{"t":"GTE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-12-21",26.3,27.0,26.1,26.9,5410.0],["2005-12-22",27.0,27.3,27.0,27.0,3000.0],["2005-12-23",27.0,27.1,26.8,27.0,1630.0],["2005-12-27",26.9,27.1,26.9,27.0,33480.0],["2005-12-28",27.0,27.7,26.0,27.7,22600.0],["2005-12-29",27.7,27.7,26.7,27.2,14890.0],["2005-12-30",27.5,27.7,27.5,27.6,3490.0],["2006-01-03",29.5,31.0,29.4,30.2,75380.0],["2006-01-04",31.4,32.0,30.9,32.0,42500.0],["2006-01-05",33.5,36.3,32.6,34.6,51140.0],["2006-01-06",35.9,36.0,34.0,35.2,20240.0],["2006-01-09",35.6,38.7,35.6,38.2,58350.0],["2006-01-10",38.7,38.7,38.0,38.2,27890.0],["2006-01-11",38.5,42.6,38.4,41.3,69350.0],["2006-01-12",42.2,42.5,41.3,42.0,31740.0],["2006-01-13",42.4,43.7,42.1,43.5,62340.0],["2006-01-17",46.9,50.0,46.9,49.3,63160.0],["2006-01-18",50.3,51.0,43.5,46.3,54690.0],["2006-01-19",46.8,49.5,46.6,49.5,37310.0],["2006-01-20",50.5,54.0,50.0,54.0,87880.0],["2006-01-23",57.9,60.6,57.7,59.5,168530.0],["2006-01-24",60.3,60.4,44.5,53.6,117360.0],["2006-01-25",54.9,55.2,49.0,50.0,62320.0],["2006-01-26",49.7,53.0,49.6,50.3,58850.0],["2006-01-27",51.0,51.5,49.2,51.4,41930.0],["2006-01-30",52.5,58.8,52.5,58.8,60710.0],["2006-01-31",60.0,60.0,54.1,55.6,67510.0],["2006-02-01",55.0,55.9,53.1,55.5,12790.0],["2006-02-02",55.5,58.0,55.5,57.8,16490.0],["2006-02-03",57.5,57.8,55.0,56.0,8980.0],["2006-02-06",56.0,57.1,56.0,56.5,11970.0],["2006-02-07",56.5,56.6,54.5,55.2,9540.0],["2006-02-08",55.3,55.5,50.3,51.8,14430.0],["2006-02-09",51.7,54.5,51.7,54.1,15120.0],["2006-02-10",54.7,55.0,53.0,54.0,7480.0],["2006-02-13",54.3,54.5,51.5,51.8,14810.0],["2006-02-14",50.2,51.0,41.5,41.5,59030.0],["2006-02-15",41.5,45.0,41.1,43.8,19660.0],["2006-02-16",44.1,47.1,44.0,47.1,35520.0],["2006-02-17",47.5,49.6,47.5,49.4,13630.0],["2006-02-21",52.6,52.6,49.5,51.0,14260.0],["2006-02-22",52.5,52.5,49.1,49.4,12140.0],["2006-02-23",50.0,51.0,49.0,49.5,20760.0],["2006-02-24",50.5,51.0,46.5,47.2,16260.0],["2006-02-27",47.7,47.7,42.6,44.0,22100.0],["2006-02-28",43.0,44.9,43.0,43.7,10560.0],["2006-03-01",43.7,45.0,43.3,44.7,6330.0],["2006-03-02",44.3,44.8,43.8,43.9,7020.0],["2006-03-03",44.0,44.8,43.8,44.0,3830.0],["2006-03-06",44.0,44.5,42.5,42.6,11290.0],["2006-03-07",42.2,42.4,37.5,42.4,19030.0],["2006-03-08",42.4,42.4,37.5,39.2,8190.0],["2006-03-09",40.5,42.5,39.3,42.0,4570.0],["2006-03-10",41.8,41.8,40.0,40.0,6780.0],["2006-03-13",40.0,40.0,37.4,37.5,9820.0],["2006-03-14",37.5,37.5,33.0,34.9,38160.0],["2006-03-15",34.1,35.0,33.5,34.0,28670.0],["2006-03-16",33.9,40.0,32.5,40.0,30390.0],["2006-03-17",42.0,42.0,39.0,39.0,12830.0],["2006-03-20",39.3,40.0,37.5,40.0,7940.0],["2006-03-21",39.5,43.0,39.4,42.9,14840.0],["2006-03-22",42.9,43.7,41.5,43.0,6650.0],["2006-03-23",43.0,46.0,43.0,46.0,10510.0],["2006-03-24",46.0,46.5,44.0,46.5,8480.0],["2006-03-27",46.5,46.5,44.5,44.5,3430.0],["2006-03-28",44.0,46.0,42.6,44.0,7070.0],["2006-03-29",44.0,45.0,42.6,43.7,9590.0],["2006-03-30",43.5,46.1,42.6,46.0,12240.0],["2006-03-31",46.0,47.5,45.5,47.0,5820.0],["2006-04-03",47.3,47.7,47.0,47.3,8080.0],["2006-04-04",47.4,49.0,47.3,48.3,8050.0],["2006-04-05",48.6,49.1,48.3,48.8,9680.0],["2006-04-06",48.8,48.8,47.5,48.0,7870.0],["2006-04-07",48.5,48.8,46.0,46.5,6840.0],["2006-04-10",47.0,47.0,43.0,44.0,15340.0],["2006-04-11",45.4,47.3,45.0,45.2,66950.0],["2006-04-12",45.8,45.9,45.0,45.2,21480.0],["2006-04-13",45.5,46.5,45.3,45.7,21440.0],["2006-04-17",49.3,50.1,48.0,50.1,41610.0],["2006-04-18",51.0,51.2,46.2,46.7,47300.0],["2006-04-19",47.5,48.7,46.8,47.0,20910.0],["2006-04-20",48.0,50.0,45.3,45.9,22620.0],["2006-04-21",45.8,46.9,45.2,45.9,22270.0],["2006-04-24",45.8,46.2,45.0,45.1,16300.0],["2006-04-25",45.1,45.1,42.5,43.5,26380.0],["2006-04-26",43.5,43.9,42.5,43.1,17710.0],["2006-04-27",43.1,46.5,42.5,44.5,16470.0],["2006-04-28",44.5,45.9,44.0,45.0,7580.0],["2006-05-01",45.5,47.0,45.5,47.0,5720.0],["2006-05-02",48.5,49.9,47.2,47.8,18920.0],["2006-05-03",47.5,47.9,45.0,45.1,6020.0],["2006-05-04",45.1,45.3,44.0,44.1,5520.0],["2006-05-05",44.8,44.8,43.6,44.0,5970.0],["2006-05-08",43.5,44.5,43.1,44.5,5840.0],["2006-05-09",44.0,44.0,43.3,43.5,7630.0],["2006-05-10",43.5,43.6,42.6,42.8,9960.0],["2006-05-11",42.5,43.0,39.0,41.4,21450.0],["2006-05-12",40.5,40.9,36.2,38.2,24170.0],["2006-05-15",37.0,38.0,34.5,37.0,24380.0],["2006-05-16",36.0,42.5,34.0,42.5,23390.0],["2006-05-17",42.9,42.9,40.5,40.5,6210.0],["2006-05-18",40.0,40.5,38.0,39.2,9800.0],["2006-05-19",38.0,39.5,37.5,38.8,5470.0],["2006-05-22",39.0,39.0,36.7,36.9,5090.0],["2006-05-23",36.0,38.5,35.1,36.5,6610.0],["2006-05-24",37.0,37.6,35.2,35.7,3760.0],["2006-05-25",35.0,36.0,34.3,35.0,3550.0],["2006-05-26",34.7,36.0,34.7,35.2,2380.0],["2006-05-30",36.5,36.5,35.2,36.0,12070.0],["2006-05-31",37.4,37.4,36.0,36.0,2050.0],["2006-06-01",36.5,36.7,34.6,34.6,15110.0],["2006-06-02",34.6,36.0,34.6,35.2,6860.0],["2006-06-05",35.2,35.2,34.4,34.5,8760.0],["2006-06-06",34.5,34.7,32.0,33.5,8190.0],["2006-06-07",33.5,35.5,33.3,34.5,3330.0],["2006-06-08",33.5,34.0,30.0,32.5,10660.0],["2006-06-09",33.0,34.9,32.0,32.3,3180.0],["2006-06-12",31.1,33.9,31.1,33.2,3330.0],["2006-06-13",32.0,32.4,28.2,30.0,11470.0],["2006-06-14",29.1,31.2,29.1,30.6,4980.0],["2006-06-15",30.5,32.7,30.0,32.6,4030.0],["2006-06-16",32.9,34.0,32.6,34.0,3160.0],["2006-06-19",33.7,34.0,33.5,34.0,1510.0],["2006-06-20",33.4,33.4,32.0,32.0,3100.0],["2006-06-21",30.5,30.6,25.7,29.6,53140.0],["2006-06-22",29.7,31.0,29.7,30.5,5770.0],["2006-06-23",31.5,32.0,30.7,31.9,6350.0],["2006-06-26",31.0,32.0,30.5,31.4,11150.0],["2006-06-27",30.5,31.5,30.0,31.4,7900.0],["2006-06-28",31.5,31.5,30.2,31.5,8400.0],["2006-06-29",31.5,32.5,30.0,32.0,10070.0],["2006-06-30",32.0,33.0,30.0,33.0,3560.0],["2006-07-03",33.0,35.0,32.5,34.6,3660.0],["2006-07-05",34.5,35.9,32.5,35.0,5400.0],["2006-07-06",35.0,35.0,33.0,34.1,1150.0],["2006-07-07",33.9,36.9,33.1,36.7,6640.0],["2006-07-10",37.0,37.0,34.4,35.0,2680.0],["2006-07-11",34.5,35.9,33.5,34.9,3520.0],["2006-07-12",34.9,35.0,32.0,34.3,1100.0],["2006-07-13",33.2,34.2,33.2,34.0,2660.0],["2006-07-14",34.0,34.0,30.2,31.5,3750.0],["2006-07-17",30.0,31.1,27.0,30.5,7210.0],["2006-07-18",27.5,29.0,26.0,28.2,5230.0],["2006-07-19",26.5,28.5,26.5,28.2,8580.0],["2006-07-20",28.5,30.5,28.0,30.5,5030.0],["2006-07-21",30.5,30.5,28.9,29.5,1890.0],["2006-07-24",28.2,31.1,27.5,31.1,5250.0],["2006-07-25",31.0,31.5,29.0,31.5,4480.0],["2006-07-26",30.0,31.4,29.0,31.4,4930.0],["2006-07-27",30.5,30.5,28.0,30.5,5160.0],["2006-07-28",29.9,30.5,28.2,30.0,6630.0],["2006-07-31",29.5,30.5,28.5,29.5,6030.0],["2006-08-01",29.7,29.9,28.2,28.2,4840.0],["2006-08-02",28.2,29.0,28.0,28.5,2630.0],["2006-08-03",28.3,29.4,28.3,29.2,2430.0],["2006-08-04",29.5,34.5,29.3,34.5,11360.0],["2006-08-07",34.0,34.0,33.0,33.3,10550.0],["2006-08-08",33.0,34.8,32.5,34.8,5170.0],["2006-08-09",34.9,35.0,32.5,33.3,7560.0],["2006-08-10",33.9,33.9,32.0,32.5,2050.0],["2006-08-11",32.2,33.2,32.0,32.0,1200.0],["2006-08-14",32.0,33.5,31.0,33.0,2550.0],["2006-08-15",31.0,32.5,30.6,31.0,1700.0],["2006-08-16",31.0,32.0,29.6,29.8,4210.0],["2006-08-17",30.0,30.0,29.6,29.6,1250.0],["2006-08-18",29.4,29.5,28.2,28.8,7930.0],["2006-08-21",28.2,29.0,27.3,28.5,5320.0],["2006-08-22",27.7,30.5,27.7,30.5,4160.0],["2006-08-23",30.5,30.5,29.0,29.5,2530.0],["2006-08-24",28.5,29.0,27.5,28.5,6390.0],["2006-08-25",27.3,28.0,27.3,28.0,4080.0],["2006-08-28",27.4,28.0,27.3,27.7,5890.0],["2006-08-29",27.9,28.5,27.4,28.5,6030.0],["2006-08-30",28.0,30.0,28.0,29.2,1720.0],["2006-08-31",29.9,29.9,28.0,29.5,7030.0],["2006-09-01",29.5,29.5,27.5,27.5,3420.0],["2006-09-05",27.5,28.0,25.6,27.6,10150.0],["2006-09-06",26.7,27.5,23.0,23.8,12260.0],["2006-09-07",23.2,23.5,21.5,23.0,13820.0],["2006-09-08",22.5,23.5,22.3,22.6,3020.0],["2006-09-11",21.1,22.5,19.3,19.5,27140.0],["2006-09-12",19.3,19.5,19.1,19.3,14350.0],["2006-09-13",19.2,19.3,16.5,18.0,17730.0],["2006-09-14",17.9,18.2,16.0,16.3,31980.0],["2006-09-15",16.2,17.3,16.2,16.3,18290.0],["2006-09-18",16.5,16.9,16.0,16.0,12090.0],["2006-09-19",16.0,16.0,15.1,15.7,8500.0],["2006-09-20",15.6,16.5,15.6,15.8,15770.0],["2006-09-21",15.8,16.0,15.3,15.7,30760.0],["2006-09-22",15.6,16.0,15.2,15.4,22400.0],["2006-09-25",15.3,15.5,14.5,14.7,42340.0],["2006-09-26",14.5,16.4,14.5,15.8,22770.0],["2006-09-27",16.0,16.2,15.3,16.1,33390.0],["2006-09-28",16.1,17.0,15.6,16.9,28170.0],["2006-09-29",16.4,16.9,15.7,16.5,14750.0],["2006-10-02",16.5,16.5,15.6,16.1,9080.0],["2006-10-03",15.8,15.8,14.6,14.8,14730.0],["2006-10-04",14.1,14.9,14.1,14.3,7270.0],["2006-10-05",14.2,14.7,13.2,13.6,14290.0],["2006-10-06",13.2,13.5,12.1,12.6,25740.0],["2006-10-09",12.6,13.8,11.5,13.8,13610.0],["2006-10-10",14.1,14.1,13.0,13.4,7110.0],["2006-10-11",12.6,13.4,12.2,12.5,20680.0],["2006-10-12",12.3,12.4,12.1,12.1,10530.0],["2006-10-13",12.0,12.1,10.8,11.0,42450.0],["2006-10-16",11.1,13.4,11.1,13.0,36670.0],["2006-10-17",13.0,15.9,12.6,15.5,92670.0],["2006-10-18",15.5,15.6,14.7,15.6,17070.0],["2006-10-19",15.6,17.0,15.0,16.7,21370.0],["2006-10-20",17.0,17.1,16.5,17.0,19570.0],["2006-10-23",17.1,17.2,13.1,15.0,23580.0],["2006-10-24",14.9,15.0,14.4,14.9,14710.0],["2006-10-25",14.0,15.9,14.0,15.5,12300.0],["2006-10-26",15.7,16.8,15.5,16.7,14860.0],["2006-10-27",17.0,18.5,16.8,17.5,25570.0],["2006-10-30",17.5,17.9,16.0,17.0,8330.0],["2006-10-31",16.4,17.0,16.1,17.0,9070.0],["2006-11-01",17.3,17.3,15.9,16.3,7530.0],["2006-11-02",15.9,15.9,14.8,15.0,23150.0],["2006-11-03",14.4,14.8,13.3,14.0,13000.0],["2006-11-06",14.0,14.3,13.0,13.5,10030.0],["2006-11-07",13.3,13.3,12.7,13.0,19940.0],["2006-11-08",12.9,13.0,12.1,12.7,10090.0],["2006-11-09",12.7,12.9,11.1,12.0,39980.0],["2006-11-10",12.1,14.0,12.0,13.9,30350.0],["2006-11-13",14.0,14.5,13.0,13.0,14060.0],["2006-11-14",13.2,13.3,12.7,12.8,11650.0],["2006-11-15",12.5,13.7,12.5,13.6,11140.0],["2006-11-16",13.5,13.7,12.6,13.0,7070.0],["2006-11-17",13.0,13.0,12.3,12.6,7030.0],["2006-11-20",12.6,13.5,12.6,13.5,5110.0],["2006-11-21",13.0,13.5,12.8,13.0,7000.0],["2006-11-22",12.8,13.0,12.4,12.7,6550.0],["2006-11-24",12.3,13.3,12.3,12.6,2860.0],["2006-11-27",12.5,12.6,11.7,12.1,49220.0],["2006-11-28",12.1,12.5,11.1,12.5,48890.0],["2006-11-29",12.3,12.5,11.6,11.8,28690.0],["2006-11-30",11.7,13.0,11.4,12.9,13720.0],["2006-12-01",12.9,13.5,12.9,13.0,22420.0],["2006-12-04",12.8,13.5,11.7,13.5,12280.0],["2006-12-05",13.1,13.5,12.0,12.8,2210.0],["2006-12-06",13.0,13.1,12.1,13.0,5910.0],["2006-12-07",13.0,13.1,12.0,12.2,9440.0],["2006-12-08",12.0,12.2,11.3,11.8,10250.0],["2006-12-11",11.6,12.1,11.6,12.1,12160.0],["2006-12-12",11.9,12.3,11.5,11.9,7670.0],["2006-12-13",11.9,12.3,11.5,11.7,9660.0],["2006-12-14",11.6,12.3,11.6,11.9,9080.0],["2006-12-15",11.9,11.9,11.7,11.8,12550.0],["2006-12-18",11.7,11.8,11.2,11.7,6960.0],["2006-12-19",11.8,12.0,11.7,11.8,11760.0],["2006-12-20",11.8,11.9,11.6,11.9,15720.0],["2006-12-21",11.8,11.9,11.6,11.8,7900.0],["2006-12-22",11.5,11.8,11.4,11.8,5940.0],["2006-12-26",11.6,11.8,11.4,11.6,6860.0],["2006-12-27",11.4,11.6,11.1,11.6,10770.0],["2006-12-28",11.2,11.6,11.1,11.6,6400.0],["2006-12-29",11.4,11.9,11.4,11.9,29230.0],["2007-01-03",12.0,12.1,11.4,11.5,15110.0],["2007-01-04",11.3,11.6,11.2,11.5,5620.0],["2007-01-05",11.5,11.6,10.0,11.1,26370.0],["2007-01-08",11.4,11.4,10.4,10.8,11450.0],["2007-01-09",10.6,10.7,9.6,10.2,12810.0],["2007-01-10",9.8,10.2,9.8,10.2,26170.0],["2007-01-11",10.2,10.2,8.8,9.3,30130.0],["2007-01-12",9.4,10.1,9.3,9.8,11210.0],["2007-01-16",10.5,15.0,10.5,14.6,105230.0],["2007-01-17",14.5,14.8,12.8,13.2,64890.0],["2007-01-18",13.3,13.3,12.2,12.6,29020.0],["2007-01-19",13.0,14.3,13.0,13.7,10870.0],["2007-01-22",14.2,14.4,13.7,14.3,14730.0],["2007-01-23",14.4,16.4,14.3,15.3,24500.0],["2007-01-24",15.5,15.5,14.0,14.5,6630.0],["2007-01-25",14.5,15.5,14.4,15.0,11510.0],["2007-01-26",14.6,15.2,14.6,15.1,6120.0],["2007-01-29",15.0,15.7,15.0,15.1,4230.0],["2007-01-30",14.6,15.1,14.6,15.0,2100.0],["2007-01-31",15.0,15.1,14.6,14.7,5310.0],["2007-02-01",14.7,15.0,14.1,14.7,5970.0],["2007-02-02",14.5,14.7,14.1,14.6,3210.0],["2007-02-05",14.6,15.2,14.6,15.1,11110.0],["2007-02-06",15.2,15.6,15.0,15.5,10360.0],["2007-02-07",15.5,16.0,14.5,15.0,9700.0],["2007-02-08",15.0,15.0,14.5,15.0,3670.0],["2007-02-09",14.9,14.9,14.2,14.8,9880.0],["2007-02-12",14.5,14.7,14.4,14.5,16730.0],["2007-02-13",14.4,14.7,14.2,14.4,6620.0],["2007-02-14",14.2,14.5,14.2,14.2,11820.0],["2007-02-15",14.1,14.5,12.7,12.9,25670.0],["2007-02-16",12.7,12.9,12.1,12.4,16610.0],["2007-02-20",12.4,12.4,11.5,12.0,13610.0],["2007-02-21",11.9,12.0,10.6,11.6,48530.0],["2007-02-22",11.5,12.9,11.5,12.7,22710.0],["2007-02-23",13.4,14.0,13.0,13.8,14900.0],["2007-02-26",14.0,14.1,13.2,13.9,12480.0],["2007-02-27",13.6,13.6,12.8,13.5,4520.0],["2007-02-28",13.0,13.5,12.8,13.5,2630.0],["2007-03-01",12.8,13.0,12.2,12.8,4910.0],["2007-03-02",12.8,13.4,12.3,13.0,5600.0],["2007-03-05",13.4,13.5,12.4,13.5,6390.0],["2007-03-06",12.7,13.4,12.7,13.0,4560.0],["2007-03-07",12.8,13.0,12.7,13.0,14720.0],["2007-03-08",12.7,13.2,12.7,13.0,8300.0],["2007-03-09",12.9,13.4,12.9,13.2,6640.0],["2007-03-12",13.2,14.2,13.0,13.8,23740.0],["2007-03-13",13.5,14.2,13.3,14.2,7510.0],["2007-03-14",13.8,14.3,13.7,13.9,27660.0],["2007-03-15",13.2,14.2,13.2,14.1,20220.0],["2007-03-16",13.8,14.0,13.2,13.2,5670.0],["2007-03-19",13.0,13.5,13.0,13.4,7140.0],["2007-03-20",13.4,13.8,12.5,13.8,18160.0],["2007-03-21",13.6,14.3,13.6,14.1,31570.0],["2007-03-22",14.1,16.0,14.1,16.0,45430.0],["2007-03-23",16.0,16.0,15.7,15.8,5470.0],["2007-03-26",15.9,15.9,14.9,15.0,6110.0],["2007-03-27",14.9,15.0,14.7,14.9,1600.0],["2007-03-28",14.7,15.3,14.4,14.7,20270.0],["2007-03-29",14.9,14.9,13.9,14.0,21450.0],["2007-03-30",14.1,14.1,12.8,13.0,17960.0],["2007-04-02",12.9,13.4,12.5,12.9,12740.0],["2007-04-03",12.5,13.0,12.5,12.8,2140.0],["2007-04-04",12.7,12.8,12.4,12.8,2990.0],["2007-04-05",12.4,13.3,12.4,13.2,3340.0],["2007-04-09",13.2,13.4,12.5,13.0,2210.0],["2007-04-10",12.8,13.0,12.5,12.6,6580.0],["2007-04-11",12.2,12.6,11.6,12.1,23960.0],["2007-04-12",11.7,12.1,11.7,12.1,2240.0],["2007-04-13",11.4,12.0,11.0,11.9,2570.0],["2007-04-16",11.6,11.8,11.4,11.8,3020.0],["2007-04-17",11.8,11.9,11.4,11.8,2000.0],["2007-04-18",11.5,11.6,11.3,11.3,5580.0],["2007-04-19",11.4,11.5,11.3,11.4,8270.0],["2007-04-20",11.8,12.5,11.4,12.1,47580.0],["2007-04-23",11.9,12.2,11.6,11.7,2340.0],["2007-04-24",11.7,11.7,11.2,11.2,5490.0],["2007-04-25",11.5,11.7,11.3,11.5,5860.0],["2007-04-26",11.5,11.6,11.2,11.6,2870.0],["2007-04-27",11.6,11.6,11.0,11.4,7190.0],["2007-04-30",11.0,11.4,10.2,11.0,13720.0],["2007-05-01",10.5,10.6,10.1,10.1,9270.0],["2007-05-02",10.3,11.2,10.3,11.0,7600.0],["2007-05-03",10.5,11.2,10.5,11.1,4240.0],["2007-05-04",11.1,11.2,11.0,11.0,4030.0],["2007-05-07",11.0,12.6,11.0,12.4,12880.0],["2007-05-08",13.0,13.7,13.0,13.7,23940.0],["2007-05-09",14.3,14.3,13.6,13.6,8140.0],["2007-05-10",13.3,13.7,13.0,13.7,16810.0],["2007-05-11",13.6,14.4,13.5,14.3,14990.0],["2007-05-14",14.2,14.9,14.1,14.4,24050.0],["2007-05-15",13.7,13.7,11.6,12.0,48720.0],["2007-05-16",12.0,12.0,11.3,11.3,22070.0],["2007-05-17",11.4,11.4,10.6,11.0,20740.0],["2007-05-18",11.0,11.5,10.7,11.5,5790.0],["2007-05-21",11.0,11.7,11.0,11.7,19930.0],["2007-05-22",11.5,11.5,11.0,11.1,9720.0],["2007-05-23",11.4,11.5,11.3,11.4,11620.0],["2007-05-24",11.1,11.4,11.1,11.2,4990.0],["2007-05-25",11.1,11.1,10.5,10.6,8860.0],["2007-05-29",10.8,11.9,10.8,11.8,28040.0],["2007-05-30",11.5,11.6,10.7,10.8,11840.0],["2007-05-31",10.9,11.2,10.6,11.2,11800.0],["2007-06-01",11.4,11.4,11.2,11.3,23850.0],["2007-06-04",11.2,11.3,10.6,11.0,7940.0],["2007-06-05",11.4,11.4,10.6,11.0,3460.0],["2007-06-06",10.8,11.0,10.8,10.8,2810.0],["2007-06-07",10.7,10.8,10.4,10.8,8400.0],["2007-06-08",10.5,10.5,9.5,9.9,55940.0],["2007-06-11",9.9,10.5,9.0,9.4,15920.0],["2007-06-12",9.5,10.0,9.4,9.9,40310.0],["2007-06-13",10.0,10.0,9.8,10.0,19930.0],["2007-06-14",10.0,10.4,9.9,10.3,8910.0],["2007-06-15",10.5,10.9,10.3,10.6,5860.0],["2007-06-18",10.4,11.2,10.4,10.9,16060.0],["2007-06-19",11.0,11.4,10.9,11.0,4910.0],["2007-06-20",11.5,13.8,11.2,13.7,235320.0],["2007-06-21",13.9,14.1,12.6,13.5,136260.0],["2007-06-22",13.3,14.5,13.3,14.5,145870.0],["2007-06-25",14.8,14.9,14.0,14.5,71060.0],["2007-06-26",14.4,14.5,13.0,13.3,17580.0],["2007-06-27",13.3,13.3,12.8,13.0,17570.0],["2007-06-28",13.2,14.2,13.0,13.8,23110.0],["2007-06-29",14.1,14.4,13.8,14.2,26050.0],["2007-07-02",14.4,14.4,13.5,13.8,19030.0],["2007-07-03",13.5,13.7,13.3,13.7,4660.0],["2007-07-05",13.1,13.6,13.1,13.4,1250.0],["2007-07-06",14.0,14.0,13.2,13.2,2460.0],["2007-07-09",13.5,14.5,13.5,14.0,125480.0],["2007-07-10",13.9,14.4,13.6,14.4,56660.0],["2007-07-11",14.4,14.4,14.0,14.3,38490.0],["2007-07-12",14.4,14.4,14.1,14.3,31000.0],["2007-07-13",14.4,14.5,14.1,14.5,55280.0],["2007-07-16",14.4,14.6,14.2,14.5,26030.0],["2007-07-17",14.5,14.6,14.1,14.2,39280.0],["2007-07-18",14.3,15.4,14.2,15.2,64620.0],["2007-07-19",15.1,17.0,15.1,16.4,173660.0],["2007-07-20",16.1,16.6,15.9,16.4,41370.0],["2007-07-23",16.4,18.2,16.4,16.8,88550.0],["2007-07-24",16.9,16.9,15.2,16.5,48250.0],["2007-07-25",16.4,17.0,16.0,16.7,25660.0],["2007-07-26",17.4,17.5,16.2,16.4,83390.0],["2007-07-27",16.7,19.4,16.5,18.5,228140.0],["2007-07-30",18.3,18.5,16.5,17.2,36260.0],["2007-07-31",17.2,18.7,17.2,18.7,98870.0],["2007-08-01",18.5,19.2,18.2,18.8,80110.0],["2007-08-02",18.8,18.9,18.5,18.7,25320.0],["2007-08-03",18.8,20.5,18.7,19.9,84890.0],["2007-08-06",20.1,20.1,18.2,19.0,51190.0],["2007-08-07",19.6,21.6,18.9,20.8,218700.0],["2007-08-08",20.8,21.0,19.1,19.8,96620.0],["2007-08-09",19.4,19.6,18.7,18.7,53590.0],["2007-08-10",18.6,19.7,17.5,19.0,88430.0],["2007-08-13",19.5,19.8,17.5,17.5,52970.0],["2007-08-14",17.6,18.0,15.1,15.3,124650.0],["2007-08-15",15.2,16.5,14.7,15.6,43050.0],["2007-08-16",15.4,15.4,13.7,13.7,81900.0],["2007-08-17",13.8,14.9,13.7,14.0,60550.0],["2007-08-20",14.1,16.0,14.0,14.2,50420.0],["2007-08-21",14.0,15.5,13.7,14.2,32350.0],["2007-08-22",14.2,14.8,14.2,14.5,11050.0],["2007-08-23",14.5,15.0,14.5,14.5,7830.0],["2007-08-24",15.2,15.3,14.6,15.0,26100.0],["2007-08-27",14.9,15.8,14.6,15.5,18300.0],["2007-08-28",15.5,16.5,15.2,16.0,17320.0],["2007-08-29",16.5,16.6,16.2,16.6,7200.0],["2007-08-30",16.5,16.9,16.2,16.9,5030.0],["2007-08-31",17.0,17.6,16.9,17.2,17900.0],["2007-09-04",16.8,17.2,14.5,15.6,31740.0],["2007-09-05",15.1,15.5,14.4,15.0,19420.0],["2007-09-06",15.0,15.9,15.0,15.4,25320.0],["2007-09-07",15.4,15.4,14.5,14.6,6750.0],["2007-09-10",14.7,14.8,13.5,13.9,11160.0],["2007-09-11",13.9,14.7,13.3,14.6,34970.0],["2007-09-12",14.6,15.4,14.6,14.8,20320.0],["2007-09-13",14.9,14.9,14.1,14.6,10000.0],["2007-09-14",14.5,14.5,13.8,14.5,6810.0],["2007-09-17",14.4,14.5,14.1,14.3,6450.0],["2007-09-18",14.0,15.0,13.8,14.4,12590.0],["2007-09-19",14.4,14.8,14.3,14.5,10480.0],["2007-09-20",14.2,14.6,14.1,14.3,9920.0],["2007-09-21",14.3,14.5,13.3,13.8,11090.0],["2007-09-24",14.0,14.0,13.4,13.6,12300.0],["2007-09-25",13.8,14.0,13.5,13.7,6910.0],["2007-09-26",13.9,13.9,13.3,13.5,12420.0],["2007-09-27",13.9,16.0,13.9,15.7,85830.0],["2007-09-28",15.3,16.0,14.7,16.0,32640.0],["2007-10-01",16.2,16.9,15.8,16.0,28290.0],["2007-10-02",16.0,16.0,14.8,15.2,21970.0],["2007-10-03",15.0,15.0,14.0,14.4,24910.0],["2007-10-04",14.4,14.8,13.9,14.3,32930.0],["2007-10-05",14.3,15.0,14.2,14.8,7640.0],["2007-10-08",14.7,15.5,14.5,15.0,14570.0],["2007-10-09",14.7,16.5,14.7,16.2,26220.0],["2007-10-10",16.2,16.2,15.7,16.1,15400.0],["2007-10-11",15.9,16.2,14.3,16.0,21220.0],["2007-10-12",16.0,16.2,15.4,16.1,6980.0],["2007-10-15",16.0,16.7,15.6,16.5,32650.0],["2007-10-16",16.5,17.3,16.5,17.1,35920.0],["2007-10-17",17.0,17.4,16.8,17.1,20830.0],["2007-10-18",17.0,17.5,16.9,17.2,13800.0],["2007-10-19",17.2,17.6,17.1,17.5,31890.0],["2007-10-22",17.5,17.6,16.1,17.6,23070.0],["2007-10-23",17.5,17.7,17.0,17.4,17840.0],["2007-10-24",17.2,17.5,16.8,17.4,9750.0],["2007-10-25",17.4,17.5,17.0,17.2,29780.0],["2007-10-26",17.2,17.3,16.0,16.2,41360.0],["2007-10-29",16.5,16.8,16.5,16.5,12120.0],["2007-10-30",16.5,16.8,16.5,16.8,60710.0],["2007-10-31",16.6,16.8,16.5,16.7,18770.0],["2007-11-01",16.7,16.7,16.0,16.5,30980.0],["2007-11-02",16.2,17.6,16.1,17.0,33540.0],["2007-11-05",16.7,18.5,16.2,18.5,102050.0],["2007-11-06",17.7,18.5,17.7,18.4,17040.0],["2007-11-07",18.5,18.7,18.0,18.6,18290.0],["2007-11-08",18.4,18.6,17.0,17.5,20060.0],["2007-11-09",17.7,17.8,17.0,17.5,8760.0],["2007-11-12",17.5,17.5,16.1,17.1,86230.0],["2007-11-13",16.9,17.2,16.5,17.2,74810.0],["2007-11-14",17.2,17.8,16.7,17.6,14200.0],["2007-11-15",17.6,17.7,17.0,17.6,28760.0],["2007-11-16",17.7,18.2,17.5,17.7,16350.0],["2007-11-19",17.6,17.6,17.2,17.4,16120.0],["2007-11-20",17.2,20.9,17.2,19.9,94570.0],["2007-11-21",19.5,19.7,18.7,19.0,29960.0],["2007-11-23",18.8,18.8,17.9,18.5,25260.0],["2007-11-26",18.5,19.5,18.5,19.0,14610.0],["2007-11-27",19.0,19.0,18.2,18.5,8720.0],["2007-11-28",18.3,18.5,18.1,18.1,11460.0],["2007-11-29",18.4,19.4,18.1,18.4,10760.0],["2007-11-30",18.6,19.4,18.3,19.3,12920.0],["2007-12-03",19.4,19.8,19.1,19.8,18110.0],["2007-12-04",19.8,19.9,18.7,19.0,18340.0],["2007-12-05",19.0,19.0,18.4,18.5,9000.0],["2007-12-06",18.2,19.3,18.2,19.1,9440.0],["2007-12-07",19.0,19.3,18.2,18.9,16320.0],["2007-12-10",19.0,19.7,18.8,19.5,23980.0],["2007-12-11",19.2,20.3,19.2,19.8,53350.0],["2007-12-12",20.0,20.3,19.7,20.3,50950.0],["2007-12-13",20.2,20.4,19.9,20.0,18750.0],["2007-12-14",20.2,20.8,19.9,20.7,33920.0],["2007-12-17",20.8,22.2,20.7,21.4,101160.0],["2007-12-18",21.3,21.5,20.7,20.8,21330.0],["2007-12-19",20.7,21.5,20.7,21.3,54070.0],["2007-12-20",21.4,21.4,20.4,21.0,23070.0],["2007-12-21",21.0,21.5,20.3,21.4,32340.0],["2007-12-24",21.5,22.0,21.2,22.0,9880.0],["2007-12-26",22.0,24.0,22.0,23.5,54100.0],["2007-12-27",23.9,25.4,22.9,24.4,57490.0],["2007-12-28",25.0,25.9,24.8,25.9,55280.0],["2007-12-31",25.8,26.9,25.7,26.2,25930.0],["2008-01-02",26.5,26.5,23.9,25.3,35970.0],["2008-01-03",25.3,25.4,24.9,25.0,23850.0],["2008-01-04",25.0,26.9,24.7,26.5,39260.0],["2008-01-07",26.5,29.3,26.0,28.0,107750.0],["2008-01-08",27.9,28.5,26.6,26.7,45390.0],["2008-01-09",26.7,27.7,25.7,27.0,79060.0],["2008-01-10",27.1,29.5,26.0,28.2,88760.0],["2008-01-11",29.1,32.2,29.0,31.3,270660.0],["2008-01-14",32.8,33.2,30.7,31.0,124830.0],["2008-01-15",30.9,31.2,28.6,28.9,70740.0],["2008-01-16",27.8,28.5,26.2,27.9,101970.0],["2008-01-17",27.7,30.9,27.1,27.7,55930.0],["2008-01-18",27.5,29.7,26.5,26.8,27200.0],["2008-01-22",25.4,28.2,23.1,27.4,79570.0],["2008-01-23",27.1,27.1,24.8,25.2,56200.0],["2008-01-24",26.0,28.2,25.2,27.8,57030.0],["2008-01-25",28.5,29.3,27.9,28.7,45410.0],["2008-01-28",28.8,28.8,27.8,28.0,22900.0],["2008-01-29",27.8,28.2,27.0,27.7,48220.0],["2008-01-30",27.5,27.6,25.7,27.5,37050.0],["2008-01-31",27.4,28.3,27.0,27.8,155660.0],["2008-02-01",28.0,28.0,27.2,28.0,113310.0],["2008-02-04",28.0,29.2,27.9,28.9,82700.0],["2008-02-05",29.1,30.3,28.0,30.2,68110.0],["2008-02-06",30.0,30.8,29.4,30.0,99920.0],["2008-02-07",30.0,30.5,29.0,30.0,79210.0],["2008-02-08",30.5,30.5,28.1,29.0,49280.0],["2008-02-11",28.9,30.6,28.9,30.4,78840.0],["2008-02-12",30.6,31.1,30.4,30.5,81700.0],["2008-02-13",30.7,30.7,30.4,30.5,61450.0],["2008-02-14",30.6,30.9,30.2,30.5,95980.0],["2008-02-15",30.9,31.7,30.0,31.0,126340.0],["2008-02-19",31.2,32.1,31.1,32.0,62980.0],["2008-02-20",32.3,33.9,32.1,33.5,141200.0],["2008-02-21",34.0,34.5,31.2,31.7,77070.0],["2008-02-22",32.4,34.0,31.1,33.0,97910.0],["2008-02-25",36.3,37.0,33.7,35.5,218770.0],["2008-02-26",35.4,37.5,35.1,36.9,118090.0],["2008-02-27",37.6,37.6,35.9,36.3,107490.0],["2008-02-28",36.3,39.5,35.0,38.6,135080.0],["2008-02-29",38.4,38.8,34.9,37.9,109060.0],["2008-03-03",38.0,38.0,35.3,35.9,102260.0],["2008-03-04",36.1,36.6,34.4,34.9,161720.0],["2008-03-05",35.4,35.6,34.1,34.2,159740.0],["2008-03-06",34.1,35.4,32.4,34.9,112510.0],["2008-03-07",34.5,35.8,33.8,35.0,122390.0],["2008-03-10",35.5,36.7,35.2,35.8,154510.0],["2008-03-11",36.2,36.5,35.2,35.5,43950.0],["2008-03-12",35.9,40.0,35.6,39.5,301580.0],["2008-03-13",39.8,42.5,39.4,42.2,486200.0],["2008-03-14",42.6,42.6,38.7,39.1,164920.0],["2008-03-17",39.0,39.0,36.5,37.3,79620.0],["2008-03-18",38.7,39.0,36.5,37.1,104140.0],["2008-03-19",36.8,36.8,33.5,35.0,115210.0],["2008-03-20",34.8,35.0,32.8,34.4,74570.0],["2008-03-24",34.5,37.3,34.3,36.2,107880.0],["2008-03-25",36.2,36.3,35.1,35.7,37710.0],["2008-03-26",35.8,36.1,35.7,35.9,35890.0],["2008-03-27",35.9,36.1,34.9,35.0,64470.0],["2008-03-28",34.7,35.3,34.3,34.8,53190.0],["2008-03-31",35.2,35.4,32.9,33.2,50880.0],["2008-04-01",33.1,34.2,32.9,33.6,29460.0],["2008-04-02",33.3,35.6,33.3,35.1,44290.0],["2008-04-03",35.0,37.0,35.0,37.0,62880.0],["2008-04-04",37.0,39.8,36.7,39.4,116730.0],["2008-04-07",40.2,41.0,38.3,40.3,149470.0],["2008-04-08",40.3,40.3,38.7,38.7,26160.0],["2008-04-09",41.0,41.0,38.6,39.0,52380.0],["2008-04-10",39.1,43.9,38.8,42.9,322950.0],["2008-04-11",42.7,43.8,41.0,42.5,152210.0],["2008-04-14",42.9,43.0,38.5,38.9,112680.0],["2008-04-15",40.8,42.0,39.5,41.9,139090.0],["2008-04-16",41.7,42.0,39.3,39.5,140660.0],["2008-04-17",40.0,40.9,39.1,40.2,78570.0],["2008-04-18",39.8,41.2,39.4,40.5,59470.0],["2008-04-21",40.8,41.5,40.2,40.8,65610.0],["2008-04-22",41.6,42.5,40.5,41.5,166390.0],["2008-04-23",42.1,42.9,41.0,42.5,100470.0],["2008-04-24",43.0,43.0,41.6,42.3,58670.0],["2008-04-25",41.9,43.4,41.8,42.8,79980.0],["2008-04-28",43.4,46.5,42.6,46.2,84520.0],["2008-04-29",46.9,47.0,44.5,46.6,154220.0],["2008-04-30",46.1,47.5,44.5,45.0,63240.0],["2008-05-01",45.0,46.5,43.5,44.2,82300.0],["2008-05-02",42.9,48.2,42.1,46.4,129690.0],["2008-05-05",47.4,47.8,46.0,46.4,97370.0],["2008-05-06",47.5,50.5,46.4,50.1,218030.0],["2008-05-07",50.5,57.0,50.3,53.7,336380.0],["2008-05-08",54.7,55.9,52.6,54.3,153440.0],["2008-05-09",55.9,57.5,54.0,54.9,144650.0],["2008-05-12",53.1,54.0,50.7,52.3,232500.0],["2008-05-13",53.0,54.8,52.2,54.3,143090.0],["2008-05-14",54.5,57.7,54.4,56.7,143020.0],["2008-05-15",58.0,60.7,57.6,58.7,203060.0],["2008-05-16",59.9,61.0,58.5,59.0,179950.0],["2008-05-19",60.0,61.7,59.0,59.5,133780.0],["2008-05-20",60.0,64.4,59.8,63.1,284720.0],["2008-05-21",64.9,70.0,64.4,66.0,401410.0],["2008-05-22",67.4,67.9,63.3,64.4,206240.0],["2008-05-23",64.7,65.0,50.5,58.2,392770.0],["2008-05-27",60.9,61.9,59.0,59.5,142110.0],["2008-05-28",59.2,59.8,55.1,59.0,186090.0],["2008-05-29",58.1,60.0,55.7,56.8,117850.0],["2008-05-30",61.0,61.0,56.5,57.9,68850.0],["2008-06-02",58.0,59.9,55.2,59.7,132870.0],["2008-06-03",59.8,62.2,57.5,59.5,206700.0],["2008-06-04",59.2,59.7,56.9,59.4,108760.0],["2008-06-05",59.5,60.6,58.5,60.6,95480.0],["2008-06-06",61.2,61.8,59.1,60.7,112540.0],["2008-06-09",62.2,65.0,61.1,65.0,200350.0],["2008-06-10",65.9,69.0,64.7,65.8,265530.0],["2008-06-11",69.4,70.7,67.5,68.8,340660.0],["2008-06-12",69.5,70.4,66.1,70.0,196170.0],["2008-06-13",70.5,71.4,68.8,70.1,177420.0],["2008-06-16",73.4,77.6,71.0,76.0,220250.0],["2008-06-17",78.0,79.9,75.6,77.5,310610.0],["2008-06-18",80.1,82.8,78.3,82.5,430010.0],["2008-06-19",86.0,87.8,67.5,77.5,564900.0],["2008-06-20",77.5,79.0,70.1,74.5,369340.0],["2008-06-23",76.3,76.6,72.8,74.5,168050.0],["2008-06-24",75.6,76.0,71.5,72.5,180470.0],["2008-06-25",71.7,72.1,63.6,70.2,407050.0],["2008-06-26",70.8,76.6,69.6,76.0,321060.0],["2008-06-27",80.0,83.1,76.6,82.5,1184190.0],["2008-06-30",86.4,86.4,79.0,79.7,401440.0],["2008-07-01",81.4,81.4,75.0,79.3,259430.0],["2008-07-02",79.4,79.5,71.6,72.8,279980.0],["2008-07-03",71.4,72.8,67.5,70.0,186320.0],["2008-07-07",69.7,73.6,68.1,69.2,175180.0],["2008-07-08",69.9,69.9,61.0,66.9,293380.0],["2008-07-09",67.5,71.5,64.8,65.1,171770.0],["2008-07-10",65.3,71.4,65.0,71.0,130720.0],["2008-07-11",72.8,74.5,68.0,71.3,127440.0],["2008-07-14",71.5,71.9,68.5,70.6,73990.0],["2008-07-15",70.0,70.5,65.6,67.7,108420.0],["2008-07-16",63.5,67.3,59.5,61.2,311340.0],["2008-07-17",61.5,64.5,56.9,58.7,175470.0],["2008-07-18",59.1,60.5,56.7,58.5,121120.0],["2008-07-21",60.0,66.4,59.0,66.2,122200.0],["2008-07-22",65.0,67.4,61.2,65.0,167910.0],["2008-07-23",63.3,63.3,58.6,59.0,117640.0],["2008-07-24",59.5,61.1,55.8,57.3,118190.0],["2008-07-25",57.3,60.4,57.3,57.5,94880.0],["2008-07-28",57.1,58.5,55.4,55.7,78950.0],["2008-07-29",55.6,55.8,47.4,50.7,416240.0],["2008-07-30",50.8,54.0,48.6,53.1,255440.0],["2008-07-31",53.0,