{"t":"LGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-26",27.0,27.0,25.0,25.0,2001.0],["2010-04-27",25.0,25.0,23.0,24.0,2070.0],["2010-04-28",24.0,24.0,24.0,24.0,0.0],["2010-04-29",22.0,23.0,22.0,22.0,2040.0],["2010-04-30",21.0,21.0,21.0,21.0,75.0],["2010-05-03",21.0,21.0,21.0,21.0,0.0],["2010-05-04",20.0,21.0,20.0,21.0,1010.0],["2010-05-05",19.0,22.0,19.0,22.0,624.0],["2010-05-06",22.0,22.0,22.0,22.0,0.0],["2010-05-07",20.0,20.0,20.0,20.0,1.0],["2010-05-10",20.0,21.0,20.0,21.0,702.0],["2010-05-11",21.0,21.0,21.0,21.0,100.0],["2010-05-12",22.0,22.0,21.0,21.0,255.0],["2010-05-13",21.0,21.0,21.0,21.0,0.0],["2010-05-14",19.0,19.0,19.0,19.0,16.0],["2010-05-17",19.0,19.0,19.0,19.0,10.0],["2010-05-18",19.0,19.0,19.0,19.0,0.0],["2010-05-19",16.0,16.0,16.0,16.0,690.0],["2010-05-20",17.0,17.0,16.0,17.0,4032.0],["2010-05-21",16.0,17.0,16.0,17.0,750.0],["2010-05-24",17.0,17.0,17.0,17.0,0.0],["2010-05-25",17.0,17.0,17.0,17.0,0.0],["2010-05-26",14.0,14.0,14.0,14.0,70.0],["2010-05-27",16.0,16.0,16.0,16.0,284.0],["2010-05-28",15.0,15.0,15.0,15.0,620.0],["2010-06-01",16.0,18.0,16.0,17.0,1090.0],["2010-06-02",17.0,17.0,17.0,17.0,0.0],["2010-06-03",18.0,18.0,17.0,17.0,90.0],["2010-06-04",17.0,17.0,17.0,17.0,0.0],["2010-06-07",17.0,17.0,16.0,16.0,854.0],["2010-06-08",18.0,18.0,17.0,17.0,1040.0],["2010-06-09",17.0,17.0,17.0,17.0,310.0],["2010-06-10",17.0,17.0,17.0,17.0,0.0],["2010-06-11",18.0,18.0,18.0,18.0,1020.0],["2010-06-14",16.0,16.0,16.0,16.0,100.0],["2010-06-15",16.0,16.0,16.0,16.0,0.0],["2010-06-16",17.0,18.0,17.0,18.0,1114.0],["2010-06-17",18.0,18.0,18.0,18.0,2000.0],["2010-06-18",17.0,17.0,17.0,17.0,50.0],["2010-06-21",20.0,20.0,20.0,20.0,30.0],["2010-06-22",19.0,20.0,18.0,18.0,378.0],["2010-06-23",17.0,19.0,17.0,18.0,572.0],["2010-06-24",18.0,18.0,18.0,18.0,0.0],["2010-06-25",18.0,18.0,18.0,18.0,0.0],["2010-06-28",18.0,18.0,18.0,18.0,0.0],["2010-06-29",17.0,17.0,17.0,17.0,470.0],["2010-06-30",16.0,16.0,15.0,15.0,2570.0],["2010-07-01",15.0,15.0,15.0,15.0,0.0],["2010-07-02",15.0,16.0,14.0,16.0,320.0],["2010-07-06",16.0,16.0,16.0,16.0,10.0],["2010-07-07",12.0,15.0,12.0,15.0,298.0],["2010-07-08",15.0,15.0,15.0,15.0,0.0],["2010-07-09",7.0,7.0,7.0,7.0,30.0],["2010-07-12",15.0,15.0,15.0,15.0,500.0],["2010-07-13",15.0,15.0,15.0,15.0,0.0],["2010-07-14",15.0,15.0,15.0,15.0,0.0],["2010-07-15",15.0,15.0,15.0,15.0,0.0],["2010-07-16",16.0,16.0,15.0,15.0,520.0],["2010-07-19",15.0,15.0,15.0,15.0,0.0],["2010-07-20",15.0,15.0,15.0,15.0,0.0],["2010-07-21",15.0,15.0,15.0,15.0,1.0],["2010-07-22",15.0,15.0,15.0,15.0,0.0],["2010-07-23",18.0,18.0,18.0,18.0,1490.0],["2010-07-26",18.0,18.0,18.0,18.0,6.0],["2010-07-27",18.0,18.0,18.0,18.0,100.0],["2010-07-28",18.0,18.0,18.0,18.0,0.0],["2010-07-29",18.0,18.0,18.0,18.0,0.0],["2010-07-30",17.0,17.0,17.0,17.0,30.0],["2010-08-02",17.0,17.0,17.0,17.0,0.0],["2010-08-03",17.0,17.0,17.0,17.0,230.0],["2010-08-04",18.0,18.0,18.0,18.0,90.0],["2010-08-05",18.0,18.0,18.0,18.0,0.0],["2010-08-06",18.0,18.0,18.0,18.0,0.0],["2010-08-09",19.0,19.0,19.0,19.0,100.0],["2010-08-10",18.0,18.0,18.0,18.0,15.0],["2010-08-11",18.0,18.0,18.0,18.0,0.0],["2010-08-12",18.0,18.0,18.0,18.0,0.0],["2010-08-13",18.0,18.0,17.0,17.0,700.0],["2010-08-16",10.0,10.0,10.0,10.0,3.0],["2010-08-17",16.0,16.0,15.0,15.0,50.0],["2010-08-18",17.0,17.0,17.0,17.0,353.0],["2010-08-19",18.0,19.0,18.0,19.0,1368.0],["2010-08-20",19.0,19.0,19.0,19.0,0.0],["2010-08-23",19.0,19.0,19.0,19.0,0.0],["2010-08-24",16.0,16.0,16.0,16.0,21.0],["2010-08-25",16.0,16.0,16.0,16.0,0.0],["2010-08-26",16.0,16.0,16.0,16.0,5.0],["2010-08-27",16.0,16.0,16.0,16.0,0.0],["2010-08-30",16.0,16.0,16.0,16.0,700.0],["2010-08-31",17.0,17.0,17.0,17.0,500.0],["2010-09-01",16.0,16.0,16.0,16.0,30.0],["2010-09-02",16.0,16.0,16.0,16.0,0.0],["2010-09-03",16.0,16.0,16.0,16.0,0.0],["2010-09-07",16.0,16.0,16.0,16.0,1550.0],["2010-09-08",25.0,25.0,17.0,17.0,2150.0],["2010-09-09",17.0,17.0,16.0,17.0,2426.0],["2010-09-10",16.0,16.0,16.0,16.0,9045.0],["2010-09-13",16.0,16.0,16.0,16.0,220.0],["2010-09-14",17.0,17.0,17.0,17.0,213.0],["2010-09-15",17.0,17.0,16.0,16.0,2950.0],["2010-09-16",17.0,19.0,17.0,19.0,1100.0],["2010-09-17",21.0,23.0,21.0,22.0,2152.0],["2010-09-20",22.0,24.0,22.0,24.0,1490.0],["2010-09-21",23.0,23.0,22.0,22.0,3075.0],["2010-09-22",22.0,23.0,20.0,21.0,3752.0],["2010-09-23",20.0,22.0,20.0,22.0,1250.0],["2010-09-24",24.0,24.0,24.0,24.0,430.0],["2010-09-27",25.0,25.0,23.0,24.0,4760.0],["2010-09-28",24.0,24.0,24.0,24.0,1820.0],["2010-09-29",24.0,24.0,23.0,24.0,2134.0],["2010-09-30",23.0,23.0,23.0,23.0,210.0],["2010-10-01",24.0,24.0,23.0,23.0,1230.0],["2010-10-04",24.0,24.0,23.0,24.0,2810.0],["2010-10-05",24.0,28.0,24.0,27.0,8188.0],["2010-10-06",27.0,28.0,27.0,27.0,4230.0],["2010-10-07",25.0,27.0,25.0,27.0,185.0],["2010-10-08",27.0,27.0,27.0,27.0,595.0],["2010-10-11",27.0,27.0,27.0,27.0,0.0],["2010-10-12",28.0,28.0,27.0,28.0,4370.0],["2010-10-13",29.0,29.0,28.0,29.0,905.0],["2010-10-14",30.0,34.0,29.0,31.0,9710.0],["2010-10-15",30.0,31.0,29.0,29.0,560.0],["2010-10-18",33.0,33.0,32.0,32.0,1895.0],["2010-10-19",32.0,35.0,32.0,33.0,2385.0],["2010-10-20",34.0,35.0,34.0,35.0,470.0],["2010-10-21",37.0,37.0,36.0,36.0,234.0],["2010-10-22",34.0,34.0,32.0,33.0,1942.0],["2010-10-25",35.0,35.0,34.0,35.0,2889.0],["2010-10-26",35.0,35.0,34.0,35.0,517.0],["2010-10-27",36.0,36.0,30.0,30.0,25241.0],["2010-10-28",28.0,29.0,28.0,28.0,6945.0],["2010-10-29",28.0,30.0,28.0,30.0,7663.0],["2010-11-01",29.0,29.0,29.0,29.0,925.0],["2010-11-02",28.0,30.0,28.0,30.0,2772.0],["2010-11-03",30.0,30.0,28.0,30.0,1317.0],["2010-11-04",30.0,30.0,29.0,30.0,1425.0],["2010-11-05",30.0,30.0,29.0,30.0,2455.0],["2010-11-08",30.0,30.0,28.0,28.0,2008.0],["2010-11-09",30.0,30.0,29.0,30.0,14905.0],["2010-11-10",30.0,30.0,30.0,30.0,2718.0],["2010-11-11",29.0,29.0,29.0,29.0,1295.0],["2010-11-12",29.0,29.0,28.0,28.0,750.0],["2010-11-15",28.0,28.0,28.0,28.0,500.0],["2010-11-16",28.0,28.0,26.0,26.0,558.0],["2010-11-17",26.0,26.0,26.0,26.0,100.0],["2010-11-18",26.0,26.0,26.0,26.0,0.0],["2010-11-19",28.0,28.0,27.0,27.0,372.0],["2010-11-22",28.0,28.0,28.0,28.0,800.0],["2010-11-23",28.0,28.0,27.0,28.0,3790.0],["2010-11-24",30.0,30.0,30.0,30.0,5290.0],["2010-11-26",30.0,32.0,30.0,31.0,9731.0],["2010-11-29",32.0,32.0,32.0,32.0,100.0],["2010-11-30",32.0,32.0,32.0,32.0,450.0],["2010-12-01",30.0,32.0,30.0,32.0,1325.0],["2010-12-02",32.0,33.0,32.0,33.0,1500.0],["2010-12-03",33.0,34.0,33.0,33.0,11359.0],["2010-12-06",32.0,34.0,32.0,34.0,4830.0],["2010-12-07",34.0,34.0,34.0,34.0,3500.0],["2010-12-08",34.0,34.0,34.0,34.0,0.0],["2010-12-09",34.0,35.0,34.0,34.0,3750.0],["2010-12-10",34.0,35.0,34.0,35.0,1145.0],["2010-12-13",34.0,35.0,32.0,34.0,3204.0],["2010-12-14",33.0,34.0,32.0,34.0,5272.0],["2010-12-15",33.0,34.0,33.0,33.0,4350.0],["2010-12-16",33.0,33.0,32.0,32.0,1490.0],["2010-12-17",30.0,30.0,29.0,29.0,890.0],["2010-12-20",28.0,28.0,28.0,28.0,53.0],["2010-12-21",29.0,29.0,29.0,29.0,310.0],["2010-12-22",30.0,32.0,30.0,32.0,686.0],["2010-12-23",33.0,33.0,32.0,33.0,4714.0],["2010-12-27",33.0,33.0,33.0,33.0,0.0],["2010-12-28",33.0,33.0,33.0,33.0,0.0],["2010-12-29",33.0,35.0,33.0,34.0,4027.0],["2010-12-30",34.0,36.0,33.0,35.0,1265.0],["2010-12-31",34.0,36.0,33.0,36.0,807.0],["2011-01-03",37.0,40.0,37.0,40.0,105.0],["2011-01-04",36.0,38.0,35.0,37.0,9152.0],["2011-01-05",38.0,39.0,37.0,38.0,1795.0],["2011-01-06",38.0,39.0,37.0,37.0,1925.0],["2011-01-07",37.0,39.0,37.0,39.0,831.0],["2011-01-10",39.0,44.0,39.0,44.0,3797.0],["2011-01-11",43.0,44.0,42.0,44.0,1799.0],["2011-01-12",44.0,47.0,44.0,46.0,7672.0],["2011-01-13",45.0,45.0,42.0,42.0,2862.0],["2011-01-14",42.0,42.0,40.0,42.0,3803.0],["2011-01-18",43.0,44.0,41.0,42.0,3650.0],["2011-01-19",41.0,41.0,39.0,39.0,4223.0],["2011-01-20",39.0,40.0,37.0,40.0,1777.0],["2011-01-21",40.0,43.0,40.0,42.0,2968.0],["2011-01-24",44.0,49.0,43.0,47.0,2444.0],["2011-01-25",47.0,48.0,45.0,48.0,2237.0],["2011-01-26",48.0,50.0,47.0,48.0,3369.0],["2011-01-27",48.0,52.0,47.0,52.0,2375.0],["2011-01-28",51.0,55.0,50.0,54.0,6778.0],["2011-01-31",56.0,59.0,53.0,55.0,2680.0],["2011-02-01",53.0,53.0,49.0,50.0,4845.0],["2011-02-02",49.0,52.0,47.0,50.0,4865.0],["2011-02-03",52.0,53.0,50.0,53.0,1887.0],["2011-02-04",53.0,53.0,51.0,51.0,2566.0],["2011-02-07",52.0,52.0,51.0,52.0,1465.0],["2011-02-08",51.0,51.0,48.0,49.0,2102.0],["2011-02-09",48.0,50.0,48.0,49.0,2821.0],["2011-02-10",47.0,47.0,45.0,46.0,2889.0],["2011-02-11",45.0,47.0,44.0,45.0,1890.0],["2011-02-14",46.0,51.0,46.0,47.0,4290.0],["2011-02-15",49.0,49.0,46.0,46.0,541.0],["2011-02-16",46.0,46.0,44.0,45.0,628.0],["2011-02-17",46.0,46.0,42.0,43.0,4468.0],["2011-02-18",43.0,43.0,42.0,42.0,885.0],["2011-02-22",42.0,43.0,40.0,41.0,3308.0],["2011-02-23",43.0,43.0,42.0,43.0,471.0],["2011-02-24",43.0,43.0,41.0,41.0,717.0],["2011-02-25",42.0,43.0,42.0,42.0,404.0],["2011-02-28",43.0,47.0,43.0,46.0,1108.0],["2011-03-01",48.0,49.0,45.0,45.0,454.0],["2011-03-02",45.0,45.0,42.0,42.0,2032.0],["2011-03-03",43.0,43.0,41.0,42.0,2588.0],["2011-03-04",42.0,44.0,41.0,44.0,653.0],["2011-03-07",44.0,44.0,44.0,44.0,50.0],["2011-03-08",44.0,45.0,44.0,44.0,125.0],["2011-03-09",44.0,44.0,40.0,42.0,410.0],["2011-03-10",41.0,42.0,37.0,40.0,2373.0],["2011-03-11",40.0,43.0,40.0,41.0,2315.0],["2011-03-14",40.0,40.0,38.0,39.0,1240.0],["2011-03-15",37.0,37.0,34.0,35.0,1390.0],["2011-03-16",35.0,36.0,34.0,34.0,1236.0],["2011-03-17",39.0,39.0,38.0,38.0,552.0],["2011-03-18",38.0,39.0,37.0,37.0,229.0],["2011-03-21",39.0,41.0,39.0,41.0,650.0],["2011-03-22",41.0,41.0,39.0,39.0,885.0],["2011-03-23",43.0,43.0,42.0,43.0,1570.0],["2011-03-24",42.0,42.0,42.0,42.0,125.0],["2011-03-25",44.0,45.0,44.0,44.0,945.0],["2011-03-28",42.0,44.0,41.0,43.0,3196.0],["2011-03-29",44.0,44.0,43.0,43.0,1492.0],["2011-03-30",42.0,43.0,42.0,43.0,1360.0],["2011-03-31",43.0,43.0,42.0,43.0,2660.0],["2011-04-01",43.0,43.0,43.0,43.0,235.0],["2011-04-04",43.0,44.0,41.0,41.0,2395.0],["2011-04-05",42.0,44.0,42.0,43.0,2880.0],["2011-04-06",42.0,44.0,42.0,44.0,3755.0],["2011-04-07",44.0,45.0,43.0,44.0,1602.0],["2011-04-08",44.0,44.0,44.0,44.0,0.0],["2011-04-11",46.0,50.0,46.0,49.0,1120.0],["2011-04-12",49.0,49.0,47.0,48.0,1492.0],["2011-04-13",48.0,48.0,45.0,46.0,2015.0],["2011-04-14",44.0,46.0,43.0,44.0,2365.0],["2011-04-15",43.0,46.0,43.0,44.0,1543.0],["2011-04-18",42.0,42.0,40.0,40.0,1845.0],["2011-04-19",42.0,45.0,41.0,44.0,1865.0],["2011-04-20",43.0,46.0,43.0,44.0,1424.0],["2011-04-21",45.0,45.0,44.0,44.0,165.0],["2011-04-25",45.0,45.0,44.0,44.0,904.0],["2011-04-26",44.0,44.0,44.0,44.0,0.0],["2011-04-27",42.0,46.0,42.0,45.0,1710.0],["2011-04-28",44.0,46.0,44.0,46.0,1855.0],["2011-04-29",45.0,50.0,45.0,50.0,1438.0],["2011-05-02",50.0,53.0,50.0,51.0,1890.0],["2011-05-03",50.0,51.0,49.0,50.0,1265.0],["2011-05-04",47.0,47.0,46.0,46.0,370.0],["2011-05-05",48.0,48.0,48.0,48.0,50.0],["2011-05-06",48.0,48.0,46.0,46.0,3927.0],["2011-05-09",47.0,47.0,46.0,46.0,2090.0],["2011-05-10",47.0,47.0,46.0,46.0,1625.0],["2011-05-11",46.0,46.0,46.0,46.0,0.0],["2011-05-12",41.0,41.0,40.0,40.0,731.0],["2011-05-13",42.0,42.0,42.0,42.0,1015.0],["2011-05-16",40.0,40.0,39.0,39.0,2660.0],["2011-05-17",39.0,39.0,37.0,39.0,2462.0],["2011-05-18",39.0,39.0,39.0,39.0,406.0],["2011-05-19",39.0,42.0,39.0,42.0,1942.0],["2011-05-20",42.0,42.0,41.0,41.0,36.0],["2011-05-23",41.0,41.0,39.0,39.0,35.0],["2011-05-24",40.0,43.0,40.0,42.0,487.0],["2011-05-25",41.0,42.0,40.0,40.0,265.0],["2011-05-26",41.0,43.0,40.0,42.0,1262.0],["2011-05-27",43.0,45.0,43.0,45.0,310.0],["2011-05-31",44.0,46.0,44.0,46.0,1562.0],["2011-06-01",46.0,46.0,46.0,46.0,0.0],["2011-06-02",43.0,44.0,42.0,44.0,900.0],["2011-06-03",44.0,44.0,44.0,44.0,5.0],["2011-06-06",44.0,44.0,42.0,42.0,1395.0],["2011-06-07",42.0,43.0,41.0,41.0,1111.0],["2011-06-08",41.0,41.0,41.0,41.0,56.0],["2011-06-09",41.0,41.0,41.0,41.0,0.0],["2011-06-10",41.0,41.0,40.0,40.0,897.0],["2011-06-13",41.0,41.0,39.0,39.0,476.0],["2011-06-14",39.0,39.0,39.0,39.0,0.0],["2011-06-15",42.0,43.0,41.0,42.0,2380.0],["2011-06-16",43.0,43.0,43.0,43.0,162.0],["2011-06-17",44.0,44.0,43.0,44.0,500.0],["2011-06-20",42.0,42.0,41.0,41.0,575.0],["2011-06-21",41.0,42.0,40.0,42.0,1280.0],["2011-06-22",41.0,41.0,40.0,41.0,505.0],["2011-06-23",40.0,41.0,40.0,41.0,720.0],["2011-06-24",39.0,41.0,39.0,40.0,539.0],["2011-06-27",38.0,39.0,38.0,38.0,280.0],["2011-06-28",38.0,38.0,38.0,38.0,0.0],["2011-06-29",40.0,40.0,38.0,39.0,910.0],["2011-06-30",40.0,40.0,39.0,39.0,600.0],["2011-07-01",39.0,39.0,39.0,39.0,0.0],["2011-07-05",42.0,42.0,39.0,39.0,170.0],["2011-07-06",40.0,45.0,40.0,44.0,2863.0],["2011-07-07",45.0,45.0,45.0,45.0,107.0],["2011-07-08",45.0,45.0,44.0,45.0,1500.0],["2011-07-11",43.0,44.0,43.0,44.0,174.0],["2011-07-12",45.0,45.0,44.0,45.0,730.0],["2011-07-13",45.0,45.0,45.0,45.0,480.0],["2011-07-14",44.0,45.0,44.0,45.0,53.0],["2011-07-15",43.0,43.0,43.0,43.0,2.0],["2011-07-18",43.0,45.0,43.0,45.0,211.0],["2011-07-19",44.0,44.0,44.0,44.0,74.0],["2011-07-20",43.0,44.0,43.0,44.0,268.0],["2011-07-21",44.0,44.0,44.0,44.0,380.0],["2011-07-22",45.0,46.0,43.0,43.0,602.0],["2011-07-25",45.0,45.0,44.0,45.0,1910.0],["2011-07-26",44.0,44.0,42.0,42.0,1362.0],["2011-07-27",42.0,43.0,41.0,41.0,2130.0],["2011-07-28",43.0,43.0,41.0,43.0,380.0],["2011-07-29",41.0,42.0,40.0,41.0,2398.0],["2011-08-01",41.0,41.0,41.0,41.0,0.0],["2011-08-02",41.0,41.0,38.0,40.0,707.0],["2011-08-03",38.0,39.0,38.0,39.0,550.0],["2011-08-04",37.0,38.0,35.0,37.0,350.0],["2011-08-05",34.0,36.0,34.0,36.0,428.0],["2011-08-08",32.0,34.0,29.0,30.0,739.0],["2011-08-09",31.0,32.0,31.0,31.0,285.0],["2011-08-10",30.0,30.0,27.0,28.0,304.0],["2011-08-11",30.0,31.0,30.0,31.0,300.0],["2011-08-12",31.0,33.0,31.0,33.0,110.0],["2011-08-15",33.0,35.0,33.0,35.0,42.0],["2011-08-16",34.0,34.0,34.0,34.0,16.0],["2011-08-17",34.0,34.0,33.0,33.0,410.0],["2011-08-18",31.0,32.0,29.0,29.0,2747.0],["2011-08-19",31.0,31.0,31.0,31.0,30.0],["2011-08-22",31.0,33.0,31.0,33.0,200.0],["2011-08-23",32.0,34.0,32.0,34.0,375.0],["2011-08-24",33.0,33.0,31.0,31.0,453.0],["2011-08-25",35.0,35.0,34.0,34.0,912.0],["2011-08-26",34.0,34.0,34.0,34.0,160.0],["2011-08-29",34.0,34.0,34.0,34.0,0.0],["2011-08-30",34.0,34.0,34.0,34.0,0.0],["2011-08-31",34.0,34.0,31.0,34.0,1729.0],["2011-09-01",33.0,33.0,32.0,32.0,660.0],["2011-09-02",32.0,33.0,32.0,33.0,92.0],["2011-09-06",31.0,31.0,31.0,31.0,360.0],["2011-09-07",31.0,33.0,31.0,33.0,1382.0],["2011-09-08",33.0,33.0,32.0,32.0,200.0],["2011-09-09",32.0,32.0,32.0,32.0,0.0],["2011-09-12",30.0,31.0,29.0,29.0,591.0],["2011-09-13",30.0,30.0,30.0,30.0,50.0],["2011-09-14",30.0,31.0,30.0,31.0,344.0],["2011-09-15",31.0,31.0,31.0,31.0,20.0],["2011-09-16",31.0,31.0,31.0,31.0,0.0],["2011-09-19",29.0,30.0,29.0,29.0,130.0],["2011-09-20",29.0,29.0,29.0,29.0,47.0],["2011-09-21",30.0,30.0,29.0,29.0,277.0],["2011-09-22",27.0,27.0,26.0,27.0,397.0],["2011-09-23",26.0,27.0,26.0,27.0,116.0],["2011-09-26",26.0,26.0,24.0,24.0,1520.0],["2011-09-27",26.0,26.0,26.0,26.0,53.0],["2011-09-28",26.0,26.0,26.0,26.0,0.0],["2011-09-29",26.0,26.0,25.0,26.0,1070.0],["2011-09-30",26.0,26.0,26.0,26.0,0.0],["2011-10-03",23.0,24.0,23.0,24.0,1210.0],["2011-10-04",22.0,22.0,21.0,21.0,860.0],["2011-10-05",24.0,24.0,24.0,24.0,155.0],["2011-10-06",25.0,25.0,25.0,25.0,30.0],["2011-10-07",25.0,25.0,25.0,25.0,0.0],["2011-10-10",25.0,25.0,25.0,25.0,0.0],["2011-10-11",25.0,25.0,25.0,25.0,9.0],["2011-10-12",26.0,26.0,25.0,25.0,305.0],["2011-10-13",25.0,25.0,25.0,25.0,0.0],["2011-10-14",25.0,25.0,25.0,25.0,0.0],["2011-10-17",25.0,25.0,25.0,25.0,0.0],["2011-10-18",25.0,25.0,25.0,25.0,0.0],["2011-10-19",25.0,25.0,25.0,25.0,0.0],["2011-10-20",24.0,26.0,24.0,25.0,340.0],["2011-10-21",25.0,27.0,25.0,27.0,340.0],["2011-10-24",29.0,29.0,29.0,29.0,450.0],["2011-10-25",29.0,29.0,29.0,29.0,119.0],["2011-10-26",29.0,29.0,29.0,29.0,35.0],["2011-10-27",29.0,31.0,29.0,31.0,150.0],["2011-10-28",32.0,32.0,32.0,32.0,15.0],["2011-10-31",32.0,32.0,32.0,32.0,0.0],["2011-11-01",32.0,32.0,32.0,32.0,0.0],["2011-11-02",31.0,32.0,31.0,32.0,160.0],["2011-11-03",39.0,43.0,32.0,32.0,115.0],["2011-11-04",31.0,31.0,31.0,31.0,50.0],["2011-11-07",40.0,41.0,39.0,41.0,136.0],["2011-11-08",41.0,41.0,41.0,41.0,0.0],["2011-11-09",33.0,33.0,29.0,30.0,369.0],["2011-11-10",30.0,33.0,29.0,33.0,3205.0],["2011-11-11",34.0,34.0,33.0,33.0,1140.0],["2011-11-14",32.0,32.0,31.0,31.0,208.0],["2011-11-15",33.0,33.0,31.0,31.0,100.0],["2011-11-16",33.0,35.0,33.0,34.0,1505.0],["2011-11-17",33.0,34.0,33.0,34.0,977.0],["2011-11-18",34.0,34.0,34.0,34.0,0.0],["2011-11-21",33.0,33.0,30.0,31.0,2270.0],["2011-11-22",31.0,31.0,29.0,30.0,538.0],["2011-11-23",30.0,30.0,30.0,30.0,10.0],["2011-11-25",29.0,30.0,28.0,28.0,1036.0],["2011-11-28",29.0,29.0,29.0,29.0,790.0],["2011-11-29",28.0,28.0,28.0,28.0,430.0],["2011-11-30",29.0,29.0,28.0,29.0,1355.0],["2011-12-01",28.0,28.0,28.0,28.0,996.0],["2011-12-02",28.0,29.0,28.0,29.0,160.0],["2011-12-05",29.0,29.0,29.0,29.0,0.0],["2011-12-06",30.0,30.0,29.0,30.0,515.0],["2011-12-07",30.0,30.0,30.0,30.0,280.0],["2011-12-08",29.0,30.0,28.0,30.0,285.0],["2011-12-09",28.0,28.0,28.0,28.0,50.0],["2011-12-12",28.0,28.0,28.0,28.0,0.0],["2011-12-13",27.0,29.0,27.0,29.0,59.0],["2011-12-14",27.0,27.0,25.0,26.0,590.0],["2011-12-15",26.0,27.0,26.0,27.0,243.0],["2011-12-16",26.0,27.0,26.0,27.0,225.0],["2011-12-19",27.0,27.0,26.0,26.0,132.0],["2011-12-20",27.0,29.0,27.0,29.0,205.0],["2011-12-21",26.0,28.0,26.0,28.0,276.0],["2011-12-22",26.0,26.0,26.0,26.0,100.0],["2011-12-23",25.0,25.0,25.0,25.0,105.0],["2011-12-27",25.0,25.0,25.0,25.0,10.0],["2011-12-28",26.0,26.0,26.0,26.0,100.0],["2011-12-29",27.0,27.0,27.0,27.0,20.0],["2011-12-30",27.0,27.0,27.0,27.0,0.0],["2012-01-03",29.0,29.0,29.0,29.0,80.0],["2012-01-04",30.0,30.0,30.0,30.0,19.0],["2012-01-05",30.0,30.0,30.0,30.0,0.0],["2012-01-06",28.0,29.0,28.0,29.0,27.0],["2012-01-09",28.0,29.0,28.0,29.0,200.0],["2012-01-10",29.0,29.0,29.0,29.0,50.0],["2012-01-11",29.0,29.0,29.0,29.0,27.0],["2012-01-12",29.0,29.0,29.0,29.0,0.0],["2012-01-13",29.0,29.0,29.0,29.0,0.0],["2012-01-17",28.0,28.0,28.0,28.0,150.0],["2012-01-18",27.0,27.0,27.0,27.0,200.0],["2012-01-19",28.0,28.0,28.0,28.0,170.0],["2012-01-20",28.0,28.0,28.0,28.0,0.0],["2012-01-23",28.0,28.0,28.0,28.0,125.0],["2012-01-24",28.0,28.0,28.0,28.0,0.0],["2012-01-25",27.0,27.0,27.0,27.0,84.0],["2012-01-26",27.0,27.0,27.0,27.0,120.0],["2012-01-27",27.0,27.0,27.0,27.0,0.0],["2012-01-30",28.0,28.0,28.0,28.0,964.0],["2012-01-31",28.0,29.0,28.0,29.0,70.0],["2012-02-01",29.0,29.0,29.0,29.0,0.0],["2012-02-02",28.0,29.0,28.0,29.0,48.0],["2012-02-03",29.0,29.0,29.0,29.0,125.0],["2012-02-06",29.0,30.0,29.0,30.0,320.0],["2012-02-07",30.0,30.0,30.0,30.0,50.0],["2012-02-08",30.0,30.0,29.0,29.0,1216.0],["2012-02-09",29.0,29.0,29.0,29.0,0.0],["2012-02-10",29.0,29.0,29.0,29.0,0.0],["2012-02-13",29.0,29.0,29.0,29.0,0.0],["2012-02-14",29.0,29.0,29.0,29.0,0.0],["2012-02-15",29.0,29.0,29.0,29.0,155.0],["2012-02-16",29.0,29.0,29.0,29.0,35.0],["2012-02-17",29.0,29.0,29.0,29.0,0.0],["2012-02-21",29.0,30.0,28.0,29.0,524.0],["2012-02-22",29.0,29.0,29.0,29.0,0.0],["2012-02-23",29.0,29.0,29.0,29.0,0.0],["2012-02-24",29.0,30.0,29.0,30.0,85.0],["2012-02-27",30.0,30.0,30.0,30.0,20.0],["2012-02-28",28.0,29.0,28.0,29.0,805.0],["2012-02-29",29.0,29.0,29.0,29.0,0.0],["2012-03-01",29.0,29.0,29.0,29.0,0.0],["2012-03-02",28.0,28.0,28.0,28.0,209.0],["2012-03-05",28.0,29.0,28.0,29.0,770.0],["2012-03-06",28.0,28.0,26.0,26.0,309.0],["2012-03-07",28.0,28.0,28.0,28.0,40.0],["2012-03-08",28.0,28.0,28.0,28.0,214.0],["2012-03-09",26.0,29.0,26.0,28.0,559.0],["2012-03-12",28.0,28.0,28.0,28.0,0.0],["2012-03-13",28.0,31.0,28.0,31.0,320.0],["2012-03-14",28.0,28.0,28.0,28.0,2980.0],["2012-03-15",28.0,29.0,27.0,28.0,605.0],["2012-03-16",28.0,28.0,28.0,28.0,625.0],["2012-03-19",29.0,29.0,27.0,27.0,707.0],["2012-03-20",27.0,27.0,26.0,27.0,1315.0],["2012-03-21",27.0,27.0,27.0,27.0,0.0],["2012-03-22",27.0,27.0,27.0,27.0,