306],["2026-08-12",13.05,13.77,13.02,13.53,2259306.297306],["2026-08-13",13.59,13.6938,13.25,13.48,1202049.345826],["2026-08-14",13.53,14.76,13.4,14.75,2509739.858738]]}