53.5,49.7,50.7,155960.0],["2008-08-01",50.7,50.8,48.1,49.5,126530.0],["2008-08-04",50.9,51.5,44.0,45.1,143090.0],["2008-08-05",44.4,45.8,40.2,42.1,286530.0],["2008-08-06",42.1,51.0,42.1,50.2,297410.0],["2008-08-07",52.4,54.0,51.0,51.8,227500.0],["2008-08-08",50.7,51.6,48.1,51.6,112550.0],["2008-08-11",50.7,54.5,45.5,48.0,150480.0],["2008-08-12",47.3,49.0,45.8,46.0,81990.0],["2008-08-13",46.1,48.5,46.0,47.8,133120.0],["2008-08-14",50.3,50.3,46.0,46.7,110400.0],["2008-08-15",46.5,47.6,43.2,44.3,87550.0],["2008-08-18",45.1,45.8,42.5,42.7,71370.0],["2008-08-19",42.0,43.9,39.9,43.4,219830.0],["2008-08-20",44.3,46.4,42.7,44.3,152430.0],["2008-08-21",45.1,48.5,45.1,47.2,181640.0],["2008-08-22",47.0,47.4,45.0,46.1,79580.0],["2008-08-25",47.4,48.0,44.5,45.5,60610.0],["2008-08-26",46.0,47.6,46.0,47.5,104800.0],["2008-08-27",48.0,50.3,48.0,49.9,170760.0],["2008-08-28",51.1,51.2,48.2,49.9,118340.0],["2008-08-29",50.2,51.5,49.0,49.0,135220.0],["2008-09-02",45.5,47.0,42.8,43.5,175070.0],["2008-09-03",43.0,43.6,40.5,41.2,209030.0],["2008-09-04",41.2,44.0,41.0,41.1,167610.0],["2008-09-05",41.7,44.7,40.1,44.5,144370.0],["2008-09-08",45.7,47.2,43.1,44.0,91960.0],["2008-09-09",43.7,44.0,38.6,38.9,157770.0],["2008-09-10",39.5,41.5,38.4,39.5,165000.0],["2008-09-11",39.0,40.0,36.0,39.4,111790.0],["2008-09-12",39.0,41.5,37.5,41.1,107030.0],["2008-09-15",37.4,39.6,35.3,35.3,100300.0],["2008-09-16",32.1,36.0,30.1,34.4,259610.0],["2008-09-17",35.0,38.4,34.5,36.0,208350.0],["2008-09-18",37.7,44.3,37.7,44.3,200320.0],["2008-09-19",46.0,48.0,43.5,47.4,249870.0],["2008-09-22",48.7,49.2,44.5,46.6,115900.0],["2008-09-23",45.7,46.6,40.1,41.2,118180.0],["2008-09-24",43.0,43.6,41.5,42.4,111020.0],["2008-09-25",42.8,44.2,41.5,42.6,93540.0],["2008-09-26",40.5,42.5,35.0,41.7,140330.0],["2008-09-29",38.0,40.0,31.4,31.7,240920.0],["2008-09-30",33.2,38.4,33.2,37.1,114560.0],["2008-10-01",37.1,38.3,33.4,36.9,92570.0],["2008-10-02",36.4,36.4,32.1,32.4,146240.0],["2008-10-03",32.6,35.0,30.9,31.3,121390.0],["2008-10-06",28.9,29.5,23.9,28.0,366740.0],["2008-10-07",30.7,30.7,26.3,26.3,185400.0],["2008-10-08",22.6,26.7,22.0,23.7,207730.0],["2008-10-09",24.9,25.9,19.8,20.6,173040.0],["2008-10-10",17.4,25.5,17.2,25.5,282970.0],["2008-10-13",27.9,27.9,24.0,27.4,156870.0],["2008-10-14",28.4,29.5,23.2,24.9,158090.0],["2008-10-15",23.5,24.0,19.6,19.6,112940.0],["2008-10-16",21.0,23.7,19.1,23.7,121620.0],["2008-10-17",22.9,25.0,21.3,23.2,131600.0],["2008-10-20",23.4,25.0,23.0,24.5,73460.0],["2008-10-21",24.0,25.4,23.2,24.2,91380.0],["2008-10-22",22.6,23.5,20.7,21.6,50630.0],["2008-10-23",21.5,23.8,21.2,22.5,74900.0],["2008-10-24",20.6,22.1,19.0,21.2,63400.0],["2008-10-27",20.8,21.1,18.9,18.9,94980.0],["2008-10-28",21.8,22.0,19.7,21.0,176750.0],["2008-10-29",21.5,23.0,20.6,22.7,121990.0],["2008-10-30",22.5,24.5,21.7,23.5,97020.0],["2008-10-31",22.4,25.3,21.5,25.3,105660.0],["2008-11-03",25.0,25.0,21.2,22.3,105070.0],["2008-11-04",22.4,27.2,22.4,27.2,133300.0],["2008-11-05",25.5,27.0,23.1,23.2,61610.0],["2008-11-06",24.5,25.1,21.0,21.0,104080.0],["2008-11-07",23.5,24.4,22.7,22.8,114300.0],["2008-11-10",23.9,24.7,23.1,24.2,94730.0],["2008-11-11",24.1,24.1,22.0,22.0,67830.0],["2008-11-12",22.4,22.6,20.4,20.4,67110.0],["2008-11-13",20.5,23.4,20.3,23.3,151700.0],["2008-11-14",22.0,23.2,20.9,21.7,60240.0],["2008-11-17",21.7,30.1,21.4,30.0,1133490.0],["2008-11-18",29.4,32.5,28.0,32.5,318330.0],["2008-11-19",31.5,31.7,26.7,28.5,233240.0],["2008-11-20",27.1,27.6,20.0,21.8,270940.0],["2008-11-21",24.4,24.5,20.8,23.3,148030.0],["2008-11-24",22.4,25.4,20.6,24.7,188190.0],["2008-11-25",24.1,25.0,22.5,22.5,96320.0],["2008-11-26",22.5,25.1,22.3,22.7,153880.0],["2008-11-28",23.8,27.3,23.5,27.3,66160.0],["2008-12-01",26.9,26.9,22.3,22.3,101500.0],["2008-12-02",24.8,25.1,21.9,23.7,128190.0],["2008-12-03",24.1,24.1,21.9,22.1,154390.0],["2008-12-04",22.2,23.6,20.5,21.6,159660.0],["2008-12-05",21.4,22.2,19.6,22.2,124740.0],["2008-12-08",23.0,23.8,22.0,23.6,145720.0],["2008-12-09",23.5,23.7,21.5,22.0,131540.0],["2008-12-10",22.3,24.8,22.2,24.8,139590.0],["2008-12-11",24.1,27.9,24.0,25.0,183270.0],["2008-12-12",23.1,30.0,23.0,30.0,82960.0],["2008-12-15",27.8,29.3,24.4,25.1,96300.0],["2008-12-16",26.8,27.0,24.6,26.8,113260.0],["2008-12-17",26.6,27.0,25.4,26.1,69250.0],["2008-12-18",26.1,26.4,24.2,25.5,91560.0],["2008-12-19",25.0,28.3,24.5,28.3,201430.0],["2008-12-22",27.4,27.4,25.1,26.7,89680.0],["2008-12-23",26.7,26.9,25.2,25.4,43210.0],["2008-12-24",25.0,26.3,25.0,26.0,28640.0],["2008-12-26",26.0,27.2,25.9,27.0,22710.0],["2008-12-29",26.6,27.3,25.3,26.2,57790.0],["2008-12-30",26.3,26.9,25.0,25.6,73730.0],["2008-12-31",25.0,28.0,25.0,28.0,109580.0],["2009-01-02",27.2,29.3,27.2,29.0,70860.0],["2009-01-05",29.0,31.2,28.0,30.7,143520.0],["2009-01-06",31.1,33.3,31.1,31.4,153840.0],["2009-01-07",30.7,30.7,28.2,28.4,109990.0],["2009-01-08",28.3,30.3,27.6,29.8,75810.0],["2009-01-09",28.6,30.0,28.3,28.4,73370.0],["2009-01-12",29.0,30.8,27.3,27.3,149540.0],["2009-01-13",27.1,29.2,26.7,28.8,64150.0],["2009-01-14",28.5,28.7,26.5,26.5,77170.0],["2009-01-15",26.5,27.8,24.9,27.8,121450.0],["2009-01-16",27.3,28.1,25.8,27.7,65630.0],["2009-01-20",27.5,27.5,24.7,24.7,77120.0],["2009-01-21",25.5,26.2,24.8,26.1,97500.0],["2009-01-22",24.7,26.6,24.4,25.8,63960.0],["2009-01-23",25.0,26.8,24.7,26.0,72120.0],["2009-01-26",26.1,27.5,25.8,27.4,72530.0],["2009-01-27",27.6,27.6,26.3,26.9,43280.0],["2009-01-28",27.4,28.1,27.2,28.1,84260.0],["2009-01-29",27.1,28.5,27.1,28.1,66840.0],["2009-01-30",27.5,29.9,27.1,28.3,91210.0],["2009-02-02",27.2,28.4,26.8,28.2,69040.0],["2009-02-03",28.9,31.6,28.5,31.2,148810.0],["2009-02-04",31.8,33.4,30.5,31.1,166080.0],["2009-02-05",31.5,33.1,30.7,32.1,220620.0],["2009-02-06",32.0,35.0,31.3,35.0,221220.0],["2009-02-09",34.0,34.4,30.0,30.6,201560.0],["2009-02-10",30.2,32.0,27.0,27.1,199740.0],["2009-02-11",28.0,29.3,27.3,27.5,129290.0],["2009-02-12",27.0,27.8,26.0,27.7,93170.0],["2009-02-13",28.7,29.0,27.1,28.7,81740.0],["2009-02-17",28.5,28.5,25.4,25.4,102750.0],["2009-02-18",25.6,26.5,24.2,24.3,121170.0],["2009-02-19",24.8,26.0,24.7,25.5,83230.0],["2009-02-20",25.0,25.4,20.9,22.4,195150.0],["2009-02-23",22.7,23.9,21.7,21.7,112290.0],["2009-02-24",21.4,22.9,20.3,22.6,200190.0],["2009-02-25",23.0,23.8,21.7,21.8,103550.0],["2009-02-26",22.7,26.3,22.7,23.6,183990.0],["2009-02-27",23.2,24.6,21.8,23.2,126300.0],["2009-03-02",22.6,22.6,20.4,20.6,141430.0],["2009-03-03",21.1,22.1,20.5,21.5,97160.0],["2009-03-04",21.5,23.7,21.5,23.7,114110.0],["2009-03-05",23.0,23.1,22.0,22.4,160870.0],["2009-03-06",22.7,23.3,21.8,22.9,99740.0],["2009-03-09",22.5,24.7,22.5,23.8,156310.0],["2009-03-10",24.5,25.5,24.5,25.5,131650.0],["2009-03-11",25.5,26.3,24.5,24.5,114070.0],["2009-03-12",24.4,26.8,24.4,26.8,114670.0],["2009-03-13",27.1,27.2,25.1,25.6,112750.0],["2009-03-16",25.4,27.5,25.4,26.6,78950.0],["2009-03-17",26.5,28.5,26.0,28.5,78470.0],["2009-03-18",28.2,28.5,26.4,28.4,126540.0],["2009-03-19",28.7,30.8,28.6,29.2,175620.0],["2009-03-20",29.0,29.6,26.0,26.1,168720.0],["2009-03-23",28.0,30.4,27.1,29.9,191150.0],["2009-03-24",29.3,30.0,28.7,29.0,69330.0],["2009-03-25",29.2,30.0,26.6,28.5,161500.0],["2009-03-26",28.7,29.7,27.6,29.7,91980.0],["2009-03-27",28.9,28.9,26.5,26.5,92110.0],["2009-03-30",26.0,26.4,24.7,25.4,83160.0],["2009-03-31",25.9,26.6,25.0,25.1,97720.0],["2009-04-01",25.4,27.0,24.6,26.9,62770.0],["2009-04-02",27.7,29.2,27.6,28.7,138580.0],["2009-04-03",28.7,29.2,27.2,28.9,83290.0],["2009-04-06",28.5,28.9,27.3,28.0,69270.0],["2009-04-07",27.6,27.8,26.8,26.9,45090.0],["2009-04-08",27.1,28.6,26.5,28.1,75220.0],["2009-04-09",27.5,27.5,24.5,26.4,330410.0],["2009-04-13",25.9,26.0,24.9,25.5,255260.0],["2009-04-14",25.8,25.8,23.9,24.3,282430.0],["2009-04-15",24.1,25.7,23.6,25.7,107010.0],["2009-04-16",25.6,26.0,24.4,26.0,85520.0],["2009-04-17",25.9,26.6,25.4,25.8,118900.0],["2009-04-20",25.1,25.1,23.1,23.1,145420.0],["2009-04-21",22.9,24.6,22.7,24.6,34560.0],["2009-04-22",24.1,24.6,23.2,23.6,102400.0],["2009-04-23",24.3,24.6,23.3,24.5,77350.0],["2009-04-24",25.0,25.6,24.6,25.5,131580.0],["2009-04-27",25.0,25.0,23.8,23.8,122110.0],["2009-04-28",23.4,24.5,23.2,23.8,87990.0],["2009-04-29",24.0,25.3,24.0,24.2,127290.0],["2009-04-30",24.4,25.2,24.1,24.8,125680.0],["2009-05-01",24.6,25.9,24.5,24.9,142880.0],["2009-05-04",25.2,26.9,25.0,26.8,145890.0],["2009-05-05",26.0,26.9,25.5,26.0,112540.0],["2009-05-06",26.3,27.2,26.3,26.9,200520.0],["2009-05-07",28.4,29.0,26.0,26.9,226070.0],["2009-05-08",27.7,27.7,26.4,27.1,150860.0],["2009-05-11",27.5,27.5,26.3,26.9,83240.0],["2009-05-12",27.0,27.0,25.6,26.0,104490.0],["2009-05-13",25.5,25.6,24.2,24.2,145630.0],["2009-05-14",24.3,24.8,24.0,24.6,96940.0],["2009-05-15",24.5,25.2,24.4,24.9,122450.0],["2009-05-18",25.3,27.3,25.0,27.3,97820.0],["2009-05-19",27.4,27.4,25.7,26.0,131950.0],["2009-05-20",26.9,26.9,25.8,26.8,271300.0],["2009-05-21",26.4,26.4,25.7,26.1,77770.0],["2009-05-22",26.3,27.3,26.2,26.6,72700.0],["2009-05-26",26.3,28.0,26.0,28.0,181550.0],["2009-05-27",27.8,28.8,27.5,28.0,135270.0],["2009-05-28",28.4,28.8,27.7,28.2,178610.0],["2009-05-29",28.8,30.4,28.4,30.4,249070.0],["2009-06-01",31.3,32.9,30.0,31.5,265830.0],["2009-06-02",32.2,32.4,30.9,32.2,172400.0],["2009-06-03",31.9,31.9,28.8,29.5,184180.0],["2009-06-04",29.8,32.7,29.7,32.1,243800.0],["2009-06-05",33.1,33.1,30.6,32.7,168150.0],["2009-06-08",32.0,32.3,30.8,31.5,109650.0],["2009-06-09",31.6,32.5,31.4,32.1,119690.0],["2009-06-10",33.1,33.7,31.7,33.0,436000.0],["2009-06-11",33.9,34.4,33.3,33.6,250810.0],["2009-06-12",33.0,35.1,31.8,35.1,221590.0],["2009-06-15",33.1,34.5,32.0,34.4,252160.0],["2009-06-16",34.1,36.2,33.8,34.1,257100.0],["2009-06-17",32.7,34.1,32.4,33.6,166900.0],["2009-06-18",34.0,35.0,33.3,34.1,144080.0],["2009-06-19",34.5,35.5,34.0,34.0,242290.0],["2009-06-22",33.1,34.3,30.8,31.1,340930.0],["2009-06-23",31.2,31.6,29.1,30.6,250660.0],["2009-06-24",31.1,32.7,30.9,31.3,252630.0],["2009-06-25",31.1,32.6,31.1,32.5,163910.0],["2009-06-26",32.3,35.0,31.9,35.0,807700.0],["2009-06-29",35.0,35.0,33.7,34.6,166690.0],["2009-06-30",34.7,36.1,34.0,34.5,163970.0],["2009-07-01",34.1,35.5,34.1,34.4,87050.0],["2009-07-02",34.3,35.2,33.7,34.1,180860.0],["2009-07-06",32.5,32.5,30.4,31.4,172840.0],["2009-07-07",31.5,31.7,30.1,30.2,102890.0],["2009-07-08",29.6,30.8,28.6,29.2,176520.0],["2009-07-09",29.5,31.5,29.2,29.8,115490.0],["2009-07-10",30.0,31.0,29.2,30.5,75850.0],["2009-07-13",30.6,33.0,30.1,33.0,158610.0],["2009-07-14",33.1,34.6,33.1,33.5,131130.0],["2009-07-15",33.7,36.1,33.7,35.8,207140.0],["2009-07-16",35.6,36.2,34.2,36.2,156040.0],["2009-07-17",36.2,37.5,35.5,37.4,141020.0],["2009-07-20",38.3,39.8,38.0,38.5,175090.0],["2009-07-21",39.9,39.9,36.3,38.3,141660.0],["2009-07-22",37.5,38.9,36.8,37.3,87830.0],["2009-07-23",37.6,38.6,36.9,38.4,161760.0],["2009-07-24",38.2,38.9,37.6,38.2,79850.0],["2009-07-27",37.2,38.5,37.2,37.9,83540.0],["2009-07-28",37.4,37.5,36.0,36.9,135410.0],["2009-07-29",36.4,36.5,34.5,34.8,84770.0],["2009-07-30",35.2,37.0,35.1,36.5,94900.0],["2009-07-31",36.3,37.5,36.3,37.1,104050.0],["2009-08-03",37.8,39.0,37.8,38.7,105140.0],["2009-08-04",38.3,39.4,38.2,38.5,84300.0],["2009-08-05",37.8,38.4,37.0,38.3,141960.0],["2009-08-06",38.4,38.4,37.2,37.9,84440.0],["2009-08-07",38.3,39.3,37.3,38.6,165700.0],["2009-08-10",36.5,38.2,36.4,37.6,151840.0],["2009-08-11",36.9,37.0,36.1,36.3,109950.0],["2009-08-12",36.2,38.8,36.2,38.5,110670.0],["2009-08-13",38.4,39.7,38.2,39.0,181300.0],["2009-08-14",39.0,39.1,36.8,37.6,92680.0],["2009-08-17",36.6,36.8,35.9,36.6,85400.0],["2009-08-18",36.6,37.9,36.6,37.5,88460.0],["2009-08-19",37.9,39.3,36.6,39.3,105790.0],["2009-08-20",39.3,39.5,38.0,38.9,106690.0],["2009-08-21",39.1,40.8,38.9,40.0,231990.0],["2009-08-24",40.9,41.6,39.6,40.7,249810.0],["2009-08-25",41.0,41.5,39.9,40.5,166000.0],["2009-08-26",40.3,41.7,40.0,41.3,298590.0],["2009-08-27",41.3,42.0,40.4,41.6,169520.0],["2009-08-28",41.7,42.2,40.1,41.5,237660.0],["2009-08-31",39.5,40.3,38.7,40.0,193870.0],["2009-09-01",39.5,40.5,38.4,38.7,149370.0],["2009-09-02",38.4,39.3,37.5,38.4,114870.0],["2009-09-03",38.6,39.0,37.8,38.7,123950.0],["2009-09-04",38.8,39.9,37.9,39.8,89740.0],["2009-09-08",41.0,41.2,39.1,39.5,88770.0],["2009-09-09",39.1,39.9,38.3,39.2,182900.0],["2009-09-10",39.0,40.9,38.1,40.7,111840.0],["2009-09-11",41.0,41.6,40.3,40.5,154410.0],["2009-09-14",40.0,40.2,39.6,39.7,40030.0],["2009-09-15",39.7,40.9,39.6,40.5,128490.0],["2009-09-16",40.6,42.0,40.6,42.0,140190.0],["2009-09-17",42.0,42.7,40.7,42.6,157300.0],["2009-09-18",41.6,43.4,41.6,42.5,232330.0],["2009-09-21",43.5,43.5,39.3,41.3,165950.0],["2009-09-22",41.7,43.6,41.7,42.5,249360.0],["2009-09-23",42.8,43.2,42.2,42.3,139950.0],["2009-09-24",42.7,42.7,40.4,41.8,82760.0],["2009-09-25",40.1,42.0,40.1,40.9,82510.0],["2009-09-28",41.3,42.0,40.5,42.0,114940.0],["2009-09-29",40.3,42.0,40.2,41.9,116960.0],["2009-09-30",40.9,42.8,40.9,41.6,113680.0],["2009-10-01",41.4,42.6,39.8,39.9,93000.0],["2009-10-02",38.7,41.4,37.9,41.3,148140.0],["2009-10-05",41.5,42.0,39.5,41.8,99260.0],["2009-10-06",42.5,44.0,41.7,43.4,175680.0],["2009-10-07",43.0,43.2,42.0,42.3,67610.0],["2009-10-08",42.9,43.9,42.6,43.4,155420.0],["2009-10-09",42.7,44.0,42.7,43.9,87540.0],["2009-10-12",44.1,44.6,42.5,43.1,61000.0],["2009-10-13",43.2,46.7,43.2,46.2,218560.0],["2009-10-14",47.2,50.0,46.7,48.9,400940.0],["2009-10-15",48.2,49.2,47.6,48.3,129350.0],["2009-10-16",47.7,48.2,47.2,47.9,80670.0],["2009-10-19",48.0,49.6,47.3,49.0,80330.0],["2009-10-20",49.2,49.2,47.0,48.6,86180.0],["2009-10-21",48.2,52.0,48.1,50.5,320720.0],["2009-10-22",50.2,54.7,49.3,53.7,260560.0],["2009-10-23",54.1,54.7,52.5,53.4,273910.0],["2009-10-26",53.8,54.9,51.2,51.7,220940.0],["2009-10-27",51.7,53.2,50.6,52.5,174940.0],["2009-10-28",51.0,53.1,50.1,50.2,194180.0],["2009-10-29",50.2,52.5,50.2,51.4,173940.0],["2009-10-30",51.0,51.0,46.5,47.6,192380.0],["2009-11-02",47.7,50.2,47.5,48.8,118160.0],["2009-11-03",48.1,49.3,47.2,49.2,93800.0],["2009-11-04",49.7,51.7,48.9,49.1,136840.0],["2009-11-05",49.8,50.4,48.5,50.2,117440.0],["2009-11-06",49.6,50.5,47.8,48.1,107710.0],["2009-11-09",50.0,52.3,49.8,51.2,152670.0],["2009-11-10",51.0,51.9,50.6,51.4,110990.0],["2009-11-11",52.0,54.5,51.6,54.3,228190.0],["2009-11-12",54.3,55.7,53.2,53.5,176770.0],["2009-11-13",53.3,55.0,52.5,54.1,117690.0],["2009-11-16",53.0,54.9,53.0,54.1,159780.0],["2009-11-17",54.9,55.7,53.4,54.9,149520.0],["2009-11-18",55.7,59.0,55.4,57.4,340480.0],["2009-11-19",57.1,57.7,55.3,57.2,235750.0],["2009-11-20",56.5,57.3,54.5,56.0,257460.0],["2009-11-23",56.4,58.5,55.9,57.7,233420.0],["2009-11-24",58.0,58.0,56.5,57.5,116990.0],["2009-11-25",57.1,58.5,56.5,58.3,187500.0],["2009-11-27",56.7,58.1,52.3,56.8,132230.0],["2009-11-30",56.8,57.5,55.2,57.1,733150.0],["2009-12-01",57.9,60.2,57.7,59.9,300840.0],["2009-12-02",59.4,61.5,59.0,59.2,237950.0],["2009-12-03",59.1,59.6,56.7,56.9,135490.0],["2009-12-04",57.9,59.9,57.4,59.9,318120.0],["2009-12-07",59.6,60.3,57.8,59.4,118630.0],["2009-12-08",57.9,58.7,57.0,57.2,142320.0],["2009-12-09",57.2,58.1,56.2,56.2,132670.0],["2009-12-10",57.8,57.8,56.4,56.9,113010.0],["2009-12-11",57.3,57.4,55.8,56.8,87790.0],["2009-12-14",57.8,59.8,56.8,59.7,206930.0],["2009-12-15",59.2,61.6,59.2,60.0,249670.0],["2009-12-16",61.5,61.5,57.5,58.9,193100.0],["2009-12-17",57.8,58.8,56.8,58.5,173220.0],["2009-12-18",58.2,59.2,57.4,58.6,265140.0],["2009-12-21",58.8,59.4,58.0,58.0,153420.0],["2009-12-22",58.1,58.5,56.9,57.4,107970.0],["2009-12-23",58.0,58.2,57.2,57.5,77830.0],["2009-12-24",57.5,58.0,57.0,57.5,48840.0],["2009-12-28",57.0,59.4,57.0,59.4,45160.0],["2009-12-29",58.8,59.0,57.9,58.2,75050.0],["2009-12-30",58.2,58.2,57.0,57.7,88690.0],["2009-12-31",57.5,57.9,57.0,57.3,81100.0],["2010-01-04",58.2,60.8,58.2,60.8,150270.0],["2010-01-05",61.1,61.3,59.9,60.2,139700.0],["2010-01-06",56.5,57.4,53.5,55.8,486500.0],["2010-01-07",56.1,57.0,55.2,56.0,111710.0],["2010-01-08",56.0,56.7,55.6,55.8,173820.0],["2010-01-11",55.9,56.5,53.8,55.3,178860.0],["2010-01-12",55.0,56.5,53.6,54.2,139180.0],["2010-01-13",54.2,54.4,53.2,53.9,106630.0],["2010-01-14",53.6,54.4,52.2,52.9,175430.0],["2010-01-15",53.4,53.4,50.6,51.2,154910.0],["2010-01-19",51.3,52.9,51.0,52.3,135490.0],["2010-01-20",51.6,51.7,50.4,50.9,87700.0],["2010-01-21",51.1,51.6,48.4,48.9,176480.0],["2010-01-22",48.5,49.8,47.0,48.8,162800.0],["2010-01-25",49.2,51.4,48.1,51.0,139540.0],["2010-01-26",50.6,50.8,49.4,49.8,128750.0],["2010-01-27",50.0,50.2,48.5,49.7,114840.0],["2010-01-28",50.0,50.9,48.0,48.5,118420.0],["2010-01-29",48.6,50.7,48.6,48.9,173150.0],["2010-02-01",49.3,49.7,48.2,49.2,71750.0],["2010-02-02",49.2,49.4,48.5,49.0,74520.0],["2010-02-03",48.6,49.3,48.4,48.5,58000.0],["2010-02-04",48.2,48.5,45.8,46.8,169440.0],["2010-02-05",47.0,48.1,45.9,48.0,213170.0],["2010-02-08",48.4,50.8,47.6,49.3,114390.0],["2010-02-09",50.0,51.3,49.9,50.5,88270.0],["2010-02-10",50.4,51.2,49.4,51.0,100220.0],["2010-02-11",51.0,54.3,50.0,53.7,126980.0],["2010-02-12",53.2,54.7,52.3,53.7,146200.0],["2010-02-16",54.2,56.4,54.2,56.0,114870.0],["2010-02-17",56.1,56.2,53.2,53.2,123830.0],["2010-02-18",52.3,53.9,52.3,53.3,82150.0],["2010-02-19",52.5,54.5,52.3,54.1,69080.0],["2010-02-22",55.3,55.5,54.3,54.7,159270.0],["2010-02-23",53.9,55.0,52.0,52.2,87900.0],["2010-02-24",52.5,55.2,52.2,54.9,128380.0],["2010-02-25",53.5,55.1,52.6,55.1,91480.0],["2010-02-26",55.4,55.7,54.4,54.9,137780.0],["2010-03-01",55.5,59.1,55.4,59.0,220350.0],["2010-03-02",59.0,61.5,59.0,59.2,199600.0],["2010-03-03",59.3,59.7,58.5,59.0,116420.0],["2010-03-04",58.3,59.1,57.1,58.9,73640.0],["2010-03-05",59.4,60.0,58.8,59.9,134820.0],["2010-03-08",58.9,60.5,58.9,59.3,90940.0],["2010-03-09",58.5,59.8,58.1,59.0,69410.0],["2010-03-10",58.7,59.9,58.6,59.5,112360.0],["2010-03-11",58.4,59.8,57.7,59.0,116950.0],["2010-03-12",59.5,59.7,58.9,59.5,69580.0],["2010-03-15",60.4,60.4,57.2,58.4,90530.0],["2010-03-16",58.2,59.5,57.3,57.9,116330.0],["2010-03-17",58.4,59.9,57.9,59.7,140140.0],["2010-03-18",59.4,59.6,58.1,58.6,79660.0],["2010-03-19",55.9,58.0,54.8,55.9,185320.0],["2010-03-22",55.4,55.5,53.2,54.4,130650.0],["2010-03-23",54.0,57.9,53.9,57.5,116130.0],["2010-03-24",56.6,57.3,55.7,56.8,75830.0],["2010-03-25",57.2,58.5,56.8,57.1,102890.0],["2010-03-26",57.2,58.6,56.7,58.4,87310.0],["2010-03-29",58.6,59.3,58.6,59.2,83620.0],["2010-03-30",59.2,60.1,58.8,59.1,154080.0],["2010-03-31",59.4,59.9,59.0,59.0,110620.0],["2010-04-01",59.0,60.2,58.9,59.8,107210.0],["2010-04-05",60.2,63.0,60.0,63.0,165690.0],["2010-04-06",63.0,63.8,62.1,62.3,153840.0],["2010-04-07",62.5,63.5,61.4,61.8,116750.0],["2010-04-08",60.9,61.3,59.2,60.6,97390.0],["2010-04-09",61.0,61.0,59.4,59.6,118720.0],["2010-04-12",60.0,60.6,59.6,60.4,97240.0],["2010-04-13",59.8,61.2,59.4,61.2,82530.0],["2010-04-14",61.0,64.9,61.0,64.6,234990.0],["2010-04-15",64.0,67.5,63.6,66.4,190260.0],["2010-04-16",66.4,66.5,62.0,62.7,173750.0],["2010-04-19",62.0,62.7,60.5,62.0,161760.0],["2010-04-20",61.9,65.0,61.9,63.2,101060.0],["2010-04-21",62.8,63.8,62.0,62.4,84350.0],["2010-04-22",61.8,63.0,60.7,63.0,32300.0],["2010-04-23",62.6,63.4,61.7,63.4,102700.0],["2010-04-26",63.4,63.8,62.1,62.2,89650.0],["2010-04-27",62.3,62.8,59.8,60.0,85900.0],["2010-04-28",60.5,61.7,59.6,61.3,88890.0],["2010-04-29",62.0,63.3,61.9,62.6,97620.0],["2010-04-30",61.4,63.7,60.6,60.6,114010.0],["2010-05-03",61.6,63.2,60.5,62.9,77430.0],["2010-05-04",62.0,62.2,59.6,60.2,129190.0],["2010-05-05",58.3,59.5,56.2,56.9,148250.0],["2010-05-06",56.8,57.2,49.3,53.6,205520.0],["2010-05-07",52.0,54.5,49.8,51.4,150780.0],["2010-05-10",56.5,57.2,54.0,55.2,143190.0],["2010-05-11",54.4,54.6,52.5,54.2,125370.0],["2010-05-12",54.4,58.8,54.4,58.3,141160.0],["2010-05-13",57.7,57.7,56.0,56.5,129630.0],["2010-05-14",56.0,56.1,53.1,54.4,126900.0],["2010-05-17",54.0,54.9,48.9,51.8,203850.0],["2010-05-18",53.4,54.2,51.0,51.2,161110.0],["2010-05-19",49.9,51.1,47.8,50.6,255280.0],["2010-05-20",47.9,48.8,46.2,47.8,233100.0],["2010-05-21",45.7,49.5,45.7,48.9,203920.0],["2010-05-24",49.1,49.5,46.8,47.0,101520.0],["2010-05-25",45.5,49.0,45.2,48.7,152440.0],["2010-05-26",50.1,51.7,49.8,50.9,239680.0],["2010-05-27",52.9,54.2,52.5,54.0,175460.0],["2010-05-28",54.1,54.5,51.9,52.8,157190.0],["2010-06-01",52.0,53.7,50.0,50.0,122070.0],["2010-06-02",50.6,53.4,50.1,53.4,172210.0],["2010-06-03",53.0,54.5,51.8,54.3,123550.0],["2010-06-04",51.9,53.5,50.1,50.4,144880.0],["2010-06-07",52.0,54.1,50.8,50.9,149120.0],["2010-06-08",51.3,52.3,49.9,50.7,161500.0],["2010-06-09",51.5,51.8,49.3,49.9,164230.0],["2010-06-10",51.8,52.0,49.5,50.4,146460.0],["2010-06-11",50.1,50.3,49.2,50.1,129980.0],["2010-06-14",51.0,51.1,49.5,49.8,171220.0],["2010-06-15",50.3,52.9,50.1,52.4,159390.0],["2010-06-16",52.3,53.1,51.4,52.3,100370.0],["2010-06-17",52.0,53.1,51.8,52.2,86540.0],["2010-06-18",52.6,53.8,52.2,53.3,145670.0],["2010-06-21",54.0,55.5,52.5,52.9,122130.0],["2010-06-22",53.4,54.2,51.5,51.9,142090.0],["2010-06-23",51.4,52.1,50.4,50.7,159460.0],["2010-06-24",51.4,51.7,49.6,50.7,182000.0],["2010-06-25",50.7,54.2,50.7,51.4,2467680.0],["2010-06-28",52.7,53.9,50.8,50.8,289430.0],["2010-06-29",49.9,51.9,48.4,50.6,233970.0],["2010-06-30",50.8,52.1,49.6,49.6,225440.0],["2010-07-01",49.5,51.2,48.7,50.6,140410.0],["2010-07-02",50.6,51.9,50.4,51.4,101240.0],["2010-07-06",52.0,52.2,49.9,50.9,83670.0],["2010-07-07",50.9,52.0,50.6,52.0,100300.0],["2010-07-08",52.0,52.7,50.9,52.0,102450.0],["2010-07-09",52.6,52.7,51.8,52.2,80180.0],["2010-07-12",52.1,52.5,49.9,51.8,126430.0],["2010-07-13",52.4,53.1,51.6,52.4,136020.0],["2010-07-14",52.2,54.1,51.9,52.6,146150.0],["2010-07-15",53.0,54.2,52.5,53.6,81600.0],["2010-07-16",53.0,53.3,51.7,52.7,54820.0],["2010-07-19",53.1,53.3,51.3,51.9,48350.0],["2010-07-20",51.1,53.4,51.1,53.4,81450.0],["2010-07-21",53.5,54.2,52.7,52.9,94360.0],["2010-07-22",53.6,58.0,53.5,57.9,202530.0],["2010-07-23",57.2,58.2,56.0,58.0,71380.0],["2010-07-26",57.0,58.6,56.9,57.5,59950.0],["2010-07-27",57.3,58.0,56.5,56.6,50570.0],["2010-07-28",56.2,57.1,55.5,56.3,58710.0],["2010-07-29",56.5,58.4,55.8,56.5,50460.0],["2010-07-30",56.0,56.9,55.6,55.8,26390.0],["2010-08-02",56.6,58.6,54.8,58.6,60820.0],["2010-08-03",57.8,60.1,57.8,58.8,176880.0],["2010-08-04",59.9,61.8,59.5,61.2,151970.0],["2010-08-05",61.3,61.8,60.4,61.3,67240.0],["2010-08-06",60.1,61.7,59.7,61.7,81410.0],["2010-08-09",61.9,62.2,60.6,61.0,28850.0],["2010-08-10",59.1,60.9,59.1,60.3,96230.0],["2010-08-11",58.0,59.7,56.4,59.5,114960.0],["2010-08-12",58.1,59.9,56.8,59.7,75360.0],["2010-08-13",59.9,59.9,59.0,59.5,31240.0],["2010-08-16",59.0,59.5,58.2,59.5,43120.0],["2010-08-17",60.6,60.6,59.0,59.5,59440.0],["2010-08-18",59.5,60.2,59.4,59.6,88980.0],["2010-08-19",59.5,60.3,59.5,59.8,78360.0],["2010-08-20",59.2,59.6,58.5,59.0,38170.0],["2010-08-23",59.5,60.0,59.2,60.0,36200.0],["2010-08-24",58.5,59.8,57.7,59.2,82080.0],["2010-08-25",59.4,60.7,57.3,59.9,105580.0],["2010-08-26",61.8,62.5,58.9,58.9,138200.0],["2010-08-27",59.1,62.5,58.0,61.7,112760.0],["2010-08-30",61.7,63.3,61.6,62.8,160620.0],["2010-08-31",62.5,63.0,61.9,63.0,214960.0],["2010-09-01",63.5,67.8,63.5,65.9,198560.0],["2010-09-02",65.9,67.7,65.9,66.9,73380.0],["2010-09-03",68.2,70.0,67.3,68.7,167400.0],["2010-09-07",68.6,68.6,66.5,67.0,102950.0],["2010-09-08",67.2,68.2,65.7,65.7,81640.0],["2010-09-09",66.8,67.8,65.9,66.2,51750.0],["2010-09-10",66.8,67.0,66.1,66.9,29510.0],["2010-09-13",67.5,67.8,66.8,67.3,35880.0],["2010-09-14",67.2,68.5,66.9,67.4,42450.0],["2010-09-15",66.4,67.4,66.2,66.3,35560.0],["2010-09-16",66.3,66.8,65.3,66.8,71560.0],["2010-09-17",66.4,68.3,66.2,68.3,73170.0],["2010-09-20",68.6,71.0,68.5,71.0,140810.0],["2010-09-21",70.9,70.9,68.5,69.1,167260.0],["2010-09-22",69.1,70.4,69.1,70.4,90870.0],["2010-09-23",69.7,70.6,68.8,68.9,79530.0],["2010-09-24",69.8,70.8,69.6,70.3,62170.0],["2010-09-27",70.6,70.6,69.1,69.1,70840.0],["2010-09-28",69.2,70.1,68.6,69.4,48660.0],["2010-09-29",69.8,70.5,69.3,70.2,89700.0],["2010-09-30",70.9,77.2,70.9,77.2,267040.0],["2010-10-01",78.1,78.7,74.6,77.6,140300.0],["2010-10-04",77.0,77.0,73.9,75.4,78580.0],["2010-10-05",75.6,76.2,74.8,74.8,79990.0],["2010-10-06",74.4,76.2,74.4,75.5,75650.0],["2010-10-07",76.0,76.0,72.5,73.4,60770.0],["2010-10-08",74.7,78.5,74.7,74.8,266570.0],["2010-10-11",74.5,76.0,74.5,74.7,44670.0],["2010-10-12",74.8,75.2,72.9,74.9,83950.0],["2010-10-13",76.1,78.0,76.0,77.9,72530.0],["2010-10-14",78.4,78.4,75.2,76.5,74210.0],["2010-10-15",77.2,79.5,75.6,75.8,117540.0],["2010-10-18",76.3,76.8,75.6,76.4,62670.0],["2010-10-19",74.2,74.5,70.7,72.3,127180.0],["2010-10-20",72.4,74.2,72.3,73.5,70380.0],["2010-10-21",73.5,77.0,73.4,74.0,164910.0],["2010-10-22",73.8,75.2,73.6,74.0,30680.0],["2010-10-25",76.6,77.7,76.0,76.6,107440.0],["2010-10-26",76.3,79.2,76.3,78.3,102280.0],["2010-10-27",76.7,78.6,76.2,78.6,61240.0],["2010-10-28",78.2,78.2,75.5,76.4,62250.0],["2010-10-29",76.6,76.6,74.2,74.6,68450.0],["2010-11-01",74.9,76.2,72.8,74.3,82400.0],["2010-11-02",74.7,76.4,72.4,76.4,91410.0],["2010-11-03",76.7,77.3,74.5,75.9,99840.0],["2010-11-04",77.2,79.4,76.6,77.4,60820.0],["2010-11-05",76.5,77.0,74.4,74.6,104040.0],["2010-11-08",75.1,75.1,73.1,74.9,72630.0],["2010-11-09",74.6,76.4,73.5,74.2,171920.0],["2010-11-10",74.6,78.6,74.4,78.6,144090.0],["2010-11-11",77.4,78.5,76.6,78.3,73440.0],["2010-11-12",75.4,77.4,74.7,76.5,127970.0],["2010-11-15",76.8,80.9,76.5,78.5,331020.0],["2010-11-16",77.5,77.8,74.8,76.4,168880.0],["2010-11-17",76.7,77.4,75.8,76.1,53000.0],["2010-11-18",77.6,78.0,75.9,75.9,54570.0],["2010-11-19",75.8,76.4,74.8,75.3,91870.0],["2010-11-22",76.0,77.3,75.2,76.7,98100.0],["2010-11-23",75.9,76.3,74.9,76.3,55740.0],["2010-11-24",76.6,77.5,75.5,76.0,75920.0],["2010-11-26",75.2,76.0,73.5,75.2,34620.0],["2010-11-29",73.7,76.6,73.2,75.4,202060.0],["2010-11-30",74.9,75.3,73.5,74.7,107460.0],["2010-12-01",74.9,77.0,73.9,75.4,80130.0],["2010-12-02",75.6,77.7,75.6,77.2,53560.0],["2010-12-03",76.2,78.5,76.2,78.5,78860.0],["2010-12-06",77.8,79.0,77.7,79.0,53620.0],["2010-12-07",79.0,81.0,79.0,79.7,132750.0],["2010-12-08",79.5,80.6,78.4,78.9,66210.0],["2010-12-09",79.8,82.7,79.1,82.2,168540.0],["2010-12-10",82.4,84.6,81.8,83.8,91400.0],["2010-12-13",85.0,85.8,83.9,83.9,71980.0],["2010-12-14",85.5,85.5,82.0,83.1,111920.0],["2010-12-15",82.1,83.1,80.1,80.1,76070.0],["2010-12-16",80.2,81.1,78.5,80.4,76730.0],["2010-12-17",80.0,81.2,79.0,79.0,89960.0],["2010-12-20",78.8,79.2,77.8,78.2,81060.0],["2010-12-21",78.6,81.0,78.0,80.4,64260.0],["2010-12-22",81.6,81.6,79.0,79.2,65580.0],["2010-12-23",78.9,80.5,78.5,80.3,34390.0],["2010-12-27",79.3,80.5,78.9,79.7,26470.0],["2010-12-28",80.0,80.2,78.5,79.2,24660.0],["2010-12-29",79.9,81.6,79.6,80.9,31450.0],["2010-12-30",81.1,81.4,79.4,79.4,51110.0],["2010-12-31",79.9,81.3,79.9,80.5,37630.0],["2011-01-03",81.7,82.6,81.2,81.8,42110.0],["2011-01-04",82.3,82.4,78.8,81.2,67010.0],["2011-01-05",80.5,82.1,80.2,80.7,71950.0],["2011-01-06",80.7,81.6,79.8,79.8,62590.0],["2011-01-07",79.8,81.2,79.7,80.9,31800.0],["2011-01-10",80.4,82.2,80.0,82.2,47670.0],["2011-01-11",82.6,86.0,82.2,85.2,113780.0],["2011-01-12",86.4,87.0,84.7,85.5,60430.0],["2011-01-13",85.5,86.1,84.0,84.8,65040.0],["2011-01-14",83.6,84.7,83.3,84.7,31120.0],["2011-01-18",84.5,84.5,81.2,84.4,157600.0],["2011-01-19",84.0,84.5,83.0,84.0,91390.0],["2011-01-20",83.8,83.8,81.7,82.3,72420.0],["2011-01-21",82.6,83.2,81.8,81.9,27680.0],["2011-01-24",82.0,83.1,81.3,81.7,63240.0],["2011-01-25",81.4,83.0,81.0,82.0,60200.0],["2011-01-26",82.0,84.9,81.9,84.9,43810.0],["2011-01-27",85.1,85.1,82.8,83.5,42950.0],["2011-01-28",83.3,85.5,82.7,85.5,72970.0],["2011-01-31",85.8,90.3,85.6,90.3,191920.0],["2011-02-01",90.8,91.9,88.1,90.0,211420.0],["2011-02-02",89.7,90.1,87.9,88.5,75940.0],["2011-02-03",88.3,88.7,86.6,86.7,50670.0],["2011-02-04",87.5,91.5,86.9,90.0,127250.0],["2011-02-07",90.5,93.3,90.5,93.0,119950.0],["2011-02-08",93.0,93.4,88.4,89.0,118570.0],["2011-02-09",90.1,90.1,87.3,88.9,103210.0],["2011-02-10",87.9,88.7,87.1,88.7,92220.0],["2011-02-11",88.5,89.4,87.6,89.3,60360.0],["2011-02-14",89.3,89.7,88.5,89.4,49490.0],["2011-02-15",89.1,89.3,86.2,87.3,68130.0],["2011-02-16",88.0,90.6,86.8,90.0,95330.0],["2011-02-17",89.5,90.3,87.3,88.0,112540.0],["2011-02-18",87.9,89.2,87.6,89.2,74280.0],["2011-02-