0.0],["2012-03-23",26.0,26.0,26.0,26.0,60.0],["2012-03-26",26.0,26.0,26.0,26.0,200.0],["2012-03-27",25.0,25.0,25.0,25.0,320.0],["2012-03-28",25.0,25.0,24.0,24.0,399.0],["2012-03-29",26.0,26.0,26.0,26.0,50.0],["2012-03-30",26.0,27.0,26.0,27.0,183.0],["2012-04-02",26.0,26.0,26.0,26.0,162.0],["2012-04-03",26.0,26.0,26.0,26.0,917.0],["2012-04-04",24.0,24.0,24.0,24.0,1400.0],["2012-04-05",24.0,24.0,23.0,23.0,250.0],["2012-04-09",23.0,23.0,23.0,23.0,725.0],["2012-04-10",23.0,24.0,22.0,24.0,137.0],["2012-04-11",25.0,25.0,25.0,25.0,10.0],["2012-04-12",25.0,25.0,25.0,25.0,1000.0],["2012-04-13",25.0,25.0,25.0,25.0,0.0],["2012-04-16",24.0,24.0,24.0,24.0,70.0],["2012-04-17",25.0,26.0,25.0,26.0,155.0],["2012-04-18",26.0,26.0,26.0,26.0,0.0],["2012-04-19",26.0,26.0,26.0,26.0,485.0],["2012-04-20",26.0,26.0,26.0,26.0,190.0],["2012-04-23",26.0,26.0,26.0,26.0,0.0],["2012-04-24",25.0,25.0,25.0,25.0,29.0],["2012-04-25",25.0,25.0,25.0,25.0,0.0],["2012-04-26",25.0,25.0,25.0,25.0,250.0],["2012-04-27",26.0,26.0,26.0,26.0,170.0],["2012-04-30",26.0,26.0,26.0,26.0,0.0],["2012-05-01",25.0,25.0,25.0,25.0,20.0],["2012-05-02",25.0,25.0,25.0,25.0,10.0],["2012-05-03",26.0,26.0,26.0,26.0,540.0],["2012-05-04",26.0,26.0,26.0,26.0,100.0],["2012-05-07",26.0,27.0,25.0,27.0,178.0],["2012-05-08",26.0,26.0,24.0,24.0,422.0],["2012-05-09",24.0,25.0,24.0,24.0,2870.0],["2012-05-10",25.0,25.0,25.0,25.0,310.0],["2012-05-11",25.0,25.0,25.0,25.0,0.0],["2012-05-14",23.0,24.0,23.0,24.0,30.0],["2012-05-15",24.0,24.0,24.0,24.0,10.0],["2012-05-16",25.0,25.0,23.0,23.0,14.0],["2012-05-17",23.0,23.0,23.0,23.0,0.0],["2012-05-18",24.0,24.0,22.0,23.0,1380.0],["2012-05-21",22.0,22.0,22.0,22.0,180.0],["2012-05-22",24.0,24.0,22.0,22.0,380.0],["2012-05-23",23.0,23.0,22.0,23.0,696.0],["2012-05-24",23.0,23.0,23.0,23.0,0.0],["2012-05-25",24.0,24.0,24.0,24.0,1000.0],["2012-05-29",24.0,24.0,24.0,24.0,500.0],["2012-05-30",24.0,24.0,24.0,24.0,284.0],["2012-05-31",25.0,25.0,25.0,25.0,1836.0],["2012-06-01",23.0,23.0,23.0,23.0,583.0],["2012-06-04",23.0,23.0,23.0,23.0,0.0],["2012-06-05",23.0,24.0,22.0,22.0,1000.0],["2012-06-06",22.0,22.0,22.0,22.0,0.0],["2012-06-07",22.0,22.0,22.0,22.0,0.0],["2012-06-08",22.0,22.0,22.0,22.0,0.0],["2012-06-11",22.0,22.0,22.0,22.0,0.0],["2012-06-12",22.0,22.0,22.0,22.0,0.0],["2012-06-13",22.0,22.0,22.0,22.0,0.0],["2012-06-14",22.0,22.0,22.0,22.0,0.0],["2012-06-15",22.0,24.0,22.0,24.0,28.0],["2012-06-18",24.0,24.0,24.0,24.0,41.0],["2012-06-19",23.0,23.0,23.0,23.0,1065.0],["2012-06-20",23.0,24.0,23.0,24.0,20.0],["2012-06-21",24.0,24.0,22.0,22.0,390.0],["2012-06-22",22.0,22.0,22.0,22.0,0.0],["2012-06-25",22.0,22.0,22.0,22.0,0.0],["2012-06-26",22.0,23.0,22.0,23.0,745.0],["2012-06-27",23.0,23.0,23.0,23.0,0.0],["2012-06-28",23.0,23.0,23.0,23.0,2.0],["2012-06-29",22.0,22.0,22.0,22.0,157.0],["2012-07-02",22.0,22.0,22.0,22.0,0.0],["2012-07-03",24.0,26.0,24.0,25.0,950.0],["2012-07-05",26.0,26.0,25.0,25.0,21.0],["2012-07-06",26.0,26.0,25.0,25.0,1000.0],["2012-07-09",25.0,25.0,25.0,25.0,1125.0],["2012-07-10",25.0,25.0,25.0,25.0,0.0],["2012-07-11",25.0,25.0,25.0,25.0,0.0],["2012-07-12",25.0,25.0,25.0,25.0,0.0],["2012-07-13",24.0,26.0,24.0,26.0,1240.0],["2012-07-16",26.0,26.0,26.0,26.0,0.0],["2012-07-17",24.0,25.0,24.0,25.0,25.0],["2012-07-18",25.0,25.0,25.0,25.0,0.0],["2012-07-19",25.0,25.0,25.0,25.0,0.0],["2012-07-20",24.0,24.0,24.0,24.0,100.0],["2012-07-23",23.0,23.0,23.0,23.0,75.0],["2012-07-24",23.0,23.0,23.0,23.0,30.0],["2012-07-25",23.0,23.0,23.0,23.0,0.0],["2012-07-26",23.0,23.0,23.0,23.0,0.0],["2012-07-27",23.0,23.0,23.0,23.0,0.0],["2012-07-30",23.0,23.0,23.0,23.0,2.0],["2012-07-31",23.0,24.0,23.0,24.0,710.0],["2012-08-01",23.0,24.0,23.0,24.0,1100.0],["2012-08-02",24.0,24.0,24.0,24.0,30.0],["2012-08-03",24.0,24.0,24.0,24.0,570.0],["2012-08-06",24.0,24.0,24.0,24.0,0.0],["2012-08-07",25.0,25.0,25.0,25.0,750.0],["2012-08-08",24.0,24.0,24.0,24.0,380.0],["2012-08-09",23.0,23.0,23.0,23.0,60.0],["2012-08-10",24.0,24.0,24.0,24.0,30.0],["2012-08-13",24.0,24.0,24.0,24.0,0.0],["2012-08-14",24.0,24.0,24.0,24.0,15.0],["2012-08-15",24.0,24.0,24.0,24.0,0.0],["2012-08-16",24.0,24.0,24.0,24.0,0.0],["2012-08-17",25.0,27.0,25.0,26.0,174.0],["2012-08-20",25.0,25.0,25.0,25.0,55.0],["2012-08-21",25.0,25.0,24.0,24.0,403.0],["2012-08-22",24.0,24.0,24.0,24.0,425.0],["2012-08-23",23.0,25.0,23.0,25.0,650.0],["2012-08-24",25.0,25.0,25.0,25.0,0.0],["2012-08-27",23.0,23.0,23.0,23.0,10.0],["2012-08-28",23.0,23.0,23.0,23.0,0.0],["2012-08-29",23.0,23.0,23.0,23.0,0.0],["2012-08-30",23.0,23.0,23.0,23.0,0.0],["2012-08-31",23.0,23.0,23.0,23.0,0.0],["2012-09-04",23.0,23.0,23.0,23.0,0.0],["2012-09-05",25.0,25.0,25.0,25.0,100.0],["2012-09-06",25.0,25.0,25.0,25.0,40.0],["2012-09-07",25.0,25.0,25.0,25.0,160.0],["2012-09-10",25.0,25.0,25.0,25.0,0.0],["2012-09-11",24.0,24.0,24.0,24.0,66.0],["2012-09-12",26.0,26.0,26.0,26.0,76.0],["2012-09-13",26.0,26.0,26.0,26.0,0.0],["2012-09-14",26.0,26.0,26.0,26.0,0.0],["2012-09-17",26.0,26.0,26.0,26.0,0.0],["2012-09-18",26.0,26.0,26.0,26.0,0.0],["2012-09-19",26.0,26.0,26.0,26.0,0.0],["2012-09-20",26.0,26.0,26.0,26.0,0.0],["2012-09-21",25.0,25.0,25.0,25.0,1.0],["2012-09-24",25.0,25.0,25.0,25.0,0.0],["2012-09-25",25.0,25.0,25.0,25.0,0.0],["2012-09-26",25.0,25.0,25.0,25.0,0.0],["2012-09-27",23.0,23.0,23.0,23.0,125.0],["2012-09-28",23.0,23.0,23.0,23.0,40.0],["2012-10-01",23.0,23.0,23.0,23.0,0.0],["2012-10-02",23.0,23.0,23.0,23.0,0.0],["2012-10-03",23.0,23.0,23.0,23.0,0.0],["2012-10-04",23.0,23.0,23.0,23.0,0.0],["2012-10-05",23.0,23.0,23.0,23.0,60.0],["2012-10-08",23.0,23.0,23.0,23.0,0.0],["2012-10-09",23.0,23.0,23.0,23.0,0.0],["2012-10-10",23.0,23.0,23.0,23.0,95.0],["2012-10-11",23.0,23.0,23.0,23.0,0.0],["2012-10-12",22.0,22.0,22.0,22.0,10.0],["2012-10-15",22.0,22.0,22.0,22.0,0.0],["2012-10-16",22.0,22.0,22.0,22.0,0.0],["2012-10-17",22.0,22.0,22.0,22.0,0.0],["2012-10-18",22.0,22.0,22.0,22.0,0.0],["2012-10-19",22.0,22.0,22.0,22.0,0.0],["2012-10-22",22.0,22.0,22.0,22.0,0.0],["2012-10-23",23.0,23.0,23.0,23.0,200.0],["2012-10-24",23.0,23.0,23.0,23.0,10.0],["2012-10-25",23.0,23.0,23.0,23.0,0.0],["2012-10-26",22.0,22.0,22.0,22.0,225.0],["2012-10-31",21.0,22.0,21.0,22.0,520.0],["2012-11-01",20.0,20.0,20.0,20.0,613.0],["2012-11-02",20.0,20.0,20.0,20.0,0.0],["2012-11-05",20.0,20.0,20.0,20.0,0.0],["2012-11-06",21.0,21.0,21.0,21.0,30.0],["2012-11-07",21.0,21.0,19.0,20.0,695.0],["2012-11-08",19.0,21.0,19.0,21.0,220.0],["2012-11-09",21.0,21.0,21.0,21.0,0.0],["2012-11-12",21.0,21.0,21.0,21.0,50.0],["2012-11-13",21.0,21.0,21.0,21.0,0.0],["2012-11-14",21.0,21.0,21.0,21.0,0.0],["2012-11-15",21.0,21.0,21.0,21.0,0.0],["2012-11-16",21.0,21.0,21.0,21.0,0.0],["2012-11-19",20.0,20.0,20.0,20.0,430.0],["2012-11-20",20.0,20.0,20.0,20.0,0.0],["2012-11-21",20.0,20.0,20.0,20.0,0.0],["2012-11-23",20.0,20.0,20.0,20.0,0.0],["2012-11-26",20.0,20.0,19.0,19.0,375.0],["2012-11-27",19.0,19.0,19.0,19.0,0.0],["2012-11-28",20.0,20.0,20.0,20.0,16.0],["2012-11-29",20.0,20.0,20.0,20.0,0.0],["2012-11-30",19.0,20.0,19.0,20.0,80.0],["2012-12-03",21.0,21.0,21.0,21.0,100.0],["2012-12-04",21.0,21.0,21.0,21.0,0.0],["2012-12-05",21.0,21.0,21.0,21.0,0.0],["2012-12-06",21.0,21.0,21.0,21.0,0.0],["2012-12-07",19.0,19.0,19.0,19.0,90.0],["2012-12-10",19.0,19.0,19.0,19.0,0.0],["2012-12-11",19.0,19.0,19.0,19.0,0.0],["2012-12-12",19.0,19.0,18.0,18.0,300.0],["2012-12-13",19.0,19.0,17.0,17.0,155.0],["2012-12-14",18.0,18.0,18.0,18.0,220.0],["2012-12-17",20.0,20.0,19.0,19.0,275.0],["2012-12-18",19.0,20.0,19.0,20.0,150.0],["2012-12-19",20.0,20.0,20.0,20.0,220.0],["2012-12-20",18.0,19.0,18.0,19.0,270.0],["2012-12-21",18.0,19.0,18.0,19.0,525.0],["2012-12-24",19.0,19.0,19.0,19.0,0.0],["2012-12-26",19.0,19.0,19.0,19.0,0.0],["2012-12-27",19.0,19.0,19.0,19.0,400.0],["2012-12-28",19.0,19.0,19.0,19.0,200.0],["2012-12-31",19.0,19.0,19.0,19.0,415.0],["2013-01-02",19.0,19.0,18.0,19.0,500.0],["2013-01-03",18.0,18.0,18.0,18.0,10.0],["2013-01-04",18.0,18.0,18.0,18.0,295.0],["2013-01-07",20.0,20.0,20.0,20.0,150.0],["2013-01-08",20.0,20.0,20.0,20.0,0.0],["2013-01-09",20.0,20.0,20.0,20.0,0.0],["2013-01-10",20.0,20.0,20.0,20.0,0.0],["2013-01-11",20.0,20.0,20.0,20.0,25.0],["2013-01-14",20.0,20.0,20.0,20.0,125.0],["2013-01-15",20.0,20.0,20.0,20.0,295.0],["2013-01-16",20.0,20.0,20.0,20.0,0.0],["2013-01-17",20.0,20.0,20.0,20.0,0.0],["2013-01-18",20.0,20.0,20.0,20.0,100.0],["2013-01-22",24.0,24.0,23.0,23.0,55.0],["2013-01-23",24.0,24.0,23.0,23.0,125.0],["2013-01-24",21.0,22.0,21.0,22.0,225.0],["2013-01-25",22.0,22.0,22.0,22.0,20.0],["2013-01-28",21.0,23.0,21.0,23.0,230.0],["2013-01-29",23.0,23.0,23.0,23.0,0.0],["2013-01-30",23.0,23.0,23.0,23.0,200.0],["2013-01-31",23.0,23.0,23.0,23.0,0.0],["2013-02-01",23.0,23.0,23.0,23.0,0.0],["2013-02-04",23.0,23.0,23.0,23.0,0.0],["2013-02-05",23.0,23.0,23.0,23.0,0.0],["2013-02-06",23.0,23.0,23.0,23.0,0.0],["2013-02-07",23.0,23.0,23.0,23.0,0.0],["2013-02-08",24.0,24.0,24.0,24.0,240.0],["2013-02-11",25.0,25.0,25.0,25.0,10.0],["2013-02-12",24.0,24.0,24.0,24.0,25.0],["2013-02-13",23.0,24.0,23.0,24.0,600.0],["2013-02-14",24.0,24.0,24.0,24.0,20.0],["2013-02-15",24.0,24.0,24.0,24.0,0.0],["2013-02-19",23.0,24.0,23.0,24.0,150.0],["2013-02-20",22.0,23.0,22.0,23.0,262.0],["2013-02-21",23.0,23.0,23.0,23.0,0.0],["2013-02-22",22.0,22.0,22.0,22.0,130.0],["2013-02-25",22.0,22.0,22.0,22.0,0.0],["2013-02-26",22.0,22.0,22.0,22.0,0.0],["2013-02-27",22.0,22.0,22.0,22.0,145.0],["2013-02-28",22.0,22.0,22.0,22.0,0.0],["2013-03-01",22.0,22.0,22.0,22.0,35.0],["2013-03-04",21.0,21.0,21.0,21.0,36.0],["2013-03-05",20.0,20.0,20.0,20.0,10.0],["2013-03-06",20.0,20.0,20.0,20.0,0.0],["2013-03-07",20.0,20.0,20.0,20.0,0.0],["2013-03-08",20.0,20.0,20.0,20.0,0.0],["2013-03-11",22.0,22.0,22.0,22.0,5.0],["2013-03-12",22.0,22.0,22.0,22.0,0.0],["2013-03-13",22.0,22.0,22.0,22.0,0.0],["2013-03-14",22.0,22.0,22.0,22.0,0.0],["2013-03-15",22.0,22.0,22.0,22.0,0.0],["2013-03-18",22.0,22.0,22.0,22.0,0.0],["2013-03-19",22.0,22.0,22.0,22.0,0.0],["2013-03-20",23.0,23.0,23.0,23.0,70.0],["2013-03-21",24.0,24.0,24.0,24.0,440.0],["2013-03-22",24.0,24.0,24.0,24.0,0.0],["2013-03-25",24.0,24.0,24.0,24.0,0.0],["2013-03-26",24.0,24.0,24.0,24.0,0.0],["2013-03-27",24.0,24.0,24.0,24.0,0.0],["2013-03-28",23.0,23.0,23.0,23.0,24.0],["2013-04-01",22.0,22.0,22.0,22.0,200.0],["2013-04-02",22.0,22.0,21.0,22.0,160.0],["2013-04-03",22.0,22.0,22.0,22.0,100.0],["2013-04-04",22.0,22.0,22.0,22.0,0.0],["2013-04-05",23.0,23.0,23.0,23.0,10.0],["2013-04-08",23.0,23.0,23.0,23.0,0.0],["2013-04-09",23.0,23.0,23.0,23.0,0.0],["2013-04-10",23.0,23.0,23.0,23.0,0.0],["2013-04-11",21.0,21.0,21.0,21.0,50.0],["2013-04-12",21.0,21.0,21.0,21.0,0.0],["2013-04-15",21.0,21.0,21.0,21.0,0.0],["2013-04-16",20.0,20.0,20.0,20.0,300.0],["2013-04-17",18.0,18.0,18.0,18.0,119.0],["2013-04-18",18.0,20.0,18.0,18.0,310.0],["2013-04-19",18.0,18.0,17.0,18.0,1990.0],["2013-04-22",19.0,19.0,18.0,19.0,2160.0],["2013-04-23",18.0,19.0,17.0,17.0,3030.0],["2013-04-24",17.0,18.0,17.0,17.0,3090.0],["2013-04-25",18.0,18.0,17.0,17.0,2940.0],["2013-04-26",17.0,18.0,17.0,18.0,2040.0],["2013-04-29",19.0,19.0,17.0,18.0,2890.0],["2013-04-30",17.0,18.0,16.0,16.0,2840.0],["2013-05-01",17.0,17.0,16.0,16.0,3523.0],["2013-05-02",16.0,17.0,16.0,16.0,3853.0],["2013-05-03",16.0,17.0,16.0,16.0,4048.0],["2013-05-06",16.0,16.0,16.0,16.0,0.0],["2013-05-07",16.0,16.0,16.0,16.0,90.0],["2013-05-08",19.0,19.0,19.0,19.0,65.0],["2013-05-09",19.0,19.0,19.0,19.0,0.0],["2013-05-10",19.0,19.0,19.0,19.0,0.0],["2013-05-13",18.0,18.0,18.0,18.0,20.0],["2013-05-14",20.0,20.0,18.0,18.0,73.0],["2013-05-15",18.0,18.0,18.0,18.0,0.0],["2013-05-16",18.0,18.0,18.0,18.0,0.0],["2013-05-17",19.0,19.0,19.0,19.0,24.0],["2013-05-20",19.0,19.0,19.0,19.0,60.0],["2013-05-21",19.0,19.0,19.0,19.0,0.0],["2013-05-22",17.0,17.0,17.0,17.0,10.0],["2013-05-23",18.0,18.0,18.0,18.0,19.0],["2013-05-24",17.0,17.0,17.0,17.0,10.0],["2013-05-28",17.0,17.0,17.0,17.0,0.0],["2013-05-29",17.0,17.0,17.0,17.0,0.0],["2013-05-30",18.0,18.0,18.0,18.0,44.0],["2013-05-31",18.0,18.0,18.0,18.0,54.0],["2013-06-03",18.0,18.0,18.0,18.0,0.0],["2013-06-04",18.0,18.0,18.0,18.0,20.0],["2013-06-05",18.0,18.0,18.0,18.0,0.0],["2013-06-06",18.0,18.0,18.0,18.0,0.0],["2013-06-07",18.0,20.0,18.0,20.0,680.0],["2013-06-10",20.0,20.0,20.0,20.0,0.0],["2013-06-11",19.0,19.0,19.0,19.0,15.0],["2013-06-12",19.0,19.0,19.0,19.0,0.0],["2013-06-13",18.0,18.0,18.0,18.0,100.0],["2013-06-14",19.0,19.0,19.0,19.0,2.0],["2013-06-17",18.0,18.0,18.0,18.0,53.0],["2013-06-18",18.0,18.0,18.0,18.0,0.0],["2013-06-19",18.0,18.0,18.0,18.0,162.0],["2013-06-20",18.0,18.0,18.0,18.0,1110.0],["2013-06-21",19.0,19.0,19.0,19.0,20.0],["2013-06-24",18.0,18.0,18.0,18.0,10.0],["2013-06-25",18.0,18.0,18.0,18.0,0.0],["2013-06-26",18.0,18.0,18.0,18.0,0.0],["2013-06-27",18.0,18.0,18.0,18.0,0.0],["2013-06-28",17.0,17.0,16.0,16.0,62.0],["2013-07-01",16.0,16.0,16.0,16.0,0.0],["2013-07-02",17.0,17.0,17.0,17.0,760.0],["2013-07-03",16.0,16.0,16.0,16.0,1.0],["2013-07-05",17.0,18.0,17.0,18.0,201.0],["2013-07-08",18.0,18.0,18.0,18.0,0.0],["2013-07-09",18.0,18.0,18.0,18.0,0.0],["2013-07-10",18.0,18.0,18.0,18.0,0.0],["2013-07-11",18.0,18.0,18.0,18.0,0.0],["2013-07-12",18.0,18.0,18.0,18.0,0.0],["2013-07-15",18.0,18.0,18.0,18.0,0.0],["2013-07-16",18.0,18.0,18.0,18.0,0.0],["2013-07-17",18.0,18.0,18.0,18.0,0.0],["2013-07-18",18.0,18.0,18.0,18.0,0.0],["2013-07-19",18.0,18.0,18.0,18.0,0.0],["2013-07-22",20.0,20.0,20.0,20.0,585.0],["2013-07-23",20.0,20.0,20.0,20.0,5.0],["2013-07-24",20.0,20.0,20.0,20.0,10.0],["2013-07-25",20.0,20.0,20.0,20.0,845.0],["2013-07-26",20.0,20.0,20.0,20.0,0.0],["2013-07-29",21.0,21.0,21.0,21.0,305.0],["2013-07-30",21.0,21.0,21.0,21.0,0.0],["2013-07-31",21.0,21.0,21.0,21.0,0.0],["2013-08-01",21.0,21.0,21.0,21.0,0.0],["2013-08-02",21.0,21.0,21.0,21.0,107.0],["2013-08-05",22.0,22.0,22.0,22.0,35.0],["2013-08-06",22.0,22.0,22.0,22.0,0.0],["2013-08-07",20.0,20.0,20.0,20.0,200.0],["2013-08-08",21.0,23.0,21.0,22.0,115.0],["2013-08-09",22.0,22.0,20.0,20.0,70.0],["2013-08-12",22.0,22.0,22.0,22.0,90.0],["2013-08-13",22.0,22.0,22.0,22.0,110.0],["2013-08-14",22.0,22.0,22.0,22.0,0.0],["2013-08-15",23.0,23.0,20.0,20.0,644.0],["2013-08-16",21.0,21.0,20.0,20.0,760.0],["2013-08-19",22.0,22.0,22.0,22.0,2.0],["2013-08-20",22.0,22.0,22.0,22.0,0.0],["2013-08-21",22.0,22.0,22.0,22.0,0.0],["2013-08-22",20.0,20.0,20.0,20.0,1515.0],["2013-08-23",18.0,18.0,18.0,18.0,325.0],["2013-08-26",18.0,18.0,18.0,18.0,0.0],["2013-08-27",18.0,19.0,18.0,19.0,577.0],["2013-08-28",19.0,19.0,19.0,19.0,0.0],["2013-08-29",18.0,18.0,18.0,18.0,50.0],["2013-08-30",18.0,18.0,18.0,18.0,0.0],["2013-09-03",19.0,19.0,19.0,19.0,20.0],["2013-09-04",19.0,19.0,19.0,19.0,50.0],["2013-09-05",19.0,19.0,19.0,19.0,0.0],["2013-09-06",18.0,18.0,18.0,18.0,150.0],["2013-09-09",18.0,18.0,18.0,18.0,0.0],["2013-09-10",18.0,18.0,18.0,18.0,0.0],["2013-09-11",18.0,18.0,18.0,18.0,0.0],["2013-09-12",19.0,19.0,19.0,19.0,10.0],["2013-09-13",19.0,19.0,19.0,19.0,100.0],["2013-09-16",21.0,21.0,20.0,20.0,145.0],["2013-09-17",20.0,20.0,20.0,20.0,0.0],["2013-09-18",20.0,20.0,20.0,20.0,0.0],["2013-09-19",20.0,20.0,20.0,20.0,0.0],["2013-09-20",20.0,20.0,20.0,20.0,0.0],["2013-09-23",18.0,19.0,18.0,19.0,50.0],["2013-09-24",19.0,19.0,19.0,19.0,0.0],["2013-09-25",18.0,18.0,18.0,18.0,100.0],["2013-09-26",18.0,18.0,18.0,18.0,0.0],["2013-09-27",18.0,19.0,18.0,19.0,81.0],["2013-09-30",19.0,19.0,19.0,19.0,0.0],["2013-10-01",19.0,19.0,19.0,19.0,0.0],["2013-10-02",19.0,19.0,19.0,19.0,0.0],["2013-10-03",19.0,19.0,19.0,19.0,0.0],["2013-10-04",18.0,20.0,18.0,20.0,30.0],["2013-10-07",20.0,20.0,20.0,20.0,930.0],["2013-10-08",20.0,20.0,20.0,20.0,600.0],["2013-10-09",20.0,20.0,20.0,20.0,0.0],["2013-10-10",20.0,20.0,20.0,20.0,0.0],["2013-10-11",18.0,19.0,18.0,19.0,215.0],["2013-10-14",20.0,20.0,18.0,18.0,175.0],["2013-10-15",18.0,18.0,18.0,18.0,0.0],["2013-10-16",18.0,18.0,18.0,18.0,325.0],["2013-10-17",18.0,18.0,18.0,18.0,0.0],["2013-10-18",19.0,20.0,19.0,19.0,1260.0],["2013-10-21",20.0,20.0,20.0,20.0,20.0],["2013-10-22",20.0,20.0,20.0,20.0,0.0],["2013-10-23",19.0,19.0,19.0,19.0,46.0],["2013-10-24",20.0,20.0,20.0,20.0,50.0],["2013-10-25",20.0,20.0,20.0,20.0,2000.0],["2013-10-28",20.0,20.0,20.0,20.0,35.0],["2013-10-29",20.0,20.0,20.0,20.0,100.0],["2013-10-30",21.0,21.0,20.0,20.0,135.0],["2013-10-31",21.0,24.0,21.0,24.0,183.0],["2013-11-01",25.0,25.0,24.0,24.0,155.0],["2013-11-04",23.0,23.0,23.0,23.0,15.0],["2013-11-05",24.0,24.0,24.0,24.0,30.0],["2013-11-06",24.0,24.0,22.0,22.0,90.0],["2013-11-07",22.0,22.0,22.0,22.0,0.0],["2013-11-08",22.0,22.0,22.0,22.0,0.0],["2013-11-11",22.0,22.0,22.0,22.0,0.0],["2013-11-12",22.0,22.0,22.0,22.0,905.0],["2013-11-13",23.0,24.0,22.0,22.0,1176.0],["2013-11-14",23.0,23.0,22.0,22.0,1000.0],["2013-11-15",22.0,22.0,22.0,22.0,0.0],["2013-11-18",22.0,22.0,22.0,22.0,17.0],["2013-11-19",22.0,22.0,22.0,22.0,0.0],["2013-11-20",22.0,22.0,21.0,22.0,190.0],["2013-11-21",21.0,21.0,21.0,21.0,40.0],["2013-11-22",21.0,21.0,21.0,21.0,0.0],["2013-11-25",21.0,21.0,21.0,21.0,150.0],["2013-11-26",20.0,20.0,20.0,20.0,50.0],["2013-11-27",20.0,20.0,20.0,20.0,635.0],["2013-11-29",20.0,20.0,20.0,20.0,0.0],["2013-12-02",21.0,21.0,21.0,21.0,40.0],["2013-12-03",21.0,21.0,19.0,21.0,140.0],["2013-12-04",21.0,21.0,21.0,21.0,0.0],["2013-12-05",20.0,20.0,20.0,20.0,60.0],["2013-12-06",20.0,20.0,20.0,20.0,0.0],["2013-12-09",20.0,20.0,20.0,20.0,0.0],["2013-12-10",19.0,19.0,19.0,19.0,2.0],["2013-12-11",20.0,20.0,20.0,20.0,17.0],["2013-12-12",20.0,20.0,20.0,20.0,0.0],["2013-12-13",20.0,20.0,20.0,20.0,0.0],["2013-12-16",20.0,20.0,20.0,20.0,253.0],["2013-12-17",20.0,20.0,20.0,20.0,100.0],["2013-12-18",19.0,19.0,19.0,19.0,415.0],["2013-12-19",20.0,20.0,20.0,20.0,50.0],["2013-12-20",20.0,20.0,20.0,20.0,1000.0],["2013-12-23",20.0,20.0,19.0,19.0,173.0],["2013-12-24",19.0,19.0,19.0,19.0,0.0],["2013-12-26",19.0,19.0,19.0,19.0,0.0],["2013-12-27",19.0,19.0,19.0,19.0,41.0],["2013-12-30",19.0,19.0,19.0,19.0,10.0],["2013-12-31",20.0,20.0,20.0,20.0,200.0],["2014-01-02",20.0,20.0,20.0,20.0,0.0],["2014-01-03",22.0,22.0,22.0,22.0,180.0],["2014-01-06",23.0,23.0,23.0,23.0,2004.0],["2014-01-07",24.0,24.0,23.0,23.0,278.0],["2014-01-08",22.0,22.0,22.0,22.0,30.0],["2014-01-09",23.0,23.0,22.0,23.0,140.0],["2014-01-10",22.0,22.0,22.0,22.0,25.0],["2014-01-13",22.0,22.0,22.0,22.0,5.0],["2014-01-14",22.0,22.0,22.0,22.0,0.0],["2014-01-15",22.0,22.0,22.0,22.0,0.0],["2014-01-16",22.0,22.0,22.0,22.0,0.0],["2014-01-17",24.0,24.0,23.0,24.0,490.0],["2014-01-21",23.0,23.0,23.0,23.0,62.0],["2014-01-22",24.0,24.0,23.0,23.0,25.0],["2014-01-23",23.0,23.0,23.0,23.0,0.0],["2014-01-24",23.0,23.0,23.0,23.0,0.0],["2014-01-27",22.0,22.0,22.0,22.0,15.0],["2014-01-28",22.0,22.0,22.0,22.0,0.0],["2014-01-29",21.0,21.0,21.0,21.0,50.0],["2014-01-30",21.0,21.0,21.0,21.0,0.0],["2014-01-31",22.0,22.0,22.0,22.0,30.0],["2014-02-03",22.0,22.0,22.0,22.0,5.0],["2014-02-04",22.0,22.0,22.0,22.0,0.0],["2014-02-05",22.0,22.0,22.0,22.0,0.0],["2014-02-06",22.0,22.0,22.0,22.0,0.0],["2014-02-07",25.0,25.0,25.0,25.0,20.0],["2014-02-10",25.0,27.0,25.0,27.0,223.0],["2014-02-11",26.0,26.0,26.0,26.0,1.0],["2014-02-12",26.0,26.0,26.0,26.0,902.0],["2014-02-13",26.0,26.0,26.0,26.0,0.0],["2014-02-14",26.0,26.0,26.0,26.0,0.0],["2014-02-18",25.0,26.0,25.0,25.0,100.0],["2014-02-19",26.0,26.0,26.0,26.0,8.0],["2014-02-20",24.0,24.0,24.0,24.0,22.0],["2014-02-21",25.0,25.0,25.0,25.0,40.0],["2014-02-24",25.0,25.0,25.0,25.0,0.0],["2014-02-25",25.0,25.0,25.0,25.0,0.0],["2014-02-26",24.0,25.0,24.0,24.0,650.0],["2014-02-27",24.0,24.0,24.0,24.0,0.0],["2014-02-28",24.0,24.0,24.0,24.0,0.0],["2014-03-03",24.0,24.0,24.0,24.0,0.0],["2014-03-04",24.0,25.0,24.0,25.0,90.0],["2014-03-05",26.0,26.0,26.0,26.0,270.0],["2014-03-06",26.0,26.0,26.0,26.0,80.0],["2014-03-07",25.0,25.0,25.0,25.0,28.0],["2014-03-10",24.0,25.0,24.0,25.0,305.0],["2014-03-11",26.0,26.0,24.0,24.0,415.0],["2014-03-12",25.0,25.0,25.0,25.0,100.0],["2014-03-13",24.0,24.