22",89.6,89.6,86.5,87.8,71260.0],["2011-02-23",87.6,88.9,86.5,88.3,59280.0],["2011-02-24",88.8,89.9,87.9,89.8,66100.0],["2011-02-25",88.6,91.5,88.6,91.2,120740.0],["2011-02-28",92.5,93.0,90.6,92.8,120480.0],["2011-03-01",93.6,95.7,91.8,95.3,132790.0],["2011-03-02",96.4,96.4,93.9,95.4,79760.0],["2011-03-03",96.0,96.0,93.0,94.0,85120.0],["2011-03-04",95.2,95.2,93.5,95.0,64780.0],["2011-03-07",92.2,92.2,83.8,87.7,489560.0],["2011-03-08",85.4,86.4,83.8,84.3,176170.0],["2011-03-09",83.6,84.8,80.9,83.4,175170.0],["2011-03-10",82.3,82.5,80.8,81.1,97260.0],["2011-03-11",79.2,81.3,78.4,80.5,150550.0],["2011-03-14",79.1,79.9,77.1,78.4,145700.0],["2011-03-15",74.6,78.5,72.0,77.5,234380.0],["2011-03-16",78.3,80.2,75.7,77.5,130130.0],["2011-03-17",79.7,81.4,78.8,78.9,121980.0],["2011-03-18",80.6,80.6,77.2,78.2,98270.0],["2011-03-21",79.9,84.6,79.0,82.6,157210.0],["2011-03-22",82.8,83.4,80.5,81.4,115780.0],["2011-03-23",81.4,82.4,79.7,81.2,120880.0],["2011-03-24",81.9,82.6,80.0,80.0,123360.0],["2011-03-25",80.1,80.7,79.1,79.1,142800.0],["2011-03-28",80.0,82.0,79.4,80.4,174190.0],["2011-03-29",79.9,80.4,79.5,80.0,173890.0],["2011-03-30",81.7,82.2,80.4,80.9,204390.0],["2011-03-31",80.9,82.1,80.7,80.7,166080.0],["2011-04-01",82.1,82.6,81.0,81.7,76340.0],["2011-04-04",82.0,82.0,80.0,80.5,96240.0],["2011-04-05",79.8,80.7,79.5,80.7,70550.0],["2011-04-06",78.9,80.0,76.2,78.0,236200.0],["2011-04-07",79.1,80.8,78.3,79.6,132840.0],["2011-04-08",79.3,81.1,79.1,79.8,85760.0],["2011-04-11",79.7,79.7,74.7,75.6,130220.0],["2011-04-12",74.3,75.6,70.1,71.5,259150.0],["2011-04-13",72.9,73.0,68.6,71.5,232710.0],["2011-04-14",71.8,72.1,70.9,72.1,113800.0],["2011-04-15",71.2,75.2,71.1,73.6,150520.0],["2011-04-18",72.5,72.7,71.0,72.3,110540.0],["2011-04-19",72.7,74.1,70.9,71.7,119600.0],["2011-04-20",73.2,75.0,72.8,74.1,196980.0],["2011-04-21",74.5,74.5,72.0,73.8,57080.0],["2011-04-25",73.8,76.7,73.0,76.3,141620.0],["2011-04-26",77.0,77.0,75.0,75.3,74210.0],["2011-04-27",76.0,76.0,73.2,75.4,73730.0],["2011-04-28",75.3,75.4,73.5,73.8,67680.0],["2011-04-29",73.7,74.7,73.4,74.2,62200.0],["2011-05-02",74.0,74.9,72.8,73.8,58480.0],["2011-05-03",73.0,73.2,71.4,71.8,94490.0],["2011-05-04",71.6,71.9,69.1,71.2,95770.0],["2011-05-05",69.9,70.9,69.1,69.5,65210.0],["2011-05-06",70.5,71.2,68.7,69.9,193690.0],["2011-05-09",70.0,71.4,69.7,71.4,128290.0],["2011-05-10",70.1,75.5,70.0,75.2,180460.0],["2011-05-11",75.8,76.5,74.1,74.9,279620.0],["2011-05-12",73.9,75.1,72.0,74.0,338630.0],["2011-05-13",73.7,74.6,72.3,72.8,158160.0],["2011-05-16",72.2,73.4,71.8,72.9,189230.0],["2011-05-17",71.9,73.7,71.4,72.7,132910.0],["2011-05-18",73.0,73.9,71.9,73.8,107090.0],["2011-05-19",74.3,74.3,72.1,72.7,137590.0],["2011-05-20",72.4,72.7,70.8,71.6,102520.0],["2011-05-23",70.2,71.0,69.3,69.6,59750.0],["2011-05-24",70.2,71.1,69.6,70.5,66070.0],["2011-05-25",70.2,70.9,69.8,70.2,88610.0],["2011-05-26",70.2,70.4,69.0,69.4,125810.0],["2011-05-27",69.6,71.4,69.5,70.5,63310.0],["2011-05-31",71.6,73.1,70.2,71.6,232500.0],["2011-06-01",71.5,72.1,69.7,69.8,81750.0],["2011-06-02",70.0,71.0,69.0,69.6,63510.0],["2011-06-03",68.1,69.2,67.0,68.0,74140.0],["2011-06-06",66.9,68.1,65.3,66.3,110210.0],["2011-06-07",65.8,66.6,64.3,64.4,151620.0],["2011-06-08",64.3,65.9,64.2,64.4,62640.0],["2011-06-09",65.4,65.6,64.3,64.6,60810.0],["2011-06-10",64.1,65.8,63.7,65.1,88470.0],["2011-06-13",65.3,65.6,61.5,63.0,122620.0],["2011-06-14",64.1,64.9,63.7,64.7,49370.0],["2011-06-15",64.2,64.6,62.5,62.6,73650.0],["2011-06-16",63.5,63.6,62.1,63.4,70250.0],["2011-06-17",63.1,63.6,62.4,62.5,83360.0],["2011-06-20",62.2,63.5,62.2,63.5,64850.0],["2011-06-21",64.0,65.6,64.0,65.5,100940.0],["2011-06-22",65.1,67.0,64.5,65.3,68400.0],["2011-06-23",63.5,64.0,62.1,63.4,85350.0],["2011-06-24",63.7,63.8,61.9,62.2,39880.0],["2011-06-27",62.0,62.7,60.5,61.0,95550.0],["2011-06-28",61.0,62.1,60.9,61.6,138910.0],["2011-06-29",62.0,65.4,61.4,65.0,245240.0],["2011-06-30",64.9,66.7,64.4,66.1,90270.0],["2011-07-01",65.2,68.2,64.8,66.8,67560.0],["2011-07-05",68.2,69.9,67.6,68.4,70030.0],["2011-07-06",68.1,68.3,66.3,67.0,49370.0],["2011-07-07",67.5,68.4,66.9,67.0,55790.0],["2011-07-08",65.9,67.0,65.3,67.0,50060.0],["2011-07-11",66.0,66.1,63.1,63.7,71600.0],["2011-07-12",63.3,64.2,60.0,64.2,195210.0],["2011-07-13",64.9,66.7,64.5,65.6,81530.0],["2011-07-14",66.1,66.3,63.7,64.0,68020.0],["2011-07-15",64.8,65.6,64.4,65.3,45190.0],["2011-07-18",64.5,64.6,63.3,64.1,44390.0],["2011-07-19",64.6,66.9,64.6,66.0,83870.0],["2011-07-20",66.3,68.2,66.0,67.5,82950.0],["2011-07-21",68.0,71.2,67.8,71.2,168620.0],["2011-07-22",70.8,72.7,70.6,72.0,103500.0],["2011-07-25",71.2,72.6,70.5,70.9,53790.0],["2011-07-26",70.1,72.3,70.1,71.8,62960.0],["2011-07-27",71.3,71.8,69.1,69.7,74100.0],["2011-07-28",70.2,71.7,68.8,70.0,50280.0],["2011-07-29",69.3,69.9,67.5,69.5,58330.0],["2011-08-01",68.3,71.5,68.3,69.5,38900.0],["2011-08-02",69.0,70.1,68.8,68.8,80820.0],["2011-08-03",69.4,69.5,66.6,68.3,135310.0],["2011-08-04",66.9,67.1,62.3,62.4,99040.0],["2011-08-05",62.1,63.5,58.1,61.0,129910.0],["2011-08-08",55.8,58.8,52.9,53.5,173300.0],["2011-08-09",54.8,57.1,50.4,54.5,159520.0],["2011-08-10",53.3,57.0,52.5,56.0,176730.0],["2011-08-11",56.5,58.5,54.3,57.9,131190.0],["2011-08-12",58.6,59.5,56.6,57.5,57450.0],["2011-08-15",58.3,61.1,58.2,60.1,63320.0],["2011-08-16",59.2,59.7,57.1,57.7,68850.0],["2011-08-17",58.5,60.0,57.8,59.5,62850.0],["2011-08-18",56.7,57.3,55.3,56.7,66890.0],["2011-08-19",55.9,58.2,54.2,54.7,54890.0],["2011-08-22",56.8,57.3,54.7,55.8,75930.0],["2011-08-23",56.1,58.1,55.5,58.0,52930.0],["2011-08-24",57.9,58.7,56.5,58.3,41420.0],["2011-08-25",58.8,59.7,56.1,56.7,62980.0],["2011-08-26",56.0,58.7,54.7,58.4,57920.0],["2011-08-29",59.2,62.4,59.0,62.3,57880.0],["2011-08-30",61.6,64.6,61.3,63.9,97710.0],["2011-08-31",64.5,65.8,62.4,62.4,182660.0],["2011-09-01",63.1,64.6,62.7,64.0,68390.0],["2011-09-02",61.9,63.1,61.1,61.8,52410.0],["2011-09-06",58.9,62.0,58.9,61.6,74660.0],["2011-09-07",62.5,64.6,62.1,62.6,72920.0],["2011-09-08",62.3,63.0,60.9,61.5,38870.0],["2011-09-09",59.9,61.4,58.5,58.5,66700.0],["2011-09-12",58.2,59.1,56.6,58.0,66020.0],["2011-09-13",58.8,59.3,57.5,58.7,43840.0],["2011-09-14",60.5,61.6,59.4,59.9,55710.0],["2011-09-15",61.5,62.2,60.3,61.4,34040.0],["2011-09-16",61.6,62.4,60.1,62.0,52830.0],["2011-09-19",60.6,61.8,59.1,60.0,47230.0],["2011-09-20",60.0,60.2,58.7,58.7,40410.0],["2011-09-21",58.3,59.2,55.3,55.7,54170.0],["2011-09-22",52.1,54.0,50.4,50.9,100300.0],["2011-09-23",50.9,51.7,49.9,50.0,50220.0],["2011-09-26",50.7,51.0,47.9,50.6,97870.0],["2011-09-27",51.8,54.1,51.6,52.0,58920.0],["2011-09-28",51.5,52.4,48.1,48.3,73120.0],["2011-09-29",49.1,50.0,46.3,46.8,115850.0],["2011-09-30",46.5,48.2,46.3,47.7,87180.0],["2011-10-03",46.8,47.1,43.1,44.2,131620.0],["2011-10-04",43.2,47.0,42.0,47.0,105130.0],["2011-10-05",46.2,48.3,45.0,47.7,100020.0],["2011-10-06",46.7,50.5,45.7,49.2,108080.0],["2011-10-07",50.1,50.4,47.8,47.9,41280.0],["2011-10-10",49.3,50.9,49.1,50.2,25710.0],["2011-10-11",50.3,52.9,49.6,51.9,74070.0],["2011-10-12",53.4,58.3,53.2,56.8,137860.0],["2011-10-13",56.3,57.1,54.3,56.9,58060.0],["2011-10-14",58.2,60.3,58.0,60.0,67740.0],["2011-10-17",59.5,60.0,56.6,57.8,58120.0],["2011-10-18",57.8,62.0,56.6,61.8,101360.0],["2011-10-19",61.6,62.6,58.7,60.1,81100.0],["2011-10-20",60.2,60.9,58.0,59.7,62290.0],["2011-10-21",61.0,62.0,59.6,61.3,61940.0],["2011-10-24",61.2,63.4,60.9,63.2,44870.0],["2011-10-25",63.1,64.5,61.1,62.0,58920.0],["2011-10-26",62.3,63.6,60.5,62.5,39780.0],["2011-10-27",65.6,67.0,63.8,64.7,49660.0],["2011-10-28",64.8,65.0,62.7,64.6,35660.0],["2011-10-31",63.8,63.8,60.8,60.8,35440.0],["2011-11-01",59.0,60.9,56.7,59.0,98270.0],["2011-11-02",60.7,61.2,59.0,60.4,47090.0],["2011-11-03",61.7,62.4,59.4,62.3,38050.0],["2011-11-04",61.5,62.2,59.7,61.6,32350.0],["2011-11-07",61.5,61.7,60.1,61.7,25850.0],["2011-11-08",62.2,64.5,61.4,63.6,74290.0],["2011-11-09",61.8,64.7,61.5,62.1,76460.0],["2011-11-10",62.0,63.9,61.5,63.0,38780.0],["2011-11-11",64.0,65.0,63.3,63.5,39430.0],["2011-11-14",63.4,64.0,62.8,63.4,26980.0],["2011-11-15",63.3,63.3,61.9,62.2,39670.0],["2011-11-16",62.0,62.7,60.6,60.8,59640.0],["2011-11-17",60.6,61.3,59.1,59.5,75300.0],["2011-11-18",60.1,61.6,60.1,60.7,66410.0],["2011-11-21",59.0,59.3,57.5,58.1,66600.0],["2011-11-22",58.7,58.7,57.0,57.0,73990.0],["2011-11-23",56.1,58.5,55.0,55.3,71380.0],["2011-11-25",54.4,55.5,53.1,53.8,26350.0],["2011-11-28",55.8,58.5,55.1,58.1,49060.0],["2011-11-29",58.1,59.8,58.0,59.6,44270.0],["2011-11-30",60.8,64.8,60.8,63.8,118220.0],["2011-12-01",63.2,63.8,61.0,62.3,39330.0],["2011-12-02",61.8,61.8,55.8,57.3,160950.0],["2011-12-05",59.1,59.1,55.7,56.1,126560.0],["2011-12-06",56.2,56.3,55.2,55.4,97740.0],["2011-12-07",55.2,55.8,54.3,55.5,58790.0],["2011-12-08",54.8,55.0,52.0,52.0,48630.0],["2011-12-09",52.6,53.6,51.7,52.2,90730.0],["2011-12-12",51.4,51.5,49.8,50.1,107730.0],["2011-12-13",50.7,51.8,48.7,48.7,123660.0],["2011-12-14",48.2,48.2,44.6,45.7,179140.0],["2011-12-15",46.5,46.6,43.4,45.6,139050.0],["2011-12-16",46.0,46.5,45.0,45.6,168600.0],["2011-12-19",45.8,45.8,43.4,44.3,150690.0],["2011-12-20",45.5,47.2,45.5,45.8,120190.0],["2011-12-21",46.2,46.6,45.2,46.3,152670.0],["2011-12-22",47.0,47.5,45.7,46.0,76650.0],["2011-12-23",46.2,46.7,45.3,46.4,53870.0],["2011-12-27",46.2,47.9,45.9,47.5,61440.0],["2011-12-28",47.6,47.6,45.9,46.4,77880.0],["2011-12-29",46.3,47.4,46.1,47.2,82790.0],["2011-12-30",47.6,48.6,47.2,48.0,57780.0],["2012-01-03",49.5,51.4,49.5,50.7,80590.0],["2012-01-04",50.7,52.2,49.4,50.0,136190.0],["2012-01-05",49.3,50.3,48.0,50.1,70120.0],["2012-01-06",50.3,51.4,48.5,48.9,78480.0],["2012-01-09",49.1,49.9,48.6,49.5,64570.0],["2012-01-10",50.1,50.8,49.7,50.1,37520.0],["2012-01-11",49.8,50.2,48.7,48.7,86160.0],["2012-01-12",49.0,49.3,48.4,48.5,137400.0],["2012-01-13",48.1,48.4,46.1,47.3,81470.0],["2012-01-17",48.1,48.8,47.3,48.2,76830.0],["2012-01-18",48.2,51.5,47.6,50.9,81950.0],["2012-01-19",51.8,54.5,51.5,53.5,141050.0],["2012-01-20",53.0,54.4,52.3,53.6,69280.0],["2012-01-23",54.4,55.0,53.8,54.1,79720.0],["2012-01-24",53.1,53.8,51.8,52.4,51320.0],["2012-01-25",53.0,55.0,51.8,55.0,81280.0],["2012-01-26",55.2,56.3,54.9,55.8,95590.0],["2012-01-27",55.2,57.2,55.0,56.4,66710.0],["2012-01-30",55.4,55.7,54.1,55.0,34890.0],["2012-01-31",55.8,57.7,55.5,57.7,69190.0],["2012-02-01",57.5,58.6,56.0,57.9,105430.0],["2012-02-02",57.8,59.2,57.6,58.7,64730.0],["2012-02-03",59.5,60.4,59.2,59.5,66640.0],["2012-02-06",59.2,59.6,57.8,58.5,69290.0],["2012-02-07",59.1,59.8,57.9,58.7,57400.0],["2012-02-08",58.8,59.3,57.5,57.9,77540.0],["2012-02-09",58.1,58.3,57.2,58.0,42770.0],["2012-02-10",57.0,57.5,55.4,56.6,75900.0],["2012-02-13",57.0,57.0,56.1,56.7,72600.0],["2012-02-14",56.6,56.9,55.6,56.6,41630.0],["2012-02-15",57.1,58.0,56.4,57.9,54800.0],["2012-02-16",57.5,58.9,57.4,58.5,64400.0],["2012-02-17",59.1,59.3,58.1,59.1,50020.0],["2012-02-21",59.5,61.9,58.5,60.0,90350.0],["2012-02-22",60.1,60.6,59.4,59.7,27850.0],["2012-02-23",59.8,59.8,58.2,58.4,58580.0],["2012-02-24",58.2,59.5,57.2,57.9,72440.0],["2012-02-27",58.2,61.7,57.0,60.1,195370.0],["2012-02-28",61.0,61.3,57.5,57.9,243140.0],["2012-02-29",58.2,59.1,57.4,58.3,174020.0],["2012-03-01",58.4,60.0,58.1,60.0,77110.0],["2012-03-02",60.0,60.0,57.4,57.7,69780.0],["2012-03-05",57.4,58.0,56.1,57.3,108940.0],["2012-03-06",55.8,56.1,54.1,55.6,138330.0],["2012-03-07",55.8,58.1,55.3,58.1,93330.0],["2012-03-08",58.4,62.6,58.4,61.2,151250.0],["2012-03-09",61.8,63.5,61.8,62.5,74070.0],["2012-03-12",62.7,62.9,61.0,61.0,48240.0],["2012-03-13",61.0,62.3,60.2,61.7,62600.0],["2012-03-14",61.7,62.0,60.2,60.8,45490.0],["2012-03-15",61.4,61.8,60.2,60.8,47380.0],["2012-03-16",61.2,61.2,59.0,59.8,74610.0],["2012-03-19",59.9,61.3,59.2,60.7,72680.0],["2012-03-20",60.6,61.0,59.1,60.1,61110.0],["2012-03-21",60.2,60.5,59.5,60.1,29200.0],["2012-03-22",59.6,59.6,58.0,58.9,34250.0],["2012-03-23",58.3,60.9,58.3,60.3,70070.0],["2012-03-26",60.6,61.5,60.4,61.4,93240.0],["2012-03-27",61.4,61.7,60.3,60.5,46830.0],["2012-03-28",60.4,60.6,58.9,59.4,53450.0],["2012-03-29",58.6,58.9,57.0,58.4,91640.0],["2012-03-30",60.8,63.2,59.6,62.9,126630.0],["2012-04-02",63.1,64.2,62.5,64.1,118210.0],["2012-04-03",64.1,64.5,63.4,63.9,69750.0],["2012-04-04",62.8,63.4,61.0,61.6,56660.0],["2012-04-05",61.6,63.1,61.3,62.0,38530.0],["2012-04-09",61.0,61.4,59.7,60.0,27410.0],["2012-04-10",59.8,60.1,58.5,58.9,48980.0],["2012-04-11",59.7,60.1,58.3,60.0,47380.0],["2012-04-12",61.9,65.8,61.6,64.8,190050.0],["2012-04-13",64.7,64.9,63.3,63.5,63320.0],["2012-04-16",64.0,64.0,61.1,63.4,116200.0],["2012-04-17",63.5,63.9,61.9,63.0,93260.0],["2012-04-18",62.1,63.1,60.0,61.0,113870.0],["2012-04-19",60.7,61.8,60.4,61.8,45470.0],["2012-04-20",62.8,64.0,62.4,63.7,76760.0],["2012-04-23",62.4,63.5,61.0,63.3,48430.0],["2012-04-24",63.6,63.8,62.7,63.1,38340.0],["2012-04-25",63.6,64.6,62.4,64.2,54950.0],["2012-04-26",64.2,66.5,63.9,66.4,85270.0],["2012-04-27",66.4,66.4,64.1,64.7,53140.0],["2012-04-30",65.5,65.5,63.7,64.5,40000.0],["2012-05-01",64.5,65.8,64.1,64.7,131350.0],["2012-05-02",63.9,64.1,62.5,63.5,77920.0],["2012-05-03",63.5,63.9,59.6,61.3,105270.0],["2012-05-04",60.2,61.0,58.9,60.5,101830.0],["2012-05-07",58.7,60.6,58.0,59.7,115320.0],["2012-05-08",58.5,59.0,55.8,58.7,245120.0],["2012-05-09",58.1,58.1,54.6,54.9,179870.0],["2012-05-10",55.3,56.5,54.5,56.0,126180.0],["2012-05-11",55.3,56.9,54.6,55.6,55800.0],["2012-05-14",54.8,54.8,51.9,52.4,83890.0],["2012-05-15",52.3,52.3,49.9,49.9,66960.0],["2012-05-16",50.1,51.7,50.0,50.7,89360.0],["2012-05-17",50.6,50.8,48.6,49.1,57750.0],["2012-05-18",49.4,49.4,47.0,47.5,65700.0],["2012-05-21",47.6,50.3,47.4,50.1,58100.0],["2012-05-22",49.1,51.2,48.5,49.4,69520.0],["2012-05-23",49.5,51.7,48.3,51.1,49100.0],["2012-05-24",51.4,52.9,49.4,49.9,80730.0],["2012-05-25",50.0,50.8,49.7,50.7,32150.0],["2012-05-29",52.0,52.8,51.3,52.2,70870.0],["2012-05-30",51.0,51.5,49.8,50.3,112740.0],["2012-05-31",50.5,51.0,48.9,50.5,72220.0],["2012-06-01",49.2,49.2,46.8,47.5,60070.0],["2012-06-04",47.4,48.0,46.3,47.2,55530.0],["2012-06-05",46.9,48.4,46.6,48.3,42380.0],["2012-06-06",49.0,50.4,48.2,49.9,51680.0],["2012-06-07",51.1,52.6,51.0,51.3,46520.0],["2012-06-08",50.6,51.0,49.2,49.2,37860.0],["2012-06-11",50.7,51.4,47.0,47.3,34300.0],["2012-06-12",48.2,48.2,46.9,47.7,36850.0],["2012-06-13",47.3,47.3,46.0,46.4,78750.0],["2012-06-14",46.4,48.1,46.2,48.0,46780.0],["2012-06-15",47.9,48.0,47.0,47.6,34400.0],["2012-06-18",47.0,48.4,46.7,47.9,41810.0],["2012-06-19",47.9,49.0,47.5,48.3,49170.0],["2012-06-20",48.4,48.4,46.9,47.3,40710.0],["2012-06-21",47.4,48.0,44.6,44.6,69800.0],["2012-06-22",45.0,46.2,44.6,46.2,43510.0],["2012-06-25",44.8,44.8,43.7,44.4,39360.0],["2012-06-26",44.6,45.4,43.8,44.9,33350.0],["2012-06-27",45.0,46.6,44.4,46.1,41080.0],["2012-06-28",45.8,47.7,45.5,47.1,49380.0],["2012-06-29",48.8,49.7,47.3,49.1,59000.0],["2012-07-02",49.0,49.4,47.3,48.8,21370.0],["2012-07-03",49.2,50.0,49.0,49.8,45980.0],["2012-07-05",49.6,50.1,47.9,48.0,46100.0],["2012-07-06",47.3,48.1,46.5,47.1,47540.0],["2012-07-09",47.1,47.2,46.2,46.6,44680.0],["2012-07-10",46.8,47.5,44.1,44.6,69670.0],["2012-07-11",44.6,45.2,43.2,44.0,74650.0],["2012-07-12",42.3,43.2,40.0,42.0,155490.0],["2012-07-13",42.1,43.1,41.3,43.0,120760.0],["2012-07-16",42.6,42.7,40.4,41.7,153660.0],["2012-07-17",41.9,43.2,41.0,43.1,147890.0],["2012-07-18",42.6,45.0,42.0,44.5,69130.0],["2012-07-19",45.3,46.0,44.8,45.5,45780.0],["2012-07-20",44.7,44.9,43.5,44.2,34090.0],["2012-07-23",43.0,43.7,42.1,43.3,33240.0],["2012-07-24",43.2,43.8,41.7,42.0,48570.0],["2012-07-25",42.5,43.8,42.0,43.3,47610.0],["2012-07-26",44.0,44.8,43.8,44.5,49440.0],["2012-07-27",44.8,46.1,44.6,46.1,56070.0],["2012-07-30",45.8,46.1,44.8,45.9,20840.0],["2012-07-31",46.2,46.4,45.6,45.7,22870.0],["2012-08-01",46.1,46.2,45.3,45.7,27390.0],["2012-08-02",44.3,45.2,43.1,43.3,26650.0],["2012-08-03",44.7,44.7,43.4,44.0,31090.0],["2012-08-06",44.2,45.0,43.9,44.8,33810.0],["2012-08-07",42.3,46.6,42.3,46.4,104490.0],["2012-08-08",47.5,50.2,47.0,48.3,134690.0],["2012-08-09",48.7,49.9,48.6,49.3,75800.0],["2012-08-10",49.0,49.7,48.2,49.4,50210.0],["2012-08-13",49.1,49.9,48.4,48.7,43430.0],["2012-08-14",49.0,49.8,48.0,48.5,56730.0],["2012-08-15",48.5,48.7,47.7,47.8,29230.0],["2012-08-16",47.8,48.9,47.8,48.7,30790.0],["2012-08-17",49.0,49.0,47.9,48.0,24600.0],["2012-08-20",47.0,48.2,46.7,47.4,71850.0],["2012-08-21",47.5,49.2,47.5,49.2,58180.0],["2012-08-22",49.0,49.0,47.0,47.2,33390.0],["2012-08-23",47.2,47.8,46.5,47.3,22210.0],["2012-08-24",47.0,47.3,45.5,46.5,55970.0],["2012-08-27",46.9,47.0,46.2,46.2,26560.0],["2012-08-28",46.1,46.6,44.8,44.9,50350.0],["2012-08-29",44.8,45.5,44.4,44.5,20880.0],["2012-08-30",44.2,44.5,43.6,43.9,91900.0],["2012-08-31",44.4,45.5,44.0,44.6,43930.0],["2012-09-04",44.6,46.7,44.5,45.9,95840.0],["2012-09-05",46.0,46.8,45.7,46.5,56410.0],["2012-09-06",47.1,47.6,46.5,47.1,56590.0],["2012-09-07",47.4,50.4,47.3,50.3,66250.0],["2012-09-10",50.1,52.2,50.1,52.0,76110.0],["2012-09-11",52.2,52.7,51.5,52.3,82110.0],["2012-09-12",52.5,52.5,51.7,51.7,50040.0],["2012-09-13",51.9,54.9,50.4,54.2,104280.0],["2012-09-14",53.7,57.5,53.7,55.1,82730.0],["2012-09-17",54.8,55.3,53.5,53.8,77530.0],["2012-09-18",53.1,54.8,52.9,53.7,82550.0],["2012-09-19",52.8,54.3,51.6,52.2,102100.0],["2012-09-20",51.7,53.3,51.4,53.0,33020.0],["2012-09-21",53.4,54.1,52.4,52.7,50430.0],["2012-09-24",52.1,52.6,51.2,52.5,56630.0],["2012-09-25",52.9,52.9,50.5,50.5,44090.0],["2012-09-26",49.9,50.7,49.0,49.8,75810.0],["2012-09-27",50.2,51.8,49.8,51.3,80890.0],["2012-09-28",51.2,51.7,50.4,51.7,31830.0],["2012-10-01",51.9,52.8,51.4,52.1,90960.0],["2012-10-02",52.3,52.3,50.9,51.1,62060.0],["2012-10-03",51.1,51.1,49.5,50.5,35430.0],["2012-10-04",50.9,51.2,50.5,51.1,43400.0],["2012-10-05",51.1,51.6,50.4,51.1,62470.0],["2012-10-08",50.9,51.3,50.1,50.5,13950.0],["2012-10-09",51.1,52.0,50.7,52.0,30580.0],["2012-10-10",51.8,51.9,51.3,51.7,29260.0],["2012-10-11",52.1,53.8,52.1,52.8,54340.0],["2012-10-12",53.6,53.6,51.5,51.7,15630.0],["2012-10-15",51.8,52.0,50.0,51.3,25560.0],["2012-10-16",51.4,52.5,51.1,52.4,33840.0],["2012-10-17",52.4,53.4,52.0,52.5,26680.0],["2012-10-18",52.8,53.4,52.5,52.6,27800.0],["2012-10-19",52.8,54.2,52.7,53.5,35950.0],["2012-10-22",53.5,53.5,51.1,52.1,41870.0],["2012-10-23",51.2,51.5,49.5,49.9,36760.0],["2012-10-24",50.3,50.4,48.3,50.4,48570.0],["2012-10-25",50.7,51.0,49.7,49.9,30160.0],["2012-10-26",49.7,50.3,48.7,48.7,32140.0],["2012-10-31",48.7,50.8,48.7,50.8,27780.0],["2012-11-01",50.5,50.7,49.4,50.7,19520.0],["2012-11-02",50.7,51.0,49.6,50.5,28430.0],["2012-11-05",50.0,50.2,48.9,49.8,18550.0],["2012-11-06",49.7,50.1,48.4,49.0,48280.0],["2012-11-07",49.3,52.2,49.3,50.9,194400.0],["2012-11-08",53.1,53.5,51.1,53.3,117040.0],["2012-11-09",53.4,55.7,53.3,55.7,268310.0],["2012-11-12",56.1,60.5,55.7,57.5,128600.0],["2012-11-13",56.4,57.7,55.5,56.3,85690.0],["2012-11-14",56.4,56.5,54.7,55.0,98690.0],["2012-11-15",56.3,56.5,54.6,56.3,125870.0],["2012-11-16",57.0,57.0,54.9,55.9,87880.0],["2012-11-19",56.9,57.6,55.8,56.7,55220.0],["2012-11-20",57.1,57.2,55.3,56.0,70070.0],["2012-11-21",56.0,56.0,54.5,55.3,62830.0],["2012-11-23",55.5,56.7,55.4,56.7,21120.0],["2012-11-26",56.1,56.4,55.2,55.9,57750.0],["2012-11-27",55.6,56.2,54.8,55.0,53170.0],["2012-11-28",55.0,57.4,54.8,57.3,79040.0],["2012-11-29",57.9,57.9,56.2,56.8,78530.0],["2012-11-30",56.7,57.5,56.4,57.5,171040.0],["2012-12-03",56.3,56.8,55.3,56.0,121800.0],["2012-12-04",55.9,56.2,55.0,56.1,278470.0],["2012-12-05",56.3,57.1,55.8,56.8,88130.0],["2012-12-06",56.5,57.1,56.1,56.6,95870.0],["2012-12-07",56.9,57.0,56.0,56.5,61020.0],["2012-12-10",56.7,57.1,54.7,55.1,81580.0],["2012-12-11",55.2,56.3,54.9,56.0,78170.0],["2012-12-12",55.8,57.6,55.8,57.4,87800.0],["2012-12-13",57.0,59.7,56.8,58.8,150430.0],["2012-12-14",58.5,59.1,57.3,58.5,128800.0],["2012-12-17",58.9,59.6,58.4,59.3,204020.0],["2012-12-18",58.7,60.1,58.0,58.0,123310.0],["2012-12-19",58.3,58.5,57.0,57.1,57950.0],["2012-12-20",57.1,57.1,55.8,56.3,59000.0],["2012-12-21",55.5,55.9,54.6,55.1,78720.0],["2012-12-24",53.8,54.9,53.4,54.6,33990.0],["2012-12-26",54.6,55.4,52.9,53.7,36440.0],["2012-12-27",54.8,55.3,53.8,54.8,64880.0],["2012-12-28",54.3,55.0,54.0,54.7,38930.0],["2012-12-31",54.4,55.4,54.4,55.1,62080.0],["2013-01-02",56.0,57.2,56.0,56.7,66000.0],["2013-01-03",56.8,57.4,56.0,56.2,38800.0],["2013-01-04",56.2,57.5,56.1,57.1,56800.0],["2013-01-07",57.9,58.0,56.2,56.7,61330.0],["2013-01-08",56.2,56.6,54.8,55.1,112470.0],["2013-01-09",55.1,55.9,54.5,55.0,59920.0],["2013-01-10",55.5,55.8,54.0,55.1,122590.0],["2013-01-11",55.8,56.1,54.1,54.6,100260.0],["2013-01-14",54.6,56.1,54.5,56.0,133550.0],["2013-01-15",56.1,56.4,55.2,55.4,106910.0],["2013-01-16",55.7,55.7,54.5,54.8,69510.0],["2013-01-17",55.0,55.4,54.4,54.7,62450.0],["2013-01-18",54.9,54.9,53.4,53.7,100250.0],["2013-01-22",53.1,53.9,52.2,53.9,180720.0],["2013-01-23",53.7,53.8,51.4,52.0,193760.0],["2013-01-24",51.5,52.0,49.3,50.0,341390.0],["2013-01-25",50.3,51.8,49.6,51.8,159160.0],["2013-01-28",52.0,52.0,50.8,51.0,103020.0],["2013-01-29",51.5,53.0,50.9,52.7,205870.0],["2013-01-30",52.8,53.8,52.0,52.1,138580.0],["2013-01-31",51.4,54.0,51.2,53.3,138930.0],["2013-02-01",52.9,53.2,52.7,53.0,77800.0],["2013-02-04",53.0,54.3,52.9,53.6,102240.0],["2013-02-05",54.5,55.8,53.4,55.5,138920.0],["2013-02-06",54.6,55.4,54.4,55.1,176770.0],["2013-02-07",55.5,55.6,54.1,54.8,130220.0],["2013-02-08",54.9,55.6,54.8,55.4,51100.0],["2013-02-11",54.7,55.3,54.5,54.7,31690.0],["2013-02-12",56.3,59.6,56.3,59.1,379840.0],["2013-02-13",59.5,59.7,58.5,58.7,83720.0],["2013-02-14",58.6,59.1,58.1,58.5,62700.0],["2013-02-15",58.2,58.2,56.4,57.7,97750.0],["2013-02-19",56.4,57.4,55.8,56.6,111550.0],["2013-02-20",56.5,56.6,54.8,54.8,87760.0],["2013-02-21",57.3,58.4,56.0,58.2,211380.0],["2013-02-22",58.7,61.2,58.1,61.1,234370.0],["2013-02-25",60.5,62.5,60.5,61.1,215210.0],["2013-02-26",60.5,61.3,58.0,58.7,148210.0],["2013-02-27",59.5,61.2,59.5,59.9,133820.0],["2013-02-28",60.8,61.8,59.8,60.0,290340.0],["2013-03-01",59.9,60.8,58.4,60.1,112320.0],["2013-03-04",60.0,60.0,57.6,58.1,126700.0],["2013-03-05",58.4,59.6,58.4,59.6,105460.0],["2013-03-06",59.5,59.8,58.9,58.9,55260.0],["2013-03-07",59.0,61.1,59.0,60.8,81650.0],["2013-03-08",61.2,62.0,60.3,61.2,126120.0],["2013-03-11",61.9,61.9,60.1,60.4,57010.0],["2013-03-12",60.4,60.4,59.1,60.1,73680.0],["2013-03-13",59.7,60.4,58.5,58.5,81220.0],["2013-03-14",58.1,59.3,58.0,58.7,68220.0],["2013-03-15",58.7,59.3,58.2,58.6,77040.0],["2013-03-18",57.9,58.7,57.3,57.8,84240.0],["2013-03-19",58.1,58.7,56.8,57.6,79310.0],["2013-03-20",58.0,59.4,58.0,58.8,112040.0],["2013-03-21",58.6,59.9,58.4,59.7,185050.0],["2013-03-22",60.0,60.1,59.0,59.5,106930.0],["2013-03-25",59.9,59.9,57.6,58.1,76560.0],["2013-03-26",57.7,58.1,56.2,57.6,93560.0],["2013-03-27",57.5,59.6,57.0,59.0,62480.0],["2013-03-28",59.1,59.1,57.7,58.8,67000.0],["2013-04-01",58.1,58.5,57.3,57.8,33830.0],["2013-04-02",58.1,59.3,58.1,58.4,69410.0],["2013-04-03",58.1,58.7,56.6,57.2,72940.0],["2013-04-04",57.0,57.8,56.7,57.0,69760.0],["2013-04-05",56.4,56.7,56.0,56.0,38190.0],["2013-04-08",56.1,57.3,56.0,57.2,71010.0],["2013-04-09",57.2,57.8,56.4,57.6,117750.0],["2013-04-10",57.9,58.3,57.6,58.2,50650.0],["2013-04-11",57.9,58.7,57.8,58.5,63180.0],["2013-04-12",58.1,58.6,56.1,56.6,75240.0],["2013-04-15",55.2,55.7,53.3,53.7,79640.0],["2013-04-16",54.2,55.0,53.5,54.2,60500.0],["2013-04-17",54.0,55.2,51.7,53.3,80960.0],["2013-04-18",53.6,54.8,52.3,53.2,94140.0],["2013-04-19",53.4,53.5,52.1,52.8,55450.0],["2013-04-22",52.9,53.9,52.4,52.8,79430.0],["2013-04-23",52.8,53.0,51.6,52.1,168370.0],["2013-04-24",52.2,54.1,51.9,53.2,162220.0],["2013-04-25",53.2,57.8,53.0,57.8,95760.0],["2013-04-26",57.0,57.1,55.1,55.4,94150.0],["2013-04-29",55.8,56.8,55.8,56.1,38170.0],["2013-04-30",55.4,55.5,54.9,55.3,50870.0],["2013-05-01",55.1,55.1,54.0,55.0,122960.0],["2013-05-02",56.0,56.0,54.0,54.8,88970.0],["2013-05-03",55.4,56.9,55.2,56.5,104440.0],["2013-05-06",57.9,62.9,57.7,61.5,270290.0],["2013-05-07",60.7,62.5,60.1,60.8,155020.0],["2013-05-08",61.0,63.0,60.8,62.3,135200.0],["2013-05-09",62.3,62.8,60.9,61.8,74350.0],["2013-05-10",61.1,61.7,60.3,61.3,108690.0],["2013-05-13",60.8,61.5,60.6,61.0,51740.0],["2013-05-14",60.9,61.8,59.8,61.4,125540.0],["2013-05-15",61.1,65.5,61.1,64.8,175460.0],["2013-05-16",64.6,65.4,62.8,63.2,86080.0],["2013-05-17",62.8,64.0,62.5,63.1,53950.0],["2013-05-20",63.5,64.6,63.3,64.5,74220.0],["2013-05-21",63.4,64.7,63.0,63.1,70640.0],["2013-05-22",63.4,63.6,62.0,62.8,83060.0],["2013-05-23",61.5,64.1,61.5,63.9,98740.0],["2013-05-24",63.3,63.4,62.5,63.4,52690.0],["2013-05-28",64.0,67.3,64.0,64.4,183430.0],["2013-05-29",63.8,64.0,62.1,62.7,164530.0],["2013-05-30",62.6,62.9,61.9,62.2,144250.0],["2013-05-31",62.1,62.9,61.8,62.8,201930.0],["2013-06-03",62.6,64.1,62.0,64.0,194610.0],["2013-06-04",63.6,64.9,63.0,64.2,215500.0],["2013-06-05",64.0,64.8,63.5,64.0,86740.0],["2013-06-06",64.3,64.8,63.0,63.3,71570.0],["2013-06-07",64.1,64.1,62.7,64.0,41070.0],["2013-06-10",64.0,65.9,63.7,65.3,63820.0],["2013-06-11",64.7,64.9,62.1,62.3,96970.0],["2013-06-12",62.2,63.3,61.2,62.7,72720.0],["2013-06-13",62.9,63.9,62.1,63.2,79470.0],["2013-06-14",63.0,63.8,62.1,62.3,22290.0],["2013-06-17",62.8,63.4,62.5,62.9,38840.0],["2013-06-18",62.7,63.5,62.5,62.7,41560.0],["2013-06-19",62.8,62.8,60.7,61.1,70740.0],["2013-06-20",60.0,60.0,56.8,57.4,94980.0],["2013-06-21",56.9,58.4,56.6,58.4,78700.0],["2013-06-24",57.2,57.3,55.2,55.8,80390.0],["2013-06-25",56.3,57.7,54.5,57.2,118650.0],["2013-06-26",57.5,58.3,56.7,57.5,100860.0],["2013-06-27",58.0,59.0,57.6,58.0,37690.0],["2013-06-28",57.7,61.3,57.7,60.1,145260.0],["2013-07-01",60.4,61.5,59.9,60.6,44520.0],["2013-07-02",61.5,61.5,59.6,60.1,41190.0],["2013-07-03",60.0,60.8,59.7,60.8,21920.0],["2013-07-05",60.2,60.7,59.5,60.5,44240.0],["2013-07-08",60.8,60.8,59.7,60.3,47550.0],["2013-07-09",60.6,60.9,59.8,60.7,23900.0],["2013-07-10",60.8,61.1,59.8,60.9,126140.0],["2013-07-11",62.1,62.6,61.4,62.2,49830.0],["2013-07-12",61.9,62.9,61.3,62.7,50870.0],["2013-07-15",62.8,63.0,60.5,60.8,80370.0],["2013-07-16",60.8,61.9,60.2,61.9,50620.0],["2013-07-17",61.9,62.1,61.0,61.9,60840.0],["2013-07-18",62.1,62.7,61.9,62.7,57480.0],["2013-07-19",62.6,63.0,62.3,63.0,51590.0],["2013-07-22",63.0,63.6,62.7,63.2,48670.0],["2013-07-23",63.0,63.7,62.6,63.2,64950.0],["2013-07-24",63.6,63.6,62.5,62.8,57860.0],["2013-07-25",62.6,62.9,61.7,62.3,32080.0],["2013-07-26",62.8,63.2,61.1,62.1,52310.0],["2013-07-29",61.7,61.9,60.8,61.0,35100.0],["2013-07-30",61.0,61.0,59.9,60.2,52970.0],["2013-07-31",60.5,62.0,59.5,61.5,80000.0],["2013-08-01",61.8,63.2,61.2,62.9,63640.0],["2013-08-02",62.6,63.1,61.9,62.8,40510.0],["2013-08-05",62.9,65.2,62.6,64.2,87530.0],["2013-08-06",64.2,64.4,63.0,64.1,82960.0],["2013-08-07",65.2,65.2,62.9,64.0,86630.0],["2013-08-08",64.2,65.9,64.0,65.8,107680.0],["2013-08-09",65.5,66.2,64.9,65.9,85370.0],["2013-08-12",65.8,66.1,65.0,65.5,75260.0],["2013-08-13",65.7,66.7,65.0,66.7,63950.0],["2013-08-14",66.8,67.2,66.2,67.2,65530.0],["2013-08-15",66.7,67.0,66.2,66.7,76320.0],["2013-08-16",66.5,66.7,65.5,66.6,85330.0],["2013-08-19",66.0,66.3,63.8,64.0,103500.0],["2013-08-20",63.8,64.7,62.7,63.9,96550.0],["2013-08-21",63.4,64.1,62.7,63.7,50580.0],["2013-08-22",64.3,65.8,63.8,65.6,67550.0],["2013-08-23",65.9,66.2,63.9,64.6,139320.0],["2013-08-26",64.8,65.0,64.0,64.7,47250.0],["2013-08-27",64.0,64.6,62.7,63.1,35010.0],["2013-08-28",63.5,66.8,63.1,66.1,111270.0],["2013-08-29",66.2,66.6,65.6,66.0,89270.0],["2013-08-30",67.5,69.9,67.4,67.9,158650.0],["2013-09-03",69.1,69.3,68.2,69.0,177140.0],["2013-09-04",69.0,69.5,68.5,68.8,149390.0],["2013-09-05",68.9,69.2,68.3,68.3,71680.0],["2013-09-06",69.2,69.4,68.1,68.5,47210.0],["2013-09-09",68.9,69.2,68.3,68.8,64410.0],["2013-09-10",69.0,69.6,68.3,69.5,54690.0],["2013-09-11",69.5,69.7,68.8,69.6,91620.0],["2013-09-12",69.6,69.8,69.0,69.3,49360.0],["2013-09-13",70.7,70.7,69.2,69.7,77030.0],["2013-09-16",70.2,72.8,70.2,72.6,177320.0],["2013-09-17",73.0,73.0,72.0,72.2,76310.0],["2013-09-18",72.5,73.7,72.0,73.6,92320.0],["2013-09-19",74.0,74.0,70.6,71.4,97870.0],["2013-09-20",71.1,71.3,68.9,70.2,123410.0],["2013-09-23",68.9,70.6,68.4,70.6,58710.0],["2013-09-24",70.6,72.2,70.1,71.8,65760.0],["2013-09-25",71.8,72.8,71.6,72.1,56720.0],["2013-09-26",72.5,73.3,72.2,72.9,75480.0],["2013-09-27",72.5,74.3,71.9,73.4,88740.0],["2013-09-30",72.0,72.0,70.2,70.9,76580.0],["2013-10-01",70.4,72.1,69.8,72.1,89630.0],["2013-10-02",71.5,72.1,70.8,72.0,71100.0],["2013-10-03",71.7,71.8,70.5,71.0,67930.0],["2013-10-04",70.4,74.6,70.4,74.6,91320.0],["2013-10-07",73.8,74.0,72.3,73.5,108980.0],["2013-10-08",73.5,74.5,71.3,71.4,110690.0],["2013-10-09",71.4,73.2,71.4,72.4,97150.0],["2013-10-10",73.5,74.0,72.8,73.6,61400.0],["2013-10-11",72.6,75.9,72.1,75.0,80930.0],["2013-10-14",74.8,77.3,73.5,76.5,94320.0],["2013-10-15",75.1,76.6,71.5,72.0,181960.0],["2013-10-16",72.8,75.9,72.6,75.7,129180.0],["2013-10-17",76.1,77.3,74.8,76.2,118250.0],["2013-10-18",76.8,78.7,76.1,77.0,168850.0],["2013-10-21",78.1,78.1,76.1,76.6,93800.0],["2013-10-22",77.0,78.4,75.7,77.0,104410.0],["2013-10-23",76.8,76.8,74.2,75.2,152170.0],["2013-10-24",75.2,76.2,74.2,75.3,93170.0],["2013-10-25",75.5,76.7,75.0,76.0,67000.0],["2013-10-28",76.8,77.5,75.4,75.6,129450.0],["2013-10-29",75.2,75.6,73.5,74.2,299460.0],["2013-10-30",74.2,75.7,73.9,75.7,128490.0],["2013-10-31",75.8,76.3,74.8,75.9,104110.0],["2013-11-01",75.8,76.7,75.6,76.0,194380.0],["2013-11-04",80.0,80.0,75.8,78.5,217810.0],["2013-11-05",78.2,79.5,77.5,79.2,105450.0],["2013-11-06",79.1,79.5,77.0,77.1,94110.0],["2013-11-07",77.3,77.3,74.2,74.9,136700.0],["2013-11-08",74.7,76.2,74.5,76.1,96250.0],["2013-11-11",76.5,77.6,75.9,77.5,96900.0],["2013-11-12",73.0,75.5,71.2,71.2,344220.0],["2013-11-13",71.0,73.6,70.6,72.9,130940.0],["2013-11-14",72.5,73.3,71.3,72.0,96890.0],["2013-11-15",72.4,73.8,71.6,73.1,68210.0],["2013-11-18",73.3,74.7,72.5,73.5,180830.0],["2013-11-19",73.0,75.2,72.8,74.9,179070.0],["2013-11-20",74.8,75.2,72.7,73.3,100030.0],["2013-11-21",73.2,75.2,72.9,75.0,83460.0],["2013-11-22",75.2,75.2,73.8,74.9,108060.0],["2013-11-25",73.8,74.0,72.5,73.0,95040.0],["2013-11-26",72.5,73.7,71.9,72.2,80430.0],["2013-11-27",72.2,73.0,71.1,71.1,100550.0],["2013-11-29",71.6,72.1,70.9,71.0,32580.0],["2013-12-02",70.6,71.0,68.6,68.6,172280.0],["2013-12-03",68.1,70.2,67.3,70.2,167270.0],["2013-12-04",73.1,73.5,69.2,70.7,206660.0],["2013-12-05",71.8,71.8,70.3,70.5,132720.0],["2013-12-06",71.3,71.5,70.2,70.6,77140.0],["2013-12-09",70.6,70.7,69.3,69.3,54570.0],["2013-12-10",69.3,71.0,69.3,69.9,93630.0],["2013-12-11",71.8,71.8,69.5,69.7,150220.0],["2013-12-12",69.5,69.9,67.2,69.0,127350.0],["2013-12-13",68.7,71.2,68.7,71.0,87470.0],["2013-12-16",70.9,72.3,70.7,71.0,77040.0],["2013-12-17",70.7,70.8,68.9,69.9,177910.0],["2013-12-18",69.7,71.0,69.5,70.6,80730.0],["2013-12-19",70.2,70.8,69.7,70.1,95020.0],["2013-12-20",70.2,70.2,69.3,69.8,59310.0],["2013-12-23",69.6,70.6,69.6,69.9,44930.0],["2013-12-24",69.9,70.5,69.8,70.0,19130.0],["2013-12-26",69.9,71.4,69.9,70.7,28300.0],["2013-12-27",69.9,71.4,69.4,70.5,42580.0],["2013-12-30",70.5,72.2,70.5,72.2,66400.0],["2013-12-31",71.8,73.5,71.8,73.1,53020.0],["2014-01-02",73.0,73.1,71.5,71.5,91490.0],["2014-01-03",71.9,72.6,71.7,72.3,70180.0],["2014-01-06",72.1,72.6,71.8,72.2,60500.0],["2014-01-07",72.2,72.9,71.9,72.2,72930.0],["2014-01-08",72.3,72.7,71.4,71.8,58030.0],["2014-01-09",71.6,71.8,69.9,70.1,114690.0],["2014-01-10",70.2,70.7,69.9,70.2,72810.0],["2014-01-13",70.4,70.8,68.9,69.0,103540.0],["2014-01-14",69.0,70.4,68.3,70.4,67890.0],["2014-01-15",70.8,71.3,69.9,70.7,58530.0],["2014-01-16",70.5,71.5,70.3,70.9,53600.0],["2014-01-17",70.8,71.0,70.1,70.5,39820.0],["2014-01-21",70.3,71.5,70.3,71.3,99430.0],["2014-01-22",75.8,78.8,75.4,77.4,293840.0],["2014-01-23",76.9,77.6,75.1,75.6,110170.0],["2014-01-24",75.0,75.4,73.1,73.4,81540.0],["2014-01-27",74.4,74.7,71.6,73.6,115080.0],["2014-01-28",74.0,75.3,73.3,74.9,62110.0],["2014-01-29",73.9,75.0,72.5,72.9,84280.0],["2014-01-30",73.8,75.5,73.5,74.2,107680.0],["2014-01-31",73.2,75.7,72.8,75.5,89370.0],["2014-02-03",75.7,76.8,74.2,74.8,240060.0],["2014-02-04",75.0,75.9,73.7,74.6,80090.0],["2014-02-05",74.0,74.6,73.3,74.6,57040.0],["2014-02-06",74.9,75.7,73.1,74.5,101920.0],["2014-02-07",74.8,75.2,73.9,74.4,75630.0],["2014-02-10",74.5,74.5,72.4,73.7,110820.0],["2014-02-11",72.6,75.0,72.4,74.1,133530.0],["2014-02-12",74.5,75.7,74.1,74.5,71000.0],["2014-02-13",74.2,74.5,73.4,74.3,75360.0],["2014-02-14",74.1,75.1,74.0,74.4,50550.0],["2014-02-18",74.5,77.3,74.2,77.1,98900.0],["2014-02-19",76.4,76.9,74.8,75.5,84060.0],["2014-02-20",75.2,76.2,75.0,75.8,57000.0],["2014-02-21",75.9,77.2,74.8,75.4,57810.0],["2014-02-24",75.8,76.9,75.5,76.1,72500.0],["2014-02-25",75.8,76.3,75.0,76.0,112980.0],["2014-02-26",73.0,73.5,71.8,72.7,154790.0],["2014-02-27",72.9,73.0,70.7,70.8,101150.0],["2014-02-28",71.1,71.4,69.9,70.9,80610.0],["2014-03-03",70.7,71.8,70.6,71.0,61440.0],["2014-03-04",71.6,71.9,70.2,70.7,67770.0],["2014-03-05",70.3,71.3,70.1,70.9,76660.0],["2014-03-06",71.8,72.7,71.0,71.3,94850.0],["2014-03-07",71.3,71.3,70.1,70.8,66700.0],["2014-03-10",70.0,70.3,68.9,69.6,156590.0],["2014-03-11",69.4,70.0,68.0,68.7,166450.0],["2014-03-12",68.2,68.7,67.3,68.2,108960.0],["2014-03-13",68.4,69.3,67.7,69.1,95160.0],["2014-03-14",69.2,69.6,68.9,69.2,46460.0],["2014-03-17",69.2,69.5,68.6,69.2,150910.0],["2014-03-18",69.1,71.2,69.1,70.8,148710.0],["2014-03-19",70.7,71.2,70.1,71.1,68120.0],["2014-03-20",72.2,75.8,71.3,74.7,227030.0],["2014-03-21",75.0,75.7,74.6,75.5,300730.0],["2014-03-24",75.2,75.3,73.6,74.2,87470.0],["2014-03-25",74.7,74.9,73.6,74.1,75550.0],["2014-03-26",74.3,74.3,72.6,72.7,81800.0],["2014-03-27",72.4,73.6,72.4,73.3,62640.0],["2014-03-28",73.4,73.8,71.4,73.2,80780.0],["2014-03-31",73.8,75.0,73.1,74.8,87540.0],["2014-04-01",75.2,76.3,74.6,76.3,63850.0],["2014-04-02",76.2,76.4,74.9,75.0,100340.0],["2014-04-03",75.3,75.7,74.7,75.0,74220.0],["2014-04-04",75.3,75.5,72.9,73.4,79430.0],["2014-04-07",73.3,74.1,71.5,71.5,104240.0],["2014-04-08",71.6,75.0,71.6,75.0,94070.0],["2014-04-09",75.2,75.8,74.1,74.7,71920.0],["2014-04-10",74.5,75.5,73.3,74.0,57560.0],["2014-04-11",73.4,74.8,73.2,73.7,48940.0],["2014-04-14",74.1,76.5,73.9,76.4,83400.0],["2014-04-15",76.2,76.6,74.8,75.7,50370.0],["2014-04-16",76.2,76.6,74.5,74.9,48350.0],["2014-04-17",75.1,78.0,75.1,77.2,68160.0],["2014-04-21",77.1,77.2,75.8,76.1,40920.0],["2014-04-22",76.2,76.2,74.2,74.2,79450.0],["2014-04-23",74.4,74.4,73.4,73.7,81960.0],["2014-04-24",74.0,74.2,73.2,73.4,86960.0],["2014-04-25",73.6,74.0,71.6,71.8,77300.0],["2014-04-28",71.9,72.4,70.7,71.3,58500.0],["2014-04-29",71.6,73.8,71.2,73.4,51180.0],["2014-04-30",73.5,73.5,70.9,71.5,70350.0],["2014-05-01",71.2,71.6,70.2,70.4,72050.0],["2014-05-02",70.4,71.5,70.3,70.9,69260.0],["2014-05-05",71.0,71.0,70.4,70.8,46650.0],["2014-05-06",70.8,71.6,70.1,70.4,68110.0],["2014-05-07",70.6,72.4,65.9,70.8,193420.0],["2014-05-08",71.1,73.3,71.1,72.4,110740.0],["2014-05-09",72.4,72.5,70.6,71.0,140710.0],["2014-05-12",71.1,73.4,70.6,73.2,88540.0],["2014-05-13",73.2,73.4,72.9,73.1,50480.0],["2014-05-14",73.0,73.6,72.1,72.4,50140.0],["2014-05-15",72.1,72.1,67.6,70.5,245900.0],["2014-05-16",70.2,70.6,69.5,69.7,43180.0],["2014-05-19",69.8,70.6,69.7,69.7,30930.0],["2014-05-20",69.2,70.8,68.9,70.6,48640.0],["2014-05-21",71.1,72.0,70.6,71.5,52840.0],["2014-05-22",71.6,72.2,71.3,71.5,64350.0],["2014-05-23",71.3,72.4,69.0,72.0,53030.0],["2014-05-27",71.6,72.1,70.1,70.7,64160.0],["2014-05-28",70.1,72.2,69.9,72.0,43610.0],["2014-05-29",72.3,73.0,71.6,72.8,57280.0],["2014-05-30",72.5,73.0,70.7,72.2,94300.0],["2014-06-02",71.9,72.7,71.6,72.0,46630.0],["2014-06-03",71.8,72.1,71.2,71.9,103500.0],["2014-06-04",71.5,72.0,69.7,69.9,89440.0],["2014-06-05",69.9,71.9,69.5,71.3,104550.0],["2014-06-06",71.1,71.9,70.8,71.3,77410.0],["2014-06-09",71.0,72.8,71.0,72.4,61170.0],["2014-06-10",72.1,72.9,71.8,72.6,52780.0],["2014-06-11",73.1,74.7,72.4,74.6,113980.0],["2014-06-12",74.5,76.2,74.5,76.1,95150.0],["2014-06-13",76.4,76.4,75.2,75.9,146100.0],["2014-06-16",75.8,77.3,75.4,76.1,94640.0],["2014-06-17",76.2,76.9,75.6,75.7,67120.0],["2014-06-18",75.7,77.9,75.6,77.5,80730.0],["2014-06-19",77.9,77.9,76.6,77.2,66400.0],["2014-06-20",77.8,77.8,77.1,77.8,53610.0],["2014-06-23",77.7,77.9,76.3,77.3,71710.0],["2014-06-24",77.1,78.4,75.6,76.0,120330.0],["2014-06-25",75.4,76.8,75.4,76.5,47730.0],["2014-06-26",76.0,77.6,76.0,77.2,62160.0],["2014-06-27",76.8,79.4,76.8,79.3,119970.0],["2014-06-30",79.4,81.4,79.0,81.2,122140.0],["2014-07-01",81.5,81.8,80.2,80.4,137530.0],["2014-07-02",81.2,81.5,78.3,80.1,132190.0],["2014-07-03",79.8,80.5,79.6,79.9,30010.0],["2014-07-07",79.4,80.0,77.5,77.7,115180.0],["2014-07-08",77.9,78.3,76.2,77.6,100480.0],["2014-07-09",77.4,77.4,74.5,75.0,207180.0],["2014-07-10",74.8,75.7,74.4,74.8,154740.0],["2014-07-11",74.8,74.8,72.9,73.0,136240.0],["2014-07-14",72.4,73.7,72.3,72.6,78880.0],["2014-07-15",72.0,72.5,71.0,71.5,83400.0],["2014-07-16",71.9,72.7,71.3,72.7,58860.0],["2014-07-17",72.4,73.4,71.4,71.4,82670.0],["2014-07-18",71.3,72.8,71.0,72.2,47390.0],["2014-07-21",72.1,72.1,70.7,72.0,109920.0],["2014-07-22",72.3,72.9,72.0,72.4,51830.0],["2014-07-23",72.4,72.7,71.7,72.3,54570.0],["2014-07-24",72.7,72.7,71.4,71.9,178560.0],["2014-07-25",71.3,71.6,70.9,71.4,51130.0],["2014-07-28",71.2,71.8,70.5,70.5,39660.0],["2014-07-29",70.0,70.2,68.7,68.8,161650.0],["2014-07-30",69.1,69.2,67.3,67.5,175360.0],["2014-07-31",67.1,67.1,65.7,66.4,95940.0],["2014-08-01",66.1,66.7,65.7,66.3,138540.0],["2014-08-04",66.3,68.1,66.0,68.0,45160.0],["2014-08-05",67.2,67.5,65.3,65.4,83980.0],["2014-08-06",65.8,66.8,65.5,65.9,57510.0],["2014-08-07",65.5,65.6,63.9,64.1,129890.0],["2014-08-08",64.0,64.2,62.7,64.1,124670.0],["2014-08-11",64.4,65.2,64.1,64.4,66320.0],["2014-08-12",64.4,64.5,63.1,63.5,105030.0],["2014-08-13",63.6,65.0,63.6,64.7,111850.0],["2014-08-14",64.9,64.9,63.8,64.2,126410.0],["2014-08-15",64.7,65.3,64.4,64.6,134520.0],["2014-08-18",64.6,65.2,64.5,64.9,128240.0],["2014-08-19",64.9,66.3,64.6,65.2,91180.0],["2014-08-20",65.2,65.7,65.1,65.4,66050.0],["2014-08-21",65.5,66.4,65.1,66.3,74840.0],["2014-08-22",65.8,66.4,64.9,65.1,65020.0],["2014-08-25",65.0,65.5,64.3,64.8,47760.0],["2014-08-26",65.1,66.7,64.9,66.6,77740.0],["2014-08-27",67.0,67.6,66.5,67.3,68460.0],["2014-08-28",67.4,67.4,66.6,66.7,57800.0],["2014-08-29",66.9,67.8,66.4,67.1,78420.0],["2014-09-02",67.1,67.1,65.6,66.1,73440.0],["2014-09-03",66.7,66.9,65.8,66.9,82970.0],["2014-09-04",67.0,67.2,65.5,65.6,125030.0],["2014-09-05",65.3,65.7,63.7,65.1,65430.0],["2014-09-08",64.4,64.7,63.1,63.7,83250.0],["2014-09-09",63.1,63.5,62.0,62.2,118280.0],["2014-09-10",61.9,62.3,60.5,61.2,94600.0],["2014-09-11",60.7,62.6,60.5,61.7,87770.0],["2014-09-12",61.7,61.8,60.8,60.9,61150.0],["2014-09-15",60.8,61.5,60.3,61.1,67320.0],["2014-09-16",61.1,64.2,61.1,62.7,121120.0],["2014-09-17",62.7,62.8,60.1,60.5,98160.0],["2014-09-18",60.5,61.3,59.8,60.0,65120.0],["2014-09-19",59.9,60.3,59.0,59.4,69690.0],["2014-09-22",58.9,59.2,56.4,56.6,125740.0],["2014-09-23",56.4,57.2,56.1,56.1,133240.0],["2014-09-24",56.0,56.1,54.3,56.1,155180.0],["2014-09-25",56.0,56.6,55.0,55.7,101390.0],["2014-09-26",55.8,57.5,55.3,57.0,103340.0],["2014-09-29",56.5,57.7,55.8,57.3,71740.0],["2014-09-30",57.4,57.5,55.2,55.4,136720.0],["2014-10-01",55.6,55.6,53.7,54.3,189220.0],["2014-10-02",53.7,53.7,49.7,51.6,200450.0],["2014-10-03",50.9,52.3,50.9,51.3,84340.0],["2014-10-06",51.4,52.0,50.1,50.4,120590.0],["2014-10-07",50.0,51.1,49.6,49.8,202800.0],["2014-10-08",49.5,49.5,46.8,48.8,203370.0],["2014-10-09",48.8,48.8,46.8,47.4,210470.0],["2014-10-10",47.0,47.9,45.7,46.4,193880.0],["2014-10-13",46.4,48.8,46.2,48.1,230060.0],["2014-10-14",48.0,48.8,44.8,45.0,226060.0],["2014-10-15",42.4,45.6,42.4,44.9,245780.0],["2014-10-16",42.4,47.0,42.2,46.6,240410.0],["2014-10-17",47.2,49.5,46.7,46.8,205000.0],["2014-10-20",46.9,50.0,46.9,49.0,161380.0],["2014-10-21",50.3,51.5,50.0,50.8,121750.0],["2014-10-22",51.2,51.2,48.9,48.9,145800.0],["2014-10-23",49.6,50.5,48.8,49.0,108590.0],["2014-10-24",48.9,49.2,47.6,48.0,84500.0],["2014-10-27",47.2,47.2,44.8,45.6,120590.0],["2014-10-28",45.6,47.1,45.2,46.9,79970.0],["2014-10-29",47.5,48.6,46.7,47.2,77920.0],["2014-10-30",47.0,47.2,45.5,46.1,54230.0],["2014-10-31",45.6,45.7,43.9,45.6,212020.0],["2014-11-03",45.7,46.5,44.3,44.7,205450.0],["2014-11-04",44.7,44.7,41.6,42.3,210350.0],["2014-11-05",42.7,44.9,41.9,44.3,169620.0],["2014-11-06",43.9,46.1,43.5,45.9,124890.0],["2014-11-07",46.4,47.6,46.1,46.2,98780.0],["2014-11-10",46.5,47.6,44.7,44.8,80400.0],["2014-11-11",44.8,46.4,44.2,45.8,92680.0],["2014-11-12",45.5,47.0,45.1,46.1,57340.0],["2014-11-13",45.6,46.6,43.4,44.3,94360.0],["2014-11-14",44.7,46.3,44.1,45.9,78910.0],["2014-11-17",47.0,47.0,44.6,46.2,108850.0],["2014-11-18",46.2,46.2,44.7,45.4,48190.0],["2014-11-19",45.4,46.1,44.6,45.4,93450.0],["2014-11-20",45.8,48.7,45.1,48.5,113960.0],["2014-11-21",49.3,52.0,48.0,49.3,141370.0],["2014-11-24",49.0,49.0,46.6,47.6,164210.0],["2014-11-25",47.9,48.0,45.6,46.4,121670.0],["2014-11-26",46.6,46.8,43.9,44.0,132220.0],["2014-11-28",42.7,43.3,38.1,38.2,204830.0],["2014-12-01",38.0,38.0,35.3,35.3,258270.0],["2014-12-02",36.0,37.5,35.3,36.1,173480.0],["2014-12-03",36.6,39.2,36.0,37.2,156400.0],["2014-12-04",36.8,37.3,35.7,36.2,112550.0],["2014-12-05",36.0,37.0,35.5,36.1,117750.0],["2014-12-08",35.8,36.1,33.2,34.4,186710.0],["2014-12-09",33.9,35.8,33.9,34.2,204170.0],["2014-12-10",33.3,33.9,32.2,33.1,287780.0],["2014-12-11",33.0,34.2,31.7,32.0,373500.0],["2014-12-12",31.6,32.6,30.8,31.3,174640.0],["2014-12-15",31.1,32.4,30.9,31.1,342490.0],["2014-12-16",31.2,35.0,31.0,33.7,281100.0],["2014-12-17",33.7,38.5,33.7,37.0,283420.0],["2014-12-18",37.8,38.8,36.2,37.8,233710.0],["2014-12-19",37.9,39.4,37.3,39.4,189140.0],["2014-12-22",38.8,39.0,36.8,37.5,124510.0],["2014-12-23",38.0,39.2,37.6,39.2,73010.0],["2014-12-24",38.3,39.2,36.9,38.6,79070.0],["2014-12-26",38.9,39.6,38.2,38.5,36320.0],["2014-12-29",38.6,39.3,37.3,37.7,116340.0],["2014-12-30",37.6,38.5,36.8,37.8,63470.0],["2014-12-31",37.2,38.7,36.2,38.5,77360.0],["2015-01-02",37.9,39.5,37.1,39.3,66180.0],["2015-01-05",38.6,38.7,34.5,34.7,126730.0],["2015-01-06",34.7,35.2,33.7,34.6,82240.0],["2015-01-07",35.0,35.4,33.7,33.9,114970.0],["2015-01-08",34.0,34.7,33.7,33.7,107070.0],["2015-01-09",33.9,34.7,32.9,34.4,124980.0],["2015-01-12",33.9,33.9,31.3,31.7,161930.0],["2015-01-13",33.3,33.7,31.6,32.3,90940.0],["2015-01-14",32.2,35.0,32.0,34.7,94680.0],["2015-01-15",35.7,35.8,32.4,32.5,84450.0],["2015-01-16",33.0,36.3,32.8,36.0,167620.0],["2015-01-20",28.9,29.0,21.2,23.6,941060.0],["2015-01-21",24.3,24.8,23.2,24.1,412590.0],["2015-01-22",24.4,24.5,23.4,23.8,356220.0],["2015-01-23",23.7,24.0,22.5,22.6,362430.0],["2015-01-26",22.9,23.0,21.8,22.1,402520.0],["2015-01-27",22.4,22.8,21.5,21.8,589650.0],["2015-01-28",22.0,22.4,21.1,21.3,362050.0],["2015-01-29",21.4,21.7,20.6,21.0,313450.0],["2015-01-30",20.8,21.8,20.7,21.4,406880.0],["2015-02-02",23.0,23.9,22.6,22.8,939670.0],["2015-02-03",24.9,26.3,24.2,25.4,720180.0],["2015-02-04",24.7,25.2,23.7,24.4,497480.0],["2015-02-05",24.7,26.4,24.7,26.1,426430.0],["2015-02-06",27.4,28.0,26.9,27.5,464460.0],["2015-02-09",28.1,30.0,27.9,28.6,569950.0],["2015-02-10",27.7,28.2,25.5,26.8,270000.0],["2015-02-11",26.2,27.3,25.6,26.6,244370.0],["2015-02-12",27.5,28.2,27.1,27.5,208810.0],["2015-02-13",28.5,28.5,27.6,28.3,136870.0],["2015-02-17",29.4,29.4,28.0,28.9,213400.0],["2015-02-18",27.7,28.7,27.5,27.8,202050.0],["2015-02-19",26.4,27.3,25.8,26.8,266750.0],["2015-02-20",27.6,27.6,25.9,26.1,177610.0],["2015-02-23",25.7,26.2,25.0,25.9,390840.0],["2015-02-24",26.2,26.9,25.6,26.0,135520.0],["2015-02-25",25.8,26.3,25.6,25.9,257970.0],["2015-02-26",25.5,26.1,25.1,25.6,182090.0],["2015-02-27",25.8,26.1,25.1,25.3,316450.0],["2015-03-02",24.8,25.5,23.8,25.3,624020.0],["2015-03-03",25.5,26.1,25.0,26.0,283440.0],["2015-03-04",26.3,27.5,25.8,27.5,310740.0],["2015-03-05",27.5,27.8,26.5,26.9,106240.0],["2015-03-06",27.1,27.4,26.3,27.0,191360.0],["2015-03-09",27.2,28.0,26.4,27.0,193540.0],["2015-03-10",25.7,27.3,25.7,26.2,186610.0],["2015-03-11",26.1,27.3,25.7,26.9,157140.0],["2015-03-12",26.9,27.2,25.4,25.6,235540.0],["2015-03-13",25.4,25.6,23.9,24.0,297410.0],["2015-03-16",23.6,24.0,22.6,23.0,269790.0],["2015-03-17",22.7,23.6,22.0,23.6,237690.0],["2015-03-18",23.3,24.6,22.8,24.4,847140.0],["2015-03-19",23.6,25.2,23.6,25.1,306620.0],["2015-03-20",25.9,26.2,25.0,25.4,442030.0],["2015-03-23",25.4,26.9,25.1,26.5,254440.0],["2015-03-24",26.6,26.8,26.1,26.4,262780.0],["2015-03-25",26.6,27.5,26.1,27.3,160930.0],["2015-03-26",28.0,28.0,26.1,27.1,227640.0],["2015-03-27",26.6,27.2,26.0,26.2,135220.0],["2015-03-30",26.5,26.5,25.4,25.9,102520.0],["2015-03-31",25.4,28.7,25.3,27.3,364270.0],["2015-04-01",27.5,28.2,26.6,27.2,144380.0],["2015-04-02",27.2,28.3,26.9,27.3,138130.0],["2015-04-06",28.0,28.8,27.6,28.4,237920.0],["2015-04-07",28.3,29.8,27.8,29.7,389200.0],["2015-04-08",29.5,30.1,28.7,29.7,353600.0],["2015-04-09",29.8,30.5,28.8,29.3,180910.0],["2015-04-10",29.3,30.5,29.1,30.0,143950.0],["2015-04-13",30.0,31.5,29.3,31.1,276180.0],["2015-04-14",31.5,33.3,31.3,33.1,338640.0],["2015-04-15",32.8,35.5,31.7,35.4,467700.0],["2015-04-16",35.2,38.2,33.8,37.3,738980.0],["2015-04-17",37.3,37.5,34.2,35.2,361430.0],["2015-04-20",35.2,35.8,33.8,33.8,216010.0],["2015-04-21",33.9,35.7,31.4,35.2,477180.0],["2015-04-22",36.3,39.0,35.5,35.5,393330.0],["2015-04-23",36.1,37.4,35.6,36.2,194480.0],["2015-04-24",36.0,36.8,35.4,35.9,132410.0],["2015-04-27",36.2,37.1,35.6,36.1,169040.0],["2015-04-28",36.5,36.7,35.8,36.5,173010.0],["2015-04-29",36.6,38.3,36.3,37.4,180020.0],["2015-04-30",37.4,37.5,36.5,37.2,204650.0],["2015-05-01",37.0,38.0,36.0,37.7,201550.0],["2015-05-04",38.1,38.8,37.7,38.1,150450.0],["2015-05-05",38.2,39.7,37.7,38.4,223050.0],["2015-05-06",39.0,39.9,38.3,38.7,293000.0],["2015-05-07",38.0,38.0,35.5,36.5,238760.0],["2015-05-08",35.5,37.9,35.5,37.3,167080.0],["2015-05-11",38.0,38.0,36.6,37.1,185340.0],["2015-05-12",37.3,38.0,36.8,36.9,121420.0],["2015-05-13",37.4,37.7,36.0,36.8,134420.0],["2015-05-14",36.8,37.3,35.6,35.6,116550.0],["2015-05-15",35.5,36.4,35.0,35.8,223210.0],["2015-05-18",35.8,35.8,34.5,35.3,108030.0],["2015-05-19",34.6,34.8,33.3,34.1,196610.0],["2015-05-20",33.8,34.2,33.6,34.1,85440.0],["2015-05-21",34.2,34.6,33.8,34.1,86910.0],["2015-05-22",33.9,34.4,33.2,33.3,78050.0],["2015-05-26",32.9,32.9,31.6,31.6,94880.0],["2015-05-27",31.5,31.6,29.7,30.2,141780.0],["2015-05-28",29.7,29.9,28.3,29.1,158610.0],["2015-05-29",29.0,29.5,28.8,29.0,131490.0],["2015-06-01",28.9,29.3,28.9,29.2,65940.0],["2015-06-02",29.4,30.8,29.0,30.4,117150.0],["2015-06-03",30.3,30.5,29.7,29.8,154010.0],["2015-06-04",29.4,29.9,29.2,29.4,112230.0],["2015-06-05",29.2,30.1,29.0,29.6,311940.0],["2015-06-08",29.4,29.6,29.0,29.1,67900.0],["2015-06-09",29.7,29.8,28.8,29.2,187550.0],["2015-06-10",31.8,31.8,30.5,30.7,119560.0],["2015-06-11",30.9,30.9,29.9,30.4,85620.0],["2015-06-12",29.9,30.9,29.9,30.6,143100.0],["2015-06-15",30.3,30.9,29.9,30.4,52660.0],["2015-06-16",30.5,31.0,30.0,30.1,43350.0],["2015-06-17",30.7,31.1,30.1,30.3,49730.0],["2015-06-18",30.4,30.7,30.0,30.2,70300.0],["2015-06-19",29.8,30.6,29.6,30.0,129740.0],["2015-06-22",30.1,30.1,29.2,29.5,77550.0],["2015-06-23",29.3,30.4,29.2,30.2,85020.0],["2015-06-24",30.0,31.2,29.6,30.6,77860.0],["2015-06-25",32.4,33.1,30.6,31.1,169250.0],["2015-06-26",31.1,32.0,30.6,30.8,140610.0],["2015-06-29",30.7,30.7,29.9,30.1,107100.0],["2015-06-30",29.9,30.8,29.6,29.8,67170.0],["2015-07-01",29.8,30.6,29.1,29.2,76510.0],["2015-07-02",29.4,29.4,28.8,28.9,62360.0],["2015-07-06",27.9,27.9,25.6,27.2,92630.0],["2015-07-07",27.0,28.5,26.1,28.3,88770.0],["2015-07-08",28.1,28.3,26.3,26.8,66130.0],["2015-07-09",27.4,28.0,26.8,26.9,51300.0],["2015-07-10",26.9,27.2,26.4,26.9,48010.0],["2015-07-13",26.8,26.8,26.0,26.6,72120.0],["2015-07-14",26.3,28.4,26.0,27.7,40800.0],["2015-07-15",27.3,27.7,26.3,26.4,48660.0],["2015-07-16",26.4,26.6,25.0,25.0,71980.0],["2015-07-17",25.0,25.1,23.8,24.1,83270.0],["2015-07-20",24.2,24.6,22.9,23.0,94550.0],["2015-07-21",23.3,24.1,22.9,23.3,75270.0],["2015-07-22",23.0,23.3,22.4,23.0,51460.0],["2015-07-23",23.3,23.7,21.2,21.9,249420.0],["2015-07-24",22.2,22.2,20.8,21.1,114200.0],["2015-07-27",21.0,21.2,20.5,20.7,97960.0],["2015-07-28",21.5,21.6,20.5,21.2,185350.0],["2015-07-29",21.6,22.6,20.8,22.6,271080.0],["2015-07-30",22.3,22.9,21.8,22.3,101410.0],["2015-07-31",22.0,22.5,21.7,22.0,70690.0],["2015-08-03",21.6,22.1,20.9,20.9,32690.0],["2015-08-04",21.3,22.8,21.2,21.9,70060.0],["2015-08-05",21.7,23.2,21.6,21.8,64560.0],["2015-08-06",21.3,22.9,21.1,22.5,102790.0],["2015-08-07",22.2,22.6,21.3,21.4,93130.0],["2015-08-10",21.6,23.3,21.4,23.0,129940.0],["2015-08-11",22.2,22.9,22.0,22.9,74910.0],["2015-08-12",23.0,23.7,22.7,23.2,56100.0],["2015-08-13",22.9,23.5,22.5,22.9,81430.0],["2015-08-14",22.6,23.7,22.6,23.3,59430.0],["2015-08-17",23.1,23.3,21.6,21.6,80440.0],["2015-08-18",21.5,21.8,21.1,21.5,73660.0],["2015-08-19",21.4,21.5,20.5,20.7,76740.0],["2015-08-20",20.6,21.1,20.4,20.8,47590.0],["2015-08-21",20.7,21.1,20.3,20.5,49930.0],["2015-08-24",19.3,19.9,18.7,19.1,207110.0],["2015-08-25",19.9,20.1,18.8,19.4,81160.0],["2015-08-26",19.5,20.0,18.9,19.1,107960.0],["2015-08-27",19.6,22.0,19.5,21.8,236300.0],["2015-08-28",21.6,24.6,21.5,24.1,208820.0],["2015-08-31",23.5,25.4,22.6,24.9,159500.0],["2015-09-01",23.9,24.8,23.4,23.7,103460.0],["2015-09-02",24.5,24.7,23.2,23.3,166770.0],["2015-09-03",23.2,24.6,23.2,23.9,63830.0],["2015-09-04",23.4,24.3,22.9,24.0,42160.0],["2015-09-08",24.4,24.8,23.2,24.6,64250.0],["2015-09-09",24.6,25.4,23.7,24.0,88180.0],["2015-09-10",23.9,24.3,23.0,24.2,97810.0],["2015-09-11",24.2,24.9,22.5,22.5,137250.0],["2015-09-14",22.7,22.7,21.5,21.8,55160.0],["2015-09-15",22.0,22.6,20.8,21.2,60830.0],["2015-09-16",21.5,23.8,21.5,23.6,82680.0],["2015-09-17",23.5,24.8,23.5,24.8,98570.0],["2015-09-18",24.2,24.6,22.9,24.0,112210.0],["2015-09-21",24.6,25.2,23.6,23.8,142840.0],["2015-09-22",23.0,23.6,22.5,23.0,33430.0],["2015-09-23",23.0,23.5,22.6,22.6,52310.0],["2015-09-24",22.6,23.3,22.3,22.9,53730.0],["2015-09-25",23.2,23.4,22.6,23.1,56380.0],["2015-09-28",22.6,22.7,21.8,22.1,62370.0],["2015-09-29",22.3,23.1,21.9,22.2,88370.0],["2015-09-30",22.2,23.0,21.3,21.3,161070.0],["2015-10-01",22.2,22.9,21.8,22.7,92180.0],["2015-10-02",22.4,23.9,22.4,23.7,86540.0],["2015-10-05",23.9,25.1,23.9,24.9,73660.0],["2015-10-06",25.2,27.7,25.2,26.5,111440.0],["2015-10-07",27.0,27.9,25.9,27.0,115500.0],["2015-10-08",27.0,29.1,26.9,29.1,106400.0],["2015-10-09",29.4,29.7,27.6,27.7,109000.0],["2015-10-12",27.8,27.8,26.1,26.4,39120.0],["2015-10-13",26.2,28.0,25.5,26.5,79920.0],["2015-10-14",26.5,27.1,26.3,26.8,34650.0],["2015-10-15",26.7,27.6,25.8,27.6,54660.0],["2015-10-16",27.4,28.0,25.9,25.9,85010.0],["2015-10-19",25.5,25.8,24.5,25.0,50770.0],["2015-10-20",25.2,26.1,24.9,24.9,37830.0],["2015-10-21",25.0,25.0,23.3,23.5,50680.0],["2015-10-22",23.7,24.5,23.4,24.1,60910.0],["2015-10-23",24.1,24.9,23.4,24.3,53710.0],["2015-10-26",24.1,24.2,23.0,23.0,59430.0],["2015-10-27",22.8,22.8,21.9,22.3,47920.0],["2015-10-28",22.5,24.6,22.5,24.3,78070.0],["2015-10-29",24.4,25.6,24.2,24.4,48710.0],["2015-10-30",24.6,25.0,23.9,24.0,69030.0],["2015-11-02",23.9,24.7,23.7,24.2,36720.0],["2015-11-03",24.5,25.8,24.4,24.7,68450.0],["2015-11-04",24.6,25.7,24.6,25.6,90560.0],["2015-11-05",25.8,25.9,24.4,25.1,129370.0],["2015-11-06",24.7,25.1,24.4,25.0,52950.0],["2015-11-09",25.0,25.5,24.3,25.4,64420.0],["2015-11-10",25.1,26.4,24.7,26.1,90720.0],["2015-11-11",25.9,26.0,24.9,25.3,127260.0],["2015-11-12",24.5,25.3,23.9,23.9,130370.0],["2015-11-13",23.6,23.6,22.1,22.5,134540.0],["2015-11-16",22.5,23.8,22.3,23.7,95340.0],["2015-11-17",23.8,24.1,22.9,23.2,76040.0],["2015-11-18",23.8,24.0,22.5,23.3,100960.0],["2015-11-19",22.9,23.7,22.7,22.8,79700.0],["2015-11-20",22.9,23.2,22.4,22.9,70460.0],["2015-11-23",23.0,23.8,22.8,22.9,100030.0],["2015-11-24",23.4,25.2,23.2,24.9,159150.0],["2015-11-25",24.3,25.4,24.1,25.0,91840.0],["2015-11-27",24.7,24.9,24.0,24.3,25080.0],["2015-11-30",24.4,25.0,24.2,25.0,314730.0],["2015-12-01",24.6,25.0,24.2,24.3,114080.0],["2015-12-02",24.0,24.7,23.8,24.2,193210.0],["2015-12-03",24.7,24.8,23.8,24.1,180340.0],["2015-12-04",23.5,23.6,22.3,22.5,159780.0],["2015-12-07",22.0,22.2,19.9,20.1,243960.0],["2015-12-08",19.7,21.5,19.2,21.1,132080.0],["2015-12-09",21.2,22.5,20.9,21.4,106250.0],["2015-12-10",21.3,21.8,21.0,21.0,85620.0],["2015-12-11",20.9,20.9,19.9,20.2,107420.0],["2015-12-14",19.9,20.2,18.8,20.2,193300.0],["2015-12-15",20.5,21.8,20.0,21.6,120550.0],["2015-12-16",21.1,21.7,20.1,21.1,91060.0],["2015-12-17",21.3,22.4,20.8,21.6,103990.0],["2015-12-18",22.0,23.4,22.0,23.3,146550.0],["2015-12-21",22.9,23.6,21.9,22.0,127260.0],["2015-12-22",22.1,22.2,21.2,21.2,100370.0],["2015-12-23",21.7,22.9,21.5,22.8,114570.0],["2015-12-24",22.9,22.9,22.1,22.2,55480.0],["2015-12-28",21.3,22.2,20.8,20.9,67340.0],["2015-12-29",21.5,21.9,21.0,21.3,70070.0],["2015-12-30",20.9,21.8,20.8,21.2,71250.0],["2015-12-31",20.8,22.1,20.8,21.7,133200.0],["2016-01-04",21.8,22.5,21.3,21.8,57750.0],["2016-01-05",21.9,22.4,21.7,22.1,54430.0],["2016-01-06",21.4,21.5,20.8,21.0,63010.0],["2016-01-07",20.6,20.8,20.0,20.0,86750.0],["2016-01-08",20.5,20.5,19.5,20.2,58110.0],["2016-01-11",20.1,20.2,18.2,18.9,82220.0],["2016-01-12",19.5,19.5,17.9,18.7,82620.0],["2016-01-13",19.0,19.7,18.4,18.9,104530.0],["2016-01-14",19.1,20.1,18.5,19.9,105290.0],["2016-01-15",18.9,20.0,18.8,19.9,91780.0],["2016-01-19",20.5,21.0,19.2,19.4,112710.0],["2016-01-20",19.0,20.3,18.2,20.1,98840.0],["2016-01-21",19.3,21.5,19.3,21.0,192620.0],["2016-01-22",22.0,23.9,22.0,23.9,243460.0],["2016-01-25",23.3,23.7,21.7,22.1,147100.0],["2016-01-26",22.7,23.0,22.0,22.4,163950.0],["2016-01-27",22.3,22.9,21.7,21.8,118320.0],["2016-01-28",23.0,23.2,21.6,22.5,155430.0],["2016-01-29",22.8,23.4,22.2,22.9,117060.0],["2016-02-01",22.3,22.5,21.5,21.8,108030.0],["2016-02-02",21.1,21.5,19.7,20.9,110030.0],["2016-02-03",21.7,22.2,20.7,22.0,90260.0],["2016-02-04",22.3,22.6,21.6,22.0,86080.0],["2016-02-05",21.5,21.9,20.8,21.1,55540.0],["2016-02-08",20.8,21.4,20.4,20.6,41680.0],["2016-02-09",20.1,20.6,19.3,20.3,67480.0],["2016-02-10",20.0,20.9,19.6,20.5,74580.0],["2016-02-11",20.4,20.8,19.8,20.4,126930.0],["2016-02-12",21.0,21.7,20.5,21.4,136170.0],["2016-02-16",21.8,22.0,21.0,21.3,123800.0],["2016-02-17",21.6,22.5,21.2,22.5,333720.0],["2016-02-18",22.8,23.4,21.4,21.8,89250.0],["2016-02-19",21.2,21.5,20.7,21.2,76550.0],["2016-02-22",22.2,23.4,21.9,22.7,128280.0],["2016-02-23",22.6,22.7,21.7,21.8,50970.0],["2016-02-24",21.0,22.7,20.7,22.3,77710.0],["2016-02-25",22.1,22.9,21.8,22.2,184550.0],["2016-02-26",22.4,23.7,21.9,22.2,220790.0],["2016-02-29",21.7,23.8,21.7,23.8,150950.0],["2016-03-01",24.3,25.4,23.3,24.7,160430.0],["2016-03-02",24.4,26.7,24.4,26.6,136260.0],["2016-03-03",26.1,28.1,26.1,27.7,132120.0],["2016-03-04",28.0,28.4,26.9,28.0,259660.0],["2016-03-07",28.1,29.3,28.0,28.4,164810.0],["2016-03-08",27.9,28.7,27.3,28.0,232050.0],["2016-03-09",28.2,28.7,26.9,27.1,134440.0],["2016-03-10",26.9,27.7,26.4,27.4,121440.0],["2016-03-11",27.7,28.2,27.7,27.9,86810.0],["2016-03-14",27.5,27.5,26.5,26.9,63020.0],["2016-03-15",26.3,26.5,25.4,26.5,54060.0],["2016-03-16",26.6,27.3,26.2,27.0,57440.0],["2016-03-17",27.2,28.2,27.1,27.9,91430.0],["2016-03-18",28.2,28.4,25.6,25.6,233630.0],["2016-03-21",26.3,26.9,26.1,26.5,46780.0],["2016-03-22",26.2,26.8,26.1,26.3,43550.0],["2016-03-23",26.2,26.2,25.1,25.2,69380.0],["2016-03-24",24.8,25.7,24.6,25.3,51000.0],["2016-03-28",25.3,25.8,24.9,25.4,36300.0],["2016-03-29",24.8,26.0,24.6,25.8,60440.0],["2016-03-30",25.6,27.0,25.6,26.5,125000.0],["2016-03-31",26.3,26.4,23.9,24.7,381270.0],["2016-04-01",24.6,24.6,23.1,23.4,462010.0],["2016-04-04",23.4,23.7,22.8,23.1,127060.0],["2016-04-05",22.9,23.4,22.6,23.1,115810.0],["2016-04-06",23.3,24.3,22.8,24.0,232450.0],["2016-04-07",24.6,24.7,23.7,23.7,130910.0],["2016-04-08",24.1,25.6,24.1,24.9,194230.0],["2016-04-11",25.1,25.6,24.7,24.8,163360.0],["2016-04-12",25.2,26.7,24.8,26.2,215550.0],["2016-04-13",26.2,27.6,25.6,27.0,109730.0],["2016-04-14",26.7,27.0,25.6,25.8,65090.0],["2016-04-15",25.5,25.9,25.1,25.3,48580.0],["2016-04-18",24.3,