0,24.0,24.0,320.0],["2014-03-14",24.0,24.0,24.0,24.0,0.0],["2014-03-17",24.0,24.0,24.0,24.0,0.0],["2014-03-18",24.0,24.0,24.0,24.0,43.0],["2014-03-19",24.0,25.0,24.0,25.0,185.0],["2014-03-20",24.0,24.0,24.0,24.0,100.0],["2014-03-21",25.0,25.0,25.0,25.0,160.0],["2014-03-24",24.0,24.0,24.0,24.0,265.0],["2014-03-25",24.0,24.0,24.0,24.0,270.0],["2014-03-26",25.0,25.0,25.0,25.0,15.0],["2014-03-27",26.0,26.0,26.0,26.0,50.0],["2014-03-28",25.0,25.0,25.0,25.0,35.0],["2014-03-31",26.0,26.0,26.0,26.0,300.0],["2014-04-01",26.0,26.0,26.0,26.0,75.0],["2014-04-02",26.0,26.0,26.0,26.0,0.0],["2014-04-03",27.0,27.0,26.0,26.0,389.0],["2014-04-04",26.0,26.0,26.0,26.0,762.0],["2014-04-07",26.0,26.0,25.0,26.0,368.0],["2014-04-08",25.0,25.0,25.0,25.0,250.0],["2014-04-09",26.0,26.0,26.0,26.0,245.0],["2014-04-10",27.0,27.0,25.0,25.0,200.0],["2014-04-11",25.0,25.0,25.0,25.0,0.0],["2014-04-14",27.0,27.0,27.0,27.0,12.0],["2014-04-15",27.0,27.0,27.0,27.0,0.0],["2014-04-16",25.0,26.0,25.0,26.0,223.0],["2014-04-17",26.0,26.0,26.0,26.0,0.0],["2014-04-21",26.0,26.0,26.0,26.0,0.0],["2014-04-22",26.0,26.0,26.0,26.0,0.0],["2014-04-23",26.0,26.0,25.0,26.0,60.0],["2014-04-24",26.0,26.0,26.0,26.0,0.0],["2014-04-25",26.0,26.0,26.0,26.0,702.0],["2014-04-28",27.0,27.0,26.0,26.0,372.0],["2014-04-29",25.0,25.0,25.0,25.0,72.0],["2014-04-30",25.0,25.0,25.0,25.0,88.0],["2014-05-01",25.0,25.0,25.0,25.0,0.0],["2014-05-02",26.0,26.0,25.0,26.0,67.0],["2014-05-05",26.0,26.0,26.0,26.0,69.0],["2014-05-06",26.0,26.0,26.0,26.0,78.0],["2014-05-07",26.0,26.0,25.0,25.0,149.0],["2014-05-08",25.0,25.0,25.0,25.0,0.0],["2014-05-09",25.0,25.0,23.0,25.0,1034.0],["2014-05-12",25.0,25.0,25.0,25.0,0.0],["2014-05-13",25.0,25.0,25.0,25.0,119.0],["2014-05-14",24.0,24.0,24.0,24.0,337.0],["2014-05-15",22.0,22.0,22.0,22.0,15.0],["2014-05-16",23.0,25.0,23.0,24.0,1053.0],["2014-05-19",24.0,25.0,24.0,25.0,1034.0],["2014-05-20",24.0,27.0,24.0,27.0,55.0],["2014-05-21",26.0,26.0,25.0,25.0,263.0],["2014-05-22",26.0,26.0,25.0,25.0,66.0],["2014-05-23",24.0,26.0,24.0,26.0,653.0],["2014-05-27",26.0,26.0,26.0,26.0,124.0],["2014-05-28",25.0,25.0,25.0,25.0,100.0],["2014-05-29",26.0,26.0,25.0,26.0,354.0],["2014-05-30",26.0,26.0,25.0,25.0,490.0],["2014-06-02",26.0,26.0,25.0,25.0,1356.0],["2014-06-03",26.0,26.0,25.0,25.0,160.0],["2014-06-04",25.0,25.0,25.0,25.0,154.0],["2014-06-05",25.0,25.0,25.0,25.0,598.0],["2014-06-06",25.0,25.0,25.0,25.0,209.0],["2014-06-09",25.0,25.0,25.0,25.0,0.0],["2014-06-10",26.0,26.0,25.0,25.0,70.0],["2014-06-11",26.0,26.0,26.0,26.0,129.0],["2014-06-12",26.0,26.0,26.0,26.0,0.0],["2014-06-13",25.0,25.0,25.0,25.0,20.0],["2014-06-16",25.0,25.0,24.0,25.0,2210.0],["2014-06-17",25.0,25.0,24.0,24.0,329.0],["2014-06-18",26.0,26.0,25.0,25.0,200.0],["2014-06-19",25.0,25.0,25.0,25.0,0.0],["2014-06-20",24.0,26.0,24.0,26.0,570.0],["2014-06-23",24.0,26.0,24.0,25.0,182.0],["2014-06-24",26.0,26.0,24.0,24.0,185.0],["2014-06-25",25.0,25.0,25.0,25.0,40.0],["2014-06-26",25.0,25.0,24.0,24.0,300.0],["2014-06-27",25.0,26.0,24.0,26.0,256.0],["2014-06-30",25.0,25.0,25.0,25.0,100.0],["2014-07-01",25.0,25.0,25.0,25.0,0.0],["2014-07-02",25.0,25.0,25.0,25.0,40.0],["2014-07-03",25.0,25.0,25.0,25.0,0.0],["2014-07-07",27.0,27.0,27.0,27.0,85.0],["2014-07-08",24.0,24.0,24.0,24.0,50.0],["2014-07-09",25.0,26.0,25.0,26.0,90.0],["2014-07-10",26.0,26.0,26.0,26.0,106.0],["2014-07-11",28.0,28.0,26.0,26.0,215.0],["2014-07-14",26.0,26.0,26.0,26.0,100.0],["2014-07-15",26.0,26.0,25.0,25.0,164.0],["2014-07-16",27.0,27.0,27.0,27.0,48.0],["2014-07-17",27.0,28.0,27.0,28.0,176.0],["2014-07-18",30.0,30.0,30.0,30.0,120.0],["2014-07-21",30.0,33.0,30.0,33.0,400.0],["2014-07-22",31.0,33.0,31.0,33.0,2296.0],["2014-07-23",32.0,32.0,32.0,32.0,781.0],["2014-07-24",32.0,32.0,32.0,32.0,85.0],["2014-07-25",32.0,32.0,32.0,32.0,1.0],["2014-07-28",32.0,32.0,32.0,32.0,250.0],["2014-07-29",32.0,32.0,28.0,28.0,980.0],["2014-07-30",31.0,33.0,31.0,32.0,4189.0],["2014-07-31",32.0,32.0,30.0,30.0,2418.0],["2014-08-01",32.0,32.0,29.0,31.0,611.0],["2014-08-04",32.0,32.0,32.0,32.0,255.0],["2014-08-05",31.0,33.0,31.0,32.0,2829.0],["2014-08-06",33.0,33.0,30.0,30.0,1157.0],["2014-08-07",31.0,32.0,31.0,31.0,341.0],["2014-08-08",30.0,31.0,29.0,30.0,605.0],["2014-08-11",30.0,30.0,29.0,29.0,166.0],["2014-08-12",29.0,30.0,29.0,29.0,23.0],["2014-08-13",29.0,29.0,29.0,29.0,209.0],["2014-08-14",29.0,29.0,29.0,29.0,160.0],["2014-08-15",30.0,30.0,28.0,28.0,805.0],["2014-08-18",30.0,30.0,29.0,30.0,300.0],["2014-08-19",29.0,29.0,29.0,29.0,41.0],["2014-08-20",29.0,29.0,29.0,29.0,100.0],["2014-08-21",28.0,29.0,27.0,29.0,3199.0],["2014-08-22",28.0,28.0,28.0,28.0,187.0],["2014-08-25",27.0,28.0,27.0,28.0,22.0],["2014-08-26",29.0,29.0,28.0,29.0,135.0],["2014-08-27",27.0,28.0,27.0,27.0,40.0],["2014-08-28",29.0,29.0,29.0,29.0,63.0],["2014-08-29",29.0,29.0,29.0,29.0,0.0],["2014-09-02",29.0,29.0,29.0,29.0,0.0],["2014-09-03",28.0,28.0,28.0,28.0,15.0],["2014-09-04",29.0,29.0,27.0,28.0,920.0],["2014-09-05",27.0,29.0,27.0,29.0,221.0],["2014-09-08",29.0,29.0,28.0,28.0,230.0],["2014-09-09",27.0,28.0,27.0,27.0,573.0],["2014-09-10",27.0,28.0,27.0,28.0,494.0],["2014-09-11",28.0,28.0,27.0,27.0,335.0],["2014-09-12",27.0,27.0,27.0,27.0,220.0],["2014-09-15",26.0,26.0,26.0,26.0,285.0],["2014-09-16",26.0,27.0,26.0,27.0,299.0],["2014-09-17",27.0,27.0,26.0,27.0,187.0],["2014-09-18",26.0,26.0,26.0,26.0,166.0],["2014-09-19",27.0,27.0,27.0,27.0,30.0],["2014-09-22",27.0,27.0,27.0,27.0,0.0],["2014-09-23",24.0,26.0,24.0,26.0,591.0],["2014-09-24",25.0,25.0,25.0,25.0,60.0],["2014-09-25",25.0,26.0,23.0,25.0,347.0],["2014-09-26",24.0,25.0,24.0,25.0,193.0],["2014-09-29",23.0,23.0,23.0,23.0,420.0],["2014-09-30",24.0,24.0,24.0,24.0,20.0],["2014-10-01",24.0,24.0,24.0,24.0,0.0],["2014-10-02",22.0,22.0,21.0,22.0,377.0],["2014-10-03",22.0,23.0,22.0,23.0,165.0],["2014-10-06",23.0,23.0,23.0,23.0,200.0],["2014-10-07",22.0,23.0,21.0,21.0,330.0],["2014-10-08",21.0,22.0,21.0,22.0,44.0],["2014-10-09",22.0,22.0,22.0,22.0,419.0],["2014-10-10",22.0,22.0,22.0,22.0,50.0],["2014-10-13",20.0,22.0,20.0,22.0,403.0],["2014-10-14",22.0,22.0,22.0,22.0,0.0],["2014-10-15",19.0,20.0,19.0,20.0,500.0],["2014-10-16",21.0,21.0,19.0,19.0,1255.0],["2014-10-17",20.8,20.8,20.8,20.8,100.0],["2014-10-20",20.8,20.8,20.7,20.7,120.0],["2014-10-21",20.6,20.6,20.2,20.2,340.0],["2014-10-22",20.2,20.2,20.2,20.2,0.0],["2014-10-23",20.2,20.2,20.2,20.2,0.0],["2014-10-24",20.2,20.2,20.2,20.2,250.0],["2014-10-27",20.7,20.7,20.7,20.7,20.0],["2014-10-28",20.4,21.1,19.5,19.6,940.0],["2014-10-29",19.6,19.6,19.5,19.5,430.0],["2014-10-30",18.8,18.9,18.0,18.0,1170.0],["2014-10-31",18.1,19.0,18.1,18.9,450.0],["2014-11-03",18.5,18.5,18.5,18.5,110.0],["2014-11-04",17.7,17.7,17.7,17.7,60.0],["2014-11-05",17.3,17.3,17.0,17.0,220.0],["2014-11-06",17.0,17.6,17.0,17.0,980.0],["2014-11-07",17.0,17.0,17.0,17.0,590.0],["2014-11-10",17.0,17.0,16.9,16.9,360.0],["2014-11-11",17.5,17.5,17.5,17.5,230.0],["2014-11-12",17.5,17.5,17.5,17.5,0.0],["2014-11-13",17.2,17.5,17.2,17.5,800.0],["2014-11-14",17.8,17.8,17.2,17.2,440.0],["2014-11-17",17.5,17.5,17.5,17.5,60.0],["2014-11-18",19.0,19.0,19.0,19.0,20.0],["2014-11-19",18.5,19.3,18.5,18.5,50.0],["2014-11-20",19.5,19.5,19.0,19.0,300.0],["2014-11-21",19.7,19.7,18.6,18.7,220.0],["2014-11-24",18.7,18.7,18.7,18.7,0.0],["2014-11-25",18.7,18.7,18.7,18.7,0.0],["2014-11-26",18.7,18.7,18.7,18.7,0.0],["2014-11-28",18.0,18.0,17.4,17.4,50.0],["2014-12-01",17.1,17.1,16.3,16.3,1090.0],["2014-12-02",16.9,17.0,16.9,17.0,160.0],["2014-12-03",17.0,17.0,17.0,17.0,0.0],["2014-12-04",17.0,17.0,17.0,17.0,0.0],["2014-12-05",17.0,17.0,17.0,17.0,0.0],["2014-12-08",16.1,16.1,16.1,16.1,430.0],["2014-12-09",15.9,16.2,15.9,16.2,2680.0],["2014-12-10",16.2,16.2,16.2,16.2,80.0],["2014-12-11",15.9,16.2,15.9,15.9,160.0],["2014-12-12",15.9,16.0,15.9,16.0,6030.0],["2014-12-15",16.0,16.0,13.9,13.9,2450.0],["2014-12-16",15.0,15.2,15.0,15.2,440.0],["2014-12-17",15.6,15.6,14.2,14.2,220.0],["2014-12-18",14.2,14.2,14.2,14.2,0.0],["2014-12-19",14.2,14.2,14.2,14.2,210.0],["2014-12-22",14.7,14.7,14.7,14.7,100.0],["2014-12-23",14.7,14.7,14.7,14.7,0.0],["2014-12-24",14.1,14.1,14.1,14.1,130.0],["2014-12-26",14.0,14.0,14.0,14.0,50.0],["2014-12-29",14.4,14.6,14.4,14.5,490.0],["2014-12-30",14.5,14.5,14.5,14.5,0.0],["2014-12-31",14.6,14.6,14.5,14.5,60.0],["2015-01-02",14.5,14.5,14.5,14.5,0.0],["2015-01-05",14.5,14.5,14.5,14.5,0.0],["2015-01-06",14.5,14.5,14.5,14.5,20.0],["2015-01-07",14.5,14.5,14.5,14.5,0.0],["2015-01-08",14.5,14.5,14.5,14.5,0.0],["2015-01-09",14.5,14.6,14.5,14.6,100.0],["2015-01-12",12.2,12.2,12.2,12.2,160.0],["2015-01-13",12.2,12.2,11.3,11.3,480.0],["2015-01-14",11.3,11.4,10.6,10.6,2410.0],["2015-01-15",11.2,11.4,11.2,11.4,400.0],["2015-01-16",11.3,11.3,10.7,10.7,210.0],["2015-01-20",11.0,11.0,10.8,10.8,400.0],["2015-01-21",10.4,10.4,10.4,10.4,130.0],["2015-01-22",10.3,10.3,10.3,10.3,100.0],["2015-01-23",10.3,10.4,10.3,10.4,100.0],["2015-01-26",9.6,9.9,8.3,8.5,1390.0],["2015-01-27",8.1,8.3,8.0,8.1,680.0],["2015-01-28",7.7,7.7,7.0,7.1,2590.0],["2015-01-29",7.6,8.8,7.6,8.8,5730.0],["2015-01-30",9.9,9.9,8.8,9.8,1420.0],["2015-02-02",9.8,9.8,9.6,9.6,50.0],["2015-02-03",9.6,9.6,9.6,9.6,80.0],["2015-02-04",9.6,9.6,9.6,9.6,0.0],["2015-02-05",8.1,8.3,7.7,7.7,190.0],["2015-02-06",8.1,8.8,8.1,8.8,3680.0],["2015-02-09",8.8,9.4,8.8,9.4,1070.0],["2015-02-10",9.9,9.9,9.5,9.5,3360.0],["2015-02-11",9.6,9.6,9.6,9.6,40.0],["2015-02-12",9.1,9.1,9.1,9.1,50.0],["2015-02-13",9.0,9.0,9.0,9.0,1000.0],["2015-02-17",9.0,9.0,9.0,9.0,9120.0],["2015-02-18",7.9,7.9,7.7,7.7,550.0],["2015-02-19",7.7,7.7,7.7,7.7,0.0],["2015-02-20",7.7,7.7,7.7,7.7,150.0],["2015-02-23",7.7,8.2,7.7,8.2,910.0],["2015-02-24",8.2,8.2,8.2,8.2,0.0],["2015-02-25",10.5,10.5,10.5,10.5,150.0],["2015-02-26",10.3,10.3,10.3,10.3,50.0],["2015-02-27",10.3,10.3,10.0,10.0,190.0],["2015-03-02",10.3,10.3,10.3,10.3,60.0],["2015-03-03",10.3,10.4,10.3,10.4,100.0],["2015-03-04",10.4,10.4,10.4,10.4,20.0],["2015-03-05",10.5,10.5,10.5,10.5,40.0],["2015-03-06",10.5,10.5,10.5,10.5,0.0],["2015-03-09",10.0,10.6,10.0,10.6,7350.0],["2015-03-10",9.8,10.4,8.1,8.1,2610.0],["2015-03-11",8.4,8.4,7.5,7.6,1670.0],["2015-03-12",8.1,8.5,8.1,8.3,2640.0],["2015-03-13",9.0,9.0,8.3,8.3,260.0],["2015-03-16",8.3,8.3,7.4,7.4,1550.0],["2015-03-17",7.4,7.4,7.4,7.4,10.0],["2015-03-18",7.9,7.9,7.9,7.9,350.0],["2015-03-19",7.9,7.9,7.9,7.9,0.0],["2015-03-20",7.9,7.9,7.9,7.9,0.0],["2015-03-23",7.8,8.0,7.8,7.8,1300.0],["2015-03-24",7.6,7.6,7.4,7.4,1720.0],["2015-03-25",7.6,7.6,7.6,7.6,1000.0],["2015-03-26",7.6,7.6,7.6,7.6,150.0],["2015-03-27",7.6,7.7,7.6,7.7,150.0],["2015-03-30",7.7,7.7,7.7,7.7,410.0],["2015-03-31",7.5,7.5,7.4,7.4,220.0],["2015-04-01",7.1,7.1,7.1,7.1,80.0],["2015-04-02",7.1,7.3,7.0,7.1,2260.0],["2015-04-06",7.4,7.4,7.4,7.4,10.0],["2015-04-07",7.3,7.3,7.2,7.2,130.0],["2015-04-08",7.2,7.2,7.0,7.0,310.0],["2015-04-09",7.0,7.0,7.0,7.0,0.0],["2015-04-10",7.2,7.2,7.2,7.2,680.0],["2015-04-13",6.9,7.1,6.9,7.1,370.0],["2015-04-14",7.1,7.1,7.1,7.1,0.0],["2015-04-15",7.1,7.1,7.1,7.1,0.0],["2015-04-16",7.4,7.4,7.4,7.4,10.0],["2015-04-17",7.2,7.2,7.2,7.2,70.0],["2015-04-20",7.2,7.2,7.2,7.2,100.0],["2015-04-21",7.2,7.2,7.2,7.2,0.0],["2015-04-22",7.1,7.3,6.9,7.3,4200.0],["2015-04-23",7.1,7.2,7.0,7.1,480.0],["2015-04-24",6.8,6.8,6.4,6.7,3030.0],["2015-04-27",6.8,6.8,6.6,6.7,3210.0],["2015-04-28",6.7,6.7,6.7,6.7,300.0],["2015-04-29",6.6,6.6,6.6,6.6,150.0],["2015-04-30",6.6,6.6,6.6,6.6,0.0],["2015-05-01",6.7,7.0,6.6,6.6,1700.0],["2015-05-04",7.1,7.1,6.6,6.6,110.0],["2015-05-05",6.4,6.4,6.4,6.4,100.0],["2015-05-06",6.3,6.3,6.3,6.3,200.0],["2015-05-07",6.3,6.3,6.3,6.3,0.0],["2015-05-08",6.3,6.3,6.3,6.3,0.0],["2015-05-11",6.3,6.3,6.3,6.3,0.0],["2015-05-12",6.3,6.3,6.3,6.3,0.0],["2015-05-13",7.1,7.2,7.1,7.2,950.0],["2015-05-14",7.3,7.3,7.3,7.3,5770.0],["2015-05-15",7.5,7.5,7.5,7.5,3500.0],["2015-05-18",6.9,6.9,6.9,6.9,40.0],["2015-05-19",7.1,7.1,7.1,7.1,780.0],["2015-05-20",7.1,7.4,7.1,7.4,1120.0],["2015-05-21",7.4,7.4,7.4,7.4,1050.0],["2015-05-22",7.4,7.4,7.4,7.4,0.0],["2015-05-26",7.0,7.0,7.0,7.0,40.0],["2015-05-27",6.8,6.9,6.7,6.8,3680.0],["2015-05-28",6.8,6.8,6.7,6.8,600.0],["2015-05-29",6.8,6.8,6.8,6.8,500.0],["2015-06-01",6.6,6.6,6.6,6.6,50.0],["2015-06-02",6.4,6.5,6.4,6.5,490.0],["2015-06-03",6.4,6.5,6.4,6.5,1000.0],["2015-06-04",6.4,6.4,6.3,6.4,220.0],["2015-06-05",6.4,6.5,6.4,6.4,13650.0],["2015-06-08",6.4,6.5,6.1,6.1,7060.0],["2015-06-09",6.2,6.2,6.2,6.2,1850.0],["2015-06-10",6.4,6.4,6.4,6.4,2800.0],["2015-06-11",6.0,6.0,6.0,6.0,5500.0],["2015-06-12",5.8,6.1,5.8,5.8,3250.0],["2015-06-15",5.8,5.8,5.8,5.8,40.0],["2015-06-16",5.6,5.6,5.5,5.6,1900.0],["2015-06-17",5.7,5.7,5.3,5.3,4890.0],["2015-06-18",5.7,5.7,5.7,5.7,250.0],["2015-06-19",5.4,5.4,5.4,5.4,250.0],["2015-06-22",6.0,6.1,6.0,6.1,1900.0],["2015-06-23",6.1,6.1,6.1,6.1,0.0],["2015-06-24",6.6,6.6,6.6,6.6,100.0],["2015-06-25",6.4,6.5,6.3,6.5,800.0],["2015-06-26",6.5,6.8,6.5,6.6,1050.0],["2015-06-29",6.4,6.4,6.3,6.4,3700.0],["2015-06-30",6.5,6.5,6.5,6.5,750.0],["2015-07-01",6.5,6.5,6.5,6.5,0.0],["2015-07-02",6.4,6.4,6.4,6.4,750.0],["2015-07-06",6.1,6.1,6.1,6.1,20.0],["2015-07-07",5.7,5.7,5.7,5.7,50.0],["2015-07-08",5.8,5.8,5.8,5.8,100.0],["2015-07-09",6.0,6.0,6.0,6.0,100.0],["2015-07-10",6.0,6.0,6.0,6.0,50.0],["2015-07-13",5.9,5.9,5.9,5.9,460.0],["2015-07-14",6.1,6.2,6.1,6.2,720.0],["2015-07-15",6.2,6.2,6.2,6.2,0.0],["2015-07-16",6.2,6.2,6.2,6.2,0.0],["2015-07-17",6.0,6.1,6.0,6.0,680.0],["2015-07-20",5.8,5.8,5.8,5.8,10.0],["2015-07-21",5.8,5.8,5.8,5.8,0.0],["2015-07-22",5.8,6.2,5.8,6.0,1150.0],["2015-07-23",5.7,5.9,5.6,5.6,630.0],["2015-07-24",5.2,5.2,5.1,5.1,60.0],["2015-07-27",4.9,4.9,4.9,4.9,50.0],["2015-07-28",5.0,5.0,5.0,5.0,10.0],["2015-07-29",5.4,5.4,5.4,5.4,10.0],["2015-07-30",5.2,5.2,5.0,5.0,740.0],["2015-07-31",5.0,5.0,5.0,5.0,100.0],["2015-08-03",4.9,4.9,4.9,4.9,20.0],["2015-08-04",4.9,4.9,4.9,4.9,0.0],["2015-08-05",5.0,5.0,5.0,5.0,220.0],["2015-08-06",5.0,5.0,5.0,5.0,100.0],["2015-08-07",5.0,5.0,5.0,5.0,0.0],["2015-08-10",5.4,5.4,5.4,5.4,30.0],["2015-08-11",4.8,4.8,4.8,4.8,100.0],["2015-08-12",4.7,4.7,4.7,4.7,30.0],["2015-08-13",4.8,4.9,4.8,4.9,90.0],["2015-08-14",4.8,4.8,4.8,4.8,700.0],["2015-08-17",4.5,4.5,4.5,4.5,50.0],["2015-08-18",4.5,4.5,4.5,4.5,0.0],["2015-08-19",4.6,4.6,4.6,4.6,30.0],["2015-08-20",4.5,4.5,4.5,4.5,5000.0],["2015-08-21",4.5,4.5,4.5,4.5,100.0],["2015-08-24",4.2,4.2,3.9,4.0,3250.0],["2015-08-25",4.5,4.5,4.5,4.5,400.0],["2015-08-26",4.3,4.8,4.3,4.8,550.0],["2015-08-27",4.8,4.8,4.5,4.5,2100.0],["2015-08-28",4.5,4.5,4.5,4.5,20.0],["2015-08-31",4.5,4.5,4.5,4.5,0.0],["2015-09-01",3.9,4.0,3.8,4.0,1110.0],["2015-09-02",3.7,3.8,3.6,3.6,1080.0],["2015-09-03",3.6,3.6,3.6,3.6,0.0],["2015-09-04",3.7,3.7,3.6,3.6,630.0],["2015-09-08",3.6,3.6,3.6,3.6,0.0],["2015-09-09",3.8,3.8,3.6,3.6,240.0],["2015-09-10",3.5,3.5,3.5,3.5,150.0],["2015-09-11",3.5,3.5,3.5,3.5,0.0],["2015-09-14",3.6,3.6,3.6,3.6,80.0],["2015-09-15",3.5,3.5,3.0,3.1,9170.0],["2015-09-16",2.9,3.1,2.9,3.1,1510.0],["2015-09-17",3.0,3.0,3.0,3.0,150.0],["2015-09-18",3.0,3.0,2.8,2.8,2710.0],["2015-09-21",2.6,2.6,2.5,2.6,770.0],["2015-09-22",2.3,2.3,2.2,2.2,1300.0],["2015-09-23",2.2,2.5,2.2,2.5,2100.0],["2015-09-24",2.5,2.5,2.5,2.5,0.0],["2015-09-25",3.0,3.0,3.0,3.0,9560.0],["2015-09-28",2.8,2.8,2.6,2.6,2700.0],["2015-09-29",2.6,2.7,2.6,2.7,380.0],["2015-09-30",2.9,3.0,2.9,3.0,1260.0],["2015-10-01",2.5,2.5,2.4,2.4,3500.0],["2015-10-02",2.5,2.5,2.5,2.5,400.0],["2015-10-05",2.5,2.5,2.5,2.5,0.0],["2015-10-06",2.4,2.5,2.4,2.5,1000.0],["2015-10-07",2.5,3.1,2.5,2.8,10550.0],["2015-10-08",2.8,2.8,2.8,2.8,0.0],["2015-10-09",2.8,2.8,2.8,2.8,0.0],["2015-10-12",2.8,2.8,2.8,2.8,0.0],["2015-10-13",2.7,2.7,2.7,2.7,500.0],["2015-10-14",2.7,2.7,2.7,2.7,2000.0],["2015-10-15",2.7,2.7,2.7,2.7,0.0],["2015-10-16",2.7,2.7,2.7,2.7,0.0],["2015-10-19",2.5,2.6,2.5,2.6,4480.0],["2015-10-20",2.4,2.5,2.4,2.5,140.0],["2015-10-21",2.5,2.5,2.4,2.4,1130.0],["2015-10-22",2.4,2.4,2.4,2.4,200.0],["2015-10-23",2.4,2.4,2.4,2.4,0.0],["2015-10-26",2.6,2.6,2.6,2.6,100.0],["2015-10-27",2.6,2.6,2.6,2.6,0.0],["2015-10-28",2.6,2.6,2.6,2.6,0.0],["2015-10-29",2.4,2.4,2.0,2.0,1310.0],["2015-10-30",2.1,2.3,2.0,2.2,3940.0],["2015-11-02",2.2,2.2,2.1,2.1,1030.0],["2015-11-03",2.0,2.0,2.0,2.0,560.0],["2015-11-04",2.3,2.3,2.2,2.2,650.0],["2015-11-05",2.1,2.1,2.0,2.0,120.0],["2015-11-06",1.9,1.9,1.9,1.9,700.0],["2015-11-09",2.1,2.1,2.1,2.1,50.0],["2015-11-10",2.1,2.1,1.8,1.8,1220.0],["2015-11-11",1.8,1.8,1.8,1.8,800.0],["2015-11-12",1.8,1.8,1.8,1.8,0.0],["2015-11-13",1.8,1.8,1.8,1.8,0.0],["2015-11-16",1.8,1.8,1.8,1.8,0.0],["2015-11-17",1.5,1.6,1.5,1.6,1450.0],["2015-11-18",1.6,1.6,1.5,1.5,1040.0],["2015-11-19",1.4,1.4,1.3,1.3,3400.0],["2015-11-20",1.3,1.3,1.3,1.3,0.0],["2015-11-23",1.3,1.3,1.3,1.3,0.0],["2015-11-24",1.7,1.7,1.7,1.7,100.0],["2015-11-25",1.7,1.7,1.7,1.7,0.0],["2015-11-27",1.7,1.7,1.7,1.7,0.0],["2015-11-30",1.8,2.3,1.7,2.2,1390.0],["2015-12-01",2.0,2.0,1.8,1.8,450.0],["2015-12-02",1.9,1.9,1.8,1.8,1070.0],["2015-12-03",1.7,1.8,1.7,1.8,1850.0],["2015-12-04",1.8,1.8,1.8,1.8,0.0],["2015-12-07",1.7,1.8,1.7,1.8,1300.0],["2015-12-08",1.5,1.5,1.5,1.5,100.0],["2015-12-09",1.5,1.5,1.5,1.5,0.0],["2015-12-10",1.5,1.5,1.5,1.5,0.0],["2015-12-11",1.5,1.5,1.5,1.5,0.0],["2015-12-14",1.3,1.4,1.3,1.3,730.0],["2015-12-15",1.3,1.3,1.3,1.3,0.0],["2015-12-16",1.5,1.5,1.5,1.5,1500.0],["2015-12-17",1.5,1.8,1.5,1.6,2360.0],["2015-12-18",1.9,2.2,1.9,2.1,2500.0],["2015-12-21",2.1,2.1,2.1,2.1,250.0],["2015-12-22",2.0,2.0,1.9,2.0,9450.0],["2015-12-23",2.0,2.0,2.0,2.0,40.0],["2015-12-24",2.0,2.0,2.0,2.0,200.0],["2015-12-28",2.0,2.0,2.0,2.0,3040.0],["2015-12-29",2.1,2.1,2.1,2.1,10.0],["2015-12-30",2.0,2.1,2.0,2.0,180.0],["2015-12-31",2.2,2.4,2.1,2.4,1140.0],["2016-01-04",2.4,2.4,2.4,2.4,0.0],["2016-01-05",2.1,2.1,1.9,1.9,700.0],["2016-01-06",2.0,2.7,2.0,2.3,4790.0],["2016-01-07",2.0,2.4,2.0,2.4,3530.0],["2016-01-08",2.2,2.2,2.2,2.2,1000.0],["2016-01-11",1.9,1.9,1.9,1.9,30.0],["2016-01-12",1.8,2.1,1.8,2.1,1100.0],["2016-01-13",2.1,2.1,2.0,2.1,930.0],["2016-01-14",1.9,2.1,1.9,2.1,1930.0],["2016-01-15",1.6,1.6,1.5,1.5,880.0],["2016-01-19",1.6,1.7,1.2,1.2,3150.0],["2016-01-20",1.6,1.6,1.2,1.4,1210.0],["2016-01-21",1.2,1.2,1.1,1.2,4080.0],["2016-01-22",1.1,1.3,1.1,1.2,3400.0],["2016-01-25",1.3,1.3,1.2,1.3,6920.0],["2016-01-26",1.3,1.3,1.1,1.1,3390.0],["2016-01-27",1.2,1.2,1.0,1.0,7070.0],["2016-01-28",0.9,1.0,0.9,1.0,18250.0],["2016-01-29",0.9,1.1,0.9,1.1,42950.0],["2016-02-01",1.0,1.0,0.9,0.9,6220.0],["2016-02-02",1.0,1.0,0.8,0.9,5860.0],["2016-02-03",1.0,1.0,0.9,1.0,11400.0],["2016-02-04",1.1,1.4,1.1,1.4,5500.0],["2016-02-05",1.6,1.7,1.6,1.6,14430.0],["2016-02-08",1.4,1.5,1.4,1.5,2000.0],["2016-02-09",1.5,1.5,1.4,1.5,3500.0],["2016-02-10",1.2,1.5,1.2,1.5,1650.0],["2016-02-11",1.6,1.6,1.6,1.6,2900.0],["2016-02-12",1.6,1.6,1.5,1.5,830.0],["2016-02-16",1.5,1.5,1.5,1.5,0.0],["2016-02-17",1.5,1.5,1.5,1.5,2000.0],["2016-02-18",1.5,1.5,1.3,1.4,7450.0],["2016-02-19",1.5,1.6,1.5,1.6,3200.0],["2016-02-22",1.6,1.6,1.4,1.4,750.0],["2016-02-23",1.8,1.8,1.4,1.4,6570.0],["2016-02-24",1.4,1.5,1.3,1.3,3600.0],["2016-02-25",1.3,1.3,1.3,1.3,4300.0],["2016-02-26",1.3,1.3,1.3,1.3,2500.0],["2016-02-29",1.2,1.4,1.2,1.4,3010.0],["2016-03-01",1.9,2.0,1.5,1.5,5190.0],["2016-03-02",1.7,1.7,1.7,1.7,500.0],["2016-03-03",1.8,1.9,1.7,1.9,1440.0],["2016-03-04",2.0,2.3,2.0,2.3,1120.0],["2016-03-07",2.3,2.6,2.3,2.5,880.0],["2016-03-08",2.6,2.6,2.5,2.5,4800.0],["2016-03-09",2.5,2.5,2.2,2.3,3190.0],["2016-03-10",2.5,2.5,2.3,2.3,3490.0],["2016-03-11",2.3,2.3,2.3,2.3,950.0],["2016-03-14",2.3,2.3,2.2,2.3,2550.0],["2016-03-15",2.2,2.2,2.2,2.2,1100.0],["2016-03-16",2.2,2.5,2.0,2.5,1890.0],["2016-03-17",2.4,2.5,2.4,2.5,6040.0],["2016-03-18",2.5,2.5,2.5,2.5,0.0],["2016-03-21",2.5,2.5,2.5,2.5,0.0],["2016-03-22",2.5,2.5,2.5,2.5,0.0],["2016-03-23",2.5,2.6,2.4,2.5,4200.0],["2016-03-24",2.5,2.5,2.5,2.5,0.0],["2016-03-28",2.4,2.5,2.4,2.4,1300.0],["2016-03-29",2.4,2.5,2.4,2.5,180.0],["2016-03-30",2.4,2.4,2.3,2.3,5220.0],["2016-03-31",2.3,2.3,2.3,2.3,0.0],["2016-04-01",2.4,2.4,2.4,2.4,170.0],["2016-04-04",2.3,2.3,2.3,2.3,400.0],["2016-04-05",2.3,2.4,2.3,2.4,1390.0],["2016-04-06",2.4,2.4,2.4,2.4,0.0],["2016-04-07",2.3,2.3,2.3,2.3,150.0],["2016-04-08",2.3,2.5,2.3,2.4,690.0],["2016-04-11",2.4,2.4,2.4,2.4,710.0],["2016-04-12",2.4,2.4,2.4,2.4,0.0],["2016-04-13",2.3,2.3,2.3,2.3,500.0],["2016-04-14",2.8,2.8,2.8,2.8,200.0],["2016-04-15",2.8,2.8,2.8,2.8,0.0],["2016-04-18",3.9,4.0,3.8,4.0,1760.0],["2016-04-19",4.0,4.0,3.7,3.8,6340.0],["2016-04-20",3.7,4.0,3.7,4.0,2680.0],["2016-04-21",4.0,4.1,4.0,4.1,4310.0],["2016-04-22",4.0,4.0,4.0,4.0,1500.0],["2016-04-25",4.1,4.1,3.9,4.0,2800.0],["2016-04-26",4.0,4.0,4.0,4.0,0.0],["2016-04-27",3.8,3.9,3.8,3.9,70.0],["2016-04-28",4.0,4.0,4.0,4.0,170.0],["2016-04-29",4.0,4.1,4.0,4.1,700.0],["2016-05-02",4.1,4.1,4.1,4.1,130.0],["2016-05-03",4.0,4.0,3.9,3.9,600.0],["2016-05-04",3.8,3.8,3.8,3.8,260.0],["2016-05-05",3.9,3.9,3.9,3.9,900.0],["2016-05-06",4.0,4.0,4.0,4.0,20.0],["2016-05-09",4.2,4.5,4.2,4.5,2390.0],["2016-05-10",4.9,4.9,4.9,4.9,250.0],["2016-05-11",5.0,5.5,5.0,5.4,960.0],["2016-05-12",5.6,5.6,5.1,5.2,1560.0],["2016-05-13",5.1,5.1,5.0,5.0,1690.0],["2016-05-16",4.9,4.9,4.5,4.5,650.0],["2016-05-17",4.7,4.7,4.7,4.7,110.0],["2016-05-18",4.0,4.2,4.0,4.2,1700.0],["2016-05-19",4.0,4.1,4.0,4.1,900.0],["2016-05-20",4.0,4.2,4.0,4.2,2060.0],["2016-05-23",4.2,4.2,4.2,4.2,0.0],["2016-05-24",4.2,4.2,4.2,4.2,0.0],["2016-05-25",5.0,5.0,4.5,4.5,770.0],["2016-05-26",4.5,4.5,4.5,4.5,0.0],["2016-05-27",4.5,4.5,4.5,4.5,20.0],["2016-05-31",4.6,4.6,4.4,4.4,1580.0],["2016-06-01",4.6,4.6,4.5,4.5,230.0],["2016-06-02",4.4,4.4,4.0,4.0,1490.0],["2016-06-03",4.5,4.5,4.5,4.5,20.0],["2016-06-06",4.3,4.3,4.3,4.3,200.0],["2016-06-07",4.3,4.3,4.3,4.3,0.0],["2016-06-08",4.3,4.3,4.3,4.3,0.0],["2016-06-09",4.1,4.1,4.1,4.1,200.0],["2016-06-10",4.0,4.0,4.0,4.0,800.0],["2016-06-13",4.0,4.0,4.0,4.0,740.0],["2016-06-14",3.8,3.8,3.6,3.6,350.0],["2016-06-15",3.6,3.6,3.6,3.6,80.0],["2016-06-16",3.6,3.6,3.6,3.6,0.0],["2016-06-17",3.5,3.5,3.2,3.3,2210.0],["2016-06-20",3.4,3.7,3.3,3.7,1890.0],["2016-06-21",3.6,3.6,3.6,3.6,920.0],["2016-06-22",3.5,3.5,3.5,3.5,600.0],["2016-06-23",3.6,3.6,3.5,3.6,820.0],["2016-06-24",3.8,3.8,3.7,3.7,1700.0],["2016-06-27",3.7,3.7,3.7,3.7,0.0],["2016-06-28",3.7,3.7,3.7,3.7,0.0],["2016-06-29",3.8,3.8,3.3,3.3,1230.0],["2016-06-30",3.3,3.3,3.3,3.3,0.0],["2016-07-01",3.3,3.3,3.3,3.3,0.0],["2016-07-05",3.6,3.6,3.4,3.4,2050.0],["2016-07-06",3.4,4.1,3.4,3.7,4250.0],["2016-07-07",3.7,3.8,3.7,3.8,1340.0],["2016-07-08",3.9,3.9,3.4,3.6,2790.0],["2016-07-11",3.5,3.5,3.5,3.5,1500.0],["2016-07-12",3.5,3.5,3.5,3.5,0.0],["2016-07-13",3.5,3.5,3.5,3.5,0.0],["2016-07-14",3.6,3.8,3.5,3.8,2070.0],["2016-07-15",3.8,3.8,3.8,3.8,0.0],["2016-07-18",3.5,3.8,3.5,3.8,750.0],["2016-07-19",3.9,3.9,3.9,3.9,100.0],["2016-07-20",4.3,4.4,4.3,4.4,610.0],["2016-07-21",4.3,4.5,4.3,4.5,740.0],["2016-07-22",4.5,4.5,4.5,4.5,0.0],["2016-07-25",4.6,5.0,4.6,4.9,1790.0],["2016-07-26",5.2,5.2,5.0,5.2,2650.0],["2016-07-27",5.1,5.1,5.0,5.1,950.0],["2016-07-28",4.8,4.9,4.5,4.7,1180.0],["2016-07-29",4.9,4.9,4.9,4.9,500.0],["2016-08-01",5.3,5.3,5.3,5.3,1120.0],["2016-08-02",5.1,5.1,4.7,4.7,4690.0],["2016-08-03",4.6,4.6,4.6,4.6,300.0],["2016-08-04",4.2,5.0,4.2,5.0,1120.0],["2016-08-05",4.4,4.4,4.4,4.4,1150.0],["2016-08-08",4.7,4.8,4.7,4.7,730.0],["2016-08-09",4.9,4.9,4.5,4.5,50.0],["2016-08-10",4.5,4.5,4.5,4.5,50.0],["2016-08-11",5.1,5.1,5.1,5.1,4870.0],["2016-08-12",5.2,5.3,5.2,5.3,14640.0],["2016-08-15",5.2,5.2,4.9,4.9,700.0],["2016-08-16",4.7,4.8,4.7,4.8,700.0],["2016-08-17",4.8,4.8,4.8,4.8,0.0],["2016-08-18",4.8,4.8,4.8,4.8,0.0],["2016-08-19",4.7,4.7,4.7,4.7,40.0],["2016-08-22",4.5,4.7,4.5,4.7,1200.0],["2016-08-23",4.7,4.7,4.7,4.7,0.0],["2016-08-24",4.0,4.0,3.8,4.0,4610.0],["2016-08-25",4.0,4.0,4.0,4.0,500.0],["2016-08-26",4.3,4.4,4.3,4.4,1000.0],["2016-08-29",4.2,4.2,4.2,4.2,250.0],["2016-08-30",4.2,4.2,4.2,4.2,0.0],["2016-08-31",3.8,3.8,3.6,3.6,2850.0],["2016-09-01",3.8,3.8,3.8,3.8,980.0],["2016-09-02",3.7,3.7,3.7,3.7,30.0],["2016-09-06",4.1,4.9,4.1,4.9,450.0],["2016-09-07",3.9,4.1,3.6,4.1,6780.0],["2016-09-08",3.9,3.9,3.6,3.9,6010.0],["2016-09-09",3.9,3.9,3.8,3.8,2750.0],["2016-09-12",3.5,3.5,3.5,3.5,110.0],["2016-09-13",3.6,3.6,3.5,3.5,420.0],["2016-09-14",3.5,3.5,3.5,3.5,470.0],["2016-09-15",3.4,3.4,3.4,3.4,60.0],["2016-09-16",3.4,3.4,3.4,3.4,1500.0],["2016-09-19",3.1,3.5,2.9,3.5,11320.0],["2016-09-20",3.5,3.5,3.5,3.5,0.0],["2016-09-21",3.5,3.5,3.5,3.5,0.0],["2016-09-22",3.6,3.9,3.6,3.9,4700.0],["2016-09-23",3.9,3.9,3.6,3.6,310.0],["2016-09-26",3.6,3.6,3.6,3.6,0.0],["2016-09-27",3.5,3.5,3.5,3.5,440.0],["2016-09-28",3.5,3.5,3.5,3.5,0.0],["2016-09-29",3.5,3.5,3.5,3.5,0.0],["2016-09-30",3.5,3.6,3.5,3.6,150.0],["2016-10-03",3.3,3.3,3.2,3.2,1750.0],["2016-10-04",3.4,3.4,3.3,3.3,150.0],["2016-10-05",3.3,3.3,3.3,3.3,0.0],["2016-10-06",3.1,3.3,3.0,3.2,4350.0],["2016-10-07",3.4,3.4,3.3,3.3,1100.0],["2016-10-10",3.3,3.3,3.3,3.3,0.0],["2016-10-11",3.3,3.3,3.3,3.3,0.0],["2016-10-12",3.3,3.3,3.3,3.3,0.0],["2016-10-13",3.3,3.3,3.3,3.3,0.0],["2016-10-14",3.3,3.3,3.3,3.3,0.0],["2016-10-17",2.8,2.8,2.8,2.8,1550.0],["2016-10-18",3.1,3.1,3.1,3.1,60.0],["2016-10-19",3.1,3.1,3.1,3.1,550.0],["2016-10-20",3.0,3.0,3.0,3.0,1000.0],["2016-10-21",3.0,3.0,3.0,3.0,0.0],["2016-10-24",3.0,3.0,3.0,3.0,0.0],["2016-10-25",3.4,3.4,3.4,3.4,990.0],["2016-10-26",3.3,3.3,3.3,3.3,1000.0],["2016-10-27",3.3,3.3,3.3,3.3,0.0],["2016-10-28",3.6,3.6,3.6,3.6,500.0],["2016-10-31",3.3,3.3,3.3,3.3,400.0],["2016-11-01",3.4,3.5,3.4,3.5,1300.0],["2016-11-02",3.5,3.5,3.5,3.5,0.0],["2016-11-03",3.5,3.5,3.5,3.5,0.0],["2016-11-04",3.5,3.5,3.5,3.5,0.0],["2016-11-07",3.5,3.5,3.5,3.5,0.0],["2016-11-08",3.2,3.2,3.2,3.2,300.0],["2016-11-09",3.2,3.2,3.1,3.1,1480.0],["2016-11-10",2.9,2.9,2.9,2.9,2200.0],["2016-11-11",3.0,3.0,3.0,3.0,1650.0],["2016-11-14",3.0,3.1,3.0,3.1,2580.0],["2016-11-15",3.2,3.4,3.2,3.4,4050.0],["2016-11-16",3.4,3.4,3.4,3.4,390.0],["2016-11-17",3.3,3.7,3.3,3.7,4000.0],["2016-11-18",3.4,3.4,3.4,3.4,1000.0],["2016-11-21",3.1,3.6,3.0,3.4,1570.0],["2016-11-22",3.6,3.7,3.6,3.7,1190.0],["2016-11-23",3.9,4.1,3.9,4.1,1260.0],["2016-11-25",4.5,4.5,4.5,4.5,100.0],["2016-11-28",4.1,4.1,3.8,3.8,1000.0],["2016-11-29",4.2,4.2,4.2,4.2,10.0],["2016-11-30",3.9,4.1,3.8,4.1,340.0],["2016-12-01",4.2,4.2,3.9,3.9,1140.0],["2016-12-02",4.1,4.1,4.1,4.1,700.0],["2016-12-05",4.1,4.1,4.1,4.1,50.0],["2016-12-06",3.8,3.8,3.8,3.8,1000.0],["2016-12-07",3.9,3.9,3.9,3.9,500.0],["2016-12-08",3.9,3.9,3.9,3.9,0.0],["2016-12-09",3.9,3.9,3.8,3.8,530.0],["2016-12-12",3.9,3.9,3.8,3.8,1050.0],["2016-12-13",3.8,3.8,3.8,3.8,0.0],["2016-12-14",3.8,3.8,3.8,3.8,0.0],["2016-12-15",3.8,3.8,3.8,3.8,0.0],["2016-12-16",3.9,3.9,3.9,3.9,50.0],["2016-12-19",3.7,3.7,3.7,3.7,790.0],["2016-12-20",3.7,3.7,3.7,3.7,0.0],["2016-12-21",3.5,3.5,3.5,3.5,150.0],["2016-12-22",3.9,3.9,3.6,3.6,1600.0],["2016-12-23",3.6,4.0,3.4,3.4,6050.0],["2016-12-27",3.2,3.5,3.2,3.5,660.0],["2016-12-28",3.5,3.5,3.5,3.5,0.0],["2016-12-29",3.8,3.8,3.8,3.8,100.0],["2016-12-30",3.8,3.8,3.8,3.8,0.0],["2017-01-03",3.5,3.5,3.5,3.5,900.0],["2017-01-04",3.7,3.8,3.7,3.8,1600.0],["2017-01-05",3.7,3.7,3.7,3.7,590.0],["2017-01-06",3.7,3.7,3.7,3.7,10.0],["2017-01-09",3.7,3.7,3.7,3.7,100.0],["2017-01-10",3.5,3.5,3.4,3.4,5130.0],["2017-01-11",3.5,3.5,3.4,3.4,600.0],["2017-01-12",3.4,3.4,3.4,3.4,0.0],["2017-01-13",3.4,3.4,3.4,3.4,0.0],["2017-01-17",3.8,3.8,3.8,3.8,2940.0],["2017-01-18",3.8,3.8,3.8,3.8,2200.0],["2017-01-19",3.7,3.8,3.3,3.3,5160.0],["2017-01-20",3.5,3.5,3.4,3.5,1550.0],["2017-01-23",3.5,3.5,3.4,3.4,1430.0],["2017-01-24",3.5,3.5,3.5,3.5,100.0],["2017-01-25",4.0,4.0,3.8,3.9,1600.0],["2017-01-26",3.8,3.8,3.8,3.8,1500.0],["2017-01-27",3.9,4.1,3.9,4.1,730.0],["2017-01-30",4.1,4.1,4.1,4.1,0.0],["2017-01-31",4.0,4.0,3.6,3.6,1440.0],["2017-02-01",3.8,3.8,3.7,3.7,1360.0],["2017-02-02",3.8,3.8,3.7,3.7,2240.0],["2017-02-03",3.7,3.7,3.7,3.7,0.0],["2017-02-06",3.7,4.1,3.7,3.8,5590.0],["2017-02-07",3.8,3.8,3.8,3.8,0.0],["2017-02-08",3.8,3.8,3.8,3.8,0.0],["2017-02-09",3.8,3.8,3.8,3.8,0.0],["2017-02-10",3.6,3.6,3.6,3.6,30.0],["2017-02-13",3.9,3.9,3.9,3.9,600.0],["2017-02-14",3.9,3.9,3.9,3.9,700.0],["2017-02-15",3.9,3.9,3.9,3.9,100.0],["2017-02-16",3.7,3.8,3.7,3.8,560.0],["2017-02-17",3.7,3.7,3.7,3.7,300.0],["2017-02-21",3.8,3.8,3.8,3.8,1150.0],["2017-02-22",3.8,3.8,3.8,3.8,260.0],["2017-02-23",3.8,3.8,3.8,3.8,0.0],["2017-02-24",3.8,3.8,3.8,3.8,0.0],["2017-02-27",3.8,3.8,3.8,3.8,0.0],["2017-02-28",3.8,3.8,3.7,3.7,2450.0],["2017-03-01",3.7,3.7,3.7,3.7,200.0],["2017-03-02",3.5,3.5,3.5,3.5,500.0],["2017-03-03",3.3,3.4,3.3,3.4,6450.0],["2017-03-06",3.4,3.4,3.4,3.4,0.0],["2017-03-07",3.4,3.4,3.4,3.4,0.0],["2017-03-08",3.4,3.4,3.4,3.4,0.0],["2017-03-09",3.3,3.3,3.3,3.3,750.0],["2017-03-10",3.3,3.3,3.3,3.3,0.0],["2017-03-13",3.5,3.5,3.5,3.5,800.0],["2017-03-14",3.5,3.5,3.5,3.5,0.0],["2017-03-15",3.5,3.6,3.5,3.6,2000.0],["2017-03-16",3.4,3.5,3.4,3.5,1110.0],["2017-03-17",3.7,3.7,3.7,3.7,1000.0],["2017-03-20",3.7,3.7,3.7,3.7,2400.0],["2017-03-21",3.7,3.7,3.7,3.7,0.0],["2017-03-22",3.7,3.7,3.7,3.7,0.0],["2017-03-23",3.4,3.5,3.4,3.5,1420.0],["2017-03-24",3.9,3.9,3.9,3.9,30.0],["2017-03-27",3.8,3.8,3.8,3.8,1600.0],["2017-03-28",3.6,3.6,3.6,3.6,20.0],["2017-03-29",3.6,3.6,3.6,3.6,0.0],["2017-03-30",3.5,3.8,3.5,3.8,1500.0],["2017-03-31",3.8,3.8,3.8,3.8,1510.0],["2017-04-03",3.8,3.8,3.8,3.8,0.0],["2017-04-04",3.8,3.8,3.8,3.8,0.0],["2017-04-05",3.6,3.6,3.6,3.6,700.0],["2017-04-06",3.4,3.4,3.4,3.4,100.0],["2017-04-07",3.4,3.4,3.4,3.4,0.0],["2017-04-10",3.4,3.4,3.4,3.4,0.0],["2017-04-11",3.4,3.4,3.4,3.4,0.0],["2017-04-12",3.4,3.4,3.4,3.4,0.0],["2017-04-13",3.8,3.8,3.8,3.8,100.0],["2017-04-17",3.8,3.8,3.8,3.8,0.0],["2017-04-18",3.4,3.4,3.4,3.4,770.0],["2017-04-19",3.4,3.4,3.4,3.4,0.0],["2017-04-20",3.8,3.8,3.8,3.8,230.0],["2017-04-21",3.6,3.8,3.6,3.8,140.0],["2017-04-24",3.8,3.8,3.8,3.8,50.0],["2017-04-25",3.8,3.8,3.8,3.8,0.0],["2017-04-26",3.9,4.4,3.9,4.1,1000.0],["2017-04-27",4.0,4.0,4.0,4.0,100.0],["2017-04-28",4.0,4.0,4.0,4.0,0.0],["2017-05-01",4.0,4.0,4.0,4.0,0.0],["2017-05-02",4.3,4.3,4.3,4.3,60.0],["2017-05-03",4.3,4.3,4.3,4.3,0.0],["2017-05-04",3.7,3.7,3.7,3.7,2100.0],["2017-05-05",3.7,3.7,3.7,3.7,0.0],["2017-05-08",3.7,3.7,3.7,3.7,50.0],["2017-05-09",3.7,3.7,3.7,3.7,0.0],["2017-05-10",3.8,3.8,3.7,3.7,220.0],["2017-05-11",3.9,3.9,3.9,3.9,1300.0],["2017-05-12",3.9,3.9,3.9,3.9,0.0],["2017-05-15",4.0,4.0,4.0,4.0,100.0],["2017-05-16",4.0,4.0,3.7,3.9,3600.0],["2017-05-17",3.9,3.9,3.9,3.9,0.0],["2017-05-18",3.5,3.6,3.5,3.6,2780.0],["2017-05-19",3.5,3.5,3.5,3.5,50.0],["2017-05-22",3.5,3.5,3.5,3.5,0.0],["2017-05-23",3.6,3.6,3.5,3.6,420.0],["2017-05-24",3.6,3.6,3.6,3.6,1480.0],["2017-05-25",3.6,3.6,3.6,3.6,0.0],["2017-05-26",3.6,3.6,3.6,3.6,350.0],["2017-05-30",3.6,3.6,3.6,3.6,0.0],["2017-05-31",3.5,3.5,3.4,3.5,350.0],["2017-06-01",3.5,3.5,3.5,3.5,0.0],["2017-06-02",3.5,3.5,3.5,3.5,190.0],["2017-06-05",3.4,3.4,3.4,3.4,90.0],["2017-06-06",3.5,3.5,3.5,3.5,30.0],["2017-06-07",3.5,3.5,3.5,3.5,0.0],["2017-06-08",3.4,3.4,3.4,3.4,2000.0],["2017-06-09",3.6,3.6,3.6,3.6,1000.0],["2017-06-12",3.6,3.6,3.6,3.6,1000.0],["2017-06-13",3.6,3.6,3.6,3.6,0.0],["2017-06-14",3.6,3.6,3.6,3.6,500.0],["2017-06-15",3.6,3.6,3.6,3.6,0.0],["2017-06-16",3.6,3.6,3.6,3.6,500.0],["2017-06-19",3.6,3.6,3.6,3.6,0.0],["2017-06-20",3.5,3.5,3.5,3.5,500.0],["2017-06-21",3.5,3.5,3.5,3.5,0.0],["2017-06-22",3.5,3.5,3.5,3.5,0.0],["2017-06-23",3.3,3.3,3.0,3.3,4450.0],["2017-06-26",3.1,3.1,3.1,3.1,30.0],["2017-06-27",3.1,3.1,3.1,3.1,0.0],["2017-06-28",3.1,3.1,3.1,3.1,0.0],["2017-06-29",3.3,3.3,3.3,3.3,50.0],["2017-06-30",3.3,3.3,3.3,3.3,30.0],["2017-07-03",3.3,3.3,3.3,3.3,0.0],["2017-07-05",3.3,3.3,3.3,3.3,110.0],["2017-07-06",3.3,3.3,3.0,3.3,1220.0],["2017-07-07",2.9,2.9,2.8,2.8,1100.0],["2017-07-10",3.1,3.1,3.1,3.1,250.0],["2017-07-11",3.1,3.1,3.1,3.1,0.0],["2017-07-12",3.1,3.1,3.0,3.0,500.0],["2017-07-13",3.0,3.0,3.0,3.0,0.0],["2017-07-14",3.2,3.2,3.2,3.2,100.0],["2017-07-17",2.7,2.9,2.7,2.9,3050.0],["2017-07-18",2.6,2.8,2.6,2.8,2020.0],["2017-07-19",2.8,2.8,2.8,2.8,2050.0],["2017-07-20",2.9,2.9,2.9,2.9,400.0],["2017-07-21",2.9,2.9,2.9,2.9,17850.0],["2017-07-24",3.0,3.1,3.0,3.0,880.0],["2017-07-25",3.0,3.1,3.0,3.1,3740.0],["2017-07-26",3.6,4.0,3.6,3.8,3900.0],["2017-07-27",4.4,4.4,4.4,4.4,30.0],["2017-07-28",4.4,4.4,4.4,4.4,150.0],["2017-07-31",4.7,5.0,4.7,5.0,1610.0],["2017-08-01",4.7,4.7,4.7,4.7,410.0],["2017-08-02",4.3,4.4,4.3,4.4,1000.0],["2017-08-03",4.4,4.5,4.1,4.1,3920.0],["2017-08-04",4.6,4.6,4.3,4.5,1540.0],["2017-08-07",4.1,4.1,4.1,4.1,750.0],["2017-08-08",4.4,4.9,4.4,4.4,7580.0],["2017-08-09",4.8,4.8,4.5,4.6,6250.0],["2017-08-10",4.7,4.8,4.7,4.8,7400.0],["2017-08-11",4.8,4.8,4.8,4.8,4300.0],["2017-08-14",4.6,4.6,4.3,4.3,3110.0],["2017-08-15",4.1,5.4,3.9,3.9,9960.0],["2017-08-16",3.8,3.8,3.8,3.8,2000.0],["2017-08-17",3.8,3.8,3.8,3.8,2000.0],["2017-08-18",4.2,4.2,4.2,4.2,2850.0],["2017-08-21",4.7,4.7,4.7,4.7,2500.0],["2017-08-22",4.8,4.9,4.4,4.4,4300.0],["2017-08-23",4.4,4.7,4.4,4.7,7650.0],["2017-08-24",5.1,7.0,5.0,7.0,20720.0],["2017-08-25",6.7,6.8,6.3,6.8,2280.0],["2017-08-28",7.7,8.2,7.5,7.5,12840.0],["2017-08-29",7.5,7.5,6.8,7.0,4520.0],["2017-08-30",7.1,7.1,6.8,6.8,2530.0],["2017-08-31",6.8,6.8,6.6,6.7,6470.0],["2017-09-01",7.2,8.1,7.0,7.9,7360.0],["2017-09-05",7.9,7.9,7.6,7.6,1220.0],["2017-09-06",8.0,8.0,8.0,8.0,930.0],["2017-09-07",8.0,8.2,7.4,8.1,440.0],["2017-09-08",8.3,8.3,8.3,8.3,60.0],["2017-09-11",8.3,8.4,8.3,8.3,1360.0],["2017-09-12",8.6,9.8,8.6,9.7,1230.0],["2017-09-13",9.7,9.7,9.0,9.0,330.0],["2017-09-14",9.2,10.8,9.2,10.5,17670.0],["2017-09-15",10.5,10.5,9.8,10.0,1920.0],["2017-09-18",10.0,10.0,8.8,8.8,2440.0],["2017-09-19",8.4,8.4,8.3,8.3,150.0],["2017-09-20",8.7,8.7,8.2,8.2,620.0],["2017-09-21",8.1,8.1,7.9,8.0,2580.0],["2017-09-22",7.9,7.9,7.3,7.3,5240.0],["2017-09-25",7.2,7.2,7.1,7.1,2690.0],["2017-09-26",7.3,7.3,7.3,7.3,4840.0],["2017-09-27",7.1,7.1,7.1,7.1,2200.0],["2017-09-28",7.2,7.5,7.1,7.5,1860.0],["2017-09-29",7.5,7.7,7.2,7.3,5670.0],["2017-10-02",7.1,7.2,7.1,7.2,2930.0],["2017-10-03",7.6,8.0,7.6,7.9,7150.0],["2017-10-04",8.4,9.1,8.4,8.9,570.0],["2017-10-05",8.8,8.8,8.5,8.6,9480.0],["2017-10-06",8.5,8.5,7.9,7.9,330.0],["2017-10-09",8.2,8.2,8.2,8.2,100.0],["2017-10-10",7.7,7.9,7.5,7.5,1160.0],["2017-10-11",7.6,7.6,7.3,7.6,2830.0],["2017-10-12",7.4,7.4,7.1,7.2,1440.0],["2017-10-13",7.3,7.3,6.7,6.7,1270.0],["2017-10-16",6.7,6.7,6.7,6.7,0.0],["2017-10-17",7.2,7.5,6.9,6.9,450.0],["2017-10-18",6.8,6.9,6.8,6.9,190.0],["2017-10-19",7.0,7.0,6.9,6.9,60.0],["2017-10-20",6.9,6.9,6.9,6.9,0.0],["2017-10-23",6.9,6.9,6.9,6.9,2230.0],["2017-10-24",7.0,7.0,7.0,7.0,200.0],["2017-10-25",6.7,6.7,6.7,6.7,70.0],["2017-10-26",6.9,6.9,6.7,6.7,60.0],["2017-10-27",6.7,7.0,6.6,7.0,440.0],["2017-10-30",7.0,7.0,6.6,6.6,930.0],["2017-10-31",6.3,7.8,6.3,7.7,10240.0],["2017-11-01",7.7,8.0,7.5,7.7,9630.0],["2017-11-02",8.0,8.6,7.9,8.5,8140.0],["2017-11-03",8.5,8.5,8.3,8.5,2690.0],["2017-11-06",8.6,8.6,8.4,8.4,2010.0],["2017-11-07",8.6,9.2,8.4,8.6,3120.0],["2017-11-08",8.0,8.1,7.8,7.8,1640.0],["2017-11-09",7.7,8.3,7.7,8.0,5440.0],["2017-11-10",7.9,7.9,7.3,7.3,2460.0],["2017-11-13",7.3,7.6,7.1,7.5,3200.0],["2017-11-14",7.2,7.4,7.0,7.2,5400.0],["2017-11-15",7.1,7.5,7.0,7.0,4820.0],["2017-11-16",7.1,7.6,6.8,7.5,9830.0],["2017-11-17",7.8,8.8,7.8,8.7,6350.0],["2017-11-20",8.7,8.9,7.9,8.0,7950.0],["2017-11-21",8.1,8.5,7.8,8.2,5670.0],["2017-11-22",8.2,8.7,8.1,8.5,6840.0],["2017-11-24",8.4,8.7,8.4,8.7,240.0],["2017-11-27",8.7,8.7,8.5,8.5,2140.0],["2017-11-28",8.5,8.6,8.2,8.2,2300.0],["2017-11-29",8.2,8.7,8.2,8.7,3220.0],["2017-11-30",8.5,8.9,8.5,8.9,960.0],["2017-12-01",8.9,8.9,8.2,8.5,1810.0],["2017-12-04",8.6,8.6,7.8,8.0,4320.0],["2017-12-05",7.8,7.9,7.7,7.9,1450.0],["2017-12-06",7.5,7.8,7.0,7.0,6640.0],["2017-12-07",6.7,7.1,6.6,6.6,1110.0],["2017-12-08",6.7,6.8,6.7,6.7,1660.0],["2017-12-11",6.8,6.8,6.6,6.6,610.0],["2017-12-12",6.7,6.7,6.4,6.7,940.0],["2017-12-13",6.8,7.5,6.8,7.5,1110.0],["2017-12-14",7.7,8.1,7.7,8.1,2420.0],["2017-12-15",8.1,8.1,7.8,7.9,1440.0],["2017-12-18",8.0,8.0,7.8,7.8,1940.0],["2017-12-19",7.9,7.9,7.7,7.8,2360.0],["2017-12-20",7.8,8.0,7.7,8.0,470.0],["2017-12-21",8.5,8.5,7.5,7.5,4700.0],["2017-12-22",7.8,8.3,7.8,8.3,580.0],["2017-12-26",8.6,8.6,7.7,8.6,3340.0],["2017-12-27",8.6,9.4,8.4,9.4,2290.0],["2017-12-28",9.5,10.4,9.5,10.3,7760.0],["2017-12-29",10.5,10.8,10.2,10.7,1530.0],["2018-01-02",11.2,11.3,10.9,11.3,4820.0],["2018-01-03",11.4,11.4,10.4,11.3,1790.0],["2018-01-04",11.2,11.3,10.9,11.3,7670.0],["2018-01-05",11.4,11.4,11.2,11.4,1500.0],["2018-01-08",11.5,11.5,11.2,11.2,9160.0],["2018-01-09",11.3,11.3,10.7,10.7,5270.0],["2018-01-10",11.0,11.1,10.2,10.6,2960.0],["2018-01-11",10.6,10.6,10.0,10.4,1700.0],["2018-01-12",10.7,11.0,10.5,10.6,7800.0],["2018-01-16",10.5,11.0,10.5,10.8,4950.0],["2018-01-17",10.8,10.8,10.5,10.5,2970.0],["2018-01-18",10.6,10.8,10.5,10.5,910.0],["2018-01-19",10.5,10.5,10.3,10.5,3940.0],["2018-01-22",10.5,10.5,10.2,10.3,2420.0],["2018-01-23",10.2,10.2,9.8,9.8,4590.0],["2018-01-24",9.9,10.2,9.9,10.1,3580.0],["2018-01-25",10.2,10.3,10.0,10.0,960.0],["2018-01-26",10.0,10.5,10.0,10.3,6190.0],["2018-01-29",10.6,10.9,10.3,10.5,3030.0],["2018-01-30",10.5,10.5,9.8,10.0,3620.0],["2018-01-31",10.0,10.1,10.0,10.1,1310.0],["2018-02-01",10.1,10.2,10.0,10.0,7120.0],["2018-02-02",9.8,9.8,9.3,9.4,5780.0],["2018-02-05",9.2,9.2,8.6,8.7,20770.0],["2018-02-06",8.7,9.1,8.6,9.0,27370.0],["2018-02-07",9.2,9.4,9.1,9.3,3100.0],["2018-02-08",9.2,9.3,8.9,9.0,6520.0],["2018-02-09",9.1,9.5,8.8,9.5,7910.0],["2018-02-12",9.6,9.7,9.4,9.5,4400.0],["2018-02-13",9.7,9.7,9.3,9.3,14180.0],["2018-02-14",9.5,9.7,9.4,9.6,23470.0],["2018-02-15",9.9,10.0,9.5,9.6,55190.0],["2018-02-16",9.5,9.5,9.5,9.5,2890.0],["2018-02-20",9.3,9.9,9.3,9.8,2830.0],["2018-02-21",9.8,10.1,9.7,9.7,2840.0],["2018-02-22",9.8,9.9,9.7,9.9,890.0],["2018-02-23",9.9,10.0,9.8,10.0,2160.0],["2018-02-26",10.2,10.2,9.8,9.9,4190.0],["2018-02-27",9.8,9.9,9.7,9.8,30240.0],["2018-02-28",9.6,9.6,9.0,9.0,7640.0],["2018-03-01",9.0,9.0,8.4,8.6,9590.0],["2018-03-02",8.6,8.8,8.6,8.8,2880.0],["2018-03-05",8.9,10.2,8.9,9.6,2220.0],["2018-03-06",9.8,10.6,9.8,10.6,6170.0],["2018-03-07",10.5,10.5,10.1,10.5,3460.0],["2018-03-08",10.8,10.8,10.0,10.2,3430.0],["2018-03-09",10.4,10.7,10.4,10.6,650.0],["2018-03-12",10.6,10.6,10.4,10.6,1060.0],["2018-03-13",10.0,10.6,10.0,10.4,2310.0],["2018-03-14",10.5,10.6,10.4,10.5,720.0],["2018-03-15",10.5,10.5,10.2,10.5,5400.0],["2018-03-16",10.5,10.5,10.2,10.3,510.0],["2018-03-19",10.4,10.4,9.8,10.3,2760.0],["2018-03-20",10.4,10.4,10.2,10.3,2060.0],["2018-03-21",10.8,10.8,10.2,10.3,2490.0],["2018-03-22",10.3,10.4,9.8,10.2,3030.0],["2018-03-23",10.4,10.5,10.1,10.3,4960.0],["2018-03-26",10.2,10.3,10.1,10.2,1850.0],["2018-03-27",10.1,10.2,10.1,10.2,2440.0],["2018-03-28",10.2,10.2,9.7,10.0,27780.0],["2018-03-29",10.4,10.8,10.4,10.5,2940.0],["2018-04-02",11.1,11.1,10.0,10.2,9090.0],["2018-04-03",10.6,11.3,10.5,11.2,46740.0],["2018-04-04",11.4,12.1,11.1,11.7,24670.0],["2018-04-05",12.0,12.4,11.3,12.4,20860.0],["2018-04-06",12.4,13.2,12.4,13.0,19330.0],["2018-04-09",13.2,14.8,13.0,14.8,22700.0],["2018-04-10",14.8,15.0,13.8,13.8,4250.0],["2018-04-11",13.8,14.9,13.8,14.2,6870.0],["2018-04-12",14.6,14.8,14.0,14.1,6200.0],["2018-04-13",14.3,14.4,14.1,14.2,5320.0],["2018-04-16",14.2,14.5,14.1,14.3,5240.0],["2018-04-17",14.4,14.4,14.1,14.3,10980.0],["2018-04-18",14.2,14.2,13.9,13.9,3390.0],["2018-04-19",13.9,15.0,13.9,15.0,1910.0],["2018-04-20",15.0,15.1,14.5,15.1,11300.0],["2018-04-23",15.1,15.5,14.1,14.4,3470.0],["2018-04-24",14.2,14.7,13.3,13.4,13410.0],["2018-04-25",13.2,14.1,13.0,14.1,4380.0],["2018-04-26",14.1,14.1,14.0,14.0,4680.0],["2018-04-27",14.0,14