26.3,24.0,26.2,94360.0],["2016-04-19",26.6,28.3,26.2,28.2,490240.0],["2016-04-20",27.9,29.2,27.5,28.7,260260.0],["2016-04-21",29.0,29.9,28.6,28.8,307620.0],["2016-04-22",28.7,29.8,28.7,29.8,333540.0],["2016-04-25",29.8,30.4,28.8,29.2,144040.0],["2016-04-26",29.4,30.0,28.9,29.6,150600.0],["2016-04-27",30.0,30.8,29.5,29.6,243860.0],["2016-04-28",29.3,30.1,28.8,28.9,122820.0],["2016-04-29",29.5,30.1,28.6,29.6,113980.0],["2016-05-02",29.8,29.8,28.1,28.8,89880.0],["2016-05-03",28.4,28.4,27.0,27.2,124950.0],["2016-05-04",27.0,27.7,25.6,26.9,146790.0],["2016-05-05",27.0,28.2,26.7,27.0,112740.0],["2016-05-06",26.8,27.5,26.6,27.1,143700.0],["2016-05-09",27.0,27.1,26.1,27.0,165500.0],["2016-05-10",27.4,27.6,26.6,26.9,56370.0],["2016-05-11",27.0,27.5,26.1,27.2,57490.0],["2016-05-12",27.5,27.9,27.0,27.5,87280.0],["2016-05-13",27.1,27.6,26.9,27.2,116230.0],["2016-05-16",27.9,29.2,27.7,28.4,81740.0],["2016-05-17",28.6,29.5,28.3,29.3,141330.0],["2016-05-18",29.0,29.1,27.2,27.4,106290.0],["2016-05-19",27.2,28.1,26.3,27.9,97010.0],["2016-05-20",27.9,28.4,27.5,27.7,143410.0],["2016-05-23",26.3,28.2,26.3,28.0,52900.0],["2016-05-24",28.1,28.9,27.8,28.4,159060.0],["2016-05-25",28.9,30.5,28.6,30.2,152640.0],["2016-05-26",30.2,30.8,29.4,29.7,114030.0],["2016-05-27",29.2,29.7,28.7,29.4,53510.0],["2016-05-31",29.3,30.0,28.7,29.8,167490.0],["2016-06-01",29.0,30.0,28.2,29.9,94320.0],["2016-06-02",29.6,30.1,29.1,29.8,90470.0],["2016-06-03",30.1,30.5,28.9,29.3,91900.0],["2016-06-06",29.5,31.5,29.5,31.3,202130.0],["2016-06-07",31.5,31.9,31.1,31.6,75580.0],["2016-06-08",31.8,33.7,31.8,33.5,226670.0],["2016-06-09",32.8,34.9,32.2,34.8,184980.0],["2016-06-10",34.1,34.6,31.7,32.0,109150.0],["2016-06-13",30.6,32.7,30.3,31.9,84860.0],["2016-06-14",31.8,32.4,31.4,32.0,47730.0],["2016-06-15",31.7,32.4,31.2,31.6,97910.0],["2016-06-16",31.6,31.6,30.4,30.8,208210.0],["2016-06-17",31.5,32.1,31.5,31.9,61680.0],["2016-06-20",33.8,34.0,32.7,33.0,106720.0],["2016-06-21",32.9,34.2,32.7,34.2,155900.0],["2016-06-22",34.5,34.5,33.2,33.5,102080.0],["2016-06-23",34.3,34.3,33.7,34.2,72120.0],["2016-06-24",31.1,33.1,31.0,32.4,127350.0],["2016-06-27",31.8,32.7,30.6,31.2,106600.0],["2016-06-28",32.0,32.5,31.7,32.1,98150.0],["2016-06-29",32.5,33.8,32.3,33.1,135630.0],["2016-06-30",32.6,33.8,32.4,33.8,137250.0],["2016-07-01",33.4,34.0,30.3,31.4,180460.0],["2016-07-05",30.6,31.0,29.8,30.0,206870.0],["2016-07-06",29.8,30.1,29.4,29.8,154310.0],["2016-07-07",30.0,30.2,28.7,28.9,164690.0],["2016-07-08",29.2,29.5,28.5,29.2,80670.0],["2016-07-11",29.1,29.6,28.8,28.9,61060.0],["2016-07-12",29.5,30.3,29.5,30.0,105360.0],["2016-07-13",29.7,30.2,29.5,29.5,76010.0],["2016-07-14",30.0,30.2,29.4,29.9,69190.0],["2016-07-15",30.0,30.2,29.3,29.9,67190.0],["2016-07-18",29.7,30.7,29.6,30.6,194100.0],["2016-07-19",30.3,30.3,29.8,29.8,65110.0],["2016-07-20",29.5,29.7,28.6,29.1,75410.0],["2016-07-21",29.1,29.5,28.7,28.8,47990.0],["2016-07-22",28.8,28.9,27.7,28.2,61710.0],["2016-07-25",27.9,27.9,26.8,26.9,105580.0],["2016-07-26",26.5,27.3,26.2,26.9,111700.0],["2016-07-27",26.8,27.4,26.5,27.2,136630.0],["2016-07-28",26.7,27.4,26.7,27.1,40370.0],["2016-07-29",27.1,28.1,26.9,27.7,103060.0],["2016-08-01",27.5,27.8,26.8,27.2,44690.0],["2016-08-02",28.3,28.3,26.8,27.2,84850.0],["2016-08-03",26.7,27.2,26.1,26.5,188850.0],["2016-08-04",26.6,27.6,26.6,27.1,91380.0],["2016-08-05",27.2,27.2,26.3,27.1,49050.0],["2016-08-08",27.2,28.8,27.2,28.5,223990.0],["2016-08-09",28.7,29.1,28.5,28.6,134670.0],["2016-08-10",29.0,29.2,27.3,27.5,201670.0],["2016-08-11",27.8,29.0,27.6,28.7,131800.0],["2016-08-12",28.9,29.8,28.6,28.8,67880.0],["2016-08-15",29.1,29.5,29.0,29.5,56210.0],["2016-08-16",29.6,30.4,29.1,30.3,131530.0],["2016-08-17",29.9,30.3,29.4,29.6,77940.0],["2016-08-18",29.8,30.8,29.8,30.4,138250.0],["2016-08-19",30.0,30.3,29.7,29.7,53750.0],["2016-08-22",29.3,29.6,28.6,29.4,142030.0],["2016-08-23",29.2,30.5,29.1,30.0,93630.0],["2016-08-24",29.6,30.1,29.3,29.4,74800.0],["2016-08-25",29.1,29.9,29.1,29.3,60610.0],["2016-08-26",29.3,29.8,28.8,28.8,49280.0],["2016-08-29",28.6,29.1,28.3,28.9,48630.0],["2016-08-30",28.9,29.5,28.4,28.5,64560.0],["2016-08-31",28.4,28.4,27.6,27.7,155970.0],["2016-09-01",27.5,28.4,27.4,28.2,46580.0],["2016-09-02",28.9,29.3,28.2,29.2,82950.0],["2016-09-06",28.9,30.1,28.4,29.8,69880.0],["2016-09-07",29.9,30.1,29.5,29.6,63380.0],["2016-09-08",29.9,30.8,29.8,30.8,198960.0],["2016-09-09",29.9,30.1,29.0,29.0,99470.0],["2016-09-12",28.7,29.5,28.4,29.3,120690.0],["2016-09-13",28.8,29.0,27.5,27.6,108380.0],["2016-09-14",27.6,28.5,27.2,27.7,171840.0],["2016-09-15",27.8,28.2,27.5,27.6,207260.0],["2016-09-16",27.1,27.6,26.7,26.9,157890.0],["2016-09-19",27.2,28.1,27.0,27.6,76220.0],["2016-09-20",27.5,27.5,26.8,26.9,47980.0],["2016-09-21",27.5,28.0,27.1,27.9,49160.0],["2016-09-22",28.2,28.7,28.0,28.1,51090.0],["2016-09-23",27.8,28.0,27.0,27.3,110280.0],["2016-09-26",27.3,27.7,26.6,26.8,74860.0],["2016-09-27",26.7,26.9,26.0,26.6,136030.0],["2016-09-28",26.9,28.8,26.4,28.7,176090.0],["2016-09-29",28.4,30.3,28.4,30.2,244980.0],["2016-09-30",30.3,30.8,29.8,30.1,187920.0],["2016-10-03",29.9,30.1,28.8,29.6,130220.0],["2016-10-04",29.4,30.1,29.4,30.0,90530.0],["2016-10-05",30.3,30.8,29.9,30.1,215070.0],["2016-10-06",30.3,31.5,30.1,31.4,297740.0],["2016-10-07",31.5,31.7,30.3,30.7,176110.0],["2016-10-10",30.9,32.3,30.9,31.4,140800.0],["2016-10-11",31.2,31.4,30.5,31.2,108260.0],["2016-10-12",30.8,31.2,30.6,31.0,60160.0],["2016-10-13",30.8,31.1,30.5,30.8,128560.0],["2016-10-14",31.0,31.2,30.5,30.7,86490.0],["2016-10-17",30.5,31.1,30.5,30.8,89430.0],["2016-10-18",31.4,31.5,30.6,30.7,68280.0],["2016-10-19",31.4,32.2,31.2,31.3,196300.0],["2016-10-20",31.0,31.6,30.8,30.9,84870.0],["2016-10-21",30.7,32.4,30.6,32.3,111730.0],["2016-10-24",32.1,33.0,31.8,32.2,98640.0],["2016-10-25",32.2,32.8,30.9,31.1,125790.0],["2016-10-26",30.5,31.4,30.4,30.6,151950.0],["2016-10-27",31.0,31.0,30.1,30.3,50900.0],["2016-10-28",30.3,30.5,29.5,29.8,74550.0],["2016-10-31",29.6,29.7,28.9,29.1,84560.0],["2016-11-01",29.6,30.0,28.7,29.3,211920.0],["2016-11-02",29.0,29.0,27.6,27.9,171640.0],["2016-11-03",27.6,28.2,27.3,28.0,140310.0],["2016-11-04",28.0,28.1,26.6,26.7,195720.0],["2016-11-07",28.0,28.9,27.6,28.7,140210.0],["2016-11-08",28.5,29.7,28.1,29.7,96030.0],["2016-11-09",29.3,30.6,28.9,30.6,138730.0],["2016-11-10",30.2,31.0,30.0,30.2,133830.0],["2016-11-11",30.2,30.3,29.0,29.0,105260.0],["2016-11-14",29.1,29.1,28.0,28.4,115980.0],["2016-11-15",29.2,32.0,29.2,31.6,149020.0],["2016-11-16",31.3,31.8,30.5,30.8,187250.0],["2016-11-17",31.0,32.0,30.0,30.3,330580.0],["2016-11-18",30.4,31.0,30.1,30.3,106570.0],["2016-11-21",31.2,32.6,31.2,31.7,217200.0],["2016-11-22",29.6,29.9,28.7,29.0,763750.0],["2016-11-23",29.0,29.9,28.6,28.7,354620.0],["2016-11-25",28.2,28.8,27.7,27.7,79090.0],["2016-11-28",28.5,28.9,27.3,27.5,168130.0],["2016-11-29",26.8,27.0,25.2,26.0,441310.0],["2016-11-30",28.7,29.7,28.2,29.0,991540.0],["2016-12-01",30.1,30.5,28.6,29.1,528850.0],["2016-12-02",29.5,30.2,29.1,30.0,267620.0],["2016-12-05",30.5,30.7,30.2,30.5,309750.0],["2016-12-06",30.0,30.1,29.6,29.7,117580.0],["2016-12-07",29.5,29.7,28.8,29.6,203530.0],["2016-12-08",29.5,29.8,29.1,29.3,154280.0],["2016-12-09",29.7,29.8,29.2,29.3,140570.0],["2016-12-12",30.3,31.0,29.7,29.9,332290.0],["2016-12-13",30.4,30.8,29.9,30.5,176430.0],["2016-12-14",30.2,30.4,28.6,28.6,198430.0],["2016-12-15",28.5,29.2,28.0,29.0,105390.0],["2016-12-16",29.3,29.3,28.8,29.1,175810.0],["2016-12-19",29.1,29.4,28.5,29.1,86950.0],["2016-12-20",29.5,29.5,28.8,28.9,114430.0],["2016-12-21",29.6,29.6,28.8,28.8,83320.0],["2016-12-22",29.2,29.2,28.5,28.7,103450.0],["2016-12-23",29.0,29.0,28.3,28.4,76230.0],["2016-12-27",28.9,29.4,28.5,29.2,67660.0],["2016-12-28",29.5,29.8,29.0,29.6,118790.0],["2016-12-29",29.4,30.0,29.4,29.8,92260.0],["2016-12-30",30.0,30.3,29.6,30.2,153540.0],["2017-01-03",30.6,31.2,29.9,30.0,142040.0],["2017-01-04",30.0,30.5,29.9,30.5,113010.0],["2017-01-05",30.5,31.0,30.1,30.3,74710.0],["2017-01-06",30.3,30.3,29.7,29.8,72980.0],["2017-01-09",29.3,29.7,28.4,28.5,154360.0],["2017-01-10",28.5,28.5,27.5,27.5,188500.0],["2017-01-11",27.8,28.3,27.5,28.0,117000.0],["2017-01-12",28.5,28.6,27.9,28.4,118130.0],["2017-01-13",28.2,28.4,28.0,28.1,98930.0],["2017-01-17",27.9,28.3,27.4,27.5,137630.0],["2017-01-18",27.0,27.2,25.9,26.1,196430.0],["2017-01-19",26.2,26.3,25.5,26.1,285100.0],["2017-01-20",26.4,26.8,26.2,26.5,135320.0],["2017-01-23",26.1,26.6,25.3,26.1,186890.0],["2017-01-24",26.0,26.4,25.7,26.2,199790.0],["2017-01-25",26.2,27.5,26.2,26.6,116830.0],["2017-01-26",26.6,27.0,25.7,25.7,145820.0],["2017-01-27",25.6,25.8,25.1,25.4,98570.0],["2017-01-30",25.1,25.2,24.0,24.4,327150.0],["2017-01-31",24.8,25.8,24.7,25.8,244310.0],["2017-02-01",26.1,27.1,25.8,26.2,298310.0],["2017-02-02",26.3,26.3,25.8,26.0,202000.0],["2017-02-03",26.0,26.4,25.9,26.2,243700.0],["2017-02-06",26.5,26.9,25.0,25.3,234700.0],["2017-02-07",24.9,25.2,24.7,24.9,248060.0],["2017-02-08",24.8,24.9,24.0,24.7,351520.0],["2017-02-09",25.0,25.7,25.0,25.6,153900.0],["2017-02-10",26.9,27.6,26.4,26.5,279740.0],["2017-02-13",27.0,27.1,26.0,26.6,178730.0],["2017-02-14",26.7,26.8,26.2,26.7,200740.0],["2017-02-15",26.5,27.3,26.3,27.3,171150.0],["2017-02-16",27.3,27.7,27.0,27.3,195320.0],["2017-02-17",27.0,27.5,26.9,27.4,182400.0],["2017-02-21",27.8,28.2,27.6,27.8,188080.0],["2017-02-22",27.6,27.7,26.6,26.8,156420.0],["2017-02-23",27.3,27.5,26.5,26.9,161060.0],["2017-02-24",26.5,26.5,25.8,26.1,267810.0],["2017-02-27",26.1,26.3,25.8,26.1,86130.0],["2017-02-28",25.9,26.8,25.7,26.8,187060.0],["2017-03-01",26.3,27.2,25.7,25.8,338740.0],["2017-03-02",26.0,26.6,25.7,25.7,165420.0],["2017-03-03",25.7,26.5,25.7,26.4,166940.0],["2017-03-06",26.4,27.0,26.1,26.6,119830.0],["2017-03-07",26.8,26.9,26.1,26.2,342670.0],["2017-03-08",26.5,26.7,25.1,25.1,172740.0],["2017-03-09",25.0,25.2,24.5,24.9,184170.0],["2017-03-10",24.9,25.4,24.5,24.7,244740.0],["2017-03-13",24.5,26.2,24.5,25.8,129500.0],["2017-03-14",24.8,25.4,24.5,24.7,133720.0],["2017-03-15",25.4,26.1,24.9,26.1,114240.0],["2017-03-16",26.1,26.4,25.7,25.7,67870.0],["2017-03-17",26.0,26.0,25.1,25.1,150490.0],["2017-03-20",25.1,25.3,24.8,25.2,88530.0],["2017-03-21",25.2,25.4,24.4,24.4,126200.0],["2017-03-22",24.3,25.0,24.0,24.9,96580.0],["2017-03-23",25.3,25.4,24.6,25.3,106820.0],["2017-03-24",25.3,25.4,24.8,25.4,89550.0],["2017-03-27",24.9,25.2,24.3,24.9,171180.0],["2017-03-28",25.0,25.6,25.0,25.3,153810.0],["2017-03-29",25.4,26.0,25.2,25.9,106280.0],["2017-03-30",26.0,26.4,25.7,26.1,195370.0],["2017-03-31",26.0,26.9,25.8,26.4,208560.0],["2017-04-03",26.4,26.7,25.9,26.0,216960.0],["2017-04-04",26.1,26.3,25.6,26.3,65490.0],["2017-04-05",26.4,26.9,26.0,26.2,165590.0],["2017-04-06",26.2,27.3,26.1,27.1,149050.0],["2017-04-07",27.1,27.4,26.5,26.6,113010.0],["2017-04-10",26.9,27.4,26.7,27.3,74880.0],["2017-04-11",27.3,28.1,27.3,28.1,209060.0],["2017-04-12",28.0,28.2,26.9,27.2,191630.0],["2017-04-13",27.3,27.4,26.2,26.4,186030.0],["2017-04-17",26.6,26.7,26.0,26.4,93350.0],["2017-04-18",26.1,26.4,25.7,26.1,140310.0],["2017-04-19",26.2,26.2,24.7,24.8,166390.0],["2017-04-20",25.0,25.3,24.7,24.9,140040.0],["2017-04-21",25.0,25.4,24.6,25.3,121190.0],["2017-04-24",25.5,25.5,25.0,25.3,110520.0],["2017-04-25",24.7,25.6,24.7,25.5,224750.0],["2017-04-26",25.2,25.9,24.9,25.6,191660.0],["2017-04-27",25.2,25.7,24.8,25.7,189210.0],["2017-04-28",25.8,25.8,24.9,25.2,140090.0],["2017-05-01",25.4,25.5,25.0,25.4,111450.0],["2017-05-02",25.4,25.6,24.9,25.0,136210.0],["2017-05-03",24.8,24.9,24.4,24.5,155270.0],["2017-05-04",23.3,25.0,22.6,23.0,528020.0],["2017-05-05",23.0,24.3,22.8,24.0,157640.0],["2017-05-08",24.2,25.2,24.1,25.0,141290.0],["2017-05-09",25.2,25.5,24.7,24.9,173660.0],["2017-05-10",25.2,25.7,25.1,25.4,114690.0],["2017-05-11",25.5,25.6,25.1,25.3,150440.0],["2017-05-12",25.1,25.4,24.9,25.0,141850.0],["2017-05-15",25.2,25.7,25.1,25.5,210680.0],["2017-05-16",25.8,25.8,25.2,25.3,213160.0],["2017-05-17",25.3,25.8,25.1,25.1,191830.0],["2017-05-18",25.0,25.1,24.2,24.5,210220.0],["2017-05-19",24.8,25.9,24.8,25.7,133930.0],["2017-05-22",25.8,25.9,25.0,25.0,68320.0],["2017-05-23",25.5,25.7,25.2,25.3,102050.0],["2017-05-24",27.4,27.4,24.8,25.0,117910.0],["2017-05-25",24.8,25.5,23.8,23.8,196290.0],["2017-05-26",23.9,24.6,23.8,24.6,163500.0],["2017-05-30",24.3,24.3,23.3,23.7,169880.0],["2017-05-31",23.3,23.6,23.0,23.3,165570.0],["2017-06-01",23.4,24.0,23.2,23.8,165900.0],["2017-06-02",23.2,23.6,22.8,23.1,109910.0],["2017-06-05",23.1,23.3,22.7,23.1,167970.0],["2017-06-06",22.9,23.5,22.7,23.4,214560.0],["2017-06-07",23.1,23.5,22.5,22.6,158960.0],["2017-06-08",22.7,23.2,22.4,22.5,105550.0],["2017-06-09",22.5,23.4,22.3,23.0,123840.0],["2017-06-12",23.2,23.7,23.1,23.4,96340.0],["2017-06-13",23.4,23.8,23.2,23.7,130880.0],["2017-06-14",23.6,23.6,22.5,22.6,129460.0],["2017-06-15",22.5,22.9,21.6,21.8,95780.0],["2017-06-16",22.1,22.7,21.7,22.7,139860.0],["2017-06-19",22.5,22.6,21.9,22.0,69630.0],["2017-06-20",21.8,21.9,20.7,21.0,147200.0],["2017-06-21",21.2,21.2,19.9,20.1,227290.0],["2017-06-22",20.2,20.9,20.2,20.3,89830.0],["2017-06-23",20.5,21.9,20.5,21.9,227600.0],["2017-06-26",21.7,21.8,21.0,21.3,100330.0],["2017-06-27",21.3,21.8,21.1,21.2,62740.0],["2017-06-28",21.2,22.1,21.1,21.9,130990.0],["2017-06-29",22.1,22.4,21.8,22.0,109460.0],["2017-06-30",22.3,22.4,21.7,22.4,114030.0],["2017-07-03",22.6,23.5,22.6,23.3,57200.0],["2017-07-05",22.8,22.9,21.7,21.9,142410.0],["2017-07-06",22.1,22.5,21.5,21.6,117720.0],["2017-07-07",21.2,21.6,20.5,21.5,199130.0],["2017-07-10",20.9,22.2,20.9,22.2,109650.0],["2017-07-11",22.2,22.4,21.5,21.5,149580.0],["2017-07-12",22.0,22.5,21.5,21.8,99430.0],["2017-07-13",21.9,22.4,21.7,22.3,111170.0],["2017-07-14",22.2,22.6,22.0,22.4,191260.0],["2017-07-17",22.2,23.0,22.1,22.1,85080.0],["2017-07-18",22.2,22.7,22.1,22.1,196290.0],["2017-07-19",22.3,24.0,22.1,23.5,238610.0],["2017-07-20",23.7,24.3,23.1,23.1,143770.0],["2017-07-21",23.0,23.3,22.8,22.8,78170.0],["2017-07-24",22.8,23.4,22.6,22.8,46580.0],["2017-07-25",23.4,23.9,23.3,23.6,248820.0],["2017-07-26",23.6,24.2,23.4,23.6,244940.0],["2017-07-27",23.2,23.7,23.2,23.4,169180.0],["2017-07-28",23.4,23.9,23.3,23.8,162390.0],["2017-07-31",23.6,23.8,22.9,23.6,100190.0],["2017-08-01",23.4,23.6,22.8,22.9,84620.0],["2017-08-02",22.6,23.7,22.3,23.5,203680.0],["2017-08-03",23.4,23.4,22.2,22.3,96380.0],["2017-08-04",21.5,22.8,21.5,22.7,144860.0],["2017-08-07",22.6,22.8,22.2,22.6,78020.0],["2017-08-08",22.6,22.9,21.7,22.6,100310.0],["2017-08-09",22.8,22.9,22.4,22.6,119170.0],["2017-08-10",22.9,22.9,21.7,21.7,144570.0],["2017-08-11",21.5,22.5,21.5,22.0,83580.0],["2017-08-14",22.1,22.3,21.3,21.4,148460.0],["2017-08-15",21.5,21.5,21.0,21.4,105010.0],["2017-08-16",21.5,21.7,21.0,21.4,81370.0],["2017-08-17",21.1,21.7,21.1,21.4,74130.0],["2017-08-18",21.6,22.0,21.3,21.8,59120.0],["2017-08-21",21.5,21.7,21.1,21.2,85800.0],["2017-08-22",21.2,21.5,20.5,20.7,131990.0],["2017-08-23",20.8,20.8,20.5,20.7,135730.0],["2017-08-24",20.7,20.8,20.3,20.3,68300.0],["2017-08-25",20.5,20.7,20.2,20.5,95360.0],["2017-08-28",20.3,20.6,19.3,19.6,148480.0],["2017-08-29",19.5,19.8,19.3,19.7,128220.0],["2017-08-30",19.6,20.0,19.4,19.8,76190.0],["2017-08-31",20.0,20.5,19.8,20.3,96660.0],["2017-09-01",20.3,20.6,20.2,20.5,133820.0],["2017-09-05",20.7,20.9,20.3,20.8,203110.0],["2017-09-06",21.0,21.3,20.7,21.1,80760.0],["2017-09-07",21.3,21.4,21.1,21.2,95780.0],["2017-09-08",21.3,21.3,20.2,20.6,138690.0],["2017-09-11",20.4,21.1,20.3,20.7,55390.0],["2017-09-12",20.9,20.9,20.5,20.8,110780.0],["2017-09-13",21.2,22.6,20.9,22.0,227110.0],["2017-09-14",22.2,22.7,22.2,22.3,98710.0],["2017-09-15",22.2,22.3,21.4,22.2,149720.0],["2017-09-18",22.1,22.1,21.2,21.3,66390.0],["2017-09-19",21.5,21.7,21.1,21.1,111980.0],["2017-09-20",21.4,22.4,21.1,22.4,174080.0],["2017-09-21",22.5,23.2,22.1,23.0,118890.0],["2017-09-22",22.8,23.5,22.8,23.0,65730.0],["2017-09-25",23.4,23.7,23.2,23.4,182840.0],["2017-09-26",23.2,24.1,23.0,23.6,156820.0],["2017-09-27",23.8,23.8,22.5,23.0,128230.0],["2017-09-28",23.0,23.3,22.7,22.8,89880.0],["2017-09-29",22.9,23.3,22.5,22.8,139410.0],["2017-10-02",22.5,22.6,21.7,22.0,124720.0],["2017-10-03",22.0,22.1,21.6,22.1,117540.0],["2017-10-04",22.1,22.1,21.2,21.2,91480.0],["2017-10-05",21.4,22.0,21.2,21.8,80790.0],["2017-10-06",21.3,21.6,21.2,21.4,51560.0],["2017-10-09",21.7,21.7,21.3,21.4,51470.0],["2017-10-10",21.7,21.8,21.4,21.5,121670.0],["2017-10-11",21.3,21.6,21.2,21.3,91550.0],["2017-10-12",21.1,21.4,20.6,21.1,111780.0],["2017-10-13",21.1,21.6,21.1,21.4,101370.0],["2017-10-16",21.5,21.6,21.2,21.4,71250.0],["2017-10-17",21.2,21.4,21.0,21.1,160170.0],["2017-10-18",21.3,21.3,20.9,21.0,75070.0],["2017-10-19",20.8,21.1,20.6,20.7,152340.0],["2017-10-20",20.7,20.8,20.4,20.7,71520.0],["2017-10-23",20.9,21.2,20.8,21.1,75900.0],["2017-10-24",21.0,21.1,20.6,20.8,133400.0],["2017-10-25",20.5,20.8,20.2,20.2,49740.0],["2017-10-26",20.1,20.4,19.8,20.3,110450.0],["2017-10-27",20.0,21.1,20.0,21.1,130060.0],["2017-10-30",20.0,22.1,20.0,21.7,255030.0],["2017-10-31",21.6,22.1,21.4,21.7,129310.0],["2017-11-01",22.0,22.5,21.8,22.4,262620.0],["2017-11-02",22.5,22.9,22.1,22.4,150900.0],["2017-11-03",22.5,22.5,21.3,22.0,303910.0],["2017-11-06",22.3,23.0,22.1,22.9,384740.0],["2017-11-07",22.6,23.3,22.3,22.5,158910.0],["2017-11-08",22.3,22.6,21.9,22.2,117960.0],["2017-11-09",22.2,22.5,22.2,22.3,100210.0],["2017-11-10",22.1,22.5,21.8,21.8,84860.0],["2017-11-13",22.0,22.0,21.3,21.4,134160.0],["2017-11-14",21.4,21.7,20.9,20.9,126300.0],["2017-11-15",20.6,21.1,20.5,20.9,90620.0],["2017-11-16",20.8,21.5,20.8,21.4,97360.0],["2017-11-17",21.8,21.8,21.5,21.8,93050.0],["2017-11-20",21.4,21.7,21.1,21.1,65720.0],["2017-11-21",21.3,21.5,21.2,21.4,87950.0],["2017-11-22",21.5,21.7,21.4,21.7,169240.0],["2017-11-24",21.9,21.9,21.5,21.7,75820.0],["2017-11-27",21.3,21.5,20.5,20.5,182460.0],["2017-11-28",20.8,21.0,20.6,20.8,121310.0],["2017-11-29",20.7,21.6,20.7,21.5,106980.0],["2017-11-30",21.6,22.5,21.5,22.5,148310.0],["2017-12-01",22.5,23.4,22.4,23.0,197180.0],["2017-12-04",22.7,23.4,22.3,22.5,164430.0],["2017-12-05",22.4,22.7,22.2,22.6,67850.0],["2017-12-06",22.4,22.5,21.3,21.3,114740.0],["2017-12-07",21.3,21.6,21.1,21.5,67380.0],["2017-12-08",21.8,22.3,21.8,22.0,92980.0],["2017-12-11",22.0,22.8,22.0,22.8,186720.0],["2017-12-12",22.7,23.6,22.6,23.2,293140.0],["2017-12-13",22.9,23.5,22.9,23.1,122850.0],["2017-12-14",23.1,23.7,23.0,23.1,155740.0],["2017-12-15",23.3,23.4,22.7,23.1,186860.0],["2017-12-18",22.8,23.5,22.8,22.9,158580.0],["2017-12-19",23.3,24.0,22.8,23.9,210380.0],["2017-12-20",24.0,27.0,24.0,26.1,409860.0],["2017-12-21",27.0,27.0,26.3,26.5,176300.0],["2017-12-22",26.5,27.7,26.0,27.4,199120.0],["2017-12-26",27.7,27.8,26.8,27.3,90730.0],["2017-12-27",27.4,27.9,27.0,27.6,140220.0],["2017-12-28",27.4,27.5,27.0,27.1,117060.0],["2017-12-29",27.3,27.4,26.9,27.0,101480.0],["2018-01-02",27.1,28.2,27.1,27.8,190120.0],["2018-01-03",27.7,29.6,27.7,29.3,283010.0],["2018-01-04",29.2,29.4,28.2,28.8,129030.0],["2018-01-05",28.7,28.8,28.0,28.8,91430.0],["2018-01-08",28.5,28.8,28.1,28.6,84240.0],["2018-01-09",28.4,29.1,28.4,29.0,96380.0],["2018-01-10",28.9,30.0,28.9,29.2,186680.0],["2018-01-11",29.2,29.9,29.2,29.3,109740.0],["2018-01-12",29.4,29.9,29.1,29.7,91860.0],["2018-01-16",29.5,29.6,27.7,28.2,222610.0],["2018-01-17",28.2,29.1,28.0,28.5,206290.0],["2018-01-18",28.1,28.9,27.9,27.9,153760.0],["2018-01-19",27.5,28.5,27.1,28.3,189330.0],["2018-01-22",28.3,28.3,27.6,27.7,96760.0],["2018-01-23",27.7,28.2,27.6,28.0,80930.0],["2018-01-24",28.1,29.0,27.9,29.0,123820.0],["2018-01-25",28.8,29.1,27.9,28.3,118670.0],["2018-01-26",28.0,29.5,28.0,29.0,202820.0],["2018-01-29",28.8,29.1,28.1,28.8,142760.0],["2018-01-30",28.6,28.8,27.9,28.1,104230.0],["2018-01-31",28.2,28.4,27.1,27.7,198480.0],["2018-02-01",27.6,28.8,27.6,28.6,156750.0],["2018-02-02",28.1,28.2,27.2,27.5,144800.0],["2018-02-05",26.8,27.6,26.4,26.6,233810.0],["2018-02-06",26.2,28.0,26.0,27.1,235050.0],["2018-02-07",26.9,27.2,25.4,25.8,182330.0],["2018-02-08",25.7,26.1,24.5,24.5,204390.0],["2018-02-09",24.7,25.0,23.8,24.5,167690.0],["2018-02-12",24.9,25.8,24.9,25.8,147110.0],["2018-02-13",25.8,25.8,25.1,25.2,119290.0],["2018-02-14",25.0,26.3,24.8,26.3,173630.0],["2018-02-15",26.1,26.2,25.0,25.8,93170.0],["2018-02-16",25.8,26.7,25.7,26.2,134550.0],["2018-02-20",26.1,26.7,26.0,26.2,281700.0],["2018-02-21",26.3,27.0,26.0,26.0,226520.0],["2018-02-22",26.4,27.0,26.2,26.3,197840.0],["2018-02-23",26.3,27.7,26.3,27.4,129050.0],["2018-02-26",27.7,27.7,26.9,26.9,86580.0],["2018-02-27",26.9,27.4,26.3,26.3,129130.0],["2018-02-28",26.0,26.5,25.0,25.0,296960.0],["2018-03-01",25.2,25.7,24.7,24.7,209950.0],["2018-03-02",24.6,25.5,24.2,25.3,189570.0],["2018-03-05",25.3,25.6,25.0,25.5,112410.0],["2018-03-06",25.7,25.9,25.4,25.7,162460.0],["2018-03-07",25.6,25.9,24.9,25.4,154920.0],["2018-03-08",26.0,26.0,24.9,25.0,161460.0],["2018-03-09",25.0,25.3,24.6,25.0,196450.0],["2018-03-12",25.1,25.9,25.1,25.6,161850.0],["2018-03-13",25.8,26.3,25.6,25.6,175250.0],["2018-03-14",25.8,26.1,25.6,26.0,108960.0],["2018-03-15",25.9,26.7,25.8,26.4,119500.0],["2018-03-16",26.3,26.8,26.2,26.4,114610.0],["2018-03-19",26.4,26.8,26.2,26.6,89130.0],["2018-03-20",26.8,27.9,26.8,27.7,123880.0],["2018-03-21",27.7,28.3,27.6,27.9,215370.0],["2018-03-22",27.9,28.6,27.4,28.1,147210.0],["2018-03-23",28.5,29.0,27.7,27.9,162360.0],["2018-03-26",28.2,28.3,27.3,27.8,161140.0],["2018-03-27",27.6,28.2,27.6,27.9,170740.0],["2018-03-28",27.9,27.9,26.8,27.4,183530.0],["2018-03-29",27.6,27.9,27.2,27.9,119590.0],["2018-04-02",28.4,28.4,26.9,27.5,147270.0],["2018-04-03",27.6,27.7,27.1,27.3,87320.0],["2018-04-04",27.0,27.1,26.5,26.9,75850.0],["2018-04-05",27.0,27.7,26.8,27.5,123770.0],["2018-04-06",27.5,27.7,26.7,27.2,171290.0],["2018-04-09",27.3,27.8,26.8,27.0,132640.0],["2018-04-10",27.4,28.5,27.4,28.2,122340.0],["2018-04-11",27.8,29.8,27.8,29.3,288300.0],["2018-04-12",29.5,29.8,28.8,29.6,157000.0],["2018-04-13",29.8,30.3,29.6,30.2,119040.0],["2018-04-16",30.0,30.7,29.7,30.1,250200.0],["2018-04-17",30.1,30.8,30.0,30.5,247050.0],["2018-04-18",30.6,31.9,30.6,31.8,229320.0],["2018-04-19",31.8,32.2,31.4,31.6,286100.0],["2018-04-20",31.2,31.5,30.7,31.3,357910.0],["2018-04-23",31.1,32.0,30.9,31.5,261750.0],["2018-04-24",31.4,32.3,31.4,32.3,409990.0],["2018-04-25",32.0,32.5,31.5,32.3,281550.0],["2018-04-26",32.8,32.9,32.3,32.9,275710.0],["2018-04-27",32.5,33.2,32.4,33.2,158640.0],["2018-04-30",33.0,33.1,32.5,33.1,147940.0],["2018-05-01",32.7,32.9,32.1,32.7,150760.0],["2018-05-02",32.3,34.3,30.1,33.9,233600.0],["2018-05-03",33.6,33.9,32.7,33.0,81130.0],["2018-05-04",32.6,33.7,32.6,33.2,94500.0],["2018-05-07",33.2,33.9,32.2,32.5,141080.0],["2018-05-08",32.3,33.0,31.4,32.6,123660.0],["2018-05-09",33.2,34.0,33.2,33.8,219780.0],["2018-05-10",33.9,33.9,32.9,33.3,93300.0],["2018-05-11",33.5,33.9,33.1,33.5,276870.0],["2018-05-14",34.2,34.2,32.9,33.1,117270.0],["2018-05-15",33.1,33.2,32.6,33.2,129150.0],["2018-05-16",33.2,33.6,32.9,33.3,89340.0],["2018-05-17",33.4,34.8,33.4,34.1,172470.0],["2018-05-18",34.1,34.3,33.8,34.1,74460.0],["2018-05-21",34.0,34.9,33.9,34.8,83990.0],["2018-05-22",34.9,35.2,34.0,34.1,188710.0],["2018-05-23",33.9,34.2,33.2,33.6,126970.0],["2018-05-24",33.3,33.5,32.9,32.9,159350.0],["2018-05-25",32.9,32.9,30.4,31.2,229320.0],["2018-05-29",30.5,31.8,30.4,31.4,151080.0],["2018-05-30",31.5,33.0,31.5,33.0,270470.0],["2018-05-31",32.6,32.9,32.2,32.7,223150.0],["2018-06-01",32.4,33.0,32.4,32.7,206600.0],["2018-06-04",32.6,32.8,31.8,32.3,122210.0],["2018-06-05",32.3,32.4,31.5,32.2,148240.0],["2018-06-06",32.2,32.6,31.7,32.6,97110.0],["2018-06-07",32.8,33.0,32.3,32.7,156090.0],["2018-06-08",32.5,32.8,31.8,32.0,107080.0],["2018-06-11",31.6,33.0,31.5,32.8,149320.0],["2018-06-12",33.0,33.4,32.6,33.4,111190.0],["2018-06-13",34.6,34.6,33.7,34.1,312230.0],["2018-06-14",34.5,34.5,33.1,33.5,191190.0],["2018-06-15",33.2,33.2,31.7,31.8,131620.0],["2018-06-18",31.9,32.8,31.7,32.1,455420.0],["2018-06-19",31.5,31.6,31.0,31.5,109700.0],["2018-06-20",32.0,32.4,31.4,32.3,99650.0],["2018-06-21",31.9,32.1,31.4,31.6,129640.0],["2018-06-22",32.3,33.0,32.1,32.3,165730.0],["2018-06-25",32.1,32.3,31.6,31.9,187200.0],["2018-06-26",32.0,32.9,31.7,32.7,81830.0],["2018-06-27",32.9,34.2,32.7,33.6,187800.0],["2018-06-28",33.8,35.1,33.7,34.8,204030.0],["2018-06-29",34.7,36.0,34.3,34.5,165020.0],["2018-07-02",34.2,34.5,33.2,33.6,64150.0],["2018-07-03",34.6,35.1,34.1,34.2,81680.0],["2018-07-05",34.6,34.6,33.7,33.8,57130.0],["2018-07-06",33.6,34.2,33.5,33.9,68840.0],["2018-07-09",34.1,34.6,34.1,34.5,129340.0],["2018-07-10",35.0,36.0,34.5,35.7,194660.0],["2018-07-11",35.1,36.1,34.8,35.2,251130.0],["2018-07-12",35.1,35.6,34.9,35.5,164640.0],["2018-07-13",35.3,35.7,35.1,35.6,103170.0],["2018-07-16",35.1,35.4,34.1,34.7,126170.0],["2018-07-17",34.8,35.1,34.2,34.9,102420.0],["2018-07-18",34.5,34.7,33.7,34.3,131090.0],["2018-07-19",34.3,34.5,33.8,34.3,89860.0],["2018-07-20",35.1,35.6,33.6,33.6,121380.0],["2018-07-23",33.7,34.0,33.2,33.4,141340.0],["2018-07-24",33.7,33.8,33.1,33.4,166650.0],["2018-07-25",33.4,33.9,33.1,33.8,103810.0],["2018-07-26",33.6,33.9,33.3,33.7,119190.0],["2018-07-27",33.8,34.1,32.3,32.4,188690.0],["2018-07-30",32.6,33.1,32.6,32.8,117730.0],["2018-07-31",32.5,33.5,32.3,33.3,102280.0],["2018-08-01",32.5,33.6,32.3,33.4,96350.0],["2018-08-02",33.5,34.0,33.0,33.6,70730.0],["2018-08-03",33.6,33.8,33.1,33.6,86830.0],["2018-08-06",33.9,34.0,33.7,33.8,25450.0],["2018-08-07",34.0,34.4,33.9,34.3,70900.0],["2018-08-08",34.2,35.2,34.0,35.0,110540.0],["2018-08-09",35.3,35.4,34.1,34.3,63920.0],["2018-08-10",34.1,34.2,33.2,33.3,94240.0],["2018-08-13",33.1,33.4,31.9,31.9,98860.0],["2018-08-14",33.0,33.6,32.5,32.5,90470.0],["2018-08-15",32.0,32.3,29.9,30.1,391650.0],["2018-08-16",29.9,31.1,29.9,31.0,93910.0],["2018-08-17",31.0,31.4,30.7,31.0,61500.0],["2018-08-20",31.2,31.9,31.1,31.6,60040.0],["2018-08-21",32.0,32.9,31.8,32.1,150620.0],["2018-08-22",31.8,33.4,31.8,33.1,138170.0],["2018-08-23",32.4,33.3,32.3,32.4,52190.0],["2018-08-24",32.7,33.3,32.7,33.1,77210.0],["2018-08-27",33.5,33.6,33.1,33.1,65340.0],["2018-08-28",33.1,33.7,32.2,32.7,144980.0],["2018-08-29",32.8,35.4,32.7,34.8,175660.0],["2018-08-30",34.6,35.7,34.6,35.4,170920.0],["2018-08-31",35.5,35.5,34.2,34.5,116390.0],["2018-09-04",35.0,35.2,34.0,34.2,86160.0],["2018-09-05",33.8,34.1,32.8,33.1,87780.0],["2018-09-06",32.9,33.3,31.7,31.9,337710.0],["2018-09-07",31.6,32.2,31.0,32.2,103160.0],["2018-09-10",32.2,32.6,31.7,32.1,63250.0],["2018-09-11",32.1,33.9,32.0,33.4,128400.0],["2018-09-12",34.0,35.9,33.6,35.3,232270.0],["2018-09-13",35.5,35.5,34.1,35.0,159240.0],["2018-09-14",34.8,35.4,34.4,35.1,80540.0],["2018-09-17",35.0,35.5,34.2,34.2,160270.0],["2018-09-18",34.8,35.0,33.6,33.8,166050.0],["2018-09-19",33.5,34.7,33.5,34.0,308230.0],["2018-09-20",33.8,34.8,33.4,34.0,76080.0],["2018-09-21",34.4,34.8,33.7,34.5,71100.0],["2018-09-24",34.8,37.1,34.8,37.0,257600.0],["2018-09-25",37.6,39.4,36.8,36.9,243200.0],["2018-09-26",36.6,37.4,36.1,36.7,92470.0],["2018-09-27",37.1,38.0,36.7,37.3,73490.0],["2018-09-28",38.3,39.4,37.5,38.2,190640.0],["2018-10-01",38.8,39.3,37.9,38.7,132180.0],["2018-10-02",38.9,39.6,37.7,38.0,155500.0],["2018-10-03",38.6,39.5,38.1,39.1,257280.0],["2018-10-04",39.1,39.2,37.4,37.5,132190.0],["2018-10-05",37.2,37.6,36.5,36.9,165910.0],["2018-10-08",36.7,36.8,36.2,36.8,96020.0],["2018-10-09",37.0,38.4,36.7,37.8,106950.0],["2018-10-10",37.7,37.7,35.3,35.9,185370.0],["2018-10-11",35.5,35.9,34.1,34.1,145730.0],["2018-10-12",34.8,35.4,34.5,34.8,115650.0],["2018-10-15",34.8,36.3,34.3,34.5,98890.0],["2018-10-16",34.5,36.3,34.5,36.1,142610.0],["2018-10-17",36.0,36.0,34.1,34.5,134350.0],["2018-10-18",34.1,34.5,33.1,33.9,89770.0],["2018-10-19",34.2,34.9,31.8,33.2,228150.0],["2018-10-22",32.3,33.2,32.2,32.5,116270.0],["2018-10-23",31.5,32.1,30.9,31.7,178460.0],["2018-10-24",31.6,32.4,29.8,30.1,242740.0],["2018-10-25",30.3,31.1,30.0,30.3,187640.0],["2018-10-26",29.3,31.3,29.0,31.1,130040.0],["2018-10-29",31.1,31.2,29.5,29.9,146570.0],["2018-10-30",29.8,30.6,28.8,30.3,131570.0],["2018-10-31",30.5,31.3,30.2,30.5,122560.0],["2018-11-01",30.6,31.0,30.0,30.7,97640.0],["2018-11-02",33.9,34.9,29.2,29.5,294