.1,13.8,13.8,4830.0],["2018-04-30",14.3,14.3,13.2,13.8,6480.0],["2018-05-01",13.6,13.6,13.1,13.2,9950.0],["2018-05-02",13.4,13.5,12.6,12.8,4980.0],["2018-05-03",12.9,13.4,12.8,13.1,1940.0],["2018-05-04",13.0,13.1,12.7,13.0,3680.0],["2018-05-07",13.1,14.1,13.1,14.0,5140.0],["2018-05-08",14.1,14.9,14.1,14.9,3750.0],["2018-05-09",14.9,15.8,14.9,15.1,45070.0],["2018-05-10",16.1,16.1,15.3,15.3,2820.0],["2018-05-11",15.9,16.1,15.2,15.4,6440.0],["2018-05-14",15.5,15.5,14.3,15.0,4270.0],["2018-05-15",14.3,14.9,14.3,14.7,5690.0],["2018-05-16",15.0,15.4,15.0,15.1,5710.0],["2018-05-17",15.5,15.5,14.3,14.3,2690.0],["2018-05-18",14.4,14.8,14.3,14.3,2440.0],["2018-05-21",15.0,15.3,14.6,14.6,1610.0],["2018-05-22",14.5,14.6,14.2,14.4,5440.0],["2018-05-23",15.2,15.2,14.1,14.5,7300.0],["2018-05-24",14.4,14.5,13.9,14.0,5070.0],["2018-05-25",13.9,14.0,13.2,13.8,5890.0],["2018-05-29",14.6,14.9,14.0,14.1,7740.0],["2018-05-30",14.6,14.6,14.1,14.1,4020.0],["2018-05-31",14.1,14.4,13.5,13.8,2260.0],["2018-06-01",14.3,14.3,13.6,13.6,4960.0],["2018-06-04",14.4,14.4,14.0,14.0,2310.0],["2018-06-05",13.8,14.0,13.6,13.7,4630.0],["2018-06-06",13.9,14.0,13.2,13.6,5920.0],["2018-06-07",13.7,14.0,13.0,13.9,6020.0],["2018-06-08",14.0,14.1,13.9,13.9,12250.0],["2018-06-11",14.0,14.0,13.5,13.5,1000.0],["2018-06-12",14.1,14.1,13.6,13.6,700.0],["2018-06-13",13.8,14.2,13.7,13.8,1230.0],["2018-06-14",13.5,13.6,13.3,13.6,1570.0],["2018-06-15",13.7,13.7,13.2,13.6,1810.0],["2018-06-18",13.3,13.5,13.2,13.3,4250.0],["2018-06-19",13.2,13.5,13.0,13.3,6710.0],["2018-06-20",13.5,14.0,13.3,13.6,5280.0],["2018-06-21",13.7,14.0,13.2,13.4,9350.0],["2018-06-22",13.5,13.9,13.4,13.7,7810.0],["2018-06-25",13.9,13.9,13.4,13.5,6020.0],["2018-06-26",13.6,13.6,13.4,13.4,8840.0],["2018-06-27",14.0,14.1,13.6,13.6,6820.0],["2018-06-28",14.2,14.2,13.6,13.7,12240.0],["2018-06-29",14.2,14.2,13.0,13.0,14870.0],["2018-07-02",12.9,13.3,12.9,13.2,2560.0],["2018-07-03",13.2,13.2,13.0,13.1,4260.0],["2018-07-05",14.2,14.2,13.4,13.4,15340.0],["2018-07-06",13.7,14.0,13.3,13.7,9670.0],["2018-07-09",14.1,14.4,13.9,14.3,35190.0],["2018-07-10",14.6,14.7,14.3,14.3,31740.0],["2018-07-11",14.3,14.4,13.4,13.5,38950.0],["2018-07-12",14.2,14.2,13.1,13.1,9790.0],["2018-07-13",13.3,13.3,12.8,12.8,5510.0],["2018-07-16",12.9,13.2,12.9,13.0,13230.0],["2018-07-17",12.8,13.1,12.6,12.6,27330.0],["2018-07-18",13.2,13.2,13.0,13.0,46920.0],["2018-07-19",13.4,13.4,10.9,12.0,30510.0],["2018-07-20",12.6,13.7,12.2,12.8,127750.0],["2018-07-23",12.9,13.2,12.7,13.0,47430.0],["2018-07-24",13.7,20.5,13.0,15.1,1086760.0],["2018-07-25",16.0,16.5,15.3,15.7,295150.0],["2018-07-26",16.2,16.6,15.3,15.8,103780.0],["2018-07-27",15.9,16.0,15.4,15.4,79140.0],["2018-07-30",16.2,16.2,15.4,15.6,108880.0],["2018-07-31",15.3,15.6,14.5,14.7,112690.0],["2018-08-01",14.5,15.0,14.4,14.7,59670.0],["2018-08-02",15.0,15.0,14.4,14.5,54160.0],["2018-08-03",14.8,15.0,14.5,14.7,28810.0],["2018-08-06",14.9,15.9,14.7,15.9,60110.0],["2018-08-07",15.0,15.6,14.8,15.4,54340.0],["2018-08-08",15.3,15.7,15.3,15.4,15540.0],["2018-08-09",15.5,15.6,15.1,15.4,17730.0],["2018-08-10",15.1,16.8,15.1,16.8,79030.0],["2018-08-13",16.8,17.6,16.8,17.2,141260.0],["2018-08-14",17.8,18.8,16.6,18.3,127660.0],["2018-08-15",18.7,19.2,17.1,17.5,97100.0],["2018-08-16",17.9,18.4,17.3,18.2,84300.0],["2018-08-17",18.3,19.7,18.3,19.5,134210.0],["2018-08-20",20.0,22.0,19.6,21.4,209130.0],["2018-08-21",21.9,22.4,21.2,21.4,195760.0],["2018-08-22",21.0,22.3,21.0,22.0,75350.0],["2018-08-23",22.3,22.3,19.8,20.1,140110.0],["2018-08-24",19.0,20.9,19.0,20.2,62890.0],["2018-08-27",21.3,21.5,20.2,21.2,60170.0],["2018-08-28",21.0,21.3,20.2,21.0,35390.0],["2018-08-29",20.8,21.5,20.3,21.2,39750.0],["2018-08-30",21.7,22.1,21.0,21.4,57280.0],["2018-08-31",21.5,21.7,20.5,21.1,46060.0],["2018-09-04",21.3,21.3,20.1,20.1,58750.0],["2018-09-05",20.1,20.4,19.8,20.4,55660.0],["2018-09-06",20.5,20.7,20.0,20.3,25310.0],["2018-09-07",19.3,20.3,19.3,20.2,27470.0],["2018-09-10",20.5,20.9,20.1,20.6,20290.0],["2018-09-11",20.6,21.0,20.1,20.6,33390.0],["2018-09-12",20.7,22.2,20.6,21.5,58560.0],["2018-09-13",21.9,22.3,21.5,21.6,45960.0],["2018-09-14",21.9,22.1,21.2,21.7,35930.0],["2018-09-17",22.0,22.6,21.7,22.2,41320.0],["2018-09-18",22.4,23.9,22.4,23.5,66560.0],["2018-09-19",24.1,24.1,21.9,22.8,78510.0],["2018-09-20",22.7,23.1,21.9,22.8,37270.0],["2018-09-21",22.9,23.1,22.3,23.0,37440.0],["2018-09-24",22.9,23.9,22.9,23.5,25640.0],["2018-09-25",23.0,25.4,23.0,25.0,99910.0],["2018-09-26",25.7,26.3,25.0,25.7,98040.0],["2018-09-27",25.9,28.6,25.8,27.3,119290.0],["2018-09-28",28.0,28.5,27.0,28.1,84350.0],["2018-10-01",29.9,29.9,28.5,29.2,65210.0],["2018-10-02",28.1,29.6,27.9,28.2,109590.0],["2018-10-03",27.9,29.4,27.9,28.7,48740.0],["2018-10-04",29.1,29.2,28.4,29.0,40260.0],["2018-10-05",29.5,30.6,29.1,30.5,57480.0],["2018-10-08",31.4,34.8,30.3,32.8,121700.0],["2018-10-09",31.8,32.7,24.0,27.0,306050.0],["2018-10-10",27.0,27.2,24.4,26.5,189390.0],["2018-10-11",26.5,29.1,25.8,28.3,103720.0],["2018-10-12",29.0,29.6,26.7,27.1,72650.0],["2018-10-15",27.1,27.7,26.9,27.1,32830.0],["2018-10-16",27.1,28.4,26.6,27.0,54120.0],["2018-10-17",27.0,31.0,26.5,29.3,254220.0],["2018-10-18",29.2,29.9,27.7,27.9,82850.0],["2018-10-19",28.1,28.7,28.0,28.6,49230.0],["2018-10-22",29.0,30.0,28.6,29.8,64510.0],["2018-10-23",29.0,30.5,28.6,29.2,67820.0],["2018-10-24",30.5,33.3,29.9,32.4,152150.0],["2018-10-25",33.0,34.1,30.7,32.4,101570.0],["2018-10-26",32.4,32.5,30.7,31.4,84870.0],["2018-10-29",32.0,32.9,31.4,32.4,105430.0],["2018-10-30",33.4,34.3,30.5,30.9,169760.0],["2018-10-31",32.5,32.5,29.5,30.4,126120.0],["2018-11-01",31.2,31.3,28.8,28.8,99270.0],["2018-11-02",28.7,30.8,28.6,30.4,55320.0],["2018-11-05",31.4,31.7,30.4,31.6,51520.0],["2018-11-06",31.8,33.6,31.8,33.2,105690.0],["2018-11-07",34.0,34.3,33.0,33.5,85450.0],["2018-11-08",33.8,35.3,33.5,35.0,71200.0],["2018-11-09",35.6,35.6,32.8,33.9,78220.0],["2018-11-12",34.2,35.0,31.8,32.3,88400.0],["2018-11-13",32.3,32.8,31.5,32.7,50470.0],["2018-11-14",33.7,35.0,33.0,34.6,79570.0],["2018-11-15",35.0,35.2,30.6,31.3,125260.0],["2018-11-16",32.2,32.9,29.6,30.2,102350.0],["2018-11-19",30.3,32.0,30.3,30.7,66190.0],["2018-11-20",30.2,30.2,26.6,28.5,175390.0],["2018-11-21",28.4,28.6,26.9,27.3,86080.0],["2018-11-23",26.5,27.6,26.5,27.4,24490.0],["2018-11-26",27.6,27.6,24.7,24.9,166910.0],["2018-11-27",24.4,25.0,20.8,22.2,356420.0],["2018-11-28",20.7,26.1,20.7,25.4,111310.0],["2018-11-29",25.5,27.5,24.5,27.3,57400.0],["2018-11-30",26.8,28.1,26.2,27.6,81760.0],["2018-12-03",31.0,31.0,27.6,28.3,55940.0],["2018-12-04",29.0,29.0,25.8,25.9,64380.0],["2018-12-06",26.0,26.0,23.7,24.0,80340.0],["2018-12-07",24.2,25.8,23.5,23.8,46120.0],["2018-12-10",24.0,24.1,22.1,23.5,64920.0],["2018-12-11",24.1,25.3,23.5,23.7,33640.0],["2018-12-12",24.0,24.5,22.5,22.9,52740.0],["2018-12-13",22.3,24.2,21.5,22.8,46750.0],["2018-12-14",22.8,23.5,22.4,22.5,29550.0],["2018-12-17",22.5,22.5,20.0,20.8,115170.0],["2018-12-18",19.7,22.5,19.5,22.0,37020.0],["2018-12-19",21.6,23.2,21.6,22.0,46180.0],["2018-12-20",21.7,21.9,20.0,21.2,75870.0],["2018-12-21",20.9,22.0,20.7,21.0,52780.0],["2018-12-24",20.2,21.0,19.6,19.8,57180.0],["2018-12-26",19.1,21.0,18.9,20.8,40430.0],["2018-12-27",19.9,20.9,19.6,20.8,46050.0],["2018-12-28",20.6,21.5,20.3,20.9,33590.0],["2018-12-31",21.0,22.0,20.1,20.7,39320.0],["2019-01-02",20.6,21.9,20.0,21.4,35910.0],["2019-01-03",21.3,21.8,20.9,21.3,14470.0],["2019-01-04",21.9,23.2,21.5,22.3,44030.0],["2019-01-07",22.2,23.5,21.6,23.2,37000.0],["2019-01-08",24.2,24.2,23.0,23.3,33440.0],["2019-01-09",23.6,24.1,23.4,23.8,32780.0],["2019-01-10",24.0,24.6,22.8,23.0,27900.0],["2019-01-11",23.1,23.1,21.4,21.7,37990.0],["2019-01-14",21.9,22.2,21.0,21.3,28270.0],["2019-01-15",21.3,22.1,21.2,21.9,16440.0],["2019-01-16",22.5,22.6,21.4,21.9,30510.0],["2019-01-17",21.3,22.3,21.2,22.0,14160.0],["2019-01-18",22.1,23.2,21.5,23.0,34270.0],["2019-01-22",23.1,23.2,21.0,21.1,39320.0],["2019-01-23",21.3,21.5,20.5,20.8,47000.0],["2019-01-24",21.0,21.7,20.5,21.3,19880.0],["2019-01-25",21.3,21.4,20.2,20.6,73870.0],["2019-01-28",20.5,20.5,19.3,19.6,59080.0],["2019-01-29",19.2,19.8,18.8,18.9,40760.0],["2019-01-30",18.7,21.2,18.6,21.0,50940.0],["2019-01-31",21.4,22.1,21.1,21.6,32780.0],["2019-02-01",21.5,21.7,20.5,20.7,34420.0],["2019-02-04",20.5,21.2,20.5,21.0,12880.0],["2019-02-05",20.9,21.4,20.2,20.4,20440.0],["2019-02-06",20.1,20.5,19.3,19.4,69250.0],["2019-02-07",20.0,20.0,18.5,18.6,94090.0],["2019-02-08",19.0,19.8,18.4,19.3,31210.0],["2019-02-11",19.3,19.8,18.7,19.5,16800.0],["2019-02-12",19.9,19.9,18.9,19.1,30140.0],["2019-02-13",19.3,19.9,19.2,19.3,11630.0],["2019-02-14",19.2,19.5,18.5,18.7,39760.0],["2019-02-15",19.0,19.4,18.7,18.8,27150.0],["2019-02-19",18.2,19.2,18.2,18.6,20310.0],["2019-02-20",18.4,18.7,18.0,18.0,46520.0],["2019-02-21",17.9,18.6,17.9,18.3,27880.0],["2019-02-22",18.0,18.7,17.8,18.5,23770.0],["2019-02-25",18.7,18.8,17.9,18.2,23310.0],["2019-02-26",17.8,18.3,16.8,17.0,97200.0],["2019-02-27",17.1,17.2,16.6,16.7,38930.0],["2019-02-28",17.1,17.2,15.9,17.2,97240.0],["2019-03-01",17.5,17.6,17.0,17.5,23250.0],["2019-03-04",17.4,17.9,17.4,17.5,23610.0],["2019-03-05",17.5,17.8,17.1,17.3,21150.0],["2019-03-06",16.8,17.3,16.7,17.1,14380.0],["2019-03-07",16.7,17.0,14.6,15.5,114700.0],["2019-03-08",15.5,17.3,15.3,16.7,64770.0],["2019-03-11",16.7,18.5,16.7,18.1,47710.0],["2019-03-12",18.1,18.5,17.3,18.0,29970.0],["2019-03-13",17.9,18.3,17.3,17.5,13000.0],["2019-03-14",16.9,18.1,16.7,18.0,20890.0],["2019-03-15",18.0,18.1,17.6,18.0,43990.0],["2019-03-18",17.0,18.0,16.9,17.2,21820.0],["2019-03-19",17.2,17.2,15.7,16.1,65400.0],["2019-03-20",16.3,17.0,15.6,16.9,26000.0],["2019-03-21",16.5,17.2,16.5,16.7,31760.0],["2019-03-22",16.3,16.6,16.0,16.1,15350.0],["2019-03-25",15.6,16.4,15.5,16.0,27430.0],["2019-03-26",16.2,16.7,16.1,16.5,14250.0],["2019-03-27",18.0,19.0,17.0,17.2,132140.0],["2019-03-28",17.6,17.6,15.4,15.7,83430.0],["2019-03-29",16.3,16.4,15.7,15.9,48530.0],["2019-04-01",16.1,16.5,15.9,16.1,29990.0],["2019-04-02",16.2,16.5,15.5,15.8,23610.0],["2019-04-03",15.9,16.0,15.1,15.1,58300.0],["2019-04-04",15.2,16.1,15.0,15.7,24170.0],["2019-04-05",15.9,16.3,15.3,15.4,23160.0],["2019-04-08",15.8,16.0,14.9,15.1,31780.0],["2019-04-09",15.2,15.2,14.5,14.7,42000.0],["2019-04-10",14.8,15.0,14.7,14.9,16730.0],["2019-04-11",14.6,15.0,14.4,14.7,47850.0],["2019-04-12",14.3,15.0,14.3,15.0,23700.0],["2019-04-15",15.2,15.2,14.2,14.2,47860.0],["2019-04-16",13.9,14.2,13.7,13.9,65820.0],["2019-04-17",13.9,14.0,13.2,13.3,70130.0],["2019-04-18",13.2,13.5,12.2,12.5,100000.0],["2019-04-22",11.7,12.4,11.3,11.6,147260.0],["2019-04-23",11.5,13.5,11.3,13.4,163620.0],["2019-04-24",13.2,13.7,12.8,13.4,75720.0],["2019-04-25",13.3,13.5,13.0,13.1,61490.0],["2019-04-26",13.0,13.5,12.7,13.0,90400.0],["2019-04-29",12.8,13.2,12.6,13.1,16420.0],["2019-04-30",13.2,13.3,12.6,12.7,19770.0],["2019-05-01",12.5,12.8,12.3,12.4,20010.0],["2019-05-02",12.4,12.7,12.3,12.7,10170.0],["2019-05-03",13.0,13.1,12.7,12.8,12720.0],["2019-05-06",12.5,13.0,12.4,12.7,7590.0],["2019-05-07",12.5,13.5,12.4,13.2,17320.0],["2019-05-08",13.1,13.5,13.0,13.1,8350.0],["2019-05-09",13.0,15.1,12.5,13.4,297120.0],["2019-05-10",13.9,14.5,13.2,13.6,128920.0],["2019-05-13",13.6,13.6,13.2,13.2,35830.0],["2019-05-14",13.5,13.6,13.3,13.3,27770.0],["2019-05-15",13.4,13.4,12.5,12.6,77220.0],["2019-05-16",12.5,12.7,11.8,11.8,152260.0],["2019-05-17",11.8,11.9,10.8,11.0,142630.0],["2019-05-20",10.8,12.0,10.7,11.5,35950.0],["2019-05-21",11.9,13.5,11.6,13.2,111130.0],["2019-05-22",13.4,13.4,12.8,13.2,81300.0],["2019-05-23",12.8,12.8,12.2,12.4,25780.0],["2019-05-24",12.6,12.6,11.7,12.0,11350.0],["2019-05-28",12.4,12.4,11.1,11.6,24470.0],["2019-05-29",12.2,12.6,11.8,12.3,21970.0],["2019-05-30",12.5,12.6,11.8,11.9,15700.0],["2019-05-31",11.5,12.5,11.5,12.2,10820.0],["2019-06-03",12.5,12.5,11.8,12.0,13280.0],["2019-06-04",12.3,12.3,11.3,11.7,22910.0],["2019-06-05",12.4,12.4,11.6,12.0,11380.0],["2019-06-06",12.2,12.2,11.8,11.8,16410.0],["2019-06-07",11.7,12.5,11.7,12.0,20280.0],["2019-06-10",11.9,12.5,11.9,12.3,20150.0],["2019-06-11",12.7,14.0,12.5,13.9,75250.0],["2019-06-12",14.1,14.6,13.8,14.5,45730.0],["2019-06-13",14.6,14.9,13.8,14.6,41100.0],["2019-06-14",14.8,15.0,14.1,14.8,22420.0],["2019-06-17",15.3,15.4,14.5,14.6,23970.0],["2019-06-18",14.4,14.8,13.8,14.4,26120.0],["2019-06-19",14.2,14.6,14.0,14.4,18400.0],["2019-06-20",14.6,15.0,14.4,14.5,26850.0],["2019-06-21",14.4,14.7,14.1,14.6,36760.0],["2019-06-24",14.8,14.8,13.8,14.0,13720.0],["2019-06-25",13.6,14.1,13.5,13.5,12070.0],["2019-06-26",13.6,13.9,13.5,13.8,10240.0],["2019-06-27",13.2,13.2,12.1,12.9,57970.0],["2019-06-28",13.3,14.2,12.7,13.7,37570.0],["2019-07-01",14.0,14.5,12.7,14.0,14490.0],["2019-07-02",14.0,14.1,13.7,13.8,6920.0],["2019-07-03",13.7,14.4,13.5,13.9,6020.0],["2019-07-05",13.8,14.1,12.7,14.0,17660.0],["2019-07-08",14.2,14.2,13.7,14.2,11200.0],["2019-07-09",14.2,15.1,13.8,14.9,34670.0],["2019-07-10",15.6,15.6,14.3,14.4,19910.0],["2019-07-11",14.1,14.9,13.8,14.0,23760.0],["2019-07-12",14.0,14.1,13.5,13.8,15070.0],["2019-07-15",13.3,13.9,13.2,13.6,9480.0],["2019-07-16",13.2,14.0,13.2,13.7,6740.0],["2019-07-17",13.4,14.0,13.1,13.4,19730.0],["2019-07-18",13.1,13.6,12.7,12.9,30440.0],["2019-07-19",12.9,13.7,12.8,13.0,14030.0],["2019-07-22",13.1,13.7,12.5,13.0,23740.0],["2019-07-23",12.9,13.3,12.5,13.2,11140.0],["2019-07-24",13.5,13.5,13.0,13.0,6660.0],["2019-07-25",13.2,13.2,12.5,12.7,10040.0],["2019-07-26",12.5,13.3,12.5,12.9,7750.0],["2019-07-29",12.5,13.6,12.5,13.3,14370.0],["2019-07-30",13.1,15.1,13.1,14.8,70330.0],["2019-07-31",14.7,15.0,13.9,14.1,39270.0],["2019-08-01",14.1,14.3,13.7,14.3,14870.0],["2019-08-02",13.9,14.2,13.7,14.2,14390.0],["2019-08-05",13.6,14.1,13.0,13.4,25680.0],["2019-08-06",13.2,13.9,13.1,13.5,24100.0],["2019-08-07",13.2,13.7,13.0,13.6,31870.0],["2019-08-08",13.7,13.8,13.1,13.7,19070.0],["2019-08-09",13.6,13.6,13.2,13.4,5180.0],["2019-08-12",13.2,13.5,12.9,13.1,19860.0],["2019-08-13",13.0,13.0,12.5,12.9,17030.0],["2019-08-14",13.1,13.1,12.4,12.5,16510.0],["2019-08-15",12.2,12.3,11.5,11.8,31990.0],["2019-08-16",11.9,12.0,11.3,11.6,25690.0],["2019-08-19",11.6,11.8,10.7,11.0,48310.0],["2019-08-20",11.0,11.2,10.6,10.7,28560.0],["2019-08-21",10.5,10.8,10.2,10.7,42760.0],["2019-08-22",10.5,10.9,10.5,10.8,14280.0],["2019-08-23",10.6,10.8,10.2,10.2,21910.0],["2019-08-26",10.3,10.4,10.1,10.1,18480.0],["2019-08-27",10.1,10.2,10.0,10.1,21590.0],["2019-08-28",10.2,10.2,9.9,10.1,21490.0],["2019-08-29",10.3,10.5,10.0,10.1,30470.0],["2019-08-30",10.3,10.4,10.0,10.2,21880.0],["2019-09-03",10.2,10.2,10.0,10.1,20490.0],["2019-09-04",10.1,10.3,9.9,10.2,8060.0],["2019-09-05",10.6,10.7,10.1,10.4,34090.0],["2019-09-06",10.5,10.9,10.3,10.9,14420.0],["2019-09-09",10.7,11.4,10.7,11.4,17800.0],["2019-09-10",11.3,12.1,11.3,11.9,33400.0],["2019-09-11",12.0,12.0,11.5,11.8,8400.0],["2019-09-12",11.3,12.5,11.3,12.5,14710.0],["2019-09-13",12.5,12.9,12.2,12.9,29440.0],["2019-09-16",12.8,13.3,12.7,13.2,14330.0],["2019-09-17",13.2,13.2,12.0,12.1,12960.0],["2019-09-18",11.6,12.7,11.6,12.5,13820.0],["2019-09-19",11.9,12.3,11.7,12.0,10000.0],["2019-09-20",12.0,12.3,11.9,12.3,15750.0],["2019-09-23",12.3,12.5,11.7,12.1,11880.0],["2019-09-24",12.0,12.0,11.4,11.4,11510.0],["2019-09-25",11.4,11.9,11.3,11.7,12240.0],["2019-09-26",11.8,11.8,11.1,11.4,13370.0],["2019-09-27",11.3,11.5,11.0,11.4,15780.0],["2019-09-30",11.5,11.5,10.8,11.0,12540.0],["2019-10-01",11.0,11.2,10.8,11.0,6530.0],["2019-10-02",10.9,11.0,10.6,10.7,15730.0],["2019-10-03",10.4,10.9,10.4,10.6,14150.0],["2019-10-04",10.3,10.6,10.1,10.5,25520.0],["2019-10-07",10.2,10.9,10.2,10.5,9070.0],["2019-10-08",10.5,10.8,10.3,10.8,11410.0],["2019-10-09",10.9,11.0,10.5,10.7,14790.0],["2019-10-10",10.6,10.9,10.5,10.9,12770.0],["2019-10-11",10.8,11.4,10.6,10.7,14130.0],["2019-10-14",10.3,10.7,10.3,10.7,6570.0],["2019-10-15",10.2,10.9,10.2,10.7,16730.0],["2019-10-16",10.8,10.8,10.3,10.4,17340.0],["2019-10-17",10.5,10.7,10.5,10.6,6360.0],["2019-10-18",10.7,10.7,10.2,10.4,19660.0],["2019-10-21",10.3,10.8,10.2,10.3,8890.0],["2019-10-22",10.2,10.5,10.2,10.3,11870.0],["2019-10-23",10.5,10.6,10.3,10.4,13060.0],["2019-10-24",10.6,10.7,10.4,10.7,21120.0],["2019-10-25",10.4,10.8,10.4,10.7,20540.0],["2019-10-28",10.7,11.0,10.7,10.9,7260.0],["2019-10-29",10.9,10.9,10.4,10.5,7380.0],["2019-10-30",10.1,10.6,10.1,10.1,10560.0],["2019-10-31",10.5,10.5,10.0,10.0,14990.0],["2019-11-01",10.0,10.1,9.5,9.8,72670.0],["2019-11-04",9.5,10.0,9.5,9.7,40120.0],["2019-11-05",10.2,10.2,9.6,9.9,9070.0],["2019-11-06",9.9,10.3,9.7,10.1,30070.0],["2019-11-07",10.1,10.1,9.6,9.6,25610.0],["2019-11-08",9.9,9.9,9.4,9.5,17250.0],["2019-11-11",9.4,9.5,8.9,9.5,62790.0],["2019-11-12",9.6,9.6,9.0,9.2,37580.0],["2019-11-13",9.0,9.2,8.9,9.0,18700.0],["2019-11-14",8.6,8.9,8.4,8.4,76350.0],["2019-11-15",8.5,8.6,8.0,8.0,85320.0],["2019-11-18",8.0,8.2,7.8,8.0,60810.0],["2019-11-19",8.0,8.1,7.5,7.6,54990.0],["2019-11-20",7.5,8.3,7.3,7.4,53870.0],["2019-11-21",7.7,7.7,6.5,6.9,76180.0],["2019-11-22",6.9,7.0,6.7,7.0,42630.0],["2019-11-25",6.7,7.0,6.7,6.8,24810.0],["2019-11-26",6.8,6.9,6.4,6.4,76060.0],["2019-11-27",6.7,6.7,6.2,6.4,54330.0],["2019-11-29",7.1,7.6,6.9,7.5,39610.0],["2019-12-02",9.0,9.0,7.5,7.6,42570.0],["2019-12-03",7.5,7.6,7.4,7.6,10550.0],["2019-12-04",7.5,7.7,7.0,7.7,15400.0],["2019-12-05",7.7,7.9,7.2,7.4,10400.0],["2019-12-06",7.2,7.4,7.1,7.1,19840.0],["2019-12-09",7.0,7.4,7.0,7.3,10620.0],["2019-12-10",7.2,7.9,7.2,7.9,25990.0],["2019-12-11",8.1,8.9,7.7,8.5,57420.0],["2019-12-12",8.3,9.1,8.3,9.0,43130.0],["2019-12-13",9.1,9.2,8.5,8.7,23560.0],["2019-12-16",9.4,9.4,7.9,8.0,30960.0],["2019-12-17",8.1,8.7,7.7,8.3,19480.0],["2019-12-18",8.1,8.4,7.7,7.7,19360.0],["2019-12-19",7.7,8.2,7.5,8.2,15110.0],["2019-12-20",8.2,8.7,8.0,8.2,101120.0],["2019-12-23",8.3,8.4,7.8,7.9,28910.0],["2019-12-24",7.8,8.2,7.6,7.8,39010.0],["2019-12-26",7.8,8.4,7.8,8.0,16880.0],["2019-12-27",7.9,8.0,7.7,7.8,25030.0],["2019-12-30",7.6,8.1,7.6,7.7,65210.0],["2019-12-31",7.5,7.8,7.5,7.7,56660.0],["2020-01-02",7.8,8.0,7.6,7.8,7190.0],["2020-01-03",7.8,7.9,7.7,7.8,4770.0],["2020-01-06",7.7,7.8,7.7,7.8,25210.0],["2020-01-07",8.1,8.1,7.7,7.8,6340.0],["2020-01-08",7.9,7.9,7.8,7.8,29830.0],["2020-01-09",7.8,8.0,7.6,7.7,14970.0],["2020-01-10",7.8,7.8,7.5,7.7,8360.0],["2020-01-13",8.0,8.0,7.6,7.6,10220.0],["2020-01-14",7.8,8.9,7.5,8.7,44350.0],["2020-01-15",8.9,8.9,8.5,8.6,11760.0],["2020-01-16",8.8,8.8,8.3,8.3,32130.0],["2020-01-17",8.3,8.5,7.9,8.0,23300.0],["2020-01-21",8.3,8.7,8.2,8.6,8670.0],["2020-01-22",8.6,8.7,8.5,8.6,6590.0],["2020-01-23",8.6,8.7,8.4,8.5,5490.0],["2020-01-24",8.5,8.5,8.0,8.1,19750.0],["2020-01-27",8.0,8.4,7.9,8.2,20580.0],["2020-01-28",8.3,8.3,8.1,8.3,10110.0],["2020-01-29",8.6,8.6,8.2,8.3,11640.0],["2020-01-30",8.1,8.2,8.0,8.1,13020.0],["2020-01-31",8.1,8.1,8.0,8.0,20380.0],["2020-02-03",7.9,8.1,7.8,7.9,15170.0],["2020-02-04",7.9,8.0,7.4,7.4,53340.0],["2020-02-05",7.7,7.9,7.5,7.7,20550.0],["2020-02-06",7.6,7.8,7.5,7.5,69380.0],["2020-02-07",7.4,7.7,7.4,7.6,43430.0],["2020-02-10",7.6,7.8,7.6,7.7,35380.0],["2020-02-11",7.5,7.7,7.5,7.5,22710.0],["2020-02-12",7.7,7.8,7.5,7.7,41590.0],["2020-02-13",7.7,8.8,7.7,8.5,54920.0],["2020-02-14",8.7,8.8,8.1,8.2,24330.0],["2020-02-18",8.4,8.4,8.0,8.1,29540.0],["2020-02-19",8.0,8.1,7.9,7.9,33870.0],["2020-02-20",7.9,8.1,7.5,7.7,24680.0],["2020-02-21",7.5,7.7,7.5,7.6,13840.0],["2020-02-24",7.6,7.6,7.4,7.4,18910.0],["2020-02-25",7.4,7.5,7.2,7.2,23910.0],["2020-02-26",7.2,7.3,7.1,7.2,26620.0],["2020-02-27",6.8,7.1,6.2,6.7,64670.0],["2020-02-28",6.4,6.6,6.1,6.5,26220.0],["2020-03-02",6.4,6.8,6.4,6.8,43720.0],["2020-03-03",6.9,6.9,6.4,6.4,11560.0],["2020-03-04",6.8,6.8,6.4,6.5,30640.0],["2020-03-05",6.4,6.4,6.0,6.1,43430.0],["2020-03-06",6.0,6.1,5.7,5.8,39680.0],["2020-03-09",6.0,6.0,4.7,5.2,94010.0],["2020-03-10",5.2,5.4,5.0,5.1,30460.0],["2020-03-11",5.4,5.4,4.6,4.8,31070.0],["2020-03-12",4.1,5.2,4.0,5.2,69020.0],["2020-03-13",5.4,6.0,4.7,5.3,32130.0],["2020-03-16",5.3,5.3,4.3,4.9,35660.0],["2020-03-17",4.5,5.5,4.2,5.1,34780.0],["2020-03-18",5.5,5.5,4.2,4.9,34570.0],["2020-03-19",4.9,5.1,4.3,5.1,65550.0],["2020-03-20",5.1,5.3,4.3,4.6,47080.0],["2020-03-23",4.0,4.7,4.0,4.3,22840.0],["2020-03-24",4.3,4.7,4.1,4.5,70790.0],["2020-03-25",4.4,4.8,4.4,4.7,22510.0],["2020-03-26",4.4,4.7,4.4,4.5,21600.0],["2020-03-27",5.0,5.0,4.3,4.5,23970.0],["2020-03-30",4.3,4.5,4.2,4.5,12020.0],["2020-03-31",4.6,4.9,4.5,4.7,42510.0],["2020-04-01",5.0,5.3,4.7,4.8,19250.0],["2020-04-02",4.7,5.0,4.5,4.9,13830.0],["2020-04-03",4.9,4.9,4.6,4.7,50830.0],["2020-04-06",4.8,5.1,4.7,4.7,24920.0],["2020-04-07",4.5,5.0,4.5,4.8,14060.0],["2020-04-08",5.0,5.0,4.9,5.0,11730.0],["2020-04-09",5.1,5.5,5.0,5.2,27370.0],["2020-04-13",5.2,5.3,5.0,5.3,18130.0],["2020-04-14",5.4,6.1,5.4,5.7,40070.0],["2020-04-15",5.7,5.9,4.8,4.9,30570.0],["2020-04-16",5.0,5.3,4.9,5.1,10210.0],["2020-04-17",5.2,5.8,5.0,5.4,26530.0],["2020-04-20",5.6,5.7,5.3,5.4,10830.0],["2020-04-21",5.1,5.7,5.1,5.5,5970.0],["2020-04-22",5.7,5.8,5.5,5.8,11260.0],["2020-04-23",5.8,6.3,5.7,6.0,46070.0],["2020-04-24",6.2,6.5,6.1,6.5,16640.0],["2020-04-27",6.5,8.0,6.5,7.7,77560.0],["2020-04-28",7.9,8.3,7.4,7.6,29940.0],["2020-04-29",7.9,8.2,7.7,7.9,40330.0],["2020-04-30",7.6,8.0,7.6,7.8,17300.0],["2020-05-01",7.6,7.9,7.2,7.8,11930.0],["2020-05-04",7.1,7.6,7.1,7.6,20850.0],["2020-05-05",7.5,7.7,7.5,7.7,7340.0],["2020-05-06",7.7,7.7,7.2,7.3,5800.0],["2020-05-07",7.2,7.4,7.1,7.1,17410.0],["2020-05-08",7.1,7.5,7.1,7.3,17070.0],["2020-05-11",7.4,7.5,7.3,7.4,16170.0],["2020-05-12",7.5,7.8,7.2,7.3,9320.0],["2020-05-13",7.4,7.6,7.0,7.0,32900.0],["2020-05-14",6.7,7.1,6.6,7.1,18450.0],["2020-05-15",7.1,7.2,6.8,6.8,17210.0],["2020-05-18",6.6,7.0,6.6,7.0,14810.0],["2020-05-19",6.9,6.9,6.3,6.4,35450.0],["2020-05-20",6.6,6.6,6.2,6.3,37360.0],["2020-05-21",6.2,6.5,6.2,6.5,15320.0],["2020-05-22",6.7,6.7,6.3,6.5,10250.0],["2020-05-26",6.5,6.8,6.2,6.5,25140.0],["2020-05-27",6.3,6.6,6.3,6.6,7330.0],["2020-05-28",6.8,6.8,6.5,6.5,8410.0],["2020-05-29",6.5,6.7,6.3,6.6,15740.0],["2020-06-01",6.4,6.8,6.4,6.8,8400.0],["2020-06-02",6.4,6.9,6.4,6.7,5630.0],["2020-06-03",6.8,7.4,6.6,7.4,25620.0],["2020-06-04",7.4,7.7,7.2,7.5,39810.0],["2020-06-05",7.6,7.7,7.3,7.5,20730.0],["2020-06-08",7.6,7.9,7.6,7.7,12490.0],["2020-06-09",7.7,7.7,7.4,7.5,11540.0],["2020-06-10",7.3,7.5,7.0,7.3,17290.0],["2020-06-11",6.4,7.0,6.4,6.7,18760.0],["2020-06-12",7.0,7.1,6.7,6.9,4620.0],["2020-06-15",6.5,7.0,5.9,6.0,43390.0],["2020-06-16",6.3,6.5,6.2,6.4,15180.0],["2020-06-17",6.3,6.5,6.1,6.5,18480.0],["2020-06-18",6.7,6.7,5.7,5.8,33140.0],["2020-06-19",6.1,6.3,5.8,5.9,22360.0],["2020-06-22",6.0,6.2,6.0,6.0,21810.0],["2020-06-23",6.2,6.5,6.1,6.4,7660.0],["2020-06-24",6.5,6.5,5.9,6.1,14080.0],["2020-06-25",6.0,6.0,5.9,6.0,5000.0],["2020-06-26",6.0,6.2,5.8,6.0,12030.0],["2020-06-29",6.0,6.1,6.0,6.1,8840.0],["2020-06-30",6.1,6.3,6.1,6.3,9490.0],["2020-07-01",6.1,6.3,6.1,6.1,6700.0],["2020-07-02",6.1,6.5,6.1,6.5,21560.0],["2020-07-06",6.5,7.1,6.3,7.0,32180.0],["2020-07-07",6.9,7.2,6.7,6.9,20930.0],["2020-07-08",6.2,6.8,6.2,6.6,13980.0],["2020-07-09",6.6,6.7,6.3,6.4,40490.0],["2020-07-10",6.4,6.5,6.2,6.4,7600.0],["2020-07-13",6.1,6.7,6.1,6.7,11880.0],["2020-07-14",6.2,6.6,6.2,6.5,8680.0],["2020-07-15",6.6,6.8,6.5,6.6,9960.0],["2020-07-16",6.7,6.9,6.5,6.7,9570.0],["2020-07-17",6.9,7.3,6.9,7.1,27100.0],["2020-07-20",7.0,7.4,6.8,7.0,19840.0],["2020-07-21",7.0,7.5,7.0,7.1,14620.0],["2020-07-22",7.0,7.3,6.9,7.3,25570.0],["2020-07-23",7.3,8.1,7.3,7.8,47890.0],["2020-07-24",8.0,8.1,7.8,7.8,36440.0],["2020-07-27",8.1,8.5,7.9,8.2,41990.0],["2020-07-28",8.0,8.3,8.0,8.0,20790.0],["2020-07-29",8.4,8.5,7.9,7.9,10810.0],["2020-07-30",7.7,7.9,7.4,7.6,14440.0],["2020-07-31",8.0,8.0,7.3,7.5,6830.0],["2020-08-03",8.4,8.4,7.1,7.6,15000.0],["2020-08-04",7.9,8.2,7.7,8.1,19080.0],["2020-08-05",8.3,8.9,8.3,8.6,49220.0],["2020-08-06",9.1,9.1,8.7,9.0,74630.0],["2020-08-07",9.0,9.2,8.7,8.9,37190.0],["2020-08-10",8.9,9.2,8.9,9.2,27000.0],["2020-08-11",9.5,9.5,8.8,8.8,12570.0],["2020-08-12",8.9,8.9,8.2,8.4,20290.0],["2020-08-13",8.6,8.7,8.4,8.5,19820.0],["2020-08-14",8.5,8.9,8.2,8.8,18070.0],["2020-08-17",8.7,8.8,8.6,8.7,11570.0],["2020-08-18",8.8,8.8,8.5,8.6,41910.0],["2020-08-19",8.6,8.6,8.4,8.5,18490.0],["2020-08-20",8.5,8.5,8.2,8.2,20750.0],["2020-08-21",8.3,8.3,8.0,8.0,24740.0],["2020-08-24",8.0,8.0,7.5,7.9,23490.0],["2020-08-25",7.9,8.1,7.9,8.1,28500.0],["2020-08-26",8.3,8.3,8.0,8.2,10300.0],["2020-08-27",8.0,8.5,8.0,8.5,11040.0],["2020-08-28",8.7,8.7,8.5,8.5,7600.0],["2020-08-31",8.5,8.5,8.1,8.3,22680.0],["2020-09-01",8.3,8.5,8.1,8.5,27130.0],["2020-09-02",8.1,8.4,8.1,8.1,12660.0],["2020-09-03",7.9,8.1,7.8,7.8,8530.0],["2020-09-04",7.8,7.9,7.7,7.8,8270.0],["2020-09-08",7.9,7.9,7.4,7.7,29960.0],["2020-09-09",7.7,8.1,7.4,7.7,10850.0],["2020-09-10",7.8,7.8,7.6,7.6,6380.0],["2020-09-11",7.6,7.7,7.5,7.6,7680.0],["2020-09-14",7.5,8.3,7.5,8.2,19900.0],["2020-09-15",7.9,8.3,7.9,8.2,6340.0],["2020-09-16",8.3,8.4,8.2,8.3,13510.0],["2020-09-17",8.1,8.2,8.1,8.2,15930.0],["2020-09-18",8.3,8.5,8.2,8.2,26740.0],["2020-09-21",8.2,8.2,7.8,7.9,5080.0],["2020-09-22",8.0,8.0,7.6,7.6,5550.0],["2020-09-23",7.6,7.8,7.5,7.5,7380.0],["2020-09-24",7.9,7.9,7.4,7.5,16720.0],["2020-09-25",7.7,7.7,7.4,7.5,12290.0],["2020-09-28",7.3,8.0,7.3,7.7,9580.0],["2020-09-29",7.7,8.6,7.3,8.6,30560.0],["2020-09-30",8.7,8.7,7.9,8.2,8100.0],["2020-10-01",8.2,8.2,8.0,8.1,4020.0],["2020-10-02",7.9,8.0,7.7,7.7,2540.0],["2020-10-05",7.8,7.8,7.4,7.6,16950.0],["2020-10-06",7.3,7.8,7.3,7.6,9490.0],["2020-10-07",7.7,7.9,7.6,7.8,9900.0],["2020-10-08",7.9,8.0,7.7,7.8,6120.0],["2020-10-09",7.8,8.0,7.7,7.7,8370.0],["2020-10-12",7.5,8.3,7.5,7.7,5200.0],["2020-10-13",7.7,7.7,7.5,7.6,17080.0],["2020-10-14",7.6,7.6,7.5,7.5,19620.0],["2020-10-15",7.3,7.5,7.3,7.5,4790.0],["2020-10-16",7.3,7.5,7.3,7.3,13160.0],["2020-10-19",7.3,8.3,7.3,7.5,22520.0],["2020-10-20",8.0,8.0,7.4,7.7,10700.0],["2020-10-21",7.6,8.0,7.6,7.7,5580.0],["2020-10-22",7.4,7.8,7.4,7.6,5810.0],["2020-10-23",7.5,7.8,7.5,7.6,4560.0],["2020-10-26",7.5,7.6,7.5,7.5,10840.0],["2020-10-27",7.6,7.6,7.3,7.5,4230.0],["2020-10-28",7.5,7.5,7.0,7.0,29480.0],["2020-10-29",7.1,7.2,7.0,7.1,2840.0],["2020-10-30",7.0,7.3,6.9,7.3,7330.0],["2020-11-02",7.2,7.3,7.1,7.2,7010.0],["2020-11-03",6.9,7.4,6.9,7.1,4700.0],["2020-11-04",7.1,7.2,7.1,7.1,3030.0],["2020-11-05",7.2,7.2,7.0,7.0,9620.0],["2020-11-06",7.0,7.2,6.8,6.9,12840.0],["2020-11-09",7.2,7.3,6.9,6.9,22460.0],["2020-11-10",6.9,7.3,6.8,7.3,15470.0],["2020-11-11",7.3,7.5,7.1,7.2,15680.0],["2020-11-12",7.3,7.4,7.2,7.2,5530.0],["2020-11-13",7.2,7.4,7.1,7.4,12970.0],["2020-11-16",7.4,7.9,7.4,7.7,53220.0],["2020-11-17",7.8,7.9,7.5,7.7,24020.0],["2020-11-18",7.7,7.8,7.5,7.7,10860.0],["2020-11-19",7.7,7.8,7.5,7.8,21980.0],["2020-11-20",7.9,8.0,7.7,7.8,14310.0],["2020-11-23",7.7,8.1,7.7,8.0,40540.0],["2020-11-24",8.0,8.5,8.0,8.4,47700.0],["2020-11-25",8.5,8.7,8.2,8.6,70960.0],["2020-11-27",8.5,8.7,8.3,8.4,9460.0],["2020-11-30",8.5,8.5,8.1,8.3,18780.0],["2020-12-01",8.5,8.5,7.9,8.0,31400.0],["2020-12-02",8.1,8.5,8.1,8.5,34660.0],["2020-12-03",8.4,9.0,8.4,8.9,40510.0],["2020-12-04",8.7,9.4,8.7,9.4,47760.0],["2020-12-07",9.1,10.0,9.0,9.0,107420.0],["2020-12-08",9.2,11.8,9.2,11.6,390820.0],["2020-12-09",11.3,11.8,10.3,10.8,167820.0],["2020-12-10",10.5,12.1,10.3,12.0,109370.0],["2020-12-11",12.5,12.5,11.9,12.4,44710.0],["2020-12-14",12.7,12.8,10.6,10.7,78140.0],["2020-12-15",10.7,10.9,9.6,9.7,114490.0],["2020-12-16",10.1,11.0,9.7,10.8,84350.0],["2020-12-17",10.8,11.4,9.5,10.6,386980.0],["2020-12-18",11.1,12.0,10.8,11.6,201510.0],["2020-12-21",11.0,11.6,10.5,10.7,122030.0],["2020-12-22",11.5,11.5,10.5,10.5,59720.0],["2020-12-23",10.5,11.0,10.1,10.6,79950.0],["2020-12-24",11.0,11.0,10.2,10.4,34090.0],["2020-12-28",10.3,11.0,10.3,10.7,41960.0],["2020-12-29",10.5,11.0,10.5,10.7,34720.0],["2020-12-30",10.7,11.4,10.7,11.1,87290.0],["2020-12-31",11.5,11.5,10.9,11.0,32980.0],["2021-01-04",12.4,12.4,11.1,11.5,67120.0],["2021-01-05",12.5,12.5,11.2,11.8,38510.0],["2021-01-06",11.9,11.9,11.2,11.4,35040.0],["2021-01-07",11.4,11.7,11.3,11.4,54420.0],["2021-01-08",11.6,11.7,11.1,11.4,36030.0],["2021-01-11",12.4,12.4,11.0,11.0,30550.0],["2021-01-12",11.5,12.0,11.2,12.0,60520.0],["2021-01-13",12.4,12.4,11.8,12.2,34810.0],["2021-01-14",11.5,14.0,11.5,13.1,208560.0],["2021-01-15",13.5,13.5,12.7,13.0,61590.0],["2021-01-19",14.2,14.3,13.0,13.9,81870.0],["2021-01-20",15.0,17.2,14.9,15.9,472940.0],["2021-01-21",16.0,17.0,14.9,15.0,176190.0],["2021-01-22",15.0,15.2,14.4,14.9,94060.0],["2021-01-25",15.8,17.2,14.7,15.2,160710.0],["2021-01-26",15.4,15.5,13.9,14.7,122130.0],["2021-01-27",14.8,14.9,13.5,14.0,166760.0],["2021-01-28",14.6,14.7,13.6,14.0,91860.0],["2021-01-29",14.0,14.5,13.6,14.0,57050.0],["2021-02-01",13.8,15.0,13.8,14.5,221990.0],["2021-02-02",14.4,14.7,14.0,14.6,73960.0],["2021-02-03",14.8,14.9,14.1,14.8,90320.0],["2021-02-04",15.0,15.0,14.1,14.5,44730.0],["2021-02-05",14.5,14.7,14.1,14.3,106410.0],["2021-02-08",15.4,15.4,14.5,15.0,179660.0],["2021-02-09",14.7,15.1,14.6,14.8,75870.0],["2021-02-10",15.2,15.2,14.5,15.0,80410.0],["2021-02-11",16.5,16.5,14.5,14.6,91890.0],["2021-02-12",14.6,15.0,14.1,14.3,134140.0],["2021-02-16",14.7,15.5,13.9,14.6,135630.0],["2021-02-17",14.6,16.2,14.3,15.8,149390.0],["2021-02-18",16.2,16.5,15.7,16.3,152460.0],["2021-02-19",16.7,17.2,15.2,15.9,111890.0],["2021-02-22",15.2,16.0,14.0,14.4,90140.0],["2021-02-23",14.4,14.6,12.9,13.8,91860.0],["2021-02-24",14.4,14.6,13.4,14.1,42380.0],["2021-02-25",14.0,14.5,13.5,13.5,46730.0],["2021-02-26",13.3,14.1,12.3,13.9,128350.0],["2021-03-01",13.8,14.6,13.8,14.6,63520.0],["2021-03-02",15.0,15.9,14.8,15.6,161680.0],["2021-03-03",15.3,15.8,15.0,15.1,42010.0],["2021-03-04",15.1,15.4,13.9,14.0,63270.0],["2021-03-05",13.9,15.5,13.8,15.4,91270.0],["2021-03-08",15.67,15.82,15.04,15.58,17200.0],["2021-03-09",15.7,15.7,14.93,15.2,40400.0],["2021-03-10",15.15,15.74,14.32,14.64,55400.0],["2021-03-11",14.63,15.12,14.59,15.09,38300.0],["2021-03-12",15.49,15.82,15.31,15.62,61800.0],["2021-03-15",15.48,16.81,15.4,16.49,151600.0],["2021-03-16",16.8,17.0,16.1,16.12,69900.0],["2021-03-17",15.98,16.22,15.5,16.13,50000.0],["2021-03-18",16.45,16.45,15.07,15.12,69900.0],["2021-03-19",14.78,15.2,14.03,14.19,128000.0],["2021-03-22",14.19,14.9,14.19,14.5,58400.0],["2021-03-23",14.5,14.5,13.79,14.08,66800.0],["2021-03-24",14.1,14.82,14.1,14.41,64500.0],["2021-03-25",13.66,14.5,13.66,14.5,79700.0],["2021-03-26",14.44,14.57,14.06,14.12,63300.0],["2021-03-29",14.06,14.25,13.68,13.95,38400.0],["2021-03-30",13.61,13.9,13.28,13.65,111600.0],["2021-03-31",13.57,14.04,13.57,13.9,39700.0],["2021-04-01",14.17,14.17,13.59,13.85,34100.0],["2021-04-05",13.72,13.94,13.53,13.8,12000.0],["2021-04-06",13.57,14.09,13.57,13.85,34600.0],["2021-04-07",13.59,13.87,13.52,13.54,19800.0],["2021-04-08",13.97,13.97,12.99,12.99,66900.0],["2021-04-09",13.0,15.54,12.97,15.45,393000.0],["2021-04-12",16.5,16.93,15.66,15.77,288800.0],["2021-04-13",16.0,16.65,14.88,15.16,182300.0],["2021-04-14",16.15,16.47,14.79,14.81,110300.0],["2021-04-15",15.68,15.68,14.9,15.11,185800.0],["2021-04-16",15.3,15.83,15.25,15.44,126500.0],["2021-04-19",15.68,17.37,15.68,16.47,365200.0],["2021-04-20",16.9,16.93,15.44,16.05,243300.0],["2021-04-21",17.11,17.11,15.75,16.5,246700.0],["2021-04-22",16.92,16.92,16.0,16.26,145500.0],["2021-04-23",16.36,16.91,16.2,16.76,116100.0],["2021-04-26",17.5,17.5,16.96,17.17,175400.0],["2021-04-27",17.5,17.5,16.9,17.0,84300.0],["2021-04-28",17.11,17.44,17.0,17.14,47400.0],["2021-04-29",17.5,17.96,17.23,17.44,210500.0],["2021-04-30",17.78,17.78,17.17,17.5,75700.0],["2021-05-03",17.92,18.71,17.64,17.81,160100.0],["2021-05-04",17.81,17.97,16.88,17.25,124800.0],["2021-05-05",17.5,18.2,17.5,17.75,149400.0],["2021-05-06",17.79,18.1,17.67,18.0,110400.0],["2021-05-07",17.96,18.2,17.67,18.05,148700.0],["2021-05-10",18.25,18.25,17.0,17.11,201200.0],["2021-05-11",16.67,17.02,16.2,16.86,178600.0],["2021-05-12",17.0,17.0,15.9,16.07,133300.0],["2021-05-13",15.98,16.0,14.0,14.2,409300.0],["2021-05-14",14.58,14.9,14.51,14.63,157000.0],["2021-05-17",14.81,14.96,14.3,14.8,125700.0],["2021-05-18",14.7,14.7,13.95,14.04,188900.0],["2021-05-19",13.95,13.95,13.2,13.36,216800.0],["2021-05-20",13.64,13.64,13.06,13.33,164900.0],["2021-05-21",13.26,13.36,12.91,13.26,187800.0],["2021-05-24",13.41,14.2,13.41,14.06,123800.0],["2021-05-25",14.06,14.15,13.41,13.44,112500.0],["2021-05-26",13.63,13.77,13.05,13.25,152600.0],["2021-05-27",13.59,14.45,13.34,14.34,125700.0],["2021-05-28",14.5,14.82,14.16,14.64,193700.0],["2021-06-01",14.63,15.61,14.45,15.3,205200.0],["2021-06-02",15.36,16.08,15.25,16.08,184800.0],["2021-06-03",16.15,16.15,15.31,15.61,134800.0],["2021-06-04",15.89,16.05,15.58,15.79,76900.0],["2021-06-07",15.88,15.98,15.06,15.3,141700.0],["2021-06-08",15.31,15.5,14.77,15.4,130900.0],["2021-06-09",15.5,15.65,14.89,15.05,185100.0],["2021-06-10",15.33,15.39,14.92,15.12,92600.0],["2021-06-11",15.3,15.94,15.26,15.71,174500.0],["2021-06-14",15.98,16.02,15.66,15.79,114900.0],["2021-06-15",15.82,15.83,15.57,15.77,108800.0],["2021-06-16",15.78,15.91,15.68,15.8,106400.0],["2021-06-17",15.79,15.79,15.42,15.58,224200.0],["2021-06-18",15.46,15.73,15.26,15.69,164400.0],["2021-06-21",15.61,15.85,15.46,15.8,116600.0],["2021-06-22",15.8,15.91,15.58,15.9,116200.0],["2021-06-23",15.9,16.15,15.81,15.95,176400.0],["2021-06-24",15.99,16.1,15.75,16.0,105600.0],["2021-06-25",16.0,16.18,15.87,15.99,166300.0],["2021-06-28",16.02,16.14,15.7,15.82,150600.0],["2021-06-29",15.9,16.1,15.82,15.84,166600.0],["2021-06-30",15.96,15.96,15.46,15.59,224100.0],["2021-07-01",15.64,15.75,15.48,15.57,47100.0],["2021-07-02",15.52,15.59,14.72,15.16,268100.0],["2021-07-06",15.41,15.41,14.86,15.14,128100.0],["2021-07-07",15.22,15.5,15.22,15.35,82600.0],["2021-07-08",15.08,15.75,14.82,15.69,125400.0],["2021-07-09",15.84,15.92,15.26,15.39,60000.0],["2021-07-12",15.55,16.77,15.38,16.45,220100.0],["2021-07-13",16.35,16.35,15.84,16.05,62600.0],["2021-07-14",16.04,16.25,15.4,15.69,111800.0],["2021-07-15",15.69,15.69,15.03,15.17,106600.0],["2021-07-16",15.16,15.27,14.4,14.5,108300.0],["2021-07-19",14.05,14.1,13.31,13.43,172000.0],["2021-07-20",13.81,14.46,13.4,14.39,103700.0],["2021-07-21",14.51,16.03,14.46,15.83,235200.0],["2021-07-22",15.8,15.95,14.94,15.42,88200.0],["2021-07-23",15.3,15.61,15.07,15.39,74400.0],["2021-07-26",15.41,15.79,15.34,15.65,50900.0],["2021-07-27",15.65,15.65,15.21,15.59,57500.0],["2021-07-28",15.61,16.14,15.61,16.09,54600.0],["2021-07-29",16.19,16.78,16.09,16.56,180000.0],["2021-07-30",16.6,16.6,15.9,16.42,97100.0],["2021-08-02",16.54,16.73,16.5,16.55,135600.0],["2021-08-03",16.53,16.53,15.8,16.12,205500.0],["2021-08-04",15.96,16.07,15.46,15.85,124000.0],["2021-08-05",15.84,16.99,15.84,16.56,141700.0],["2021-08-06",16.68,16.68,15.87,16.29,61000.0],["2021-08-09",16.3,16.58,16.05,16.54,82500.0],["2021-08-10",16.54,17.11,16.54,16.79,134300.0],["2021-08-11",16.52,16.88,14.3,14.56,476800.0],["2021-08-12",14.76,14.93,14.35,14.73,80600.0],["2021-08-13",14.7,14.7,14.1,14.34,128300.0],["2021-08-16",14.35,14.96,14.15,14.94,143800.0],["2021-08-17",14.78,14.78,13.84,13.98,162100.0],["2021-08-18",14.02,14.05,13.58,13.69,138700.0],["2021-08-19",13.55,13.6,12.72,12.79,207200.0],["2021-08-20",12.65,12.86,12.62,12.77,67100.0],["2021-08-23",13.0,13.31,12.9,12.97,99200.0],["2021-08-24",13.17,13.55,12.97,13.43,147700.0],["2021-08-25",13.43,13.53,13.15,13.28,100800.0],["2021-08-26",13.28,13.4,13.15,13.33,99100.0],["2021-08-27",13.43,13.67,13.22,13.57,91800.0],["2021-08-30",13.61,13.7,13.5,13.53,48600.0],["2021-08-31",13.6,13.96,13.51,13.75,99300.0],["2021-09-01",13.83,13.85,13.54,13.81,81200.0],["2021-09-02",13.89,14.06,13.49,13.51,127800.0],["2021-09-03",13.62,13.85,13.45,13.48,102400.0],["2021-09-07",13.54,13.98,13.41,13.8,201300.0],["2021-09-08",13.65,13.79,13.13,13.13,92000.0],["2021-09-09",13.15,13.23,12.82,13.0,122400.0],["2021-09-10",13.18,13.28,12.9,12.96,37900.0],["2021-09-13",13.1,13.1,12.49,12.86,74300.0],["2021-09-14",12.86,12.86,12.41,12.63,68100.0],["2021-09-15",12.69,13.26,12.69,13.22,120600.0],["2021-09-16",13.25,13.25,12.75,12.82,77800.0],["2021-09-17",12.77,12.77,11.96,12.02,174400.0],["2021-09-20",11.34,11.54,10.89,10.92,226800.0],["2021-09-21",11.34,11.34,10.65,10.78,205900.0],["2021-09-22",10.98,11.33,10.88,10.93,100800.0],["2021-09-23",11.0,11.11,10.61,10.64,168500.0],["2021-09-24",10.57,10.75,10.4,10.57,69100.0],["2021-09-27",10.61,11.39,10.42,11.33,102200.0],["2021-09-28",11.33,11.33,10.7,10.79,116500.0],["2021-09-29",10.77,10.77,10.24,10.27,110000.0],["2021-09-30",10.31,10.63,10.31,10.51,56100.0],["2021-10-01",10.54,10.54,10.05,10.31,73000.0],["2021-10-04",10.4,10.55,10.0,10.0,74700.0],["2021-10-05",10.08,10.23,9.94,10.16,81200.0],["2021-10-06",10.04,10.11,9.72,9.81,137800.0],["2021-10-07",9.84,10.09,9.82,9.89,92400.0],["2021-10-08",9.77,10.18,9.73,10.13,87300.0],["2021-10-11",10.3,10.84,10.15,10.39,84300.0],["2021-10-12",10.43,10.8,10.33,10.78,112800.0],["2021-10-13",10.83,11.39,10.76,11.32,100100.0],["2021-10-14",11.17,11.32,10.62,11.25,119600.0],["2021-10-15",11.31,11.61,11.25,11.44,72200.0],["2021-10-18",11.51,11.51,11.09,11.4,111200.0],["2021-10-19",11.51,11.67,11.38,11.55,109000.0],["2021-10-20",11.64,11.64,10.99,11.47,146000.0],["2021-10-21",11.42,11.58,11.29,11.55,92700.0],["2021-10-22",11.54,11.94,11.52,11.91,130800.0],["2021-10-25",11.95,12.55,11.84,12.55,210500.0],["2021-10-26",12.59,12.8,12.19,12.74,153000.0],["2021-10-27",12.7,12.85,12.26,12.31,154200.0],["2021-10-28",12.29,12.53,12.1,12.38,91500.0],["2021-10-29",12.31,12.47,12.25,12.45,54200.0],["2021-11-01",12.54,12.67,12.41,12.48,31900.0],["2021-11-02",12.35,12.35,11.87,12.14,69000.0],["2021-11-03",12.02,12.8,11.98,12.67,93300.0],["2021-11-04",12.76,12.79,11.68,11.79,129000.0],["2021-11-05",11.84,11.95,11.52,11.82,128200.0],["2021-11-08",11.82,12.09,11.67,11.82,93600.0],["2021-11-09",11.84,11.84,11.27,11.68,99700.0],["2021-11-10",11.67,11.82,11.32,11.47,73100.0],["2021-11-11",11.84,11.84,10.75,10.9,160500.0],["2021-11-12",10.81,11.45,10.8,11.38,77400.0],["2021-11-15",11.38,11.58,10.99,11.09,80400.0],["2021-11-16",11.03,11.09,10.68,10.97,96300.0],["2021-11-17",11.01,11.1,10.53,10.59,54800.0],["2021-11-18",10.57,10.85,10.52,10.85,63300.0],["2021-11-19",10.74,11.0,10.51,10.61,73600.0],["2021-11-22",10.61,10.61,10.3,10.45,77400.0],["2021-11-23",10.45,10.65,10.35,10.44,63200.0],["2021-11-24",10.33,10.38,10.16,10.26,46200.0],["2021-11-26",10.0,10.14,9.84,10.05,66500.0],["2021-11-29",10.3,10.3,9.8,9.87,157200.0],["2021-11-30",9.77,9.93,9.4,9.61,176100.0],["2021-12-01",9.79,9.83,9.22,9.28,107800.0],["2021-12-02",9.22,9.52,9.2,9.38,83300.0],["2021-12-03",9.47,9.62,8.93,9.04,117200.0],["2021-12-06",8.95,9.29,8.85,9.01,126300.0],["2021-12-07",9.08,9.77,9.08,9.6,115000.0],["2021-12-08",9.59,9.67,9.44,9.51,65700.0],["2021-12-09",9.5,9.51,8.97,9.2,121700.0],["2021-12-10",9.2,9.28,9.03,9.28,60500.0],["2021-12-13",9.3,9.3,8.7,8.84,77000.0],["2021-12-14",8.77,8.82,8.37,8.37,111800.0],["2021-12-15",8.48,8.48,8.0,8.46,101900.0],["2021-12-16",8.51,8.75,8.18,8.22,141300.0],["2021-12-17",8.15,8.48,7.99,8.31,70000.0],["2021-12-20",8.01,8.23,7.86,8.21,105900.0],["2021-12-21",8.24,8.75,8.24,8.57,80100.0],["2021-12-22",8.57,9.07,8.48,8.94,127400.0],["2021-12-23",9.0,9.67,8.98,9.47,188600.0],["2021-12-27",9.41,9.5,9.25,9.39,79400.0],["2021-12-28",9.32,9.4,9.09,9.25,134800.0],["2021-12-29",9.14,9.37,8.94,9.24,145600.0],["2021-12-30",9.18,9.6,9.18,9.31,86600.0],["2021-12-31",9.34,9.38,9.12,9.26,95700.0],["2022-01-03",9.49,9.49,9.06,9.06,32800.0],["2022-01-04",9.1,9.88,9.1,9.88,84700.0],["2022