690.0],["2018-11-05",29.8,30.1,28.9,29.2,176230.0],["2018-11-06",29.4,30.2,28.0,28.3,182640.0],["2018-11-07",29.1,29.7,29.0,29.3,105430.0],["2018-11-08",29.3,29.4,28.4,28.4,130700.0],["2018-11-09",28.2,28.9,27.6,28.7,115480.0],["2018-11-12",28.6,29.7,28.3,28.3,188460.0],["2018-11-13",28.4,28.4,27.0,27.4,224530.0],["2018-11-14",27.8,28.5,27.2,27.5,163340.0],["2018-11-15",27.7,28.6,27.4,28.0,230090.0],["2018-11-16",28.5,28.7,27.8,27.8,167880.0],["2018-11-19",27.3,28.2,26.6,27.1,151470.0],["2018-11-20",26.3,26.9,25.3,25.6,320850.0],["2018-11-21",26.0,26.6,25.6,26.2,117720.0],["2018-11-23",25.8,26.2,24.7,25.5,101540.0],["2018-11-26",25.9,26.0,25.2,25.4,73140.0],["2018-11-27",25.1,25.4,24.3,24.9,99110.0],["2018-11-28",24.9,25.8,24.8,25.7,199740.0],["2018-11-29",25.8,26.3,25.5,26.1,131240.0],["2018-11-30",25.8,27.1,25.3,26.7,140120.0],["2018-12-03",27.6,28.5,27.1,27.6,132710.0],["2018-12-04",27.8,28.2,25.9,25.9,125330.0],["2018-12-06",25.5,25.6,24.8,25.0,230760.0],["2018-12-07",25.8,26.6,25.3,25.5,134590.0],["2018-12-10",25.4,25.4,24.4,24.6,195130.0],["2018-12-11",25.1,25.3,23.9,23.9,147370.0],["2018-12-12",24.2,25.4,24.2,24.4,99060.0],["2018-12-13",24.5,24.7,24.0,24.5,71930.0],["2018-12-14",24.1,24.7,23.6,23.7,109710.0],["2018-12-17",23.5,23.9,22.8,22.9,142990.0],["2018-12-18",22.7,23.3,22.6,22.9,130560.0],["2018-12-19",23.1,23.2,22.0,22.3,226510.0],["2018-12-20",21.9,22.5,21.1,21.9,215610.0],["2018-12-21",21.8,22.0,20.8,20.8,121480.0],["2018-12-24",20.5,21.0,20.3,20.5,82750.0],["2018-12-26",20.8,22.6,20.4,22.4,120910.0],["2018-12-27",22.0,22.0,20.8,21.6,157890.0],["2018-12-28",21.9,22.4,21.4,21.4,126150.0],["2018-12-31",21.5,22.1,21.3,21.7,91970.0],["2019-01-02",21.1,22.8,21.0,22.2,96500.0],["2019-01-03",22.2,22.9,21.7,22.3,94210.0],["2019-01-04",22.7,23.9,22.6,23.9,139600.0],["2019-01-07",24.0,25.0,23.8,24.7,125930.0],["2019-01-08",24.9,25.0,24.2,24.7,102230.0],["2019-01-09",25.0,25.5,24.6,24.7,138160.0],["2019-01-10",24.6,25.4,24.3,25.1,140870.0],["2019-01-11",24.9,25.0,24.1,24.2,126160.0],["2019-01-14",24.1,24.7,23.6,24.1,101390.0],["2019-01-15",24.3,24.6,24.1,24.4,65690.0],["2019-01-16",24.2,24.5,23.8,24.2,52020.0],["2019-01-17",24.1,24.8,24.0,24.8,81080.0],["2019-01-18",25.7,25.7,24.8,25.1,87330.0],["2019-01-22",24.8,24.8,23.3,23.5,95420.0],["2019-01-23",23.4,23.8,22.8,23.2,79030.0],["2019-01-24",23.1,24.1,23.0,24.0,97000.0],["2019-01-25",24.3,24.5,23.8,23.8,74230.0],["2019-01-28",23.0,23.6,22.6,22.8,109340.0],["2019-01-29",23.2,23.5,22.8,23.1,98460.0],["2019-01-30",24.1,24.4,23.4,23.9,171870.0],["2019-01-31",23.5,24.5,23.5,23.7,117360.0],["2019-02-01",24.1,24.1,23.2,23.4,188640.0],["2019-02-04",22.8,23.0,22.5,22.9,174400.0],["2019-02-05",22.6,23.0,22.4,22.6,198070.0],["2019-02-06",22.7,23.0,22.3,22.4,64480.0],["2019-02-07",22.3,23.0,21.3,21.5,265110.0],["2019-02-08",21.3,21.9,21.3,21.8,98770.0],["2019-02-11",21.9,22.2,21.5,22.1,76240.0],["2019-02-12",22.3,22.7,22.0,22.2,76660.0],["2019-02-13",22.4,23.0,22.0,22.6,144220.0],["2019-02-14",22.7,23.8,22.6,23.6,170230.0],["2019-02-15",23.6,24.2,23.6,23.9,79930.0],["2019-02-19",24.0,24.3,23.7,24.0,174050.0],["2019-02-20",23.8,24.1,23.3,23.3,182780.0],["2019-02-21",23.4,23.6,22.9,22.9,198910.0],["2019-02-22",22.9,23.4,22.8,23.1,108910.0],["2019-02-25",23.0,23.2,22.8,22.9,158500.0],["2019-02-26",23.0,23.1,22.5,22.8,153630.0],["2019-02-27",22.1,23.6,22.1,23.1,276570.0],["2019-02-28",23.1,23.3,22.3,22.6,227830.0],["2019-03-01",22.5,23.9,22.5,23.2,194560.0],["2019-03-04",23.6,24.2,23.5,23.9,176350.0],["2019-03-05",24.5,24.8,24.1,24.4,268410.0],["2019-03-06",24.3,24.8,23.0,23.2,238750.0],["2019-03-07",23.2,23.2,22.5,22.7,220670.0],["2019-03-08",22.3,22.8,21.5,22.3,157020.0],["2019-03-11",23.1,23.1,22.5,23.1,107930.0],["2019-03-12",23.0,23.5,22.8,23.0,179510.0],["2019-03-13",23.0,25.1,23.0,24.7,207710.0],["2019-03-14",24.5,25.0,24.0,24.3,165090.0],["2019-03-15",24.2,24.3,23.3,23.3,152090.0],["2019-03-18",23.6,24.5,23.5,24.4,97390.0],["2019-03-19",24.7,25.4,24.0,24.0,153820.0],["2019-03-20",23.7,25.2,23.6,25.2,331880.0],["2019-03-21",25.4,25.4,24.2,24.6,155810.0],["2019-03-22",24.4,24.4,22.8,23.1,230640.0],["2019-03-25",23.0,23.4,22.5,22.6,151660.0],["2019-03-26",23.0,23.6,22.8,23.5,200600.0],["2019-03-27",23.5,23.7,23.2,23.5,127800.0],["2019-03-28",23.5,23.5,22.4,22.7,126790.0],["2019-03-29",23.2,23.2,22.7,22.7,107770.0],["2019-04-01",23.2,24.0,23.1,23.5,173970.0],["2019-04-02",23.7,23.9,22.9,22.9,127240.0],["2019-04-03",23.2,23.3,22.5,22.8,164350.0],["2019-04-04",22.7,23.3,22.6,23.0,156890.0],["2019-04-05",23.3,24.2,23.1,23.7,280300.0],["2019-04-08",23.9,25.8,23.8,25.5,272600.0],["2019-04-09",25.2,25.4,24.4,24.6,175170.0],["2019-04-10",24.9,25.9,24.7,25.6,181620.0],["2019-04-11",25.8,25.9,25.1,25.4,96060.0],["2019-04-12",26.0,26.4,25.0,25.1,166430.0],["2019-04-15",25.0,25.7,24.8,24.8,98170.0],["2019-04-16",24.7,25.1,24.4,24.7,97980.0],["2019-04-17",24.9,25.3,23.6,23.9,216360.0],["2019-04-18",23.9,24.2,23.6,23.9,121720.0],["2019-04-22",24.3,25.1,24.1,24.8,250200.0],["2019-04-23",25.0,25.2,24.4,24.6,284470.0],["2019-04-24",24.6,24.6,24.0,24.4,183540.0],["2019-04-25",24.6,24.6,24.0,24.0,197030.0],["2019-04-26",23.8,23.9,23.3,23.7,96990.0],["2019-04-29",23.7,24.2,23.3,24.2,169220.0],["2019-04-30",24.3,24.4,23.7,23.9,160550.0],["2019-05-01",23.7,24.0,22.9,22.9,140310.0],["2019-05-02",22.8,23.1,22.4,22.5,297900.0],["2019-05-03",22.5,23.0,22.3,22.4,287850.0],["2019-05-06",22.1,23.0,22.1,22.8,213440.0],["2019-05-07",22.1,22.5,20.6,21.5,656850.0],["2019-05-08",21.4,22.0,21.2,21.9,209690.0],["2019-05-09",21.6,22.2,21.4,21.9,195770.0],["2019-05-10",21.7,22.1,21.2,21.4,212540.0],["2019-05-13",21.1,22.0,20.8,21.3,269880.0],["2019-05-14",21.1,21.7,20.4,21.5,260480.0],["2019-05-15",21.1,22.2,21.1,21.8,197910.0],["2019-05-16",21.8,22.2,21.5,21.8,138510.0],["2019-05-17",21.7,21.7,21.2,21.4,93900.0],["2019-05-20",21.3,21.6,21.0,21.4,73970.0],["2019-05-21",20.9,21.4,20.1,21.1,263430.0],["2019-05-22",20.8,21.3,20.7,20.8,291760.0],["2019-05-23",20.4,20.4,19.2,19.6,527200.0],["2019-05-24",19.9,20.4,19.6,20.4,176570.0],["2019-05-28",20.8,20.8,20.0,20.1,211800.0],["2019-05-29",19.7,20.1,19.5,20.1,126050.0],["2019-05-30",20.0,20.3,19.6,19.7,192490.0],["2019-05-31",19.6,20.0,19.4,19.6,162030.0],["2019-06-03",19.6,20.1,19.5,20.0,237470.0],["2019-06-04",20.2,20.3,19.5,19.7,145590.0],["2019-06-05",20.1,20.6,19.8,20.1,465800.0],["2019-06-06",20.0,20.1,19.4,19.4,264120.0],["2019-06-07",19.7,20.0,19.3,19.9,189450.0],["2019-06-10",20.2,20.2,19.5,19.7,227430.0],["2019-06-11",19.7,20.1,19.6,19.7,153300.0],["2019-06-12",19.5,19.7,19.1,19.2,166830.0],["2019-06-13",19.3,19.5,18.8,19.4,333670.0],["2019-06-14",19.4,19.7,18.5,18.5,437350.0],["2019-06-17",18.6,19.4,18.3,19.3,187320.0],["2019-06-18",19.2,19.8,19.1,19.2,233200.0],["2019-06-19",18.0,18.3,16.0,17.0,740880.0],["2019-06-20",17.0,17.6,16.7,16.9,302280.0],["2019-06-21",17.6,17.6,17.1,17.4,201910.0],["2019-06-24",17.5,17.6,16.2,16.4,377520.0],["2019-06-25",16.6,16.6,15.8,16.0,278520.0],["2019-06-26",16.3,16.4,15.5,15.8,402310.0],["2019-06-27",15.8,16.0,15.4,15.7,350520.0],["2019-06-28",15.9,16.3,15.4,15.9,196240.0],["2019-07-01",16.0,16.2,15.5,15.5,121900.0],["2019-07-02",15.6,15.9,14.6,15.0,281010.0],["2019-07-03",15.0,15.9,14.6,15.5,218670.0],["2019-07-05",15.4,15.6,14.7,15.1,291690.0],["2019-07-08",15.1,15.4,14.7,14.8,159950.0],["2019-07-09",14.7,14.9,14.3,14.8,154270.0],["2019-07-10",15.3,16.5,15.3,15.7,615220.0],["2019-07-11",15.9,16.4,15.4,16.3,137850.0],["2019-07-12",16.4,16.4,15.6,16.3,202780.0],["2019-07-15",16.8,16.8,15.8,16.2,106780.0],["2019-07-16",16.1,16.5,15.8,15.9,111780.0],["2019-07-17",15.9,16.3,15.5,15.6,95470.0],["2019-07-18",15.6,15.7,15.2,15.5,65460.0],["2019-07-19",15.4,16.0,15.4,15.9,75720.0],["2019-07-22",16.0,16.4,15.7,16.1,101480.0],["2019-07-23",16.3,16.5,16.0,16.5,91260.0],["2019-07-24",16.5,17.1,16.1,16.4,108740.0],["2019-07-25",16.4,16.5,15.5,15.7,112960.0],["2019-07-26",15.5,16.2,15.5,16.0,92530.0],["2019-07-29",16.2,16.2,15.4,16.0,70070.0],["2019-07-30",15.8,16.8,15.4,16.2,141340.0],["2019-07-31",16.3,16.9,15.6,16.3,169810.0],["2019-08-01",16.0,16.7,15.7,15.9,166990.0],["2019-08-02",15.9,16.1,15.2,15.5,91210.0],["2019-08-05",15.3,15.4,14.6,14.8,96480.0],["2019-08-06",14.8,15.1,14.3,14.5,252000.0],["2019-08-07",14.4,14.7,14.0,14.5,417230.0],["2019-08-08",15.6,15.6,14.5,14.8,193430.0],["2019-08-09",14.8,15.3,14.6,14.7,289950.0],["2019-08-12",14.5,14.7,14.0,14.0,191410.0],["2019-08-13",14.0,14.7,13.8,14.3,197820.0],["2019-08-14",14.0,14.0,13.2,13.6,219500.0],["2019-08-15",13.5,13.7,13.2,13.2,92590.0],["2019-08-16",13.8,13.8,13.1,13.3,144980.0],["2019-08-19",13.4,13.9,13.1,13.3,174840.0],["2019-08-20",13.3,13.3,12.8,12.9,142270.0],["2019-08-21",13.0,13.4,12.8,13.0,137840.0],["2019-08-22",13.1,13.4,12.9,13.0,164690.0],["2019-08-23",12.9,13.1,12.0,12.1,150710.0],["2019-08-26",12.3,12.7,12.2,12.4,89630.0],["2019-08-27",12.6,12.9,12.3,12.6,194360.0],["2019-08-28",12.7,13.3,12.7,13.2,101620.0],["2019-08-29",13.5,14.3,13.3,14.2,125520.0],["2019-08-30",14.6,14.6,13.8,14.1,137140.0],["2019-09-03",14.3,14.3,13.2,13.2,132910.0],["2019-09-04",13.5,14.0,13.4,13.4,177900.0],["2019-09-05",13.6,14.1,13.5,13.6,103850.0],["2019-09-06",13.2,13.7,13.2,13.3,89850.0],["2019-09-09",13.7,15.1,13.5,15.0,311070.0],["2019-09-10",15.5,16.2,15.0,15.4,284410.0],["2019-09-11",15.7,15.8,14.5,15.2,228030.0],["2019-09-12",14.9,15.2,14.3,14.5,98000.0],["2019-09-13",14.7,14.7,14.0,14.3,131480.0],["2019-09-16",16.0,16.1,15.3,15.4,370930.0],["2019-09-17",15.4,15.7,14.5,15.7,304770.0],["2019-09-18",15.5,15.7,15.1,15.2,150890.0],["2019-09-19",15.2,15.5,14.8,15.1,79560.0],["2019-09-20",15.2,15.3,14.5,14.6,107460.0],["2019-09-23",14.5,14.9,14.3,14.4,82110.0],["2019-09-24",14.3,14.6,13.6,13.8,120200.0],["2019-09-25",13.5,14.0,13.3,13.7,178340.0],["2019-09-26",13.8,13.8,13.2,13.3,163180.0],["2019-09-27",13.1,13.4,12.5,12.8,177630.0],["2019-09-30",12.6,12.9,12.2,12.5,219790.0],["2019-10-01",12.7,12.7,11.7,11.7,205440.0],["2019-10-02",11.9,12.1,11.4,11.7,200690.0],["2019-10-03",11.8,11.9,11.2,11.4,132610.0],["2019-10-04",11.7,11.8,10.9,11.3,194500.0],["2019-10-07",11.1,11.5,10.9,11.1,104040.0],["2019-10-08",11.2,11.4,10.3,10.6,188100.0],["2019-10-09",10.8,11.5,10.6,11.2,403580.0],["2019-10-10",11.3,11.6,11.1,11.3,231860.0],["2019-10-11",11.5,12.0,11.4,11.5,440580.0],["2019-10-14",11.6,11.9,11.1,11.9,147330.0],["2019-10-15",12.0,12.0,11.2,11.3,160690.0],["2019-10-16",11.4,11.5,11.0,11.1,172920.0],["2019-10-17",11.0,11.2,10.4,10.4,396640.0],["2019-10-18",10.3,10.6,10.0,10.3,231260.0],["2019-10-21",10.3,10.5,10.0,10.3,2379930.0],["2019-10-22",10.3,11.4,10.2,11.0,267700.0],["2019-10-23",10.9,11.7,10.7,11.7,175680.0],["2019-10-24",11.7,12.0,11.3,11.5,143120.0],["2019-10-25",11.4,11.6,11.1,11.3,68110.0],["2019-10-28",11.3,11.3,10.7,10.7,146340.0],["2019-10-29",10.7,11.4,10.6,11.0,81860.0],["2019-10-30",11.0,11.2,10.4,10.6,134280.0],["2019-10-31",10.6,10.8,10.2,10.8,134140.0],["2019-11-01",10.9,11.2,10.7,11.1,102000.0],["2019-11-04",11.3,12.4,11.2,12.1,239020.0],["2019-11-05",12.0,12.5,11.4,11.7,160640.0],["2019-11-06",10.1,10.9,9.7,10.9,490230.0],["2019-11-07",10.8,11.4,10.3,10.7,259980.0],["2019-11-08",10.5,10.9,10.3,10.5,138520.0],["2019-11-11",11.2,11.2,10.1,10.1,259330.0],["2019-11-12",10.6,10.7,9.9,10.2,298520.0],["2019-11-13",10.3,10.5,10.0,10.2,229320.0],["2019-11-14",10.2,10.4,9.9,10.0,161380.0],["2019-11-15",9.9,10.3,9.8,10.1,259110.0],["2019-11-18",10.0,10.2,9.8,9.9,212930.0],["2019-11-19",10.0,10.1,9.6,9.8,208670.0],["2019-11-20",9.7,9.7,9.4,9.4,201570.0],["2019-11-21",9.6,9.8,9.2,9.8,149470.0],["2019-11-22",9.7,10.3,9.6,10.2,91510.0],["2019-11-25",10.0,10.5,10.0,10.3,157490.0],["2019-11-26",10.1,10.2,9.8,10.1,150840.0],["2019-11-27",10.0,10.2,9.9,10.2,82410.0],["2019-11-29",10.1,10.3,10.0,10.2,63070.0],["2019-12-02",10.0,10.4,9.7,9.9,144220.0],["2019-12-03",9.8,9.9,9.4,9.6,105030.0],["2019-12-04",9.4,10.1,9.4,9.9,84060.0],["2019-12-05",9.9,10.0,9.8,9.8,47640.0],["2019-12-06",9.9,10.2,9.8,9.9,85480.0],["2019-12-09",10.0,10.7,9.9,10.4,198140.0],["2019-12-10",10.5,11.2,10.4,11.0,202420.0],["2019-12-11",11.0,11.1,10.5,10.6,99370.0],["2019-12-12",10.9,11.3,10.6,11.2,125420.0],["2019-12-13",11.3,11.7,11.1,11.6,180580.0],["2019-12-16",11.6,11.8,11.1,11.2,146390.0],["2019-12-17",11.2,11.6,11.0,11.3,153400.0],["2019-12-18",11.3,11.6,11.0,11.3,148980.0],["2019-12-19",11.3,11.4,11.1,11.4,123910.0],["2019-12-20",11.2,11.7,11.0,11.6,305830.0],["2019-12-23",11.6,12.0,11.6,11.7,212340.0],["2019-12-24",11.9,12.7,11.7,12.4,244560.0],["2019-12-26",12.4,12.9,12.3,12.6,86170.0],["2019-12-27",12.2,12.8,11.8,12.0,202960.0],["2019-12-30",12.5,12.8,12.1,12.3,238990.0],["2019-12-31",12.6,13.2,12.2,12.9,279390.0],["2020-01-02",13.1,13.2,12.5,12.7,178550.0],["2020-01-03",13.1,13.3,12.7,13.0,136000.0],["2020-01-06",13.2,13.8,12.8,12.8,163910.0],["2020-01-07",12.8,13.6,12.5,13.5,507990.0],["2020-01-08",13.8,13.8,12.7,13.0,204290.0],["2020-01-09",13.4,13.4,12.2,12.8,275710.0],["2020-01-10",13.0,13.0,12.1,12.2,150750.0],["2020-01-13",12.3,12.3,11.5,11.9,209620.0],["2020-01-14",12.1,12.3,11.8,12.0,155530.0],["2020-01-15",12.0,13.0,11.9,12.6,133430.0],["2020-01-16",12.6,12.7,12.0,12.1,194220.0],["2020-01-17",12.1,12.1,11.6,11.7,147670.0],["2020-01-21",11.8,11.8,11.3,11.6,118340.0],["2020-01-22",11.4,11.4,10.9,11.0,187440.0],["2020-01-23",10.7,11.0,9.8,10.7,338510.0],["2020-01-24",10.6,10.7,10.4,10.7,170960.0],["2020-01-27",10.2,10.7,10.1,10.6,363240.0],["2020-01-28",10.7,10.8,10.1,10.3,140670.0],["2020-01-29",10.7,11.0,10.2,10.9,195300.0],["2020-01-30",10.8,10.9,10.5,10.8,118880.0],["2020-01-31",10.5,10.6,9.8,10.0,251060.0],["2020-02-03",9.8,9.9,9.3,9.6,405910.0],["2020-02-04",9.7,9.9,9.4,9.7,217910.0],["2020-02-05",9.7,10.1,9.6,9.8,204300.0],["2020-02-06",9.8,9.8,9.2,9.4,314980.0],["2020-02-07",9.4,9.4,8.9,8.9,202320.0],["2020-02-10",9.0,9.7,8.6,9.6,408310.0],["2020-02-11",9.6,9.9,9.3,9.7,91800.0],["2020-02-12",9.8,9.9,9.5,9.7,45910.0],["2020-02-13",9.5,9.7,9.3,9.3,44280.0],["2020-02-14",9.4,9.4,9.1,9.2,73360.0],["2020-02-18",9.3,9.3,8.9,8.9,66970.0],["2020-02-19",9.3,9.3,9.0,9.1,101060.0],["2020-02-20",9.2,9.8,9.2,9.5,121540.0],["2020-02-21",9.4,9.5,9.0,9.4,59660.0],["2020-02-24",9.0,9.1,8.7,8.9,134500.0],["2020-02-25",9.0,9.0,8.5,8.8,136930.0],["2020-02-26",8.8,8.9,8.0,8.2,166600.0],["2020-02-27",7.4,7.7,6.5,7.1,193780.0],["2020-02-28",7.0,7.7,6.9,7.7,186250.0],["2020-03-02",7.7,7.8,7.0,7.1,106560.0],["2020-03-03",7.1,7.2,6.8,6.8,138780.0],["2020-03-04",7.1,7.1,6.4,6.5,261790.0],["2020-03-05",6.9,6.9,6.1,6.2,281750.0],["2020-03-06",6.0,6.4,5.6,6.0,252970.0],["2020-03-09",4.6,5.0,3.3,3.4,764860.0],["2020-03-10",4.0,4.0,3.0,3.4,531770.0],["2020-03-11",3.2,3.4,3.0,3.0,222540.0],["2020-03-12",2.9,2.9,2.3,2.3,275260.0],["2020-03-13",2.7,2.9,2.4,2.5,279120.0],["2020-03-16",2.6,2.6,2.3,2.3,419070.0],["2020-03-17",2.5,2.5,2.1,2.1,264010.0],["2020-03-18",2.1,2.1,1.8,1.9,1013690.0],["2020-03-19",2.0,2.1,1.9,2.1,404550.0],["2020-03-20",2.1,2.3,1.8,1.8,681910.0],["2020-03-23",2.0,2.1,1.9,1.9,194720.0],["2020-03-24",2.0,2.2,2.0,2.2,360700.0],["2020-03-25",2.3,2.5,2.1,2.3,373770.0],["2020-03-26",2.5,2.5,2.1,2.1,308270.0],["2020-03-27",2.2,2.7,2.0,2.6,1029240.0],["2020-03-30",2.7,2.7,2.2,2.4,475590.0],["2020-03-31",2.5,2.6,2.4,2.5,350490.0],["2020-04-01",2.4,2.5,2.3,2.3,335800.0],["2020-04-02",2.5,3.2,2.4,2.8,1184140.0],["2020-04-03",3.0,3.1,2.7,3.0,538150.0],["2020-04-06",2.9,3.1,2.8,3.0,295520.0],["2020-04-07",3.1,3.3,3.0,3.2,340170.0],["2020-04-08",3.3,3.4,3.2,3.4,262020.0],["2020-04-09",3.7,3.8,3.1,3.2,600380.0],["2020-04-13",3.4,3.5,3.0,3.2,325900.0],["2020-04-14",3.2,3.4,3.1,3.2,216180.0],["2020-04-15",3.1,3.1,2.4,2.8,532060.0],["2020-04-16",2.8,2.9,2.6,2.7,151400.0],["2020-04-17",2.8,2.8,2.5,2.6,418230.0],["2020-04-20",2.5,2.7,2.4,2.6,403410.0],["2020-04-21",2.5,2.5,2.3,2.3,400070.0],["2020-04-22",2.5,2.8,2.4,2.5,346350.0],["2020-04-23",2.7,2.9,2.6,2.8,863850.0],["2020-04-24",3.5,3.9,2.9,3.0,1945980.0],["2020-04-27",3.1,3.2,2.8,2.9,677070.0],["2020-04-28",2.9,3.0,2.8,2.9,555070.0],["2020-04-29",3.0,3.2,3.0,3.2,850340.0],["2020-04-30",3.4,3.5,3.1,3.4,1141120.0],["2020-05-01",3.4,3.4,3.1,3.1,485880.0],["2020-05-04",3.1,3.3,3.0,3.1,499600.0],["2020-05-05",3.2,3.3,3.1,3.1,533100.0],["2020-05-06",3.2,3.2,2.9,2.9,539010.0],["2020-05-07",3.0,3.0,2.8,2.9,413590.0],["2020-05-08",2.9,3.0,2.8,3.0,383030.0],["2020-05-11",3.0,3.2,2.9,3.2,622060.0],["2020-05-12",2.8,3.0,2.7,2.7,1331040.0],["2020-05-13",2.8,2.8,2.4,2.5,760830.0],["2020-05-14",2.5,2.6,2.3,2.4,435730.0],["2020-05-15",2.4,2.5,2.3,2.4,452560.0],["2020-05-18",2.5,2.8,2.4,2.8,635210.0],["2020-05-19",2.8,2.8,2.5,2.6,510790.0],["2020-05-20",2.7,2.8,2.6,2.7,496430.0],["2020-05-21",2.7,2.7,2.6,2.6,261750.0],["2020-05-22",2.7,2.7,2.5,2.6,238350.0],["2020-05-26",2.8,2.8,2.6,2.7,427920.0],["2020-05-27",2.7,2.7,2.6,2.7,323780.0],["2020-05-28",2.6,2.7,2.6,2.6,364000.0],["2020-05-29",2.6,2.6,2.4,2.4,1062560.0],["2020-06-01",2.4,2.5,2.3,2.4,422190.0],["2020-06-02",2.7,3.1,2.6,3.1,1627470.0],["2020-06-03",3.3,3.6,3.2,3.4,1605870.0],["2020-06-04",3.3,3.5,3.1,3.5,889820.0],["2020-06-05",4.0,4.6,3.7,4.6,2170660.0],["2020-06-08",6.3,7.0,5.4,6.4,2534260.0],["2020-06-09",6.2,6.2,5.2,5.4,1322350.0],["2020-06-10",5.3,5.3,4.4,5.0,1129270.0],["2020-06-11",3.9,4.3,3.7,3.9,1568620.0],["2020-06-12",4.4,4.6,3.9,4.4,843400.0],["2020-06-15",3.8,4.3,3.8,4.3,542750.0],["2020-06-16",4.7,4.9,4.2,4.3,700930.0],["2020-06-17",4.2,4.2,3.8,4.0,572530.0],["2020-06-18",3.9,4.1,3.9,4.0,348220.0],["2020-06-19",4.2,4.2,3.9,3.9,439210.0],["2020-06-22",4.0,4.1,3.7,3.9,692470.0],["2020-06-23",4.0,4.0,3.8,3.9,425470.0],["2020-06-24",3.7,3.9,3.5,3.7,460890.0],["2020-06-25",3.5,3.8,3.5,3.7,339200.0],["2020-06-26",3.6,3.7,3.4,3.4,377800.0],["2020-06-29",3.4,3.6,3.3,3.6,295640.0],["2020-06-30",3.5,3.5,3.3,3.5,214620.0],["2020-07-01",3.5,3.6,3.4,3.5,178550.0],["2020-07-02",3.5,3.6,3.4,3.4,213000.0],["2020-07-06",3.6,3.6,3.4,3.5,239620.0],["2020-07-07",3.5,3.7,3.3,3.6,421680.0],["2020-07-08",3.7,3.8,3.5,3.7,230540.0],["2020-07-09",3.7,3.7,3.4,3.4,245160.0],["2020-07-10",3.4,3.5,3.4,3.5,211500.0],["2020-07-13",3.5,3.5,3.4,3.4,198720.0],["2020-07-14",3.4,3.5,3.3,3.5,195900.0],["2020-07-15",3.5,3.6,3.4,3.5,304390.0],["2020-07-16",3.3,3.4,3.3,3.3,454980.0],["2020-07-17",3.4,3.4,3.1,3.2,321480.0],["2020-07-20",3.2,3.3,3.2,3.2,211180.0],["2020-07-21",3.3,3.6,3.3,3.6,470240.0],["2020-07-22",3.6,3.6,3.3,3.5,257220.0],["2020-07-23",3.5,3.5,3.3,3.4,231580.0],["2020-07-24",3.4,3.4,3.2,3.3,140570.0],["2020-07-27",3.4,3.4,3.2,3.3,219860.0],["2020-07-28",3.2,3.3,3.2,3.2,262970.0],["2020-07-29",3.2,3.3,3.1,3.2,234780.0],["2020-07-30",3.2,3.2,3.0,3.0,313440.0],["2020-07-31",3.1,3.1,2.8,2.9,475210.0],["2020-08-03",3.0,3.3,2.8,3.2,371140.0],["2020-08-04",3.2,3.2,3.0,3.2,266760.0],["2020-08-05",3.1,3.3,3.0,3.1,475420.0],["2020-08-06",3.2,3.2,3.0,3.1,207510.0],["2020-08-07",3.1,3.1,3.0,3.0,187940.0],["2020-08-10",3.1,3.2,3.1,3.2,203170.0],["2020-08-11",3.3,3.3,3.1,3.1,196260.0],["2020-08-12",3.2,3.2,3.0,3.1,260160.0],["2020-08-13",3.0,3.1,3.0,3.0,148640.0],["2020-08-14",3.0,3.1,2.9,3.1,124450.0],["2020-08-17",3.1,3.1,3.0,3.1,181820.0],["2020-08-18",3.1,3.1,3.0,3.0,156460.0],["2020-08-19",3.0,3.0,2.9,3.0,123710.0],["2020-08-20",3.0,3.0,2.9,3.0,126310.0],["2020-08-21",3.0,3.0,2.9,2.9,149360.0],["2020-08-24",2.9,3.0,2.9,2.9,114550.0],["2020-08-25",3.0,3.0,2.9,2.9,94870.0],["2020-08-26",2.9,3.0,2.8,2.9,152680.0],["2020-08-27",2.8,2.9,2.8,2.8,130960.0],["2020-08-28",2.8,3.0,2.8,3.0,142880.0],["2020-08-31",3.0,3.0,2.9,2.9,140290.0],["2020-09-01",2.9,2.9,2.7,2.8,209800.0],["2020-09-02",2.7,2.8,2.5,2.7,285060.0],["2020-09-03",2.7,2.7,2.6,2.7,122260.0],["2020-09-04",2.6,2.7,2.5,2.6,213470.0],["2020-09-08",2.6,2.6,2.3,2.4,309060.0],["2020-09-09",2.4,2.5,2.4,2.4,113860.0],["2020-09-10",2.4,2.4,2.4,2.4,111170.0],["2020-09-11",2.3,2.4,2.3,2.3,147790.0],["2020-09-14",2.3,2.4,2.3,2.3,174040.0],["2020-09-15",2.3,2.5,2.3,2.4,154970.0],["2020-09-16",2.6,2.8,2.5,2.7,311390.0],["2020-09-17",2.7,2.7,2.5,2.7,156520.0],["2020-09-18",2.7,2.7,2.5,2.6,74630.0],["2020-09-21",2.6,2.6,2.4,2.4,121080.0],["2020-09-22",2.4,2.5,2.4,2.5,74360.0],["2020-09-23",2.6,2.8,2.4,2.5,381100.0],["2020-09-24",2.6,2.6,2.4,2.5,227300.0],["2020-09-25",2.6,2.6,2.4,2.4,126160.0],["2020-09-28",2.5,2.5,2.4,2.4,126750.0],["2020-09-29",2.5,2.5,2.3,2.4,216490.0],["2020-09-30",2.4,2.4,2.3,2.3,143930.0],["2020-10-01",2.3,2.3,2.3,2.3,97460.0],["2020-10-02",2.2,2.3,2.2,2.3,153720.0],["2020-10-05",2.3,2.4,2.3,2.3,121400.0],["2020-10-06",2.3,2.4,2.3,2.3,169800.0],["2020-10-07",2.3,2.4,2.2,2.2,154200.0],["2020-10-08",2.3,2.3,2.2,2.3,330740.0],["2020-10-09",2.4,2.6,2.3,2.3,1611730.0],["2020-10-12",2.3,2.3,2.2,2.3,408560.0],["2020-10-13",2.2,2.3,2.2,2.2,220780.0],["2020-10-14",2.2,2.3,2.2,2.2,149800.0],["2020-10-15",2.2,2.2,2.1,2.2,98110.0],["2020-10-16",2.2,2.2,2.1,2.2,148650.0],["2020-10-19",2.2,2.2,2.1,2.2,121930.0],["2020-10-20",2.3,2.3,2.1,2.2,115540.0],["2020-10-21",2.2,2.3,2.2,2.2,102090.0],["2020-10-22",2.2,2.2,2.2,2.2,144370.0],["2020-10-23",2.2,2.2,2.2,2.2,190210.0],["2020-10-26",2.2,2.2,2.0,2.1,151230.0],["2020-10-27",2.1,2.1,2.0,2.1,124470.0],["2020-10-28",2.0,2.1,1.8,2.0,382640.0],["2020-10-29",2.0,2.0,1.8,1.9,136760.0],["2020-10-30",2.0,2.0,1.9,1.9,127560.0],["2020-11-02",1.9,2.0,1.9,2.0,155360.0],["2020-11-03",2.0,2.2,2.0,2.1,244110.0],["2020-11-04",2.2,2.2,1.9,2.0,152470.0],["2020-11-05",2.1,2.1,2.0,2.0,156840.0],["2020-11-06",2.0,2.1,1.9,2.0,182910.0],["2020-11-09",2.1,2.3,2.0,2.2,506310.0],["2020-11-10",2.3,2.3,2.1,2.3,272280.0],["2020-11-11",2.4,2.5,2.3,2.3,318200.0],["2020-11-12",2.3,2.3,2.1,2.1,216070.0],["2020-11-13",2.2,2.2,2.1,2.1,197090.0],["2020-11-16",2.2,2.3,2.2,2.3,406100.0],["2020-11-17",2.3,2.3,2.2,2.3,343300.0],["2020-11-18",2.3,2.4,2.3,2.3,412970.0],["2020-11-19",2.3,2.3,2.2,2.3,162670.0],["2020-11-20",2.3,2.4,2.2,2.3,183720.0],["2020-11-23",2.4,3.1,2.4,3.1,1245110.0],["2020-11-24",3.6,3.6,2.9,3.2,1813360.0],["2020-11-25",3.1,3.1,2.8,3.1,458880.0],["2020-11-27",3.0,3.1,3.0,3.0,232850.0],["2020-11-30",3.0,3.1,2.8,2.8,746170.0],["2020-12-01",2.8,2.9,2.7,2.8,389380.0],["2020-12-02",2.8,2.9,2.6,2.9,404260.0],["2020-12-03",2.9,3.0,2.7,2.7,554680.0],["2020-12-04",2.9,3.2,2.9,3.1,763030.0],["2020-12-07",3.2,3.2,3.0,3.0,1098810.0],["2020-12-08",4.1,4.2,3.6,3.8,4406930.0],["2020-12-09",3.8,4.0,3.5,3.6,1021190.0],["2020-12-10",3.6,4.0,3.6,3.9,1394030.0],["2020-12-11",4.1,4.2,3.7,4.1,1048800.0],["2020-12-14",4.3,4.6,3.9,3.9,1304450.0],["2020-12-15",3.9,4.1,3.8,3.9,521220.0],["2020-12-16",4.0,4.0,3.7,3.7,642660.0],["2020-12-17",3.8,3.8,3.6,3.7,437760.0],["2020-12-18",3.8,3.8,3.6,3.6,517980.0],["2020-12-21",3.4,3.4,3.2,3.4,653000.0],["2020-12-22",3.5,3.5,3.3,3.3,453820.0],["2020-12-23",3.3,3.6,3.3,3.6,542880.0],["2020-12-24",3.7,3.7,3.4,3.5,271820.0],["2020-12-28",3.6,3.8,3.4,3.5,617270.0],["2020-12-29",3.6,3.6,3.4,3.5,494520.0],["2020-12-30",3.5,3.7,3.5,3.6,508690.0],["2020-12-31",3.6,3.7,3.5,3.6,347520.0],["2021-01-04",3.7,3.7,3.5,3.6,356670.0],["2021-01-05",3.7,4.2,3.7,4.2,1899350.0],["2021-01-06",4.1,4.4,3.9,4.1,1033030.0],["2021-01-07",4.3,4.3,4.1,4.1,683180.0],["2021-01-08",4.4,4.6,4.2,4.4,958500.0],["2021-01-11",4.7,5.5,4.5,5.4,2370680.0],["2021-01-12",5.9,6.0,5.2,5.5,2129340.0],["2021-01-13",5.7,5.7,5.2,5.4,1114770.0],["2021-01-14",5.2,5.4,5.1,5.4,766460.0],["2021-01-15",5.5,5.5,5.1,5.1,804480.0],["2021-01-19",5.2,5.4,5.0,5.3,1245350.0],["2021-01-20",5.4,5.4,5.1,5.1,782240.0],["2021-01-21",5.1,5.2,4.9,5.1,1027090.0],["2021-01-22",5.0,5.1,4.9,5.0,608760.0],["2021-01-25",5.0,5.2,4.6,4.9,1073560.0],["2021-01-26",4.9,5.0,4.7,4.7,949030.0],["2021-01-27",4.5,5.1,4.2,4.8,1642920.0],["2021-01-28",5.2,9.6,5.1,6.3,37298230.0],["2021-01-29",6.6,7.8,5.7,5.9,8900960.0],["2021-02-01",6.4,7.0,5.8,6.5,8020360.0],["2021-02-02",6.9,7.1,6.2,6.3,4179310.0],["2021-02-03",6.5,6.7,6.3,6.5,2263640.0],["2021-02-04",6.5,6.6,6.2,6.3,2297070.0],["2021-02-05",6.4,6.7,6.2,6.5,2320150.0],["2021-02-08",6.7,7.8,6.5,7.6,6395950.0],["2021-02-09",8.4,8.6,7.8,8.2,5914220.0],["2021-02-10",9.5,10.6,8.6,10.1,10729910.0],["2021-02-11",12.3,12.3,10.5,10.6,7701110.0],["2021-02-12",9.6,10.7,9.5,10.3,3745340.0],["2021-02-16",11.0,11.1,10.5,10.8,3483380.0],["2021-02-17",10.6,10.8,9.9,10.0,2644510.0],["2021-02-18",9.9,9.9,8.9,9.3,2735490.0],["2021-02-19",9.3,10.0,9.2,9.5,2104730.0],["2021-02-22",9.5,10.2,9.2,9.7,2160200.0],["2021-02-23",9.0,9.3,7.8,9.0,2534750.0],["2021-02-24",9.1,10.3,9.1,9.9,3098000.0],["2021-02-25",9.6,9.8,8.8,8.9,2125480.0],["2021-02-26",8.9,8.9,8.0,8.5,1345100.0],["2021-03-01",8.6,8.9,8.0,8.2,1867400.0],["2021-03-02",8.1,8.2,7.4,7.5,1718160.0],["2021-03-03",7.6,8.3,7.6,7.8,1802990.0],["2021-03-04",7.7,8.1,6.9,7.6,1701850.0],["2021-03-05",8.3,8.3,7.3,8.0,1923600.0],["2021-03-08",8.2,8.5,7.8,7.9,1108600.0],["2021-03-09",8.0,8.1,7.7,8.0,833210.0],["2021-03-10",8.1,8.4,7.9,8.3,1006320.0],["2021-03-11",8.4,8.6,8.2,8.5,1005570.0],["2021-03-12",8.4,8.5,8.2,8.4,620100.0],["2021-03-15",8.4,8.5,8.1,8.5,1097370.0],["2021-03-16",8.4,8.5,8.0,8.1,771650.0],["2021-03-17",8.1,8.2,7.7,8.2,624440.0],["2021-03-18",8.1,8.1,7.6,7.6,833580.0],["2021-03-19",7.7,8.1,7.5,8.0,599540.0],["2021-03-22",8.0,8.1,7.6,7.9,478270.0],["2021-03-23",7.8,7.8,7.1,7.1,861940.0],["2021-03-24",7.3,7.5,7.1,7.2,681230.0],["2021-03-25",6.8,7.1,6.4,7.0,665640.0],["2021-03-26",7.3,7.4,6.8,7.1,539690.0],["2021-03-29",7.0,7.0,6.7,6.8,588290.0],["2021-03-30",6.8,6.9,6.5,6.8,463910.0],["2021-03-31",6.8,7.1,6.8,7.0,404070.0],["2021-04-01",7.0,7.3,6.9,7.2,338140.0],["2021-04-05",7.2,7.2,6.8,6.9,466520.0],["2021-04-06",6.9,7.2,6.8,7.0,450640.0],["2021-04-07",7.0,7.1,6.8,6.8,351480.0],["2021-04-08",6.9,6.9,6.6,6.6,450110.0],["2021-04-09",6.7,6.7,6.5,6.5,289610.0],["2021-04-12",6.6,6.9,6.5,6.6,501490.0],["2021-04-13",6.5,6.6,6.3,6.5,595330.0],["2021-04-14",6.4,7.1,6.4,7.0,710170.0],["2021-04-15",6.9,7.0,6.6,6.7,340030.0],["2021-04-16",6.4,6.8,6.4,6.5,466230.0],["2021-04-19",6.4,6.5,6.0,6.1,710840.0],["2021-04-20",6.2,6.2,5.6,5.8,595380.0],["2021-04-21",5.6,6.0,5.5,5.8,377500.0],["2021-04-22",5.9,6.0,5.7,6.0,446270.0],["2021-04-23",6.0,6.2,5.8,5.9,322960.0],["2021-04-26",5.9,6.1,5.9,6.1,489120.0],["2021-04-27",6.2,6.9,6.1,6.6,648200.0],["2021-04-28",6.7,7.1,6.6,6.9,556530.0],["2021-04-29",7.1,7.1,6.7,6.8,399400.0],["2021-04-30",6.7,6.8,6.6,6.7,237260.0],["2021-05-03",6.6,6.7,6.5,6.7,347350.0],["2021-05-04",6.5,6.9,6.3,6.7,460460.0],["2021-05-05",6.8,7.9,6.8,7.4,1140760.0],["2021-05-06",7.4,7.4,7.0,7.2,562000.0],["2021-05-07",7.2,7.4,6.9,7.2,360370.0],["2021-05-10",7.2,7.3,6.8,6.8,462330.0],["2021-05-11",6.5,6.9,6.5,6.7,346110.0],["2021-05-12",6.7,7.2,6.7,6.9,593690.0],["2021-05-13",6.9,6.9,6.5,6.7,362610.0],["2021-05-14",6.6,6.9,6.6,6.8,212170.0],["2021-05-17",6.7,7.0,6.7,6.9,312570.0],["2021-05-18",6.8,6.8,6.4,6.5,760920.0],["2021-05-19",6.3,6.4,6.0,6.2,390180.0],["2021-05-20",6.1,6.2,6.1,6.1,289010.0],["2021-05-21",6.2,6.3,6.0,6.0,290570.0],["2021-05-24",6.1,6.2,5.9,6.2,357560.0],["2021-05-25",6.1,6.1,6.0,6.0,285560.0],["2021-05-26",6.0,6.2,5.9,6.1,225650.0],["2021-05-27",6.2,6.3,6.1,6.2,337700.0],["2021-05-28",6.3,6.5,6.1,6.4,545420.0],["2021-06-01",6.7,7.1,6.7,6.8,618570.0],["2021-06-02",7.0,7.3,6.7,7.2,577990.0],["2021-06-03",7.2,7.3,6.9,7.0,469370.0],["2021-06-04",7.1,7.2,7.0,7.1,321450.0],["2021-06-07",7.2,7.2,7.0,7.1,358910.0],["2021-06-08",7.1,7.2,6.8,7.0,361270.0],["2021-06-09",7.0,7.1,6.9,7.0,295470.0],["2021-06-10",7.0,7.0,6.7,6.9,401130.0],["2021-06-11",7.0,7.0,6.8,6.8,177200.0],["2021-06-14",7.0,7.0,6.7,6.8,282630.0],["2021-06-15",6.9,7.1,6.8,7.1,322000.0],["2021-06-16",7.1,7.7,7.0,7.4,1049790.0],["2021-06-17",7.5,7.6,6.8,7.0,542100.0],["2021-06-18",7.0,7.5,6.9,7.3,562760.0],["2021-06-21",7.4,8.3,7.3,8.2,1266530.0],["2021-06-22",8.2,8.4,7.7,8.3,800310.0],["2021-06-23",8.4,8.7,8.2,8.4,794790.0],["2021-06-24",8.1,8.2,7.9,8.0,517990.0],["2021-06-25",8.1,8.2,7.6,7.8,381760.0],["2021-06-28",7.8,7.8,7.3,7.4,548120.0],["2021-06-29",7.4,7.6,7.2,7.2,345260.0],["2021-06-30",7.3,7.6,7.2,7.4,305160.0],["2021-07-01",7.6,7.9,7.5,7.8,522460.0],["2021-07-02",7.7,7.8,7.4,7.7,277140.0],["2021-07-06",7.9,8.0,7.5,7.5,469500.0],["2021-07-07",7.4,7.5,7.0,7.2,454430.0],["2021-07-08",6.8,7.2,6.8,7.0,341440.0],["2021-07