-01-05",9.88,10.47,9.88,10.21,184900.0],["2022-01-06",10.36,10.43,10.07,10.2,83900.0],["2022-01-07",10.12,10.6,10.12,10.43,134900.0],["2022-01-10",10.42,10.76,10.2,10.41,106600.0],["2022-01-11",10.51,10.67,10.23,10.67,50000.0],["2022-01-12",10.72,11.07,10.72,10.86,128200.0],["2022-01-13",10.81,11.0,10.53,10.56,107200.0],["2022-01-14",10.44,10.45,10.0,10.32,80900.0],["2022-01-18",9.85,9.85,8.78,9.25,248300.0],["2022-01-19",9.3,9.52,8.94,8.96,83900.0],["2022-01-20",9.0,9.19,8.62,8.7,98600.0],["2022-01-21",8.59,8.61,8.05,8.12,177000.0],["2022-01-24",7.85,7.92,7.39,7.89,247000.0],["2022-01-25",7.82,8.18,7.49,8.02,147100.0],["2022-01-26",8.11,8.12,7.83,8.02,137600.0],["2022-01-27",8.1,8.43,7.99,8.28,79600.0],["2022-01-28",8.21,8.28,7.98,8.18,63100.0],["2022-01-31",8.08,8.62,7.99,8.38,226800.0],["2022-02-01",8.26,8.56,8.19,8.24,114300.0],["2022-02-02",8.41,8.41,8.02,8.04,75500.0],["2022-02-03",8.0,8.06,7.82,8.03,60600.0],["2022-02-04",8.12,8.31,7.91,8.23,89200.0],["2022-02-07",8.26,8.64,8.25,8.64,78700.0],["2022-02-08",8.65,9.36,8.6,9.36,73600.0],["2022-02-09",9.45,10.33,9.2,10.27,146800.0],["2022-02-10",10.11,10.5,10.05,10.3,88900.0],["2022-02-11",10.16,10.56,10.16,10.41,120200.0],["2022-02-14",10.22,10.31,9.37,9.37,91300.0],["2022-02-15",9.52,9.66,9.29,9.41,75200.0],["2022-02-16",9.33,9.56,9.06,9.1,22800.0],["2022-02-17",9.0,9.14,8.88,9.0,103400.0],["2022-02-18",8.92,8.97,8.76,8.76,56200.0],["2022-02-22",8.76,8.88,8.25,8.45,76400.0],["2022-02-23",8.51,8.65,8.3,8.35,48600.0],["2022-02-24",8.12,8.58,8.09,8.57,78200.0],["2022-02-25",8.74,9.71,8.62,9.69,87000.0],["2022-02-28",9.55,10.27,9.55,10.27,67400.0],["2022-03-01",10.27,11.06,10.22,10.98,174900.0],["2022-03-02",10.96,11.59,10.81,11.53,175200.0],["2022-03-03",11.69,11.81,11.05,11.58,139400.0],["2022-03-04",11.71,11.84,11.17,11.66,175300.0],["2022-03-07",11.88,12.64,11.53,12.47,360400.0],["2022-03-08",13.25,13.25,11.65,11.8,338900.0],["2022-03-09",11.96,13.14,11.95,12.95,252400.0],["2022-03-10",13.19,14.27,13.0,14.15,453200.0],["2022-03-11",13.99,14.09,13.19,13.81,325800.0],["2022-03-14",13.82,13.97,11.16,11.46,277900.0],["2022-03-15",11.43,11.97,11.43,11.86,108700.0],["2022-03-16",12.29,12.45,10.87,11.44,263500.0],["2022-03-17",11.69,12.47,11.15,11.99,175800.0],["2022-03-18",11.96,12.54,11.76,12.29,135600.0],["2022-03-21",12.27,12.48,11.87,12.42,103000.0],["2022-03-22",12.5,12.77,12.23,12.49,100500.0],["2022-03-23",12.42,13.21,12.42,12.66,129700.0],["2022-03-24",12.79,13.96,12.76,13.21,179400.0],["2022-03-25",13.3,13.45,12.43,12.6,212700.0],["2022-03-28",12.52,12.52,12.11,12.37,58800.0],["2022-03-29",12.06,12.49,11.93,12.09,169900.0],["2022-03-30",12.24,12.77,12.14,12.44,71000.0],["2022-03-31",12.43,12.79,12.18,12.7,112500.0],["2022-04-01",12.83,12.89,12.36,12.67,92800.0],["2022-04-04",12.75,13.17,12.53,12.65,159700.0],["2022-04-05",12.6,12.8,11.57,11.9,151000.0],["2022-04-06",11.77,11.8,11.1,11.34,175700.0],["2022-04-07",11.38,11.76,11.06,11.62,80800.0],["2022-04-08",11.74,11.94,11.61,11.77,98700.0],["2022-04-11",11.67,11.8,11.42,11.73,101800.0],["2022-04-12",11.92,12.34,11.71,12.03,203400.0],["2022-04-13",12.1,12.3,11.86,12.28,66300.0],["2022-04-14",12.37,12.37,12.03,12.17,68200.0],["2022-04-18",12.12,12.13,11.81,11.9,46700.0],["2022-04-19",11.8,11.8,11.08,11.34,223000.0],["2022-04-20",11.27,11.44,10.92,11.06,90900.0],["2022-04-21",11.07,11.12,9.64,10.06,247500.0],["2022-04-22",10.01,10.44,9.64,9.68,111000.0],["2022-04-25",9.5,9.51,8.55,9.0,212800.0],["2022-04-26",8.87,8.89,8.26,8.45,129300.0],["2022-04-27",8.42,8.72,8.24,8.52,76700.0],["2022-04-28",8.64,8.75,8.23,8.66,64200.0],["2022-04-29",8.67,9.01,8.26,8.37,60700.0],["2022-05-02",8.35,8.38,7.91,8.26,54100.0],["2022-05-03",8.26,8.48,8.11,8.34,168900.0],["2022-05-04",8.34,8.6,7.88,8.55,47700.0],["2022-05-05",8.6,8.6,7.88,8.17,68200.0],["2022-05-06",8.2,8.33,7.87,8.23,88700.0],["2022-05-09",7.86,7.96,7.32,7.42,136700.0],["2022-05-10",7.68,7.7,7.35,7.58,90300.0],["2022-05-11",7.88,8.15,7.47,7.53,74500.0],["2022-05-12",7.43,7.5,6.77,7.46,219300.0],["2022-05-13",7.36,8.25,7.36,8.03,175900.0],["2022-05-16",8.03,9.17,7.9,8.91,236400.0],["2022-05-17",9.21,9.72,8.95,9.45,211700.0],["2022-05-18",9.45,9.69,9.18,9.52,103400.0],["2022-05-19",9.34,10.18,9.34,9.91,98500.0],["2022-05-20",9.98,10.19,9.5,9.55,125200.0],["2022-05-23",9.64,9.94,9.25,9.4,95200.0],["2022-05-24",9.27,9.38,8.75,8.92,127400.0],["2022-05-25",8.72,9.13,8.6,8.72,74600.0],["2022-05-26",8.59,9.21,8.59,8.9,107100.0],["2022-05-27",9.06,9.06,8.54,8.81,91700.0],["2022-05-31",8.85,9.21,8.85,9.04,120900.0],["2022-06-01",9.14,9.3,8.61,8.66,48000.0],["2022-06-02",8.64,9.33,8.64,9.31,79600.0],["2022-06-03",9.42,9.42,8.87,8.91,28700.0],["2022-06-06",9.1,9.1,8.65,8.79,72100.0],["2022-06-07",8.66,9.13,8.66,9.03,53500.0],["2022-06-08",9.02,9.13,8.68,8.83,40300.0],["2022-06-09",8.85,9.03,8.55,8.56,51600.0],["2022-06-10",8.5,8.55,8.16,8.51,60200.0],["2022-06-13",8.17,8.32,7.64,7.65,86700.0],["2022-06-14",7.96,7.96,7.35,7.56,45200.0],["2022-06-15",7.7,7.87,7.4,7.82,101800.0],["2022-06-16",7.46,7.55,7.22,7.33,34200.0],["2022-06-17",7.27,7.51,7.1,7.38,81700.0],["2022-06-21",7.61,7.85,7.47,7.81,104100.0],["2022-06-22",7.59,7.59,7.19,7.29,60000.0],["2022-06-23",7.25,7.25,6.85,7.08,63700.0],["2022-06-24",7.15,7.4,7.05,7.1,56900.0],["2022-06-27",7.13,7.4,7.05,7.29,40900.0],["2022-06-28",7.33,7.57,7.21,7.34,57500.0],["2022-06-29",7.26,7.31,7.02,7.18,47900.0],["2022-06-30",7.09,7.09,6.71,6.84,69000.0],["2022-07-01",6.85,6.97,6.65,6.97,25200.0],["2022-07-05",6.78,6.9,6.6,6.79,44700.0],["2022-07-06",6.66,6.67,6.29,6.38,55700.0],["2022-07-07",6.49,6.68,6.49,6.59,36600.0],["2022-07-08",6.64,6.82,6.36,6.71,99900.0],["2022-07-11",6.66,6.75,6.37,6.62,24700.0],["2022-07-12",6.61,6.74,6.54,6.7,28400.0],["2022-07-13",6.61,6.9,6.55,6.74,26700.0],["2022-07-14",6.69,6.69,6.36,6.36,53600.0],["2022-07-15",6.5,6.6,6.45,6.49,61200.0],["2022-07-18",6.74,7.09,6.7,6.9,57000.0],["2022-07-19",7.02,7.23,6.91,7.02,51300.0],["2022-07-20",7.17,7.19,6.88,6.96,57300.0],["2022-07-21",6.91,6.92,6.7,6.88,28800.0],["2022-07-22",6.92,7.0,6.52,6.55,48400.0],["2022-07-25",6.58,6.77,6.48,6.51,47300.0],["2022-07-26",6.67,6.8,6.47,6.75,36800.0],["2022-07-27",6.88,7.25,6.73,7.21,56000.0],["2022-07-28",7.3,7.48,7.04,7.29,45500.0],["2022-07-29",7.29,7.75,7.21,7.6,69500.0],["2022-08-01",7.6,7.61,7.23,7.35,71700.0],["2022-08-02",7.24,7.4,6.95,6.95,60400.0],["2022-08-03",6.96,7.24,6.9,6.98,34900.0],["2022-08-04",7.03,7.05,6.83,7.01,50200.0],["2022-08-05",6.98,7.23,6.85,7.23,52400.0],["2022-08-08",7.5,7.69,7.27,7.37,75600.0],["2022-08-09",7.37,7.45,7.15,7.4,39600.0],["2022-08-10",7.46,7.75,7.46,7.55,68600.0],["2022-08-11",7.6,7.75,7.21,7.43,106400.0],["2022-08-12",7.51,7.88,7.36,7.87,100900.0],["2022-08-15",7.91,7.91,7.37,7.53,97000.0],["2022-08-16",7.6,7.65,7.06,7.3,76200.0],["2022-08-17",7.35,7.35,6.84,7.13,89200.0],["2022-08-18",7.25,7.25,7.02,7.19,21800.0],["2022-08-19",7.19,7.19,6.65,6.7,53300.0],["2022-08-22",6.73,6.76,6.5,6.71,50500.0],["2022-08-23",6.76,7.11,6.76,7.09,50800.0],["2022-08-24",7.33,7.33,6.99,7.14,56900.0],["2022-08-25",7.31,7.31,6.92,7.12,42500.0],["2022-08-26",7.16,7.16,6.94,7.08,53800.0],["2022-08-29",7.04,7.25,6.98,7.06,47500.0],["2022-08-30",7.0,7.25,6.95,7.17,38000.0],["2022-08-31",7.14,7.14,6.82,6.82,34300.0],["2022-09-01",6.8,6.8,6.14,6.3,136700.0],["2022-09-02",6.43,6.57,6.29,6.56,51600.0],["2022-09-06",6.63,6.7,6.3,6.3,40700.0],["2022-09-07",6.28,6.45,6.23,6.24,27500.0],["2022-09-08",6.33,6.38,6.24,6.25,35100.0],["2022-09-09",6.28,6.8,6.28,6.73,67300.0],["2022-09-12",6.73,7.04,6.73,6.96,67700.0],["2022-09-13",6.74,6.93,6.54,6.6,46000.0],["2022-09-14",6.6,6.6,6.17,6.26,84000.0],["2022-09-15",6.37,6.37,6.08,6.14,42100.0],["2022-09-16",6.21,6.28,5.64,5.67,122100.0],["2022-09-19",5.47,6.04,5.25,6.02,76900.0],["2022-09-20",6.02,6.02,5.76,5.9,24300.0],["2022-09-21",5.9,6.02,5.75,5.75,45300.0],["2022-09-22",5.75,5.75,5.53,5.58,36000.0],["2022-09-23",5.51,5.52,5.14,5.27,60000.0],["2022-09-26",5.27,5.38,5.07,5.11,33500.0],["2022-09-27",5.12,5.4,5.12,5.27,51800.0],["2022-09-28",5.29,5.54,5.25,5.49,53000.0],["2022-09-29",5.38,5.51,5.33,5.46,48800.0],["2022-09-30",5.39,5.5,5.2,5.27,57600.0],["2022-10-03",5.5,5.65,5.34,5.56,28400.0],["2022-10-04",5.79,6.17,5.71,6.06,71400.0],["2022-10-05",5.98,6.24,5.78,6.17,24600.0],["2022-10-06",6.15,6.25,5.8,5.8,38600.0],["2022-10-07",5.73,5.75,5.58,5.64,19700.0],["2022-10-10",5.71,5.87,5.63,5.68,34900.0],["2022-10-11",5.68,5.74,5.32,5.33,129300.0],["2022-10-12",5.31,5.47,5.13,5.4,36800.0],["2022-10-13",5.21,5.69,5.16,5.58,57000.0],["2022-10-14",5.6,5.72,5.51,5.68,35900.0],["2022-10-17",5.72,5.79,5.59,5.63,45800.0],["2022-10-18",5.79,6.0,5.74,5.88,41500.0],["2022-10-19",5.82,5.94,5.7,5.86,34500.0],["2022-10-20",5.85,6.1,5.75,5.9,28100.0],["2022-10-21",5.92,6.09,5.74,6.06,21400.0],["2022-10-24",6.03,6.16,5.94,6.06,32900.0],["2022-10-25",6.13,6.29,6.1,6.14,31000.0],["2022-10-26",6.24,6.55,6.23,6.32,51400.0],["2022-10-27",6.32,6.44,6.11,6.11,41300.0],["2022-10-28",6.09,6.22,6.03,6.2,28400.0],["2022-10-31",6.2,6.48,6.11,6.34,26000.0],["2022-11-01",6.42,6.5,6.27,6.27,45700.0],["2022-11-02",6.33,6.49,5.94,5.98,40900.0],["2022-11-03",5.92,6.17,5.85,5.98,17900.0],["2022-11-04",6.03,6.55,6.0,6.1,86200.0],["2022-11-07",6.25,6.25,5.96,5.96,36400.0],["2022-11-08",6.04,6.25,5.9,6.03,42700.0],["2022-11-09",6.25,6.25,5.32,5.48,182200.0],["2022-11-10",5.5,5.66,4.89,4.9,220300.0],["2022-11-11",4.92,5.2,4.83,4.98,154400.0],["2022-11-14",5.09,5.3,5.08,5.26,62600.0],["2022-11-15",5.27,5.43,5.14,5.35,90000.0],["2022-11-16",5.39,5.39,4.96,5.0,62100.0],["2022-11-17",5.0,5.0,4.77,4.81,87500.0],["2022-11-18",4.79,5.16,4.75,5.12,71100.0],["2022-11-21",5.1,5.31,5.0,5.28,60600.0],["2022-11-22",5.35,5.43,5.21,5.24,47000.0],["2022-11-23",5.24,5.6,5.24,5.55,52300.0],["2022-11-25",5.65,5.74,5.55,5.64,37600.0],["2022-11-28",5.51,5.64,5.08,5.12,44900.0],["2022-11-29",5.19,5.25,5.1,5.18,16000.0],["2022-11-30",5.33,5.59,5.19,5.58,84400.0],["2022-12-01",5.61,5.61,5.23,5.34,28600.0],["2022-12-02",5.26,5.49,5.26,5.49,32100.0],["2022-12-05",5.39,5.39,5.01,5.09,68300.0],["2022-12-06",5.01,5.18,5.0,5.04,46200.0],["2022-12-07",5.0,5.08,4.93,5.02,38900.0],["2022-12-08",5.02,5.02,4.78,4.82,175100.0],["2022-12-09",5.03,5.36,4.92,5.18,149500.0],["2022-12-12",5.14,5.18,4.98,5.01,43400.0],["2022-12-13",5.12,5.42,5.12,5.4,120300.0],["2022-12-14",5.33,5.5,5.09,5.12,49700.0],["2022-12-15",5.17,5.23,4.88,4.94,113000.0],["2022-12-16",4.93,5.04,4.89,4.97,42500.0],["2022-12-19",5.02,5.04,4.92,4.96,43600.0],["2022-12-20",4.91,5.3,4.91,5.3,67000.0],["2022-12-21",5.27,5.54,5.27,5.34,81500.0],["2022-12-22",5.27,5.29,5.02,5.13,46600.0],["2022-12-23",5.12,5.28,5.02,5.23,18700.0],["2022-12-27",5.35,5.5,5.35,5.35,63100.0],["2022-12-28",5.33,5.55,5.21,5.27,46300.0],["2022-12-29",5.45,5.45,5.24,5.24,47900.0],["2022-12-30",5.18,5.45,5.17,5.38,94100.0],["2023-01-03",5.48,5.59,5.31,5.43,55700.0],["2023-01-04",5.54,5.56,5.4,5.45,40200.0],["2023-01-05",5.4,5.52,5.27,5.51,44400.0],["2023-01-06",5.59,6.16,5.42,6.16,100300.0],["2023-01-09",6.19,6.38,6.06,6.06,61700.0],["2023-01-10",6.05,6.42,6.05,6.36,35000.0],["2023-01-11",6.43,6.45,6.21,6.45,49000.0],["2023-01-12",6.4,6.5,6.2,6.42,69300.0],["2023-01-13",6.31,6.62,6.31,6.48,42700.0],["2023-01-17",6.78,6.96,6.65,6.83,100000.0],["2023-01-18",6.82,7.06,6.42,6.49,68200.0],["2023-01-19",6.39,6.54,6.32,6.32,50800.0],["2023-01-20",6.3,7.01,6.3,6.81,100100.0],["2023-01-23",6.74,6.83,6.6,6.62,40100.0],["2023-01-24",6.55,6.55,6.21,6.23,92900.0],["2023-01-25",6.26,6.35,5.91,5.92,73100.0],["2023-01-26",6.08,6.08,5.85,5.94,61400.0],["2023-01-27",5.88,6.1,5.87,6.04,41700.0],["2023-01-30",6.02,6.11,5.83,5.85,28800.0],["2023-01-31",5.89,6.34,5.85,6.28,102700.0],["2023-02-01",6.33,6.52,6.1,6.26,75900.0],["2023-02-02",6.38,6.42,5.93,6.1,83500.0],["2023-02-03",6.03,6.32,6.01,6.26,29500.0],["2023-02-06",6.16,6.21,5.86,5.95,33500.0],["2023-02-07",6.09,6.4,6.04,6.19,45300.0],["2023-02-08",6.11,6.22,6.05,6.18,16300.0],["2023-02-09",6.2,6.3,6.01,6.08,17500.0],["2023-02-10",5.98,6.22,5.98,6.12,35300.0],["2023-02-13",6.22,6.22,6.07,6.14,91300.0],["2023-02-14",6.14,6.52,6.12,6.52,35400.0],["2023-02-15",6.52,6.87,6.4,6.87,69900.0],["2023-02-16",6.72,6.84,6.48,6.61,54200.0],["2023-02-17",6.51,6.87,6.35,6.66,85100.0],["2023-02-21",6.53,6.74,6.28,6.38,54400.0],["2023-02-22",6.32,6.4,6.06,6.32,40000.0],["2023-02-23",6.51,6.51,6.25,6.48,37700.0],["2023-02-24",6.42,6.52,6.24,6.45,21400.0],["2023-02-27",6.5,6.57,6.25,6.39,52400.0],["2023-02-28",6.33,6.49,6.21,6.42,60200.0],["2023-03-01",6.38,6.84,6.38,6.82,77600.0],["2023-03-02",6.86,6.86,6.36,6.53,71600.0],["2023-03-03",6.55,6.66,6.41,6.53,28300.0],["2023-03-06",6.5,6.73,6.48,6.65,28500.0],["2023-03-07",6.57,6.57,6.07,6.1,54300.0],["2023-03-08",6.16,6.16,5.94,6.04,53400.0],["2023-03-09",6.05,6.12,5.66,5.8,47900.0],["2023-03-10",5.75,5.79,5.16,5.19,174200.0],["2023-03-13",5.06,5.3,4.8,5.06,71100.0],["2023-03-14",5.06,5.23,4.91,5.08,60500.0],["2023-03-15",4.9,5.18,4.75,4.88,101800.0],["2023-03-16",4.83,4.97,4.75,4.94,51100.0],["2023-03-17",5.0,5.0,4.76,4.87,49000.0],["2023-03-20",4.87,4.93,4.76,4.92,65300.0],["2023-03-21",4.94,5.03,4.83,4.86,47700.0],["2023-03-22",4.81,4.94,4.76,4.81,33200.0],["2023-03-23",4.89,4.93,4.72,4.74,43200.0],["2023-03-24",4.74,4.84,4.66,4.76,52600.0],["2023-03-27",4.78,4.87,4.7,4.83,43100.0],["2023-03-28",4.8,4.93,4.8,4.88,21400.0],["2023-03-29",4.91,5.23,4.91,5.19,95800.0],["2023-03-30",5.25,5.38,5.23,5.28,59800.0],["2023-03-31",5.21,5.35,5.17,5.18,29600.0],["2023-04-03",5.18,5.44,5.15,5.36,24700.0],["2023-04-04",5.43,5.43,5.11,5.14,23900.0],["2023-04-05",5.18,5.18,5.06,5.09,26200.0],["2023-04-06",5.02,5.16,5.02,5.09,22900.0],["2023-04-10",5.1,5.24,5.05,5.18,19900.0],["2023-04-11",5.18,5.29,5.13,5.16,23900.0],["2023-04-12",5.2,5.2,4.77,4.86,83300.0],["2023-04-13",4.85,5.14,4.83,4.97,47300.0],["2023-04-14",5.12,5.27,5.0,5.14,24400.0],["2023-04-17",5.17,5.19,5.1,5.11,26200.0],["2023-04-18",5.16,5.22,5.02,5.06,37400.0],["2023-04-19",5.16,5.29,5.01,5.18,30300.0],["2023-04-20",5.16,5.23,4.88,4.92,46400.0],["2023-04-21",4.89,4.89,4.74,4.8,34600.0],["2023-04-24",4.89,4.89,4.66,4.83,89600.0],["2023-04-25",4.84,4.84,4.58,4.67,104900.0],["2023-04-26",4.63,4.73,4.51,4.53,53000.0],["2023-04-27",4.5,4.79,4.5,4.69,44700.0],["2023-04-28",4.61,4.8,4.56,4.73,33900.0],["2023-05-01",4.71,4.88,4.71,4.73,38000.0],["2023-05-02",4.75,4.78,4.58,4.66,64800.0],["2023-05-03",4.62,4.79,4.62,4.67,18200.0],["2023-05-04",4.63,4.65,4.47,4.48,44800.0],["2023-05-05",4.6,4.7,4.55,4.61,29000.0],["2023-05-08",4.61,4.74,4.59,4.66,24100.0],["2023-05-09",4.69,5.28,4.53,5.23,66700.0],["2023-05-10",5.25,5.4,5.02,5.13,69900.0],["2023-05-11",4.97,5.0,4.11,4.41,316600.0],["2023-05-12",4.5,4.5,4.2,4.27,62900.0],["2023-05-15",4.19,4.29,4.1,4.14,78800.0],["2023-05-16",4.14,4.14,3.9,3.96,91700.0],["2023-05-17",3.95,4.13,3.94,4.01,103900.0],["2023-05-18",4.1,4.1,3.9,3.92,47900.0],["2023-05-19",3.9,3.98,3.87,3.88,32000.0],["2023-05-22",3.92,3.99,3.83,3.88,44000.0],["2023-05-23",3.9,4.0,3.84,3.9,92200.0],["2023-05-24",3.99,4.29,3.95,4.26,183800.0],["2023-05-25",4.3,4.3,3.87,3.95,105000.0],["2023-05-26",3.96,4.1,3.9,4.0,104100.0],["2023-05-30",4.0,4.0,3.82,3.9,56800.0],["2023-05-31",3.88,3.88,3.62,3.77,86500.0],["2023-06-01",3.84,3.88,3.6,3.8,46800.0],["2023-06-02",3.79,3.94,3.79,3.82,47600.0],["2023-06-05",3.75,3.9,3.72,3.84,48900.0],["2023-06-06",3.84,4.15,3.84,4.07,60300.0],["2023-06-07",4.15,4.27,4.04,4.22,63400.0],["2023-06-08",4.17,4.38,4.16,4.29,65500.0],["2023-06-09",4.25,4.36,4.23,4.33,37300.0],["2023-06-12",4.3,4.38,4.25,4.31,27100.0],["2023-06-13",4.38,4.49,4.38,4.47,52600.0],["2023-06-14",4.44,4.52,4.34,4.51,53000.0],["2023-06-15",4.48,4.62,4.36,4.59,33100.0],["2023-06-16",4.58,4.63,4.47,4.58,24100.0],["2023-06-20",4.58,4.58,4.34,4.34,38800.0],["2023-06-21",4.28,4.33,4.2,4.27,27700.0],["2023-06-22",4.22,4.23,4.12,4.19,30300.0],["2023-06-23",4.09,4.09,3.97,4.02,37400.0],["2023-06-26",3.97,4.17,3.97,4.1,44000.0],["2023-06-27",4.2,4.2,4.03,4.05,7200.0],["2023-06-28",4.03,4.16,3.99,4.0,23400.0],["2023-06-29",3.98,4.18,3.98,4.18,12900.0],["2023-06-30",4.18,4.3,4.1,4.29,30900.0],["2023-07-03",4.39,4.41,4.2,4.28,17900.0],["2023-07-05",4.38,4.38,4.2,4.3,26400.0],["2023-07-06",4.26,4.29,3.96,3.98,53100.0],["2023-07-07",4.04,4.2,4.01,4.13,30700.0],["2023-07-10",4.2,4.32,4.2,4.28,21600.0],["2023-07-11",4.35,4.44,4.28,4.39,18800.0],["2023-07-12",4.49,4.65,4.43,4.63,62800.0],["2023-07-13",4.64,4.68,4.53,4.68,37900.0],["2023-07-14",4.6,4.68,4.27,4.33,37400.0],["2023-07-17",4.3,4.59,4.3,4.49,37100.0],["2023-07-18",4.59,4.68,4.41,4.43,58000.0],["2023-07-19",4.49,4.65,4.43,4.46,48200.0],["2023-07-20",4.54,4.71,4.43,4.5,42000.0],["2023-07-21",4.54,4.57,4.4,4.53,17500.0],["2023-07-24",4.63,4.69,4.45,4.46,58400.0],["2023-07-25",4.55,4.64,4.45,4.45,41600.0],["2023-07-26",4.53,4.61,4.43,4.44,34800.0],["2023-07-27",4.47,4.54,4.27,4.35,36900.0],["2023-07-28",4.43,4.64,4.31,4.62,97000.0],["2023-07-31",4.62,4.76,4.59,4.76,57100.0],["2023-08-01",4.61,4.64,4.47,4.51,88700.0],["2023-08-02",4.54,4.54,4.32,4.4,91500.0],["2023-08-03",4.48,4.49,4.1,4.23,120400.0],["2023-08-04",4.23,4.45,4.15,4.15,59700.0],["2023-08-07",4.2,4.44,4.15,4.33,36500.0],["2023-08-08",4.24,4.25,4.11,4.15,70700.0],["2023-08-09",4.15,4.17,4.08,4.1,104600.0],["2023-08-10",3.97,4.12,3.7,3.74,220600.0],["2023-08-11",3.7,3.77,3.53,3.61,145500.0],["2023-08-14",3.59,3.79,3.54,3.77,60400.0],["2023-08-15",3.74,3.76,3.44,3.51,132400.0],["2023-08-16",3.48,3.64,3.48,3.62,69400.0],["2023-08-17",3.65,3.73,3.54,3.59,49600.0],["2023-08-18",3.57,3.58,3.46,3.56,40200.0],["2023-08-21",3.57,3.62,3.45,3.54,51000.0],["2023-08-22",3.53,3.53,3.37,3.46,114900.0],["2023-08-23",3.51,3.63,3.47,3.54,149500.0],["2023-08-24",3.52,3.52,3.3,3.37,68800.0],["2023-08-25",3.37,3.46,3.23,3.46,95300.0],["2023-08-28",3.45,3.64,3.45,3.59,42900.0],["2023-08-29",3.69,3.69,3.43,3.53,45800.0],["2023-08-30",3.55,3.55,3.35,3.4,77600.0],["2023-08-31",3.45,3.45,3.28,3.35,134600.0],["2023-09-01",3.34,3.49,3.31,3.44,43300.0],["2023-09-05",3.53,3.54,3.38,3.46,103000.0],["2023-09-06",3.43,3.44,3.37,3.43,38400.0],["2023-09-07",3.45,3.45,3.26,3.3,32700.0],["2023-09-08",3.27,3.34,3.23,3.29,52000.0],["2023-09-11",3.35,3.35,3.23,3.3,24100.0],["2023-09-12",3.31,3.31,3.21,3.21,35600.0],["2023-09-13",3.21,3.21,3.13,3.19,34500.0],["2023-09-14",3.2,3.27,3.15,3.24,22400.0],["2023-09-15",3.25,3.25,3.15,3.18,24200.0],["2023-09-18",3.22,3.22,3.09,3.1,25600.0],["2023-09-19",3.13,3.15,3.03,3.03,56500.0],["2023-09-20",3.04,3.07,3.0,3.04,24900.0],["2023-09-21",2.88,3.02,2.88,3.02,26300.0],["2023-09-22",3.08,3.08,2.95,3.0,25200.0],["2023-09-25",2.95,3.0,2.91,2.92,19400.0],["2023-09-26",2.88,2.91,2.75,2.75,71800.0],["2023-09-27",2.74,2.82,2.69,2.81,33300.0],["2023-09-28",2.84,2.9,2.78,2.83,21400.0],["2023-09-29",2.92,2.92,2.82,2.83,13500.0],["2023-10-02",2.83,2.83,2.7,2.74,15600.0],["2023-10-03",2.72,2.73,2.61,2.64,69200.0],["2023-10-04",2.61,2.69,2.58,2.65,20100.0],["2023-10-05",2.66,2.76,2.65,2.76,27500.0],["2023-10-06",2.73,2.82,2.71,2.79,81900.0],["2023-10-09",2.76,2.85,2.73,2.81,22700.0],["2023-10-10",2.81,2.9,2.8,2.82,29500.0],["2023-10-11",2.86,2.93,2.82,2.93,33200.0],["2023-10-12",2.94,2.94,2.73,2.89,106100.0],["2023-10-13",2.86,2.89,2.75,2.85,21200.0],["2023-10-16",2.84,2.95,2.78,2.93,28000.0],["2023-10-17",2.94,3.01,2.79,3.01,35900.0],["2023-10-18",3.0,3.0,2.89,2.89,20500.0],["2023-10-19",2.91,2.95,2.86,2.93,26900.0],["2023-10-20",2.85,2.85,2.67,2.79,35300.0],["2023-10-23",2.7,2.7,2.58,2.6,36200.0],["2023-10-24",2.59,2.66,2.55,2.55,13800.0],["2023-10-25",2.58,2.58,2.4,2.4,35700.0],["2023-10-26",2.4,2.41,2.3,2.33,67800.0],["2023-10-27",2.4,2.42,2.21,2.24,44600.0],["2023-10-30",2.24,2.3,2.15,2.3,82700.0],["2023-10-31",2.31,2.37,2.31,2.35,24200.0],["2023-11-01",2.28,2.35,2.27,2.32