-09",7.1,7.2,7.0,7.2,201730.0],["2021-07-12",7.4,7.4,7.0,7.1,257770.0],["2021-07-13",7.5,7.6,7.1,7.2,444540.0],["2021-07-14",7.2,7.3,6.7,6.8,480580.0],["2021-07-15",6.7,6.9,6.3,6.6,447910.0],["2021-07-16",6.7,6.9,6.1,6.2,475960.0],["2021-07-19",5.9,6.4,5.7,6.1,544140.0],["2021-07-20",6.1,6.3,6.0,6.2,175890.0],["2021-07-21",6.4,6.6,6.3,6.6,273660.0],["2021-07-22",6.6,6.7,6.3,6.4,126180.0],["2021-07-23",6.4,6.4,6.2,6.3,174060.0],["2021-07-26",6.3,6.6,6.1,6.1,152870.0],["2021-07-27",6.2,6.2,6.0,6.1,200350.0],["2021-07-28",6.1,6.2,6.0,6.1,135360.0],["2021-07-29",6.2,6.3,6.1,6.3,140170.0],["2021-07-30",6.3,6.3,5.9,6.0,435230.0],["2021-08-02",6.0,6.2,5.9,6.0,233900.0],["2021-08-03",5.9,6.3,5.7,6.3,338130.0],["2021-08-04",5.6,6.0,5.5,5.6,727270.0],["2021-08-05",5.6,5.7,5.6,5.6,223350.0],["2021-08-06",5.8,5.8,5.6,5.6,146090.0],["2021-08-09",5.5,5.5,5.3,5.4,377700.0],["2021-08-10",5.4,5.7,5.4,5.7,278130.0],["2021-08-11",5.7,5.7,5.3,5.4,305480.0],["2021-08-12",5.4,5.5,5.3,5.4,239750.0],["2021-08-13",5.3,5.4,5.1,5.2,295580.0],["2021-08-16",5.0,5.1,4.7,4.9,676600.0],["2021-08-17",4.8,4.9,4.8,4.9,245950.0],["2021-08-18",5.0,5.1,4.8,4.9,218440.0],["2021-08-19",4.7,4.7,4.4,4.5,495640.0],["2021-08-20",4.5,4.6,4.4,4.6,338340.0],["2021-08-23",4.9,5.0,4.6,4.8,516630.0],["2021-08-24",5.0,5.0,4.9,4.9,218130.0],["2021-08-25",5.0,5.4,4.8,5.2,546770.0],["2021-08-26",5.1,5.2,5.0,5.1,234260.0],["2021-08-27",5.1,5.4,5.0,5.4,259150.0],["2021-08-30",5.6,5.6,5.3,5.3,237780.0],["2021-08-31",5.3,5.5,5.2,5.4,156790.0],["2021-09-01",5.3,5.4,5.2,5.4,193760.0],["2021-09-02",5.4,5.7,5.4,5.6,319380.0],["2021-09-03",5.7,6.1,5.5,5.8,604850.0],["2021-09-07",6.0,6.2,5.7,5.8,347620.0],["2021-09-08",5.8,5.9,5.5,5.5,221960.0],["2021-09-09",5.5,5.7,5.5,5.6,199040.0],["2021-09-10",5.9,6.0,5.6,5.7,263910.0],["2021-09-13",5.9,6.1,5.8,6.0,508810.0],["2021-09-14",6.4,6.4,6.1,6.1,551550.0],["2021-09-15",6.2,6.9,6.2,6.5,626260.0],["2021-09-16",6.6,6.6,6.3,6.4,322850.0],["2021-09-17",6.3,6.4,5.9,5.9,475490.0],["2021-09-20",5.7,5.9,5.5,5.7,420370.0],["2021-09-21",5.8,5.9,5.6,5.7,165580.0],["2021-09-22",5.8,6.0,5.8,6.0,254460.0],["2021-09-23",6.0,6.4,6.0,6.4,593110.0],["2021-09-24",6.4,7.0,6.3,6.7,724150.0],["2021-09-27",7.0,7.5,6.9,7.2,817870.0],["2021-09-28",7.5,7.7,7.2,7.2,750620.0],["2021-09-29",7.4,7.4,7.0,7.2,536830.0],["2021-09-30",7.2,7.5,6.9,7.4,572930.0],["2021-10-01",7.4,7.7,7.3,7.6,609620.0],["2021-10-04",7.9,8.4,7.9,8.1,1525330.0],["2021-10-05",8.7,10.1,8.5,9.7,7261650.0],["2021-10-06",9.9,10.0,8.7,9.0,3146900.0],["2021-10-07",8.8,9.3,8.3,9.0,1800650.0],["2021-10-08",9.2,9.4,8.9,9.1,848370.0],["2021-10-11",9.5,9.6,9.1,9.4,914060.0],["2021-10-12",9.4,9.4,8.8,9.0,571560.0],["2021-10-13",9.1,9.1,8.7,9.0,707090.0],["2021-10-14",9.0,9.1,8.6,8.8,556550.0],["2021-10-15",8.9,9.0,8.7,8.8,553060.0],["2021-10-18",8.8,8.9,8.5,8.6,519940.0],["2021-10-19",8.6,8.7,8.3,8.6,542240.0],["2021-10-20",8.4,8.6,8.3,8.5,395610.0],["2021-10-21",8.5,8.5,8.0,8.1,608720.0],["2021-10-22",8.1,9.0,8.0,8.9,791320.0],["2021-10-25",8.9,9.3,8.7,8.9,547760.0],["2021-10-26",8.8,9.6,8.8,9.4,1016720.0],["2021-10-27",9.2,9.4,8.7,8.9,498400.0],["2021-10-28",8.7,8.9,8.5,8.9,376530.0],["2021-10-29",8.9,9.2,8.4,9.2,415480.0],["2021-11-01",9.3,10.1,9.2,9.9,1566970.0],["2021-11-02",10.0,10.1,8.7,9.2,1055150.0],["2021-11-03",8.9,9.0,8.5,8.7,666820.0],["2021-11-04",8.9,9.0,8.3,8.6,477420.0],["2021-11-05",8.6,8.7,8.3,8.7,340320.0],["2021-11-08",8.7,8.8,8.5,8.7,390870.0],["2021-11-09",8.7,8.7,8.4,8.5,382810.0],["2021-11-10",8.5,8.7,8.1,8.3,342460.0],["2021-11-11",8.3,8.9,8.3,8.9,405010.0],["2021-11-12",8.5,8.9,8.4,8.9,361280.0],["2021-11-15",8.8,8.8,8.5,8.7,320860.0],["2021-11-16",8.7,8.7,8.5,8.6,206450.0],["2021-11-17",8.4,8.6,8.0,8.2,567280.0],["2021-11-18",8.2,8.4,7.8,8.1,259990.0],["2021-11-19",7.9,8.0,7.5,7.6,489780.0],["2021-11-22",7.6,7.9,7.4,7.6,344110.0],["2021-11-23",7.6,7.8,7.3,7.6,348450.0],["2021-11-24",7.6,7.9,7.4,7.9,234310.0],["2021-11-26",7.4,7.4,7.0,7.2,496330.0],["2021-11-29",7.5,7.5,7.0,7.4,334390.0],["2021-11-30",7.0,7.3,6.6,6.6,726140.0],["2021-12-01",7.1,7.2,6.6,6.6,374430.0],["2021-12-02",6.6,7.1,6.3,7.0,436270.0],["2021-12-03",7.2,7.3,6.6,6.8,302790.0],["2021-12-06",6.8,7.2,6.6,7.2,241290.0],["2021-12-07",7.4,7.8,7.4,7.6,196970.0],["2021-12-08",7.7,7.7,7.4,7.6,202910.0],["2021-12-09",7.4,7.5,7.3,7.3,169010.0],["2021-12-10",7.4,7.6,7.2,7.3,180090.0],["2021-12-13",7.3,7.4,6.9,7.1,183520.0],["2021-12-14",7.0,7.1,6.6,6.8,191280.0],["2021-12-15",6.7,7.1,6.3,7.0,232950.0],["2021-12-16",7.0,7.5,7.0,7.2,338850.0],["2021-12-17",7.2,7.4,6.9,7.2,191350.0],["2021-12-20",6.9,7.1,6.6,7.1,185210.0],["2021-12-21",7.1,7.4,7.1,7.4,193280.0],["2021-12-22",7.4,7.8,7.3,7.7,288840.0],["2021-12-23",7.7,7.8,7.4,7.7,178140.0],["2021-12-27",7.7,8.1,7.5,7.8,205510.0],["2021-12-28",8.0,8.1,7.6,7.7,183180.0],["2021-12-29",7.8,8.1,7.6,8.0,248780.0],["2021-12-30",8.0,8.1,7.8,8.0,171570.0],["2021-12-31",7.8,8.0,7.4,7.6,218620.0],["2022-01-03",7.6,8.0,7.6,7.9,119830.0],["2022-01-04",7.9,8.4,7.9,8.3,286880.0],["2022-01-05",8.4,8.6,7.9,8.0,252460.0],["2022-01-06",8.2,8.3,7.9,8.2,175300.0],["2022-01-07",8.0,8.2,8.0,8.2,95270.0],["2022-01-10",8.0,8.1,7.7,7.9,169150.0],["2022-01-11",8.1,8.6,7.9,8.5,296410.0],["2022-01-12",8.6,8.8,8.5,8.6,230480.0],["2022-01-13",8.6,8.7,8.2,8.4,156210.0],["2022-01-14",8.4,8.7,8.3,8.6,258120.0],["2022-01-18",8.9,9.1,8.6,8.9,390710.0],["2022-01-19",9.0,9.2,8.8,9.2,363760.0],["2022-01-20",9.1,9.5,9.0,9.0,337570.0],["2022-01-21",8.7,9.1,8.3,8.6,423470.0],["2022-01-24",8.2,8.3,7.6,8.3,464800.0],["2022-01-25",8.2,8.8,7.9,8.8,339310.0],["2022-01-26",9.1,9.2,8.5,8.7,384950.0],["2022-01-27",8.9,9.2,8.5,8.6,284350.0],["2022-01-28",8.7,9.0,8.5,8.8,205250.0],["2022-01-31",8.9,9.2,8.7,9.1,362990.0],["2022-02-01",8.9,9.6,8.9,9.6,591420.0],["2022-02-02",9.8,10.4,9.3,10.2,1157340.0],["2022-02-03",10.0,10.8,9.8,10.7,866950.0],["2022-02-04",10.9,11.4,10.5,10.6,969050.0],["2022-02-07",10.9,11.0,10.4,11.0,588740.0],["2022-02-08",11.1,11.1,10.4,10.7,400380.0],["2022-02-09",10.6,10.8,10.4,10.7,405630.0],["2022-02-10",10.6,11.5,10.5,11.0,756620.0],["2022-02-11",11.2,12.6,11.2,12.6,1402580.0],["2022-02-14",12.5,13.2,12.1,13.0,1083940.0],["2022-02-15",12.6,13.0,12.0,12.9,751290.0],["2022-02-16",13.0,13.8,12.5,12.7,753630.0],["2022-02-17",12.7,13.6,12.5,13.1,721200.0],["2022-02-18",13.2,13.3,12.3,12.6,620860.0],["2022-02-22",13.2,13.7,12.8,12.9,876080.0],["2022-02-23",13.6,13.7,12.8,13.2,516490.0],["2022-02-24",13.9,14.5,13.2,14.2,1336980.0],["2022-02-25",14.6,14.6,13.3,13.8,790280.0],["2022-02-28",14.1,14.1,13.5,14.0,720680.0],["2022-03-01",14.0,14.8,13.9,14.4,765280.0],["2022-03-02",14.7,15.2,14.4,15.1,1068800.0],["2022-03-03",15.1,15.4,13.5,14.1,1408620.0],["2022-03-04",14.3,15.5,14.0,15.3,1148950.0],["2022-03-07",16.0,17.9,15.7,17.8,2278320.0],["2022-03-08",19.0,20.2,16.8,18.0,3262980.0],["2022-03-09",17.1,17.3,15.6,16.0,1585160.0],["2022-03-10",16.1,16.8,15.8,16.6,800830.0],["2022-03-11",16.2,16.7,15.5,15.8,699940.0],["2022-03-14",14.2,14.8,13.3,14.0,1330780.0],["2022-03-15",12.3,14.1,11.9,13.9,1772900.0],["2022-03-16",14.0,14.7,13.8,13.9,801180.0],["2022-03-17",14.6,15.5,14.5,14.8,867870.0],["2022-03-18",15.1,15.2,14.4,15.1,515790.0],["2022-03-21",15.4,16.4,15.2,16.1,788690.0],["2022-03-22",16.2,16.3,15.2,15.6,517560.0],["2022-03-23",15.9,17.4,15.8,16.8,972740.0],["2022-03-24",16.7,17.0,16.3,16.4,544020.0],["2022-03-25",16.3,17.2,16.1,17.0,583790.0],["2022-03-28",16.6,16.7,15.8,16.1,637980.0],["2022-03-29",15.4,15.9,14.9,15.8,668550.0],["2022-03-30",15.9,16.8,15.8,16.4,574330.0],["2022-03-31",15.7,16.6,15.6,15.7,751050.0],["2022-04-01",15.5,16.3,15.5,15.7,507270.0],["2022-04-04",16.1,16.6,15.6,16.4,628870.0],["2022-04-05",16.7,17.2,15.7,15.9,527870.0],["2022-04-06",16.2,16.4,15.4,15.6,515240.0],["2022-04-07",15.6,15.9,14.9,15.6,428360.0],["2022-04-08",15.7,16.5,15.7,16.4,479010.0],["2022-04-11",15.9,15.9,15.0,15.2,615270.0],["2022-04-12",15.6,16.2,15.5,15.7,436260.0],["2022-04-13",15.8,16.1,15.4,15.9,281790.0],["2022-04-14",16.0,17.4,15.7,17.2,1036150.0],["2022-04-18",17.5,18.3,17.2,17.8,831770.0],["2022-04-19",17.8,17.8,16.8,17.0,700940.0],["2022-04-20",17.8,19.0,17.4,18.9,1205260.0],["2022-04-21",19.0,19.2,17.0,17.7,904340.0],["2022-04-22",17.5,17.9,16.7,17.0,637440.0],["2022-04-25",15.6,16.4,15.1,16.1,965370.0],["2022-04-26",16.1,16.8,15.7,16.2,405980.0],["2022-04-27",15.9,16.3,15.6,16.1,477730.0],["2022-04-28",16.1,16.9,15.3,16.8,711290.0],["2022-04-29",16.7,17.1,15.8,16.2,366980.0],["2022-05-02",15.9,16.2,15.2,15.9,695090.0],["2022-05-03",16.0,17.5,16.0,17.3,923870.0],["2022-05-04",17.0,17.5,15.8,16.7,1177690.0],["2022-05-05",16.6,17.0,15.7,16.0,936930.0],["2022-05-06",16.1,16.4,15.5,16.2,718110.0],["2022-05-09",15.6,15.8,14.0,14.1,948870.0],["2022-05-10",14.1,14.8,13.6,14.1,659120.0],["2022-05-11",14.7,15.5,14.5,14.6,699250.0],["2022-05-12",14.0,14.5,13.6,14.0,1141090.0],["2022-05-13",14.2,15.2,14.2,14.7,946090.0],["2022-05-16",14.8,15.9,14.8,15.6,601150.0],["2022-05-17",16.1,16.5,15.8,16.0,767740.0],["2022-05-18",16.1,16.2,14.9,15.1,652680.0],["2022-05-19",14.6,15.5,14.5,15.1,670340.0],["2022-05-20",15.2,15.6,14.6,14.9,489820.0],["2022-05-23",15.1,15.7,14.7,15.5,567380.0],["2022-05-24",15.2,15.7,14.9,15.5,616980.0],["2022-05-25",15.5,16.8,15.4,16.7,875920.0],["2022-05-26",16.7,17.5,16.6,17.0,818410.0],["2022-05-27",17.1,17.3,16.8,16.8,511920.0],["2022-05-31",18.3,19.2,17.2,18.2,2223270.0],["2022-06-01",18.1,18.4,17.3,18.1,755710.0],["2022-06-02",17.5,18.5,17.3,18.2,555010.0],["2022-06-03",18.0,18.6,17.8,18.6,559490.0],["2022-06-06",18.9,19.0,18.3,18.5,454470.0],["2022-06-07",18.5,20.3,18.2,20.2,1626180.0],["2022-06-08",20.4,21.5,20.3,21.0,1651870.0],["2022-06-09",21.1,21.1,19.1,19.3,1063240.0],["2022-06-10",19.0,19.4,17.9,18.5,936430.0],["2022-06-13",17.7,17.8,16.4,16.6,1297430.0],["2022-06-14",17.0,17.6,16.5,16.8,968360.0],["2022-06-15",16.7,17.2,16.0,16.7,818050.0],["2022-06-16",16.1,16.4,15.2,15.3,1257810.0],["2022-06-17",15.5,15.6,13.8,14.2,1466450.0],["2022-06-21",13.6,14.0,13.2,13.2,1338080.0],["2022-06-22",12.2,12.7,11.8,11.9,1067350.0],["2022-06-23",12.1,12.3,10.4,10.9,1260390.0],["2022-06-24",11.0,11.8,10.7,11.3,853420.0],["2022-06-27",11.8,12.5,11.4,12.3,726870.0],["2022-06-28",12.7,13.2,12.5,12.8,815320.0],["2022-06-29",13.0,13.2,11.8,12.1,800560.0],["2022-06-30",11.7,12.2,11.4,11.5,512960.0],["2022-07-01",11.8,11.9,10.7,11.5,535180.0],["2022-07-05",11.5,11.7,10.4,11.0,836840.0],["2022-07-06",11.0,11.1,9.9,10.6,699340.0],["2022-07-07",10.9,11.7,10.9,11.2,474180.0],["2022-07-08",11.4,11.5,10.8,11.3,383000.0],["2022-07-11",10.9,11.1,10.6,10.9,286410.0],["2022-07-12",10.5,10.7,10.1,10.5,509910.0],["2022-07-13",10.3,10.9,10.3,10.9,453420.0],["2022-07-14",10.5,10.7,10.0,10.6,355520.0],["2022-07-15",10.7,11.0,10.6,10.8,232000.0],["2022-07-18",11.2,12.0,11.1,11.5,890320.0],["2022-07-19",11.6,12.5,11.5,12.2,782270.0],["2022-07-20",12.2,12.7,11.9,12.7,332610.0],["2022-07-21",12.4,12.4,11.7,12.0,450540.0],["2022-07-22",11.9,12.2,11.3,11.5,254160.0],["2022-07-25",11.6,12.4,11.4,12.2,337860.0],["2022-07-26",12.1,12.7,11.8,12.1,357660.0],["2022-07-27",12.1,13.2,12.0,13.1,480240.0],["2022-07-28",13.2,13.5,12.5,12.8,343480.0],["2022-07-29",13.1,13.7,13.0,13.4,353210.0],["2022-08-01",13.3,13.3,12.7,12.7,431530.0],["2022-08-02",12.6,13.5,12.5,13.0,354810.0],["2022-08-03",13.4,13.5,12.2,12.6,443060.0],["2022-08-04",12.5,12.6,11.3,11.5,585600.0],["2022-08-05",11.6,12.5,11.1,11.9,318390.0],["2022-08-08",12.1,12.9,11.9,12.6,486620.0],["2022-08-09",13.9,13.9,11.4,11.8,918350.0],["2022-08-10",11.9,12.1,11.4,12.0,527960.0],["2022-08-11",12.3,12.8,12.2,12.5,438320.0],["2022-08-12",12.7,12.8,12.3,12.7,308330.0],["2022-08-15",12.3,12.5,11.6,12.2,528230.0],["2022-08-16",12.4,12.7,11.8,12.1,447330.0],["2022-08-17",12.0,12.1,11.5,11.8,510910.0],["2022-08-18",11.9,12.5,11.9,12.5,423550.0],["2022-08-19",11.6,12.5,11.6,12.1,265390.0],["2022-08-22",11.8,12.0,11.3,11.9,350520.0],["2022-08-23",12.2,13.1,12.1,12.9,806250.0],["2022-08-24",12.9,13.4,12.7,13.2,499210.0],["2022-08-25",13.3,13.6,12.9,13.1,413490.0],["2022-08-26",13.2,13.2,12.6,12.8,372380.0],["2022-08-29",12.8,14.2,12.8,13.8,681920.0],["2022-08-30",14.3,14.3,12.9,13.4,1001680.0],["2022-08-31",12.7,14.2,12.7,14.1,867990.0],["2022-09-01",13.7,13.8,13.0,13.3,866620.0],["2022-09-02",13.6,14.0,13.6,13.8,478650.0],["2022-09-06",13.8,14.2,13.5,13.5,668740.0],["2022-09-07",13.2,13.4,12.8,13.1,672720.0],["2022-09-08",13.1,13.3,12.6,12.8,520950.0],["2022-09-09",13.3,13.9,13.2,13.8,704460.0],["2022-09-12",14.0,14.4,13.8,14.1,829210.0],["2022-09-13",13.7,14.2,13.6,14.0,747750.0],["2022-09-14",14.0,15.3,14.0,15.0,1068700.0],["2022-09-15",14.9,15.2,14.3,14.5,750060.0],["2022-09-16",14.1,14.4,13.6,13.9,789850.0],["2022-09-19",13.4,15.0,13.3,14.4,566380.0],["2022-09-20",14.2,14.4,13.3,13.6,523150.0],["2022-09-21",13.9,14.1,13.2,13.3,701230.0],["2022-09-22",13.7,13.9,13.0,13.2,791330.0],["2022-09-23",12.3,12.4,11.5,11.5,663840.0],["2022-09-26",11.4,11.8,10.8,11.1,432230.0],["2022-09-27",11.4,11.7,11.1,11.1,1022230.0],["2022-09-28",11.0,12.7,11.0,12.4,806760.0],["2022-09-29",12.2,12.4,11.7,12.1,657670.0],["2022-09-30",12.0,12.6,11.7,12.1,593590.0],["2022-10-03",12.7,13.2,12.4,12.4,661040.0],["2022-10-04",12.8,13.5,12.7,13.2,907590.0],["2022-10-05",13.5,14.2,13.1,13.9,842850.0],["2022-10-06",13.8,14.4,13.6,14.1,498940.0],["2022-10-07",14.1,14.5,13.8,14.3,705460.0],["2022-10-10",14.2,14.4,13.2,13.5,559190.0],["2022-10-11",13.1,13.5,12.7,13.1,624620.0],["2022-10-12",12.6,13.1,12.4,12.8,734220.0],["2022-10-13",12.5,13.5,12.4,13.3,652460.0],["2022-10-14",13.1,13.3,12.4,12.5,460960.0],["2022-10-17",12.5,13.2,12.5,13.0,603870.0],["2022-10-18",13.0,13.2,12.5,12.8,493980.0],["2022-10-19",12.8,13.6,12.6,13.4,486060.0],["2022-10-20",13.4,13.9,12.7,13.0,448050.0],["2022-10-21",13.0,13.4,12.8,13.0,380710.0],["2022-10-24",12.9,13.1,12.6,12.6,305350.0],["2022-10-25",12.9,13.0,12.6,12.8,360200.0],["2022-10-26",12.9,13.2,12.6,12.9,858950.0],["2022-10-27",13.2,13.6,12.8,13.1,857500.0],["2022-10-28",13.1,13.2,12.5,13.0,857780.0],["2022-10-31",12.8,13.9,12.7,13.5,735390.0],["2022-11-01",13.9,14.1,13.6,14.0,499530.0],["2022-11-02",13.6,13.7,12.6,12.6,917280.0],["2022-11-03",12.7,13.0,12.5,12.6,481840.0],["2022-11-04",13.2,13.7,12.8,13.2,938790.0],["2022-11-07",13.2,13.7,13.1,13.3,537870.0],["2022-11-08",13.4,13.4,12.6,12.8,819080.0],["2022-11-09",12.5,12.8,11.9,11.9,774140.0],["2022-11-10",12.2,12.7,12.0,12.7,505430.0],["2022-11-11",12.8,13.4,12.8,13.0,824690.0],["2022-11-14",12.9,13.2,12.5,12.6,515990.0],["2022-11-15",12.7,13.2,12.4,12.9,629440.0],["2022-11-16",12.9,13.0,12.3,12.4,398560.0],["2022-11-17",12.3,12.3,11.8,12.3,592510.0],["2022-11-18",11.9,12.2,11.5,12.2,465800.0],["2022-11-21",11.8,11.9,11.1,11.9,572670.0],["2022-11-22",11.9,12.5,11.9,12.3,350740.0],["2022-11-23",11.9,12.1,11.6,12.0,307520.0],["2022-11-25",12.0,12.0,11.6,11.6,142270.0],["2022-11-28",11.2,11.6,11.0,11.5,425060.0],["2022-11-29",11.6,12.0,11.4,11.7,418610.0],["2022-11-30",11.8,12.0,11.4,11.9,454110.0],["2022-12-01",11.9,12.0,11.4,11.5,305410.0],["2022-12-02",11.4,11.6,11.2,11.3,306130.0],["2022-12-05",11.3,11.4,10.5,10.6,531950.0],["2022-12-06",10.9,11.2,10.4,10.6,533480.0],["2022-12-07",10.6,11.0,10.4,10.4,406040.0],["2022-12-08",10.3,10.7,9.3,9.5,1207120.0],["2022-12-09",9.5,9.7,9.2,9.5,812170.0],["2022-12-12",9.5,9.7,9.2,9.2,342270.0],["2022-12-13",9.4,9.6,9.2,9.5,339760.0],["2022-12-14",9.4,9.4,9.0,9.3,302310.0],["2022-12-15",9.1,9.2,8.7,9.1,493050.0],["2022-12-16",8.5,8.8,8.5,8.7,244770.0],["2022-12-19",8.6,8.9,8.5,8.6,157790.0],["2022-12-20",8.6,9.0,8.6,8.9,220060.0],["2022-12-21",9.0,9.9,9.0,9.6,350450.0],["2022-12-22",9.7,9.7,9.1,9.3,203680.0],["2022-12-23",9.4,9.7,9.4,9.5,328120.0],["2022-12-27",9.6,9.8,9.5,9.6,160510.0],["2022-12-28",9.5,9.6,9.1,9.6,322880.0],["2022-12-29",9.5,9.8,9.4,9.8,159050.0],["2022-12-30",9.7,10.1,9.5,9.9,249190.0],["2023-01-03",10.1,10.1,8.7,8.9,360590.0],["2023-01-04",8.7,8.9,8.5,8.5,318690.0],["2023-01-05",8.6,8.7,8.3,8.5,247390.0],["2023-01-06",8.5,8.7,8.4,8.5,254560.0],["2023-01-09",8.7,8.9,8.6,8.8,254420.0],["2023-01-10",8.9,8.9,8.5,8.6,218490.0],["2023-01-11",8.7,9.1,8.6,9.1,333060.0],["2023-01-12",9.1,9.7,9.1,9.4,198880.0],["2023-01-13",9.4,9.5,9.2,9.3,119990.0],["2023-01-17",9.3,9.4,9.2,9.2,187010.0],["2023-01-18",9.5,9.7,9.2,9.2,312140.0],["2023-01-19",9.2,9.4,9.1,9.4,138000.0],["2023-01-20",9.4,9.7,9.1,9.7,182840.0],["2023-01-23",9.8,9.8,9.5,9.7,241890.0],["2023-01-24",9.6,9.7,9.4,9.4,127040.0],["2023-01-25",9.5,9.6,9.2,9.4,157320.0],["2023-01-26",9.5,10.1,9.4,10.0,458750.0],["2023-01-27",10.2,10.3,9.5,9.7,353020.0],["2023-01-30",9.5,9.7,9.3,9.5,243580.0],["2023-01-31",9.5,9.7,9.4,9.7,114190.0],["2023-02-01",9.6,9.7,9.1,9.3,364800.0],["2023-02-02",9.3,9.5,8.8,8.9,505060.0],["2023-02-03",8.9,9.2,8.8,9.0,270090.0],["2023-02-06",9.0,9.0,8.6,8.6,289970.0],["2023-02-07",8.6,9.2,8.6,9.2,341560.0],["2023-02-08",9.2,9.3,8.9,9.1,190150.0],["2023-02-09",9.0,9.1,8.7,8.7,333370.0],["2023-02-10",9.0,9.3,8.8,9.3,410060.0],["2023-02-13",9.0,9.3,8.9,9.1,167130.0],["2023-02-14",9.1,9.2,8.8,9.0,180030.0],["2023-02-15",9.0,9.0,8.7,8.8,386080.0],["2023-02-16",8.9,8.9,8.6,8.6,409200.0],["2023-02-17",8.6,8.8,8.2,8.3,633780.0],["2023-02-21",8.5,8.6,8.1,8.2,442470.0],["2023-02-22",8.3,8.9,8.3,8.7,504190.0],["2023-02-23",8.8,8.9,8.3,8.6,370960.0],["2023-02-24",8.5,8.7,8.4,8.6,205130.0],["2023-02-27",8.6,8.6,8.4,8.5,309160.0],["2023-02-28",8.6,8.6,8.3,8.3,320520.0],["2023-03-01",8.4,8.7,8.3,8.3,281220.0],["2023-03-02",8.4,8.5,8.3,8.4,188950.0],["2023-03-03",8.3,9.0,8.3,8.7,662670.0],["2023-03-06",8.8,8.9,8.4,8.7,471880.0],["2023-03-07",8.7,9.0,8.6,8.8,477930.0],["2023-03-08",8.8,9.0,8.4,8.5,397140.0],["2023-03-09",8.6,8.9,8.2,8.3,279770.0],["2023-03-10",8.3,8.4,8.1,8.3,359420.0],["2023-03-13",8.0,8.2,7.7,7.8,324150.0],["2023-03-14",7.9,8.2,7.6,7.8,319120.0],["2023-03-15",7.6,7.6,7.0,7.2,506560.0],["2023-03-16",7.4,7.7,7.0,7.6,320480.0],["2023-03-17",7.5,7.6,7.3,7.4,458720.0],["2023-03-20",7.4,7.5,7.2,7.4,209060.0],["2023-03-21",7.4,7.9,7.4,7.8,248340.0],["2023-03-22",7.7,7.9,7.6,7.6,126560.0],["2023-03-23",7.8,7.9,7.4,7.4,183870.0],["2023-03-24",7.3,7.6,7.2,7.5,223300.0],["2023-03-27",7.6,8.0,7.5,7.9,231290.0],["2023-03-28",7.9,8.2,7.8,8.0,202250.0],["2023-03-29",8.2,8.3,7.9,8.0,192240.0],["2023-03-30",8.1,8.9,8.0,8.8,431920.0],["2023-03-31",8.6,9.0,8.6,8.8,353250.0],["2023-04-03",9.4,9.7,9.3,9.7,431650.0],["2023-04-04",9.6,9.7,9.1,9.4,217750.0],["2023-04-05",9.4,9.4,9.0,9.2,133840.0],["2023-04-06",9.1,9.2,8.9,9.0,115150.0],["2023-04-10",8.9,9.2,8.9,9.0,113280.0],["2023-04-11",9.0,9.2,8.9,8.9,168110.0],["2023-04-12",9.1,9.5,9.1,9.2,207030.0],["2023-04-13",9.2,9.5,9.2,9.4,103780.0],["2023-04-14",9.3,9.4,9.1,9.2,189010.0],["2023-04-17",9.2,9.3,9.0,9.2,90000.0],["2023-04-18",9.2,9.4,9.0,9.1,168770.0],["2023-04-19",9.1,9.1,8.7,8.9,150410.0],["2023-04-20",8.8,8.8,8.5,8.6,140500.0],["2023-04-21",8.7,8.8,8.5,8.6,73920.0],["2023-04-24",8.5,8.8,8.5,8.8,99410.0],["2023-04-25",8.8,8.8,8.1,8.2,205260.0],["2023-04-26",8.2,8.3,7.3,7.8,367120.0],["2023-04-27",7.8,8.0,7.5,7.6,207420.0],["2023-04-28",7.6,8.1,7.5,8.0,141100.0],["2023-05-01",7.9,8.0,7.7,8.0,161200.0],["2023-05-02",7.8,7.8,7.4,7.6,210340.0],["2023-05-03",7.5,7.5,6.4,6.6,726960.0],["2023-05-04",6.0,6.5,6.0,6.0,476780.0],["2023-05-05",6.13,6.56,6.13,6.23,723200.0],["2023-05-08",6.35,6.55,6.26,6.27,603100.0],["2023-05-09",6.33,6.34,6.03,6.24,547800.0],["2023-05-10",6.24,6.27,5.75,5.8,793900.0],["2023-05-11",5.79,5.79,5.45,5.57,666800.0],["2023-05-12",5.55,5.65,5.44,5.61,615500.0],["2023-05-15",5.64,5.7,5.49,5.65,367200.0],["2023-05-16",5.65,5.74,5.48,5.5,366100.0],["2023-05-17",5.56,5.85,5.39,5.8,428900.0],["2023-05-18",5.74,5.94,5.73,5.92,363800.0],["2023-05-19",5.95,5.99,5.67,5.68,318500.0],["2023-05-22",5.66,5.89,5.59,5.7,349200.0],["2023-05-23",5.75,5.87,5.7,5.77,322700.0],["2023-05-24",5.81,5.83,5.66,5.71,283000.0],["2023-05-25",5.65,5.65,5.19,5.3,405900.0],["2023-05-26",5.31,5.35,5.17,5.27,437000.0],["2023-05-30",5.3,5.31,5.08,5.26,612800.0],["2023-05-31",5.22,5.22,5.07,5.12,1320100.0],["2023-06-01",5.15,5.39,5.12,5.28,456300.0],["2023-06-02",5.44,5.6,5.39,5.54,681300.0],["2023-06-05",5.68,5.87,5.43,5.45,410100.0],["2023-06-06",5.35,5.79,5.28,5.77,497600.0],["2023-06-07",5.8,6.21,5.8,6.17,539000.0],["2023-06-08",6.19,6.22,5.95,6.2,548700.0],["2023-06-09",6.16,6.28,5.85,5.88,441800.0],["2023-06-12",5.65,5.74,5.38,5.42,671800.0],["2023-06-13",5.56,5.81,5.45,5.48,448900.0],["2023-06-14",5.64,5.64,5.31,5.31,457300.0],["2023-06-15",5.36,5.53,5.36,5.41,379800.0],["2023-06-16",5.4,5.49,5.29,5.48,604700.0],["2023-06-20",5.4,5.4,5.19,5.23,399200.0],["2023-06-21",5.2,5.34,5.17,5.22,326200.0],["2023-06-22",5.11,5.13,4.87,4.94,544300.0],["2023-06-23",4.84,4.91,4.72,4.83,376900.0],["2023-06-26",4.87,5.02,4.85,4.87,242400.0],["2023-06-27",4.85,4.85,4.73,4.77,367600.0],["2023-06-28",4.77,4.77,4.62,4.73,508500.0],["2023-06-29",4.67,5.01,4.67,4.87,532300.0],["2023-06-30",4.98,4.98,4.83,4.91,382900.0],["2023-07-03",4.91,5.1,4.91,5.03,227100.0],["2023-07-05",5.09,5.16,5.01,5.09,338700.0],["2023-07-06",5.01,5.07,4.7,4.89,629700.0],["2023-07-07",4.88,5.32,4.88,5.23,774400.0],["2023-07-10",5.25,5.38,5.13,5.37,707900.0],["2023-07-11",5.39,5.77,5.34,5.7,900200.0],["2023-07-12",5.82,5.82,5.62,5.64,536000.0],["2023-07-13",5.66,6.16,5.66,6.11,1230400.0],["2023-07-14",6.07,6.07,5.7,5.73,564300.0],["2023-07-17",5.66,6.05,5.63,5.96,446000.0],["2023-07-18",5.94,6.41,5.94,6.3,478500.0],["2023-07-19",6.34,6.54,6.29,6.43,502900.0],["2023-07-20",6.5,6.5,6.22,6.33,278300.0],["2023-07-21",6.35,6.5,6.19,6.47,386100.0],["2023-07-24",6.49,6.91,6.49,6.82,401800.0],["2023-07-25",6.83,6.83,6.58,6.68,362700.0],["2023-07-26",6.63,6.74,6.52,6.7,305400.0],["2023-07-27",6.8,7.02,6.59,6.69,549500.0],["2023-07-28",6.71,6.93,6.6,6.89,410400.0],["2023-07-31",6.98,7.25,6.97,7.09,419800.0],["2023-08-01",7.12,7.16,6.8,6.98,430500.0],["2023-08-02",6.7,6.79,6.26,6.59,885800.0],["2023-08-03",6.55,6.85,6.45,6.66,567300.0],["2023-08-04",6.69,6.95,6.69,6.82,339900.0],["2023-08-07",6.77,6.9,6.64,6.73,196200.0],["2023-08-08",6.57,6.9,6.44,6.89,348300.0],["2023-08-09",6.93,7.17,6.89,6.92,358400.0],["2023-08-10",7.01,7.03,6.77,6.82,194400.0],["2023-08-11",6.78,6.92,6.78,6.85,209500.0],["2023-08-14",6.72,6.75,6.55,6.69,290900.0],["2023-08-15",6.62,6.69,6.43,6.5,237500.0],["2023-08-16",6.45,6.64,6.27,6.32,283300.0],["2023-08-17",6.29,6.53,6.29,6.52,426400.0],["2023-08-18",6.49,6.6,6.42,6.52,328400.0],["2023-08-21",6.59,6.66,6.32,6.43,223300.0],["2023-08-22",6.4,6.4,6.24,6.33,220000.0],["2023-08-23",6.2,6.33,6.07,6.28,327100.0],["2023-08-24",6.22,6.24,6.09,6.11,166200.0],["2023-08-25",6.17,6.26,6.06,6.08,140900.0],["2023-08-28",6.11,6.32,6.11,6.18,176800.0],["2023-08-29",6.13,6.22,6.06,6.2,180600.0],["2023-08-30",6.22,6.49,6.21,6.36,252300.0],["2023-08-31",6.44,6.61,6.38,6.42,227800.0],["2023-09-01",6.56,6.7,6.49,6.54,427000.0],["2023-09-05",6.5,6.81,6.5,6.58,357600.0],["2023-09-06",6.6,6.7,6.51,6.59,180700.0],["2023-09-07",6.56,6.64,6.33,6.33,171100.0],["2023-09-08",6.4,6.4,6.28,6.33,265100.0],["2023-09-11",6.34,6.44,6.19,6.22,224400.0],["2023-09-12",6.28,6.49,6.28,6.43,284300.0],["2023-09-13",6.46,6.5,6.24,6.32,222700.0],["2023-09-14",6.44,6.71,6.44,6.69,287100.0],["2023-09-15",6.69,6.73,6.55,6.57,216500.0],["2023-09-18",6.58,6.81,6.5,6.71,299600.0],["2023-09-19",6.86,7.03,6.66,6.7,475300.0],["2023-09-20",6.64,6.88,6.64,6.71,277000.0],["2023-09-21",6.7,6.74,6.42,6.46,275500.0],["2023-09-22",6.57,6.69,6.48,6.49,244400.0],["2023-09-25",6.43,6.61,6.43,6.59,210400.0],["2023-09-26",6.5,6.62,6.38,6.43,273000.0],["2023-09-27",6.6,7.04,6.58,7.04,525900.0],["2023-09-28",7.01,7.14,6.94,7.05,401900.0],["2023-09-29",7.12,7.21,6.88,6.94,369600.0],["2023-10-02",6.89,6.9,6.31,6.46,451000.0],["2023-10-03",6.35,6.55,6.3,6.55,268300.0],["2023-10-04",6.43,6.44,5.91,6.04,599300.0],["2023-10-05",5.91,6.12,5.89,5.97,358900.0],["2023-10-06",6.02,6.16,5.89,6.09,231700.0],["2023-10-09",6.33,6.71,6.3,6.48,548200.0],["2023-10-10",6.55,6.84,6.55,6.81,426000.0],["2023-10-11",6.76,6.79,6.56,6.71,191200.0],["2023-10-12",6.8,6.8,6.45,6.55,197300.0],["2023-10-13",6.73,6.96,6.68,6.77,505100.0],["2023-10-16",6.82,6.82,6.58,6.71,266900.0],["2023-10-17",6.64,6.96,6.61,6.88,269800.0],["2023-10-18",6.94,6.94,6.7,6.78,349200.0],["2023-10-19",6.81,6.81,6.62,6.69,268600.0],["2023-10-20",6.63,6.7,6.49,6.55,375100.0],["2023-10-23",6.39,6.51,6.14,6.15,366300.0],["2023-10-24",6.15,6.19,5.98,6.14,344800.0],["2023-10-25",6.06,6.32,6.04,6.28,300800.0],["2023-10-26",6.2,6.2,5.97,6.04,454300.0],["2023-10-27",6.12,6.21,5.97,6.18,325400.0],["2023-10-30",6.2,6.33,5.97,6.07,280900.0],["2023-10-31",6.09,6.29,5.97,6.12,269700.0],["2023-11-01",6.47,6.8,6.36,6.51,747600.0],["2023-11-02",6.63,7.09,6.62,7.06,1127200.0],["2023-11-03",7.08,7.17,6.81,6.94,571700.0],["2023-11-06",6.96,7.02,6.79,6.83,268000.0],["2023-11-07",6.7,6.7,6.27,6.31,547600.0],["2023-11-08",6.21,6.31,6.05,6.08,420500.0],["2023-11-09",6.23,6.44,6.04,6.09,582400.0],["2023-11-10",6.19,6.28,6.04,6.21,243700.0],["2023-11-13",6.2,6.3,6.12,6.14,278700.0],["2023-11-14",6.25,6.46,6.25,6.45,235800.0],["2023-11-15",6.37,6.45,6.17,6.22,414200.0],["2023-11-16",6.15,6.17,5.95,6.04,580000.0],["2023-11-17",6.18,6.5,6.17,6.4,502200.0],["2023-11-20",6.5,6.56,6.3,6.34,323600.0],["2023-11-21",6.26,6.36,6.22,6.27,233600.0],["2023-11-22",6.11,6.24,6.05,6.2,358100.0],["2023-11-24",6.18,6.4,6.18,6.4,193800.0],["2023-11-27",6.31,6.37,6.22,6.3,188900.0],["2023-11-28",6.29,6.41,6.2,6.39,261700.0],["2023-11-29",6.43,6.52,6.32,6.32,253700.0],["2023-11-30",6.4,6.59,6.22,6.34,324300.0],["2023-12-01",6.32,6.55,6.25,6.43,329200.0],["2023-12-04",6.37,6.37,6.18,6.18,318800.0],["2023-12-05",6.18,6.22,6.04,6.08,338400.0],["2023-12-06",6.03,6.1,5.83,5.88,420700.0],["2023-12-07",5.9,5.91,5.74,5.8,280500.0],["2023-12-08",5.84,5.91,5.8,5.89,176600.0],["2023-12-11",5.84,5.86,5.71,5.75,273400.0],["2023-12-12",5.67,5.67,5.47,5.52,351300.0],["2023-12-13",5.51,5.71,5.41,5.71,434600.0],["2023-12-14",5.8,5.98,5.77,5.88,366400.0],["2023-12-15",5.9,5.9,5.7,5.76,358600.0],["2023-12-18",5.86,5.96,5.78,5.78,283500.0],["2023-12-19",5.81,5.91,5.76,5.91,395700.0],["2023-12-20",5.92,5.98,5.73,5.75,644400.0],["2023-12-21",5.8,5.91,5.79,5.84,325100.0],["2023-12-22",5.85,5.9,5.72,5.77,325500.0],["2023-12-26",5.82,5.89,5.82,5.86,337800.0],["2023-12-27",5.88,5.88,5.7,5.78,388900.0],["2023-12-28",5.71,5.77,5.66,5.66,298100.0],["2023-12-29",5.7,5.7,5.59,5.64,355100.0],["2024-01-02",5.66,5.79,5.6,5.64,302700.0],["2024-01-03",5.61,5.72,5.52,5.62,482500.0],["2024-01-04",5.61,5.63,5.4,5.42,481400.0],["2024-01-05",5.45,5.67,5.44,5.66,368100.0],["2024-01-08",5.5,5.59,5.41,5.55,318600.0],["2024-01-09",5.54,5.55,5.28,5.28,299700.0],["2024-01-10",5.31,5.34,5.16,5.18,272300.0],["2024-01-11",5.23,5.23,5.11,5.13,304200.0],["2024-01-12",5.25,5.26,5.1,5.12,327000.0],["2024-01-16",5.1,5.15,5.01,5.04,326000.0],["2024-01-17",4.9,4.97,4.78,4.88,443100.0],["2024-01-18",4.88,4.88,4.76,4.83,345900.0],["2024-01-19",4.84,4.86,4.72,4.86,302100.0],["2024-01-22",4.81,4.99,4.75,4.97,390600.0],["2024-01-23",4.89,5.05,4.89,4.94,275400.0],["2024-01-24",4.99,5.29,4.98,5.17,893100.0],["2024-01-25",5.26,5.26,5.06,5.21,449500.0],["2024-01-26",5.21,5.4,5.18,5.4,504500.0],["2024-01-29",5.39,5.44,5.26,5.43,391500.0],["2024-01-30",5.34,5.6,5.34,5.54,398100.0],["2024-01-31",5.55,5.86,5.43,5.58,865900.0],["2024-02-01",5.66,5.78,5.44,5.44,367200.0],["2024-02-02",5.4,5.43,5.09,5.09,547000.0],["2024-02-05",5.03,5.05,4.85,4.86,422500.0],["2024-02-06",4.86,5.05,4.85,4.94,458800.0],["2024-02-07",4.99,5.07,4.94,4.98,306200.0],["2024-02-08",4.99,5.25,4.97,5.2,358700.0],["2024-02-09",5.19,5.26,5.08,5.19,376200.0],["2024-02-12",5.19,5.38,5.19,5.29,323900.0],["2024-02-13",5.2,5.2,5.01,5.04,474000.0],["2024-02-14",5.1,5.16,5.01,5.02,282000.0],["2024-02-15",5.08,5.38,5.08,5.34,543800.0],["2024-02-16",5.35,5.35,5.23,5.27,224900.0],["2024-02-20",5.31,5.31,5.01,5.15,839300.0],["2024-02-21",5.15,5.62,5.12,5.52,778000.0],["2024-02-22",5.53,5.72,5.4,5.65,661200.0],["2024-02-23",5.55,5.58,5.41,5.46,392700.0],["2024-02-26",5.47,5.53,5.32,5.32,185800.0],["2024-02-27",5.33,5.48,5.33,5.39,239000.0],["2024-02-28",5.38,5.5,5.24,5.26,233500.0],["2024-02-29",5.28,5.35,5.23,5.35,470500.0],["2024-03-01",5.39,5.7,5.39,5.58,460000.0],["2024-03-04",5.58,5.58,5.38,5.38,254500.0],["2024-03-05",5.35,5.53,5.35,5.44,278800.0],["2024-03-06",5.55,5.71,5.52,5.59,445100.0],["2024-03-07",5.55,5.78,5.55,5.76,490100.0],["2024-03-08",5.76,5.84,5.7,5.73,228100.0],["2024-03-11",5.72,5.85,5.7,5.83,327200.0],["2024-03-12",5.78,5.9,5.69,5.76,351100.0],["2024-03-13",5.9,6.16,5.85,6.1,772300.0],["2024-03-14",6.13,6.19,6.02,6.14,312000.0],["2024-03-15",6.16,6.27,6.05,6.25,596000.0],["2024-03-18",6.26,6.52,6.22,6.41,615200.0],["2024-03-19",6.43,6.54,6.41,6.53,479400.0],["2024-03-20",6.43,6.59,6.41,6.56,424900.0],["2024-03-21",6.57,6.74,6.51,6.65,416800.0],["2024-03-22",6.66,6.69,6.58,6.63,233000.0],["2024-03-25",6.63,6.92,6.62,6.88,373900.0],["2024-03-26",6.9,7.09,6.89,6.94,413500.0],["2024-03-27",6.88,7.03,6.88,7.01,202600.0],["2024-03-28",7.02,7.2,7.02,7.14,277600.0],["2024-04-01",7.14,7.23,7.02,7.2,157000.0],["2024-04-02",7.37,7.89,7.27,7.87,797100.0],["2024-04-03",7.95,8.25,7.78,8.25,947300.0],["2024-04-04",8.19,8.31,8.02,8.03,634200.0],["2024-04-05",8.14,8.3,8.06,8.14,353800.0],["2024-04-08",8.21,8.46,8.16,8.43,337300.0],["2024-04-09",8.43,8.46,7.99,8.18,323000.0],["2024-04-10",8.11,8.24,8.02,8.19,282600.0],["2024-04-11",8.25,8.25,7.92,8.18,221200.0],["2024-04-12",8.25,8.46,8.05,8.09,392100.0],["2024-04-15",8.06,8.15,7.95,8.08,266300.0],["2024-04-16",8.03,8.05,7.71,8.0,418100.0],["2024-04-17",7.97,8.09,7.84,8.05,402300.0],["2024-04-18",8.05,8.25,7.97,7.99,286200.0],["2024-04-19",7.9,8.38,7.82,8.17,516600.0],["2024-04-22",8.14,8.19,8.0,8.02,254100.0],["2024-04-23",8.03,8.24,7.96,8.15,236900.0],["2024-04-24",8.15,8.33,8.03,8.26,297900.0],["2024-04-25",8.19,8.35,8.08,8.35,188600.0],["2024-04-26",8.25,8.43,8.21,8.37,211600.0],["2024-04-29",8.39,9.04,8.39,8.99,780000.0],["2024-04-30",8.94,8.94,8.5,8.64,440300.0],["2024-05-01",8.63,8.75,8.14,8.19,479300.0],["2024-05-02",8.0,8.9,7.9,8.7,685200.0],["2024-05-03",8.78,8.86,8.45,8.64,591900.0],["2024-05-06",8.51,9.0,8.51,8.88,393900.0],["2024-05-07",8.86,9.42,8.86,9.24,829100.0],["2024-05-08",9.11,9.33,8.99,9.27,484800.0],["2024-05-09",9.28,9.36,9.1,9.18,247700.0],["2024-05-10",9.24,9.3,9.07,9.23,367800.0],["2024-05-13",9.2,9.47,9.09,9.32,310000.0],["2024-05-14",9.28,9.36,9.06,9.24,223800.0],["2024-05-15",9.22,9.3,8.94,9.21,411600.0],["2024-05-16",9.08,9.32,9.08,9.28,381800.0],["2024-05-17",9.31,9.39,9.24,9.25,250100.0],["2024-05-20",9.22,9.5,9.16,9.27,234100.0],["2024-05-21",9.25,9.26,9.05,9.17,167100.0],["2024-05-22",9.07,9.15,8.67,8.73,359600.0],["2024-05-23",8.75,8.77,8.26,8.33,369800.0],["2024-05-24",8.42,8.57,8.3,8.49,197600.0],["2024-05-28",8.61,9.31,8.61,9.21,634600.0],["2024-05-29",9.13,9.33,9.04,9.12,438400.0],["2024-05-30",9.18,9.39,9.02,9.16,213100.0],["2024-05-31",9.18,9.33,9.16,9.3,141700.0],["2024-06-03",9.27,9.31,8.88,8.88,253500.0],["2024-06-04",8.69,8.95,8.5,8.69,230500.0],["2024-06-05",8.79,8.89,8.67,8.88,201400.0],["2024-06-06",8.88,9.28,8.8,9.28,414900.0],["2024-06-07",9.22,9.41,9.02,9.34,257000.0],["2024-06-10",9.3,9.92,9.21,9.89,528300.0],["2024-06-11",9.81,9.99,9.56,9.9,307100.0],["2024-06-12",10.01,10.07,9.67,9.85,308400.0],["2024-06-13",9.78,9.88,9.57,9.74,230000.0],["2024-06-14",9.65,9.82,9.55,9.71,212400.0],["2024-06-17",9.65,9.74,9.41,9.52,288700.0],["2024-06-18",9.54,9.96,9.46,9.95,324000.0],["2024-06-20",9.95,10.08,9.91,9.99,206100.0],["2024-06-21",10.08,10.08,9.58,9.66,277800.0],["2024-06-24",9.67,10.36,9.66,10.23,345400.0],["2024-06-25",10.25,10.36,10.05,10.35,159100.0],["2024-06-26",10.38,10.38,10.13,10.19,144600.0],["2024-06-27",10.23,10.4,10.2,10.3,253500.0],["2024-06-28",10.3,10.34,9.58,9.67,245300.0],["2024-07-01",9.71,9.81,9.46,9.61,337400.0],["2024-07-02",9.72,9.89,9.56,9.87,154100.0],["2024-07-03",9.9,10.19,9.9,10.09,104400.0],["2024-07-05",10.31,10.33,9.75,9.93,183100.0],["2024-07-08",9.68,10.14,9.68,10.02,195300.0],["2024-07-09",9.89,9.98,9.55,9.66,196500.0],["2024-07-10",9.72,10.0,9.61,9.86,268600.0],["2024-07-11",9.95,10.03,9.74,10.02,121400.0],["2024-07-12",10.05,10.08,9.79,9.87,102500.0],["2024-07-15",9.9,10.1,9.73,10.05,186000.0],["2024-07-16",9.91,10.03,9.8,9.95,163600.0],["2024-07-17",9.95,10.35,9.86,9.96,206300.0],["2024-07-18",10.02,10.09,9.9,10.05,125000.0],["2024-07-19",9.93,10.1,9.64,9.65,209400.0],["2024-07-22",9.71,9.71,9.37,9.71,176700.0],["2024-07-23",9.71,9.72,9.42,9.62,137100.0],["2024-07-24",9.59,9.74,9.35,9.41,268500.0],["2024-07-25",9.33,9.36,9.05,9.29,269500.0],["2024-07-26",9.29,9.34,9.16,9.29,188100.0],["2024-07-29",9.29,9.49,9.1,9.2,243500.0],["2024-07-30",9.11,9.16,8.52,8.77,422300.0],["2024-07-31",8.89,9.38,8.8,9.28,402000.0],["2024-08-01",9.38,9.38,8.29,8.58,405900.0],["2024-08-02",8.52,8.52,7.71,7.73,516500.0],["2024-08-05",7.33,7.65,6.11,7.64,441100.0],["2024-08-06",7.67,7.86,7.52,7.54,149800.0],["2024-08-07",7.65,7.87,7.5,7.57,296700.0],["2024-08-08",7.57,7.87,7.53,7.83,264200.0],["2024-08-09",7.87,7.93,7.68,7.88,210300.0],["2024-08-12",7.98,8.26,7.91,8.21,242400.0],["2024-08-13",8.21,8.32,8.08,8.23,143000.0],["2024-08-14",8.26,8.26,7.94,8.23,195100.0],["2024-08-15",8.36,8.65,8.26,8.55,189100.0],["2024-08-16",8.44,8.67,8.42,8.66,163900.0],["2024-08-19",8.59,8.78,8.47,8.53,165400.0],["2024-08-20",8.45,8.45,7.64,7.81,680300.0],["2024-08-21",7.92,7.95,7.74,7.83,254900.0],["2024-08-22",7.84,7.86,7.58,7.64,255900.0],["2024-08-23",7.69,7.84,7.63,7.71,173700.0],["2024-08-26",7.85,8.02,7.79,7.93,212900.0],["2024-08-27",7.85,7.9,7.67,7.84,224900.0],["2024-08-28",7.83,7.97,7.73,7.84,157900.0],["2024-08-29",7.9,7.9,7.59,7.64,242000.0],["2024-08-30",7.58,7.58,7.27,7.37,328800.0],["2024-09-03",7.24,7.26,6.58,6.66,612100.0],["2024-09-04",6.67,6.82,6.53,6.69,229400.0],["2024-09-05",6.78,6.78,6.56,6.62,354200.0],["2024-09-06",6.64,6.7,6.36,6.61,356200.0],["2024-09-09",6.63,6.64,6.26,6.3,364500.0],["2024-09-10",6.26,6.26,5.96,6.03,410400.0],["2024-09-11",5.97,6.08,5.83,5.88,266300.0],["2024-09-12",5.91,6.01,5.78,5.87,669200.0],["2024-09-13",5.91,6.15,5.9,6.1,335200.0],["2024-09-16",6.14,6.19,5.84,6.18,294500.0],["2024-09-17",6.18,6.32,6.13,6.3,273600.0],["2024-09-18",6.23,6.23,5.89,5.9,249500.0],["2024-09-19",6.04,6.43,6.03,6.07,166100.0],["2024-09-20",6.31,6.43,6.18,6.37,386700.0],["2024-09-23",6.28,6.38,6.15,6.15,211600.0],["2024-09-24",6.22,6.4,6.18,6.35,267500.0],["2024-09-25",6.38,6.38,6.06,6.08,195200.0],["2024-09-26",6.05,6.44,6.05,6.32,961300.0],["2024-09-27",6.34,6.44,6.12,6.16,257100.0],["2024-09-30",6.18,6.37,6.07,6.27,244000.0],["2024-10-01",6.25,6.57,6.15,6.54,465800.0],["2024-10-02",6.67,6.74,6.32,6.48,369500.0],["2024-10-03",6.51,6.81,6.33,6.74,415900.0],["2024-10-04",6.94,6.94,6.65,6.72,232700.0],["2024-10-07",6.81,6.88,6.53,6.67,306500.0],["2024-10-08",6.54,6.61,6.2,6.4,415200.0],["2024-10-09",6.3,6.45,6.29,6.34,193000.0],["2024-10-10",6.38,6.6,6.35,6.57,228400.0],["2024-10-11",6.51,6.62,6.45,6.61,170900.0],["2024-10-14",6.51,6.59,6.4,6.59,232000.0],["2024-10-15",6.5,6.5,6.22,6.33,332800.0],["2024-10-16",6.39,6.39,6.23,6.26,241300.0],["2024-10-17",6.24,6.33,6.2,6.31,222300.0],["2024-10-18",6.28,6.33,6.12,6.25,259900.0],["2024-10-21",6.34,6.34,6.16,6.31,206800.0],["2024-10-22",6.35,6.51,6.32,6.37,235800.0],["2024-10-23",6.29,6.32,6.2,6.26,148200.0],["2024-10-24",6.29,6.44,6.22,6.43,176400.0],["2024-10-25",6.42,6.43,6.31,6.37,178700.0],["2024-10-28",6.2,6.35,6.15,6.24,192800.0],["2024-10-29",6.31,6.32,6.13,6.32,180200.0],["2024-10-30",6.38,6.52,6.25,6.31,168200.0],["2024-10-31",6.39,6.4,6.24,6.32,145000.0],["2024-11-01",6.41,6.43,6.14,6.16,222100.0],["2024-11-04",6.5,6.99,6.4,6.47,635300.0],["2024-11-05",6.48,6.49,6.27,6.4,347100.0],["2024-11-06",6.45,6.82,6.3,6.71,288500.0],["2024-11-07",6.7,6.84,6.58,6.69,318200.0],["2024-11-08",6.68,6.74,6.34,6.38,242300.0],["2024-11-11",6.31,6.4,6.09,6.22,349100.0],["2024-11-12",6.2,6.29,6.07,6.09,310300.0],["2024-11-13",6.07,6.26,5.95,6.12,366700.0],["2024-11-14",6.22,6.34,6.13,6.29,238200.0],["2024-11-15",6.24,6.45,6.02,6.1,256400.0],["2024-11-18",6.14,6.27,6.11,6.24,164700.0],["2024-11-19",6.2,6.23,6.11,6.19,207700.0],["2024-11-20",6.2,6.33,6.1,6.17,202900.0],["2024-11-21",6.22,6.35,6.18,6.26,318400.0],["2024-11-22",6.26,6.43,6.21,6.37,473000.0],["2024-11-25",6.26,6.38,6.02,6.03,384900.0],["2024-11-26",6.04,6.27,6.04,6.13,293900.0],["2024-11-27",6.17,6.8,6.17,6.77,882100.0],["2024-11-29",6.8,6.97,6.73,6.88,402600.0],["2024-12-02",6.88,7.05,6.71,6.81,536800.0],["2024-12-03",6.85,6.95,6.73,6.76,345700.0],["2024-12-04",6.82,6.85,6.58,6.59,306200.0],["2024-12-05",6.58,6.7,6.52,6.66,359100.0],["2024-12-06",6.6,6.74,6.37,6.49,351300.0],["2024-12-09",6.53,7.05,6.53,6.84,1029500.0],["2024-12-10",6.8,6.95,6.76,6.9,260000.0],["2024-12-11",6.95,7.0,6.78,6.93,347000.0],["2024-12-12",6.93,6.98,6.59,6.7,394800.0],["2024-12-13",6.68,6.77,6.55,6.77,181800.0],["2024-12-16",6.76,6.77,6.62,6.69,319700.0],["2024-12-17",6.7,6.7,6.46,6.59,395300.0],["2024-12-18",6.56,6.68,6.25,6.31,662500.0],["2024-12-19",6.38,6.48,6.25,6.27,434200.0],["2024-12-20",6.27,6.64,6.27,6.52,408800.0],["2024-12-23",6.52,6.66,6.39,6.65,307700.0],["2024-12-24",6.59,7.09,6.59,7.07,401000.0],["2024-12-26",6.99,7.34,6.98,7.24,289200.0],["2024-12-27",7.31,7.33,6.92,7.19,567100.0],["2024-12-30",7.03,7.28,6.73,6.8,505400.0],["2024-12-31",6.9,7.33,6.9,7.23,342700.0],["2025-01-02",7.25,7.61,7.25,7.53,279200.0],["2025-01-03",7.55,7.73,7.43,7.73,356300.0],["2025-01-06",7.8,7.93,7.47,7.48,347000.0],["2025-01-07",7.63,7.72,7.47,7.58,452600.0],["2025-01-08",7.58,7.62,7.44,7.62,370200.0],["2025-01-10",7.74,7.92,7.7,7.86,248800.0],["2025-01-13",7.89,8.19,7.65,7.67,235600.0],["2025-01-14",7.59,7.87,7.51,7.55,438400.0],["2025-01-15",7.67,8.04,7.61,7.99,244600.0],["2025-01-16",8.03,8.03,7.6,7.64,251100.0],["2025-01-17",7.6,7.69,7.29,7.4,299700.0],["2025-01-21",7.25,7.29,6.66,6.73,441900.0],["2025-01-22",6.74,6.85,6.58,6.71,389500.0],["2025-01-23",6.77,6.88,6.59,6.64,220600.0],["2025-01-24",6.72,6.85,6.14,6.28,1059200.0],["2025-01-27",6.15,6.21,5.88,5.92,521700.0],["2025-01-28",5.93,6.05,5.75,5.76,388000.0],["2025-01-29",5.76,5.84,5.65,5.72,199300.0],["2025-01-30",5.85,5.89,5.67,5.73,205000.0],["2025-01-31",5.73,5.89,5.57,5.71,231000.0],["2025-02-03",5.6,5.69,5.42,5.59,326500.0],["2025-02-04",5.48,5.9,5.47,5.88,246600.0],["2025-02-05",5.89,6.01,5.72,5.77,205500.0],["2025-02-06",5.81,5.83,5.63,5.71,245200.0],["2025-02-07",5.75,5.75,5.59,5.69,154600.0],["2025-02-10",5.75,5.88,5.71,5.84,190100.0],["2025-02-11",5.92,6.0,5.76,5.76,130700.0],["2025-02-12",5.67,5.72,5.59,5.62,217600.0],["2025-02-13",5.56,5.7,5.53,5.65,167500.0],["2025-02-14",5.68,5.79,5.62,5.72,162700.0],["2025-02-18",5.79,5.94,5.66,5.81,156000.0],["2025-02-19",5.78,5.9,5.73,5.82,109000.0],["2025-02-20",5.85,5.92,5.68,5.89,130800.0],["2025-02-21",5.86,5.86,5.62,5.67,278700.0],["2025-02-24",5.4,5.58,4.71,4.96,1142500.0],["2025-02-25",4.92,4.94,4.72,4.73,537400.0],["2025-02-26",4.78,4.81,4.59,4.64,394100.0],["2025-02-27",4.64,4.72,4.6,4.66,262500.0],["2025-02-28",4.66,4.67,4.51,4.6,300500.0],["2025-03-03",4.61,4.62,4.14,4.25,516700.0],["2025-03-04",4.25,4.42,4.13,4.32,326500.0],["2025-03-05",4.21,4.61,4.21,4.58,395200.0],["2025-03-06",4.5,4.62,4.43,4.55,383000.0],["2025-03-07",4.63,4.75,4.54,4.65,256000.0],["2025-03-10",4.64,4.71,4.49,4.54,273000.0],["2025-03-11",4.61,4.68,4.49,4.49,353600.0],["2025-03-12",4.56,4.7,4.5,4.68,230600.0],["2025-03-13",4.68,4.74,4.54,4.59,128900.0],["2025-03-14",4.6,4.8,4.55,4.76,161400.0],["2025-03-17",4.75,5.26,4.75,5.14,533400.0],["2025-03-18",5.16,5.28,5.09,5.15,244900.0],["2025-03-19",5.16,5.35,5.14,5.25,379400.0],["2025-03-20",5.18,5.29,5.1,5.14,158900.0],["2025-03-21",5.09,5.13,4.94,4.98,300700.0],["2025-03-24",5.01,5.09,4.89,4.94,146900.0],["2025-03-25",4.94,5.04,4.92,4.92,151500.0],["2025-03-26",4.96,5.26,4.96,5.06,261300.0],["2025-03-27",5.04,5.14,4.95,5.08,104900.0],["2025-03-28",5.01,5.11,4.92,5.0,131700.0],["2025-03-31",4.91,4.99,4.83,4.93,170400.0],["2025-04-01",4.83,5.0,4.8,4.98,133400.0],["2025-04-02",4.99,5.16,4.95,5.13,118500.0],["2025-04-03",4.72,4.88,4.66,4.75,243600.0],["2025-04-04",4.45,4.53,3.96,4.11,418800.0],["2025-04-07",3.96,4.23,3.78,3.97,499800.0],["2025-04-08",4.11,4.16,3.64,3.69,451600.0],["2025-04-09",3.65,4.08,3.34,4.0,817400.0],["2025-04-10",3.98,4.02,3.57,3.75,304100.0],["2025-04-11",3.84,4.0,3.75,3.96,174500.0],["2025-04-14",4.01,4.21,4.01,4.13,213600.0],["2025-04-15",4.22,4.36,4.2,4.24,172800.0],["2025-04-16",4.25,4.71,4.25,4.5,379700.0],["2025-04-17",4.6,4.88,4.56,4.73,322800.0],["2025-04-21",4.64,4.72,4.54,4.55,251100.0],["2025-04-22",4.69,4.79,4.52,4.57,159100.0],["2025-04-23",4.55,4.66,4.37,4.43,158300.0],["2025-04-24",4.48,4.6,4.43,4.57,226200.0],["2025-04-25",4.5,4.61,4.49,4.57,126800.0],["2025-04-28",4.58,4.66,4.54,4.64,121600.0],["2025-04-29",4.58,4.67,4.49,4.49,151700.0],["2025-04-30",4.43,4.5,4.31,4.41,195800.0],["2025-05-01",4.38,4.56,4.31,4.32,218400.0],["2025-05-02",4.31,4.42,4.16,4.35,229600.0],["2025-05-05",4.3,4.32,4.06,4.1,98700.0],["2025-05-06",4.07,4.19,4.01,4.06,246200.0],["2025-05-07",4.05,4.15,3.99,4.12,182800.0],["2025-05-08",4.11,4.43,4.11,4.4,131100.0],["2025-05-09",4.38,4.57,4.37,4.53,141300.0],["2025-05-12",4.66,4.85,4.64,4.72,261300.0],["2025-05-13",4.81,5.44,4.72,5.34,485400.0],["2025-05-14",5.27,5.36,5.04,5.06,179600.0],["2025-05-15",4.99,4.99,4.74,4.88,338500.0],["2025-05-16",4.91,5.01,4.83,4.88,107600.0],["2025-05-19",4.84,4.89,4.78,4.84,74500.0],["2025-05-20",4.86,4.86,4.69,4.76,150400.0],["2025-05-21",4.69,4.76,4.56,4.6,153900.0],["2025-05-22",4.55,4.68,4.42,4.67,103000.0],["2025-05-23",4.57,4.74,4.57,4.73,48700.0],["2025-05-27",4.74,4.76,4.7,4.76,62500.0],["2025-05-28",4.78,4.84,4.68,4.78,83600.0],["2025-05-29",4.79,4.81,4.7,4.77,109800.0],["2025-05-30",4.73,4.87,4.66,4.77,105100.0],["2025-06-02",4.84,4.92,4.76,4.84,108300.0],["2025-06-03",4.79,4.97,4.71,4.96,299500.0],["2025-06-04",4.96,5.01,4.83,4.91,121700.0],["2025-06-05",4.94,4.96,4.71,4.75,159000.0],["2025-06-06",4.76,4.87,4.73,4.75,184700.0],["2025-06-09",4.74,4.76,4.68,4.71,152500.0],["2025-06-10",4.79,4.9,4.67,4.83,512500.0],["2025-06-11",4.97,5.12,4.88,5.06,385200.0],["2025-06-12",5.08,5.27,4.89,5.25,297900.0],["2025-06-13",5.6,6.13,5.45,6.12,995500.0],["2025-06-16",6.14,6.19,5.57,5.94,632600.0],["2025-06-17",6.03,6.29,6.0,6.2,451700.0],["2025-06-18",6.27,6.28,5.93,5.98,406900.0],["2025-06-20",6.09,6.09,5.7,5.73,507200.0],["2025-06-23",5.78,5.96,5.37,5.48,534300.0],["2025-06-24",5.29,5.43,5.15,5.18,290300.0],["2025-06-25",5.16,5.22,4.92,4.95,242300.0],["2025-06-26",4.96,5.11,4.93,4.97,179500.0],["2025-06-27",4.98,4.98,4.84,4.85,180100.0],["2025-06-30",4.86,4.86,4.71,4.77,270800.0],["2025-07-01",4.8,4.96,4.71,4.82,236900.0],["2025-07-02",4.82,4.97,4.76,4.94,210400.0],["2025-07-03",4.94,4.96,4.87,4.93,83900.0],["2025-07-07",4.94,5.01,4.74,4.88,305800.0],["2025-07-08",4.85,5.0,4.81,4.91,303100.0],["2025-07-09",4.9,4.93,4.77,4.91,410000.0],["2025-07-10",4.82,4.87,4.68,4.72,243200.0],["2025-07-11",4.7,4.71,4.59,4.6,286200.0],["2025-07-14",4.58,4.76,4.56,4.7,364000.0],["2025-07-15",4.66,4.76,4.62,4.64,242200.0],["2025-07-16",4.61,4.61,4.51,4.57,215100.0],["2025-07-17",4.55,4.6,4.5,4.55,210600.0],["2025-07-18",4.58,4.58,4.41,4.48,343700.0],["2025-07-21",4.47,4.48,4.39,4.46,230100.0],["2025-07-22",4.46,4.55,4.46,4.52,197800.0],["2025-07-23",4.54,4.63,4.52,4.59,447200.0],["2025-07-24",4.6,4.64,4.54,4.62,396700.0],["2025-07-25",4.63,4.69,4.57,4.63,434700.0],["2025-07-28",4.66,4.69,4.63,4.69,222900.0],["2025-07-29",4.66,4.68,4.47,4.52,370600.0],["2025-07-30",4.54,4.54,4.36,4.41,380700.0],["2025-07-31",4.45,4.59,4.17,4.48,805800.0],["2025-08-01",4.4,4.45,3.86,3.94,741900.0],["2025-08-04",3.95,4.07,3.82,3.86,378400.0],["2025-08-05",3.88,4.12,3.88,4.05,471400.0],["2025-08-06",4.08,4.14,3.98,4.0,430000.0],["2025-08-07",4.02,4.06,3.8,3.83,480300.0],["2025-08-08",3.83,3.87,3.71,3.73,353200.0],["2025-08-11",3.73,3.73,3.56,3.59,488800.0],["2025-08-12",3.58,3.64,3.54,3.58,463100.0],["2025-08-13",3.59,3.77,3.59,3.77,219400.0],["2025-08-14",3.75,3.92,3.68,3.92,343900.0],["2025-08-15",3.93,3.97,3.81,3.85,281900.0],["2025-08-18",3.82,3.94,3.78,3.89,196700.0],["2025-08-19",3.86,3.91,3.79,3.82,162600.0],["2025-08-20",3.84,4.01,3.81,3.86,302400.0],["2025-08-21",3.79,3.91,3.78,3.88,189100.0],["2025-08-22",3.89,4.12,3.89,4.09,264000.0],["2025-08-25",4.08,4.25,4.08,4.12,249100.0],["2025-08-26",4.1,4.3,3.97,4.04,228100.0],["2025-08-27",4.05,4.18,4.05,4.16,113900.0],["2025-08-28",4.15,4.15,3.98,4.15,256100.0],["2025-08-29",4.15,4.22,4.07,4.11,218600.0],["2025-09-02",4.08,4.22,4.05,4.14,296000.0],["2025-09-03",4.08,4.15,3.98,4.06,210100.0],["2025-09-04",4.07,4.07,3.97,4.05,148000.0],["2025-09-05",4.01,4.03,3.9,3.94,189600.0],["2025-09-08",3.93,3.95,3.78,3.82,345900.0],["2025-09-09",3.8,3.92,3.79,3.85,250200.0],["2025-09-10",3.85,4.12,3.85,4.06,373500.0],["2025-09-11",4.05,4.06,3.91,3.95,166700.0],["2025-09-12",3.96,4.01,3.84,3.86,143000.0],["2025-09-15",3.86,4.05,3.82,3.9,217000.0],["2025-09-16",3.92,4.09,3.92,4.07,231300.0],["2025-09-17",4.07,4.12,3.97,3.97,200800.0],["2025-09-18",3.98,4.1,3.95,4.1,235700.0],["2025-09-19",4.05,4.09,3.89,3.89,541100.0],["2025-09-22",3.88,4.11,3.82,4.11,499800.0],["2025-09-23",4.13,4.47,4.05,4.34,508300.0],["2025-09-24",4.36,4.67,4.33,4.63,591600.0],["2025-09-25",4.6,4.6,4.37,4.44,250100.0],["2025-09-26",4.4,4.62,4.4,4.46,257600.0],["2025-09-29",4.5,4.55,4.3,4.36,298600.0],["2025-09-30",4.36,4.4,4.28,4.35,245400.0],["2025-10-01",4.36,4.61,4.34,4.6,322300.0],["2025-10-02",4.55,4.56,4.2,4.21,382800.0],["2025-10-03",4.28,4.5,4.26,4.48,232300.0],["2025-10-06",4.59,4.76,4.51,4.7,318600.0],["2025-10-07",4.7,4.77,4.63,4.73,391500.0],["2025-10-08",4.73,4.74,4.53,4.59,373600.0],["2025-10-09",4.63,4.78,4.51,4.57,435800.0],["2025-10-10",4.53,4.56,4.23,4.25,562900.0],["2025-10-13",4.4,4.47,4.28,4.42,310100.0],["2025-10-14",4.35,4.38,4.15,4.34,476000.0],["2025-10-15",4.43,4.47,4.26,4.33,384500.0],["2025-10-16",4.37,4.37,3.89,3.94,811100.0],["2025-10-17",3.92,3.99,3.77,3.78,325200.0],["2025-10-20",3.77,3.85,3.73,3.76,336600.0],["2025-10-21",3.81,3.81,3.66,3.7,398600.0],["2025-10-22",3.75,3.84,3.66,3.8,437900.0],["2025-10-23",3.9,4.06,3.87,4.02,470400.0],["2025-10-24",4.1,4.2,3.99,4.01,373200.0],["2025-10-27",4.0,4.04,3.83,3.85,433100.0],["2025-10-28",3.82,3.91,3.78,3.78,324300.0],["2025-10-29",3.79,3.84,3.72,3.77,349500.0],["2025-10-30",3.82,3.82,3.69,3.69,615600.0],["2025-10-31",3.5,3.56,3.09,3.43,2236200.0],["2025-11-03",3.43,3.69,3.35,3.52,394300.0],["2025-11-04",3.53,3.9,3.41,3.87,1470200.0],["2025-11-05",3.85,4.08,3.81,4.07,754600.0],["2025-11-06",4.06,4.17,3.94,4.08,797300.0],["2025-11-07",4.14,4.35,4.04,4.31,721100.0],["2025-11-10",4.29,4.52,4.23,4.44,785500.0],["2025-11-11",4.45,4.5,4.28,4.34,663200.0],["2025-11-12",4.31,4.46,4.29,4.45,772800.0],["2025-11-13",4.43,4.52,4.37,4.39,516000.0],["2025-11-14",4.41,4.43,4.29,4.37,410900.0],["2025-11-17",4.38,4.38,4.11,4.14,746700.0],["2025-11-18",4.18,4.39,4.09,4.36,460000.0],["2025-11-19",4.32,4.49,4.16,4.45,445600.0],["2025-11-20",4.49,4.84,4.46,4.49,964200.0],["2025-11-21",4.5,4.54,4.27,4.38,439100.0],["2025-11-24",4.36,4.41,4.26,4.37,225200.0],["2025-11-25",4.3,4.34,4.19,4.26,350300.0],["2025-11-26",4.31,4.5,4.24,4.41,438200.0],["2025-11-28",4.43,4.69,4.41,4.53,308400.0],["2025-12-01",4.54,4.73,4.51,4.61,396600.0],["2025-12-02",4.68,4.68,4.52,4.52,283800.0],["2025-12-03",4.54,4.81,4.47,4.66,547300.0],["2025-12-04",4.68,4.78,4.68,4.7,448900.0],["2025-12-05",4.7,4.84,4.66,4.71,237200.0],["2025-12-08",4.66,4.75,4.53,4.71,275400.0],["2025-12-09",4.71,4.74,4.64,4.66,168100.0],["2025-12-10",4.68,4.72,4.51,4.68,557100.0],["2025-12-11",4.45,4.51,3.94,4.03,1205000.0],["2025-12-12",4.16,4.18,3.9,3.9,357700.0],["2025-12-15",3.93,4.0,3.73,3.9,495400.0],["2025-12-16",3.86,3.87,3.76,3.76,315100.0],["2025-12-17",3.85,4.1,3.78,4.07,1161600.0],["2025-12-18",4.06,4.1,3.9,3.93,968300.0],["2025-12-19",3.94,4.05,3.81,3.85,698000.0],["2025-12-22",4.06,4.37,3.97,4.01,603200.0],["2025-12-23",4.04,4.22,3.98,4.2,804900.0],["2025-12-24",4.16,4.24,4.05,4.23,366800.0],["2025-12-26",4.24,4.24,4.1,4.15,265800.0],["2025-12-29",4.15,4.23,4.13,4.15,263200.0],["2025-12-30",4.17,4.39,4.17,4.3,554500.0],["2025-12-31",4.28,4.34,4.23,4.24,376900.0],["2026-01-02",4.27,4.27,4.13,4.23,283800.0],["2026-01-05",4.36,4.43,3.92,4.1,797500.0],["2026-01-06",4.07,4.14,3.97,3.98,469300.0],["2026-01-07",3.96,4.05,3.82,3.88,457800.0],["2026-01-08",3.93,4.35,3.91,4.29,592800.0],["2026-01-09",4.32,4.49,4.3,4.39,476200.0],["2026-01-12",4.42,4.8,4.4,4.62,781000.0],["2026-01-13",4.72,4.87,4.69,4.72,631200.0],["2026-01-14",4.74,5.12,4.74,4.95,723500.0],["2026-01-15",4.88,4.88,4.69,4.84,534200.0],["2026-01-16",4.86,5.03,4.78,4.92,270500.0],["2026-01-20",4.89,5.2,4.89,5.05,509900.0],["2026-01-21",5.16,5.39,4.96,5.11,562400.0],["2026-01-22",5.1,5.13,4.9,4.92,350600.0],["2026-01-23",5.06,5.25,5.03,5.25,477500.0],["2026-01-26",5.33,5.69,5.22,5.46,799100.0],["2026-01-27",5.49,5.74,5.43,5.67,553900.0],["2026-01-28",5.82,5.93,5.47,5.71,764500.0],["2026-01-29",5.72,6.44,5.72,6.25,1463700.0],["2026-01-30",5.98,6.02,5.4,5.43,1104800.0],["2026-02-02",5.15,5.45,5.06,5.13,447900.0],["2026-02-03",5.21,5.5,5.15,5.46,601300.0],["2026-02-04",5.53,5.77,5.35,5.75,515100.0],["2026-02-05",5.56,5.75,5.31,5.32,324500.0],["2026-02-06",5.35,5.51,5.3,5.48,497200.0],["2026-02-09",5.56,6.0,5.56,5.7,656600.0],["2026-02-10",5.74,5.9,5.58,5.77,540200.0],["2026-02-11",6.0,6.18,5.84,5.96,1002100.0],["2026-02-12",5.93,5.93,5.3,5.42,735000.0],["2026-02-13",5.47,5.69,5.26,5.57,385600.0],["2026-02-17",5.53,5.71,5.26,5.44,335600.0],["2026-02-18",5.77,6.04,5.68,5.88,986200.0],["2026-02-19",5.91,6.23,5.86,6.09,686800.0],["2026-02-20",6.17,6.83,6.03,6.75,960800.0],["2026-02-23",6.62,6.8,6.21,6.23,633800.0],["2026-02-24",6.16,6.27,5.92,6.18,458000.0],["2026-02-25",6.18,6.23,5.86,5.89,402800.0],["2026-02-26",5.81,6.04,5.65,5.93,445800.0],["2026-02-27",6.01,6.19,5.84,6.04,549100.0],["2026-03-02",6.62,6.73,6.29,6.51,1166500.0],["2026-03-03",6.89,6.93,6.4,6.58,1126200.0],["2026-03-04",6.0,6.94,5.83,6.89,1206000.0],["2026-03-05",7.15,7.79,7.02,7.37,1504100.0],["2026-03-06",7.78,8.18,7.57,7.87,1954300.0],["2026-03-09",8.78,8.78,7.75,7.85,2005400.0],["2026-03-10",7.59,7.97,7.48,7.85,978300.0],["2026-03-11",7.73,7.95,7.55,7.8,671800.0],["2026-03-12",7.96,8.64,7.94,8.16,1577900.0],["2026-03-13",8.03,8.39,7.9,8.21,728000.0],["2026-03-16",8.2,8.62,8.0,8.43,860300.0],["2026-03-17",8.49,8.84,8.49,8.72,592400.0],["2026-03-18",8.07,8.31,7.83,8.1,1622200.0],["2026-03-19",8.14,8.87,8.11,8.58,957500.0],["2026-03-20",8.65,8.88,8.39,8.64,732900.0],["2026-03-23",8.25,8.54,7.97,8.08,942500.0],["2026-03-24",8.23,8.79,8.23,8.61,898700.0],["2026-03-25",8.3,8.61,8.3,8.59,416300.0],["2026-03-26",8.63,9.14,8.61,8.72,822000.0],["2026-03-27",8.87,9.17,8.84,9.07,595600.0],["2026-03-30",9.4,9.65,9.11,9.24,889700.0],["2026-03-31",9.02,9.74,8.66,8.97,1217600.0],["2026-04-01",8.58,8.78,7.98,8.18,824100.0],["2026-04-02",8.44,8.93,8.36,8.53,550700.0],["2026-04-06",8.52,8.79,8.38,8.67,482400.0],["2026-04-07",8.72,9.08,8.49,8.67,412700.0],["2026-04-08",7.71,7.71,7.34,7.57,849900.0],["2026-04-09",7.75,8.08,7.49,7.59,526900.0],["2026-04-10",7.59,7.68,7.41,7.53,486800.0],["2026-04-13",7.84,8.2,7.84,7.98,470200.0],["2026-04-14",7.97,7.97,7.63,7.85,527400.0],["2026-04-15",7.83,7.97,7.7,7.84,339700.0],["2026-04-16",7.86,8.14,7.8,8.06,434600.0],["2026-04-17",7.59,7.63,7.25,7.52,660900.0],["2026-04-20",7.67,8.1,7.65,8.03,443600.0],["2026-04-21",8.02,8.36,8.02,8.32,351700.0],["2026-04-22",8.4,8.98,8.33,8.94,450100.0],["2026-04-23",8.94,9.14,8.76,8.95,378500.0],["2026-04-24",8.92,8.95,8.53,8.64,321100.0],["2026-04-27",8.69,9.0,8.68,8.8,311900.0],["2026-04-28",9.0,9.2,8.85,8.91,230900.0],["2026-04-29",9.0,9.3,8.96,9.26,505400.0],["2026-04-30",9.02,9.29,9.01,9.26,259200.0],["2026-05-01",9.17,9.28,8.96,9.22,325300.0],["2026-05-04",9.29,9.7,9.15,9.51,397500.0],["2026-05-05",9.34,9.47,9.2,9.39,450900.0],["2026-05-06",9.1,9.11,8.64,8.74,422700.0],["2026-05-07",8.42,8.91,8.21,8.76,485800.0],["2026-05-08",9.39,9.45,8.97,9.15,472500.0],["2026-05-11",9.39,9.56,8.71,8.88,591500.0],["2026-05-12",9.16,9.3,8.94,9.22,290500.0],["2026-05-13",9.16,9.45,9.04,9.05,303700.0],["2026-05-14",9.26,9.28,8.98,9.01,342100.0],["2026-05-15",8.99,9.42,8.99,9.17,327900.0],["2026-05-18",9.12,9.63,8.96,9.45,337200.0],["2026-05-19",9.52,9.6,9.08,9.17,312000.0],["2026-05-20",9.03,9.18,8.73,8.75,284000.0],["2026-05-21",8.88,8.9,8.32,8.47,563500.0],["2026-05-22",8.34,8.59,8.23,8.5,257600.0],["2026-05-26",8.27,8.28,8.1,8.17,423600.0],["2026-05-27",8.04,8.17,7.85,7.89,308100.0],["2026-05-28",8.05,8.17,7.94,8.04,363600.0],["2026-05-29",7.91,7.93,7.64,7.77,343700.0],["2026-06-01",8.04,8.5,8.0,8.39,383400.0],["2026-06-02",8.4,8.53,8.3,8.3,210600.0],["2026-06-03",8.37,8.39,8.13,8.16,257700.0],["2026-06-04",8.02,8.29,7.92,8.23,229000.0],["2026-06-05",8.08,8.19,7.55,7.62,323500.0],["2026-06-08",7.74,7.79,7.56,7.61,162400.0],["2026-06-09",7.51,7.53,7.17,7.41,311800.0],["2026-06-10",7.71,8.09,7.65,7.98,213200.0],["2026-06-11",8.1,8.3,7.81,7.99,324000.0],["2026-06-12",7.77,8.18,7.66,8.14,355300.0],["2026-06-15",7.76,7.87,7.58,7.74,344700.0],["2026-06-16",7.49,7.82,7.41,7.55,273200.0],["2026-06-17",7.5,7.75,7.43,7.62,223400.0],["2026-06-18",7.54,7.54,7.09,7.37,606200.0],["2026-06-22",7.41,7.52,7.15,7.21,412600.0],["2026-06-23",7.15,7.25,7.01,7.1,287600.0],["2026-06-24",6.89,6.89,6.15,6.2,402500.0],["2026-06-25",6.15,6.17,5.91,6.03,312100.0],["2026-06-26",6.0,6.27,6.0,6.25,310300.0],["2026-06-29",6.28,6.39,6.17,6.21,282900.0],["2026-06-30",6.31,6.36,6.21,6.25,190800.0],["2026-07-01",6.2,6.35,5.91,5.96,203400.0],["2026-07-02",6.0,6.09,5.65,5.91,298800.0],["2026-07-06",5.91,6.16,5.91,5.97,262400.0],["2026-07-07",6.09,6.37,5.96,6.24,295400.0],["2026-07-08",6.47,6.75,6.38,6.59,390400.0],["2026-07-09",6.53,6.53,6.21,6.28,242100.0],["2026-07-10",6.27,6.36,6.14,6.25,141300.0],["2026-07-13",6.36,6.77,6.36,6.68,559500.0],["2026-07-14",6.81,6.92,6.54,6.57,290000.0],["2026-07-15",6.64,6.64,6.35,6.53,269600.0],["2026-07-16",6.49,6.71,6.3,6.32,167000.0],["2026-07-17",6.46,6.7,6.32,6.59,245700.0],["2026-07-20",6.5,6.76,6.48,6.65,175800.0],["2026-07-21",6.73,7.02,6.71,6.91,253000.0],["2026-07-22",7.06,7.37,7.06,7.27,299600.0],["2026-07-23",7.53,7.75,7.4,7.7,434000.0],["2026-07-24",7.62,7.72,7.33,7.34,198700.0],["2026-07-27",6.95,7.11,6.71,6.73,282400.0],["2026-07-28",6.83,6.89,6.33,6.39,230100.0],["2026-07-29",7.01,7.03,6.51,6.68,442600.0],["2026-07-30",6.5,6.73,6.45,6.69,200500.0],["2026-07-31",6.79,7.51,6.63,7.49,610200.0],["2026-08-03",7.16,7.375,6.73,6.97,461454.126796],["2026-08-04",6.87,6.9705,6.721,6.83,258261.078066],["2026-08-05",10.33,11.5239,9.01,9.44,20370819.966642],["2026-08-06",9.42,10.12,8.92,9.47,3899829.771201],["2026-08-07",9.19,9.3102,8.8,8.96,1088271.290718],["2026-08-10",8.88,9.38,8.49,9.17,936683.997114],["2026-08-11",9,9.712,8.98,9.53,1330655.902613],["2026-08-12",9.21,9.73,9.18,9.35,726751.780265],["2026-08-13",9.22,9.62,9.02,9.5,1016274.857998],["2026-08-14",9.43,9.6,9.19,9.19,803854.45501],["2026-08-17",9.2,9.49,9.1,9.38,480091.419947],["2026-08-18",9.42,9.585,9.31,9.5,553127.772066],["2026-08-19",9.48,9.97,9.46,9.81,1231572.714982],["2026-08-20",10,10.23,9.64,9.76,775321.238079],["2026-08-21",9.85,9.98,9.48,9.91,562233.45909],["2026-08-24",9.83,9.99,9.71,9.95,589028.068348],["2026-08-25",9.74,10,9.59,9.62,337004.909477],["2026-08-26",9.54,10.25,9.41,10.09,734370.83669],["2026-08-27",10.27,10.3728,9.89,10.11,458672.725588],["2026-08-28",10.07,10.17,9.76,9.87,276259.556447],["2026-08-31",10.1,10.2,9.7,10.15,425817.081744],["2026-09-01",10.36,10.37,10.15,10.34,618252.721856],["2026-09-02",10.23,10.54,10.15,10.19,898676.636585],["2026-09-03",10.19,10.2999,10.06,10.11,298973.019139],["2026-09-04",10.04,10.16,9.8514,10.1,346277.432079],["2026-09-08",10.2,10.42,10.195,10.24,313931.211107],["2026-09-09",10.4,10.67,10.29,10.47,962171.933313],["2026-09-10",10.7,11.07,10.48,11.01,751394.865738],["2026-09-11",10.84,10.98,10.68,10.79,827793.416456],["2026-09-14",10.89,10.92,10.46,10.57,602674.933627],["2026-09-15",10.56,11,10.52,10.99,570119.888567]]}