,10200.0],["2023-11-02",2.31,2.45,2.31,2.44,32900.0],["2023-11-03",2.45,2.45,2.37,2.37,45000.0],["2023-11-06",2.42,2.42,2.22,2.25,25900.0],["2023-11-07",2.25,2.51,2.19,2.25,70200.0],["2023-11-08",2.28,2.28,2.1,2.15,60400.0],["2023-11-09",2.07,2.2,1.98,2.0,83000.0],["2023-11-10",1.98,2.07,1.97,2.0,82100.0],["2023-11-13",2.0,2.03,1.98,2.03,57600.0],["2023-11-14",2.01,2.14,2.01,2.05,51100.0],["2023-11-15",2.09,2.19,2.07,2.07,65800.0],["2023-11-16",2.06,2.17,2.05,2.13,36700.0],["2023-11-17",2.12,2.19,2.05,2.06,76700.0],["2023-11-20",2.09,2.18,2.07,2.17,125100.0],["2023-11-21",2.17,2.17,2.09,2.12,147900.0],["2023-11-22",2.1,2.1,2.0,2.04,48800.0],["2023-11-24",2.13,2.21,2.09,2.21,46100.0],["2023-11-27",2.16,2.18,2.05,2.1,168700.0],["2023-11-28",2.09,2.1,2.02,2.03,177400.0],["2023-11-29",2.04,2.08,2.01,2.01,108000.0],["2023-11-30",2.03,2.15,1.99,2.05,209500.0],["2023-12-01",2.05,2.38,2.05,2.36,132700.0],["2023-12-04",2.38,2.42,2.21,2.24,119500.0],["2023-12-05",2.18,2.23,2.04,2.07,81300.0],["2023-12-06",2.13,2.19,2.07,2.16,68900.0],["2023-12-07",2.2,2.21,2.11,2.19,24700.0],["2023-12-08",2.16,2.29,2.1,2.21,56700.0],["2023-12-11",2.16,2.25,2.1,2.14,24300.0],["2023-12-12",2.15,2.17,2.08,2.11,40700.0],["2023-12-13",2.15,2.15,2.04,2.11,84400.0],["2023-12-14",2.07,2.17,1.98,1.99,235800.0],["2023-12-15",1.97,1.99,1.9,1.96,232200.0],["2023-12-18",1.92,2.09,1.86,2.0,176000.0],["2023-12-19",1.99,2.05,1.98,1.98,129100.0],["2023-12-20",1.94,2.08,1.94,1.96,107800.0],["2023-12-21",2.14,2.34,1.99,2.3,297200.0],["2023-12-22",2.33,2.47,2.3,2.43,140900.0],["2023-12-26",2.43,2.43,2.33,2.42,66100.0],["2023-12-27",2.42,2.45,2.25,2.29,113500.0],["2023-12-28",2.32,2.41,2.24,2.35,51400.0],["2023-12-29",2.35,2.43,2.29,2.31,110300.0],["2024-01-02",2.31,2.36,2.23,2.26,67300.0],["2024-01-03",2.2,2.38,2.16,2.32,94300.0],["2024-01-04",2.38,2.38,2.29,2.33,44200.0],["2024-01-05",2.34,2.35,2.3,2.34,47800.0],["2024-01-08",2.3,2.4,2.23,2.37,114700.0],["2024-01-09",2.33,2.47,2.29,2.45,112500.0],["2024-01-10",2.44,2.63,2.44,2.59,97600.0],["2024-01-11",2.62,2.62,2.38,2.4,60900.0],["2024-01-12",2.38,2.55,2.38,2.41,96800.0],["2024-01-16",2.42,2.43,2.17,2.19,132000.0],["2024-01-17",2.2,2.2,2.06,2.11,86800.0],["2024-01-18",2.14,2.14,2.03,2.07,47700.0],["2024-01-19",2.11,2.17,2.07,2.12,39900.0],["2024-01-22",2.11,2.21,2.07,2.07,25100.0],["2024-01-23",2.06,2.11,2.06,2.09,37400.0],["2024-01-24",2.08,2.13,2.08,2.12,22400.0],["2024-01-25",2.13,2.14,2.06,2.08,56200.0],["2024-01-26",2.14,2.14,2.06,2.06,19600.0],["2024-01-29",2.07,2.09,2.03,2.07,36600.0],["2024-01-30",2.09,2.09,2.04,2.06,16100.0],["2024-01-31",2.04,2.11,2.0,2.0,29400.0],["2024-02-01",2.0,2.08,1.99,2.0,61900.0],["2024-02-02",2.0,2.05,1.96,1.98,24500.0],["2024-02-05",2.02,2.02,1.85,1.85,81500.0],["2024-02-06",1.92,1.99,1.85,1.92,43700.0],["2024-02-07",1.91,1.98,1.86,1.87,16800.0],["2024-02-08",1.9,1.92,1.86,1.86,25400.0],["2024-02-09",1.85,1.9,1.78,1.79,210800.0],["2024-02-12",1.8,2.11,1.8,2.02,120200.0],["2024-02-13",1.99,2.05,1.84,1.98,103600.0],["2024-02-14",2.06,2.12,1.92,1.94,102800.0],["2024-02-15",1.99,2.02,1.92,1.95,30900.0],["2024-02-16",1.97,2.08,1.97,2.03,50700.0],["2024-02-20",1.94,2.07,1.94,1.95,37300.0],["2024-02-21",1.99,2.06,1.9,1.93,38000.0],["2024-02-22",1.92,1.98,1.86,1.96,34300.0],["2024-02-23",1.92,2.0,1.88,1.98,25500.0],["2024-02-26",1.93,1.98,1.9,1.96,25800.0],["2024-02-27",1.93,1.95,1.84,1.85,70600.0],["2024-02-28",1.85,1.99,1.77,1.8,66900.0],["2024-02-29",1.83,1.88,1.76,1.81,46300.0],["2024-03-01",1.85,1.85,1.77,1.8,58800.0],["2024-03-04",1.82,1.83,1.76,1.79,43400.0],["2024-03-05",1.8,1.97,1.8,1.83,171200.0],["2024-03-06",1.83,1.88,1.78,1.8,60500.0],["2024-03-07",1.8,1.88,1.78,1.82,28300.0],["2024-03-08",1.82,1.83,1.7,1.71,114000.0],["2024-03-11",1.74,1.79,1.71,1.78,97400.0],["2024-03-12",1.76,1.89,1.75,1.81,27300.0],["2024-03-13",1.85,1.92,1.81,1.91,34600.0],["2024-03-14",1.92,1.92,1.77,1.82,60900.0],["2024-03-15",1.82,1.9,1.78,1.79,24100.0],["2024-03-18",1.83,1.84,1.73,1.75,215300.0],["2024-03-19",1.79,1.81,1.65,1.69,128600.0],["2024-03-20",1.67,1.78,1.63,1.75,131200.0],["2024-03-21",1.74,1.78,1.62,1.66,108600.0],["2024-03-22",1.58,1.74,1.5,1.58,226300.0],["2024-03-25",1.56,1.65,1.5,1.54,84100.0],["2024-03-26",1.6,1.6,1.5,1.51,98700.0],["2024-03-27",1.52,1.57,1.5,1.56,54400.0],["2024-03-28",1.57,1.71,1.56,1.65,99700.0],["2024-04-01",1.67,1.69,1.64,1.67,28700.0],["2024-04-02",1.67,1.67,1.55,1.6,79700.0],["2024-04-03",1.59,1.61,1.55,1.59,96900.0],["2024-04-04",1.68,1.69,1.55,1.55,76900.0],["2024-04-05",1.54,1.56,1.5,1.54,45700.0],["2024-04-08",1.56,1.57,1.51,1.55,35800.0],["2024-04-09",1.55,1.66,1.54,1.65,80900.0],["2024-04-10",1.66,1.67,1.55,1.56,90200.0],["2024-04-11",1.64,1.64,1.52,1.56,56400.0],["2024-04-12",1.56,1.57,1.51,1.54,54900.0],["2024-04-15",1.56,1.58,1.4,1.43,132500.0],["2024-04-16",1.41,1.46,1.38,1.43,48100.0],["2024-04-17",1.44,1.49,1.38,1.44,54400.0],["2024-04-18",1.49,1.49,1.38,1.4,35000.0],["2024-04-19",1.42,1.49,1.39,1.46,21800.0],["2024-04-22",1.46,1.47,1.39,1.46,55700.0],["2024-04-23",1.45,1.51,1.44,1.49,73700.0],["2024-04-24",1.45,1.54,1.45,1.53,21000.0],["2024-04-25",1.53,1.54,1.47,1.5,33400.0],["2024-04-26",1.48,1.63,1.48,1.6,60400.0],["2024-04-29",1.63,1.67,1.5,1.56,127800.0],["2024-04-30",1.52,1.64,1.51,1.6,46000.0],["2024-05-01",1.61,1.65,1.55,1.59,35700.0],["2024-05-02",1.55,1.63,1.51,1.63,28800.0],["2024-05-03",1.66,1.68,1.6,1.67,23300.0],["2024-05-06",1.69,1.74,1.68,1.73,53400.0],["2024-05-07",1.7,1.77,1.62,1.67,30600.0],["2024-05-08",1.63,1.66,1.54,1.56,35000.0],["2024-05-09",1.66,1.68,1.55,1.65,44500.0],["2024-05-10",1.67,1.7,1.53,1.58,44100.0],["2024-05-13",1.6,1.6,1.53,1.59,21500.0],["2024-05-14",1.63,1.69,1.55,1.63,50300.0],["2024-05-15",1.68,1.72,1.6,1.62,50100.0],["2024-05-16",1.61,1.67,1.57,1.67,114700.0],["2024-05-17",1.68,1.68,1.55,1.62,193200.0],["2024-05-20",1.57,1.92,1.57,1.8,505100.0],["2024-05-21",1.8,1.83,1.73,1.81,98400.0],["2024-05-22",1.81,1.87,1.77,1.85,115500.0],["2024-05-23",1.9,1.95,1.77,1.94,177300.0],["2024-05-24",1.93,2.1,1.92,2.05,287200.0],["2024-05-28",2.12,2.17,1.87,1.94,170800.0],["2024-05-29",1.95,2.05,1.91,2.0,82100.0],["2024-05-30",1.97,2.24,1.97,2.23,185900.0],["2024-05-31",2.22,2.3,2.1,2.21,174900.0],["2024-06-03",2.21,2.22,2.1,2.16,107000.0],["2024-06-04",2.19,2.19,2.0,2.06,96800.0],["2024-06-05",2.08,2.13,2.0,2.13,59000.0],["2024-06-06",2.14,2.14,2.02,2.09,82400.0],["2024-06-07",2.07,2.08,1.98,1.99,70700.0],["2024-06-10",1.96,1.97,1.9,1.9,48800.0],["2024-06-11",1.86,1.92,1.82,1.89,51700.0],["2024-06-12",1.93,1.99,1.82,1.96,101600.0],["2024-06-13",1.95,2.07,1.95,1.97,85100.0],["2024-06-14",1.98,1.99,1.85,1.93,86500.0],["2024-06-17",1.87,1.9,1.85,1.87,54500.0],["2024-06-18",1.81,1.92,1.81,1.82,67200.0],["2024-06-20",1.83,2.09,1.83,2.04,177100.0],["2024-06-21",2.02,2.03,1.96,1.96,17700.0],["2024-06-24",1.8,2.0,1.69,1.95,49200.0],["2024-06-25",1.92,2.01,1.89,1.91,77200.0],["2024-06-26",1.94,1.94,1.84,1.88,50000.0],["2024-06-27",1.9,1.93,1.83,1.89,37200.0],["2024-06-28",1.86,1.89,1.85,1.85,18100.0],["2024-07-01",1.82,1.9,1.82,1.88,24900.0],["2024-07-02",1.83,1.86,1.8,1.83,49500.0],["2024-07-03",1.85,1.89,1.83,1.84,18900.0],["2024-07-05",1.84,1.9,1.83,1.85,25000.0],["2024-07-08",1.85,1.85,1.71,1.78,50500.0],["2024-07-09",1.79,1.81,1.75,1.79,48900.0],["2024-07-10",1.75,1.81,1.71,1.78,87400.0],["2024-07-11",1.74,1.83,1.73,1.82,74600.0],["2024-07-12",1.77,1.82,1.77,1.79,30900.0],["2024-07-15",1.8,1.88,1.74,1.87,145200.0],["2024-07-16",1.87,2.02,1.87,2.02,417700.0],["2024-07-17",2.0,2.08,1.95,2.0,143100.0],["2024-07-18",1.92,2.02,1.92,1.96,133300.0],["2024-07-19",1.94,2.08,1.94,2.05,110100.0],["2024-07-22",2.08,2.13,2.02,2.11,161400.0],["2024-07-23",2.08,2.12,2.03,2.03,43500.0],["2024-07-24",2.09,2.09,1.96,2.06,81400.0],["2024-07-25",2.05,2.28,2.05,2.12,401000.0],["2024-07-26",2.17,2.18,2.04,2.16,34000.0],["2024-07-29",2.17,2.18,2.0,2.04,83500.0],["2024-07-30",2.04,2.08,1.94,2.03,177100.0],["2024-07-31",2.02,2.15,2.0,2.1,59300.0],["2024-08-01",2.11,2.12,1.93,1.99,79300.0],["2024-08-02",1.97,1.97,1.82,1.9,129100.0],["2024-08-05",1.87,1.94,1.81,1.91,52900.0],["2024-08-06",1.88,1.91,1.75,1.81,111900.0],["2024-08-07",1.81,1.96,1.8,1.84,89700.0],["2024-08-08",1.91,1.95,1.84,1.95,71000.0],["2024-08-09",1.91,1.92,1.77,1.78,90700.0],["2024-08-12",1.79,1.81,1.76,1.78,69700.0],["2024-08-13",1.76,1.87,1.72,1.72,357400.0],["2024-08-14",1.77,1.77,1.56,1.6,314400.0],["2024-08-15",1.61,1.74,1.61,1.68,137000.0],["2024-08-16",1.66,1.77,1.66,1.77,39100.0],["2024-08-19",1.77,1.88,1.76,1.83,109800.0],["2024-08-20",1.88,2.0,1.84,1.86,111000.0],["2024-08-21",1.85,1.95,1.8,1.92,76900.0],["2024-08-22",1.95,1.95,1.85,1.87,56800.0],["2024-08-23",1.9,2.09,1.87,2.07,223600.0],["2024-08-26",2.04,2.13,2.04,2.07,125400.0],["2024-08-27",1.96,2.04,1.95,1.99,61900.0],["2024-08-28",1.98,2.09,1.92,2.06,68300.0],["2024-08-29",2.04,2.05,1.93,1.97,54400.0],["2024-08-30",1.98,1.99,1.95,1.97,34700.0],["2024-09-03",1.96,1.97,1.83,1.85,81100.0],["2024-09-04",1.84,1.88,1.75,1.79,71300.0],["2024-09-05",1.76,1.79,1.7,1.75,114900.0],["2024-09-06",1.76,1.79,1.67,1.68,83300.0],["2024-09-09",1.7,1.72,1.66,1.67,74500.0],["2024-09-10",1.7,1.7,1.59,1.65,70500.0],["2024-09-11",1.68,1.8,1.64,1.79,73800.0],["2024-09-12",1.77,1.87,1.77,1.83,80600.0],["2024-09-13",1.81,1.86,1.73,1.76,43600.0],["2024-09-16",1.81,1.81,1.71,1.72,88700.0],["2024-09-17",1.76,1.78,1.69,1.69,68100.0],["2024-09-18",1.67,1.75,1.67,1.68,43100.0],["2024-09-19",1.7,1.8,1.64,1.64,195200.0],["2024-09-20",1.65,1.65,1.58,1.61,159300.0],["2024-09-23",1.59,1.7,1.55,1.67,99500.0],["2024-09-24",1.71,1.72,1.65,1.69,62100.0],["2024-09-25",1.67,1.76,1.67,1.73,114800.0],["2024-09-26",1.71,1.91,1.71,1.87,230600.0],["2024-09-27",1.9,2.12,1.86,1.87,389500.0],["2024-09-30",1.98,2.1,1.93,2.09,280000.0],["2024-10-01",2.06,2.12,2.01,2.05,219000.0],["2024-10-02",2.06,2.11,1.99,2.04,69400.0],["2024-10-03",1.98,2.03,1.91,1.96,84800.0],["2024-10-04",1.96,2.07,1.95,2.0,78200.0],["2024-10-07",2.0,2.03,1.97,1.98,26700.0],["2024-10-08",1.95,1.96,1.91,1.93,40100.0],["2024-10-09",1.95,1.95,1.89,1.91,96300.0],["2024-10-10",1.93,1.97,1.88,1.95,79400.0],["2024-10-11",1.94,2.14,1.94,2.09,234300.0],["2024-10-14",2.09,2.13,2.07,2.11,127500.0],["2024-10-15",2.07,2.13,1.98,2.06,85500.0],["2024-10-16",2.05,2.1,1.96,1.97,93600.0],["2024-10-17",1.98,2.03,1.91,1.96,129800.0],["2024-10-18",1.96,2.07,1.92,2.01,111600.0],["2024-10-21",2.08,2.14,1.94,1.98,233500.0],["2024-10-22",2.03,2.03,1.85,1.9,152400.0],["2024-10-23",1.9,1.9,1.78,1.89,97300.0],["2024-10-24",1.88,1.96,1.86,1.91,37400.0],["2024-10-25",1.93,2.07,1.93,2.07,215500.0],["2024-10-28",2.1,2.45,2.1,2.38,641500.0],["2024-10-29",2.4,2.7,2.32,2.67,701100.0],["2024-10-30",2.72,2.84,2.51,2.55,554600.0],["2024-10-31",2.55,2.57,2.32,2.43,245100.0],["2024-11-01",2.43,2.5,2.3,2.31,167400.0],["2024-11-04",2.32,2.4,2.2,2.28,119000.0],["2024-11-05",2.29,2.5,2.21,2.46,158600.0],["2024-11-06",2.54,2.66,2.41,2.58,234500.0],["2024-11-07",2.62,2.62,2.39,2.46,169900.0],["2024-11-08",2.45,2.45,2.35,2.39,92200.0],["2024-11-11",2.37,2.42,2.25,2.32,243600.0],["2024-11-12",2.21,2.29,2.04,2.08,310800.0],["2024-11-13",2.1,2.18,2.02,2.05,102700.0],["2024-11-14",2.02,2.07,1.98,2.03,158000.0],["2024-11-15",2.08,2.08,1.92,1.95,123700.0],["2024-11-18",1.92,2.04,1.87,1.95,172000.0],["2024-11-19",1.92,2.13,1.9,2.04,101200.0],["2024-11-20",2.03,2.04,1.98,2.0,69700.0],["2024-11-21",1.98,2.06,1.98,2.04,87000.0],["2024-11-22",2.01,2.06,2.0,2.03,61600.0],["2024-11-25",2.03,2.11,2.0,2.07,117100.0],["2024-11-26",2.07,2.19,2.05,2.17,225500.0],["2024-11-27",2.21,2.25,2.07,2.1,95600.0],["2024-11-29",2.07,2.14,2.04,2.1,73200.0],["2024-12-02",2.06,2.08,1.95,1.97,96800.0],["2024-12-03",2.03,2.24,2.0,2.2,166800.0],["2024-12-04",2.24,2.28,2.09,2.16,201000.0],["2024-12-05",2.17,2.17,2.03,2.06,104800.0],["2024-12-06",2.08,2.15,2.04,2.13,162100.0],["2024-12-09",2.13,2.25,2.06,2.06,161500.0],["2024-12-10",2.06,2.08,2.0,2.02,84000.0],["2024-12-11",2.04,2.05,1.99,2.03,105000.0],["2024-12-12",2.01,2.03,1.97,1.98,71100.0],["2024-12-13",1.98,1.98,1.92,1.94,149800.0],["2024-12-16",1.92,1.92,1.8,1.81,461100.0],["2024-12-17",1.81,1.81,1.75,1.77,136300.0],["2024-12-18",1.78,1.84,1.65,1.65,155800.0],["2024-12-19",1.7,1.73,1.65,1.67,102200.0],["2024-12-20",1.68,1.77,1.64,1.7,145100.0],["2024-12-23",1.74,1.77,1.65,1.72,174500.0],["2024-12-24",1.7,1.76,1.69,1.74,57400.0],["2024-12-26",1.72,1.77,1.72,1.75,80300.0],["2024-12-27",1.71,1.75,1.67,1.69,100800.0],["2024-12-30",1.66,1.76,1.59,1.73,176500.0],["2024-12-31",1.71,1.77,1.68,1.72,68300.0],["2025-01-02",1.73,1.81,1.72,1.78,43200.0],["2025-01-03",1.78,1.84,1.77,1.81,45400.0],["2025-01-06",1.86,1.89,1.8,1.8,62300.0],["2025-01-07",1.84,1.9,1.79,1.89,143200.0],["2025-01-08",1.91,1.91,1.75,1.8,124800.0],["2025-01-10",1.78,1.82,1.72,1.77,103400.0],["2025-01-13",1.73,1.76,1.67,1.68,48900.0],["2025-01-14",1.73,1.73,1.64,1.65,159300.0],["2025-01-15",1.7,1.74,1.68,1.72,21700.0],["2025-01-16",1.74,1.74,1.69,1.72,28400.0],["2025-01-17",1.72,1.75,1.7,1.73,52600.0],["2025-01-21",1.76,1.78,1.72,1.77,50500.0],["2025-01-22",1.77,1.77,1.69,1.72,39600.0],["2025-01-23",1.71,1.77,1.69,1.75,36400.0],["2025-01-24",1.8,1.82,1.72,1.79,71600.0],["2025-01-27",1.75,1.8,1.73,1.74,55700.0],["2025-01-28",1.76,1.78,1.7,1.78,34900.0],["2025-01-29",1.74,1.8,1.73,1.74,29900.0],["2025-01-30",1.77,1.93,1.73,1.75,53400.0],["2025-01-31",1.74,1.81,1.71,1.75,40800.0],["2025-02-03",1.72,2.04,1.72,1.89,844600.0],["2025-02-04",2.01,2.28,1.96,2.14,1350300.0],["2025-02-05",2.19,2.19,1.99,2.05,242000.0],["2025-02-06",2.04,2.16,1.95,2.12,234700.0],["2025-02-07",2.15,2.28,2.11,2.15,263900.0],["2025-02-10",2.2,2.25,2.09,2.09,130700.0],["2025-02-11",2.0,2.06,1.92,1.96,168300.0],["2025-02-12",1.98,1.98,1.83,1.84,350800.0],["2025-02-13",1.84,1.92,1.81,1.86,117500.0],["2025-02-14",1.85,1.91,1.8,1.81,196200.0],["2025-02-18",1.8,1.86,1.72,1.74,186100.0],["2025-02-19",1.75,1.91,1.75,1.89,100100.0],["2025-02-20",1.9,1.9,1.79,1.83,66700.0],["2025-02-21",1.82,1.82,1.72,1.76,98200.0],["2025-02-24",1.76,1.8,1.73,1.74,54800.0],["2025-02-25",1.74,1.79,1.65,1.67,101600.0],["2025-02-26",1.67,1.76,1.67,1.72,64900.0],["2025-02-27",1.76,1.77,1.68,1.68,53200.0],["2025-02-28",1.68,1.76,1.65,1.7,163800.0],["2025-03-03",1.69,1.73,1.69,1.7,128700.0],["2025-03-04",1.7,1.72,1.6,1.64,198600.0],["2025-03-05",1.66,1.8,1.66,1.8,85100.0],["2025-03-06",1.79,1.88,1.76,1.79,74700.0],["2025-03-07",1.76,1.82,1.71,1.76,69200.0],["2025-03-10",1.7,1.76,1.68,1.7,46600.0],["2025-03-11",1.69,1.73,1.67,1.71,102300.0],["2025-03-12",1.72,1.76,1.71,1.71,36400.0],["2025-03-13",1.76,1.77,1.71,1.75,57500.0],["2025-03-14",1.78,1.87,1.76,1.85,76100.0],["2025-03-17",1.86,1.99,1.86,1.98,159900.0],["2025-03-18",1.99,1.99,1.88,1.9,84700.0],["2025-03-19",1.9,1.93,1.89,1.93,47200.0],["2025-03-20",1.95,1.95,1.83,1.88,70100.0],["2025-03-21",1.89,1.89,1.81,1.85,69500.0],["2025-03-24",1.85,1.9,1.84,1.84,35300.0],["2025-03-25",1.82,1.86,1.81,1.82,45400.0],["2025-03-26",1.81,1.86,1.75,1.81,81600.0],["2025-03-27",1.82,1.87,1.77,1.78,25600.0],["2025-03-28",1.79,1.8,1.7,1.7,67100.0],["2025-03-31",1.7,1.72,1.52,1.61,219600.0],["2025-04-01",1.61,1.68,1.57,1.64,35900.0],["2025-04-02",1.61,1.61,1.58,1.6,49300.0],["2025-04-03",1.57,1.7,1.54,1.58,293400.0],["2025-04-04",1.54,1.64,1.38,1.44,246700.0],["2025-04-07",1.44,1.44,1.3,1.3,254900.0],["2025-04-08",1.34,1.38,1.12,1.18,205600.0],["2025-04-09",1.25,1.42,1.19,1.4,162300.0],["2025-04-10",1.39,1.44,1.24,1.4,219600.0],["2025-04-11",1.45,1.56,1.37,1.56,123600.0],["2025-04-14",1.59,1.59,1.48,1.52,123900.0],["2025-04-15",1.52,1.52,1.47,1.5,22500.0],["2025-04-16",1.44,1.6,1.44,1.49,108100.0],["2025-04-17",1.52,1.64,1.52,1.61,70400.0],["2025-04-21",1.61,1.65,1.53,1.54,52500.0],["2025-04-22",1.51,1.61,1.51,1.56,29200.0],["2025-04-23",1.62,1.69,1.56,1.64,57600.0],["2025-04-24",1.63,1.69,1.55,1.63,91900.0],["2025-04-25",1.6,1.67,1.58,1.63,40800.0],["2025-04-28",1.62,1.65,1.58,1.6,32800.0],["2025-04-29",1.63,1.65,1.58,1.6,48200.0],["2025-04-30",1.52,1.57,1.5,1.55,24900.0],["2025-05-01",1.53,1.54,1.45,1.49,39800.0],["2025-05-02",1.49,1.51,1.46,1.46,59400.0],["2025-05-05",1.49,1.49,1.39,1.42,39800.0],["2025-05-06",1.42,1.43,1.39,1.41,76900.0],["2025-05-07",1.41,1.44,1.41,1.42,41100.0],["2025-05-08",1.45,1.48,1.43,1.44,25700.0],["2025-05-09",1.44,1.51,1.44,1.49,95600.0],["2025-05-12",1.48,1.56,1.48,1.5,85200.0],["2025-05-13",1.54,1.58,1.49,1.55,132600.0],["2025-05-14",1.56,1.57,1.5,1.51,44300.0],["2025-05-15",1.46,1.49,1.39,1.39,189600.0],["2025-05-16",1.32,1.32,1.18,1.27,345500.0],["2025-05-19",1.28,1.36,1.24,1.3,99100.0],["2025-05-20",1.28,1.34,1.25,1.32,169100.0],["2025-05-21",1.37,1.37,1.26,1.3,70300.0],["2025-05-22",1.27,1.34,1.27,1.28,23100.0],["2025-05-23",1.26,1.34,1.26,1.34,97900.0],["2025-05-27",1.33,1.37,1.3,1.33,90500.0],["2025-05-28",1.33,1.33,1.27,1.31,27400.0],["2025-05-29",1.31,1.36,1.31,1.33,60100.0],["2025-05-30",1.33,1.33,1.28,1.3,46900.0],["2025-06-02",1.28,1.31,1.24,1.27,199900.0],["2025-06-03",1.24,1.41,1.24,1.4,506500.0],["2025-06-04",1.4,1.42,1.36,1.37,79800.0],["2025-06-05",1.4,1.44,1.38,1.38,102400.0],["2025-06-06",1.39,1.44,1.36,1.36,96200.0],["2025-06-09",1.36,1.38,1.3,1.31,135300.0],["2025-06-10",1.31,1.35,1.3,1.31,90900.0],["2025-06-11",1.32,1.39,1.28,1.29,126300.0],["2025-06-12",1.29,1.38,1.29,1.3,37300.0],["2025-06-13",1.28,1.31,1.25,1.27,72400.0],["2025-06-16",1.27,1.34,1.27,1.31,79700.0],["2025-06-17",1.3,1.31,1.28,1.3,56000.0],["2025-06-18",1.28,1.3,1.25,1.27,67200.0],["2025-06-20",1.27,1.29,1.23,1.23,110300.0],["2025-06-23",1.23,1.24,1.2,1.21,233200.0],["2025-06-24",1.24,1.27,1.17,1.18,174400.0],["2025-06-25",1.17,1.2,1.16,1.2,105300.0],["2025-06-26",1.21,1.28,1.2,1.25,149800.0],["2025-06-27",1.25,1.3,1.2,1.22,94500.0],["2025-06-30",1.23,1.34,1.23,1.29,177600.0],["2025-07-01",1.29,1.35,1.24,1.34,58000.0],["2025-07-02",1.24,1.35,1.24,1.33,144500.0],["2025-07-03",1.33,1.39,1.33,1.38,112900.0],["2025-07-07",1.38,1.47,1.35,1.37,70200.0],["2025-07-08",1.37,1.38,1.36,1.37,46900.0],["2025-07-09",1.36,1.37,1.31,1.33,140400.0],["2025-07-10",1.29,1.37,1.26,1.35,134500.0],["2025-07-11",1.37,1.38,1.31,1.38,121500.0],["2025-07-14",1.39,1.39,1.34,1.36,82700.0],["2025-07-15",1.36,1.39,1.34,1.37,100200.0],["2025-07-16",1.38,1.39,1.35,1.38,98300.0],["2025-07-17",1.36,1.55,1.36,1.54,445600.0],["2025-07-18",1.58,1.86,1.57,1.78,629000.0],["2025-07-21",1.76,1.85,1.58,1.59,652100.0],["2025-07-22",1.61,1.67,1.51,1.67,226900.0],["2025-07-23",1.68,1.68,1.58,1.6,148000.0],["2025-07-24",1.58,1.62,1.54,1.6,119800.0],["2025-07-25",1.61,1.61,1.55,1.59,70800.0],["2025-07-28",1.59,1.6,1.4,1.47,612800.0],["2025-07-29",1.5,1.5,1.41,1.42,169400.0],["2025-07-30",1.48,1.5,1.37,1.4,208500.0],["2025-07-31",1.38,1.39,1.32,1.35,171600.0],["2025-08-01",1.34,1.39,1.25,1.28,215300.0],["2025-08-04",1.29,1.36,1.26,1.27,66600.0],["2025-08-05",1.3,1.34,1.26,1.32,136000.0],["2025-08-06",1.33,1.35,1.3,1.31,126000.0],["2025-08-07",1.31,1.35,1.29,1.32,72500.0],["2025-08-08",1.31,1.37,1.27,1.28,124400.0],["2025-08-11",1.3,1.36,1.28,1.29,190700.0],["2025-08-12",1.32,1.42,1.28,1.41,352600.0],["2025-08-13",1.4,1.43,1.36,1.38,106700.0],["2025-08-14",1.38,1.39,1.33,1.36,105500.0],["2025-08-15",1.38,1.39,1.33,1.34,181100.0],["2025-08-18",1.35,1.41,1.35,1.4,117000.0],["2025-08-19",1.4,1.42,1.35,1.36,129500.0],["2025-08-20",1.34,1.44,1.32,1.4,177500.0],["2025-08-21",1.41,1.44,1.38,1.41,32100.0],["2025-08-22",1.4,1.52,1.38,1.51,172400.0],["2025-08-25",1.5,1.56,1.46,1.49,230600.0],["2025-08-26",1.5,1.51,1.46,1.51,63400.0],["2025-08-27",1.46,1.53,1.46,1.5,119200.0],["2025-08-28",1.5,1.56,1.5,1.56,99600.0],["2025-08-29",1.54,1.54,1.5,1.54,99100.0],["2025-09-02",1.5,1.52,1.46,1.48,100800.0],["2025-09-03",1.5,1.52,1.43,1.46,65300.0],["2025-09-04",1.45,1.5,1.41,1.49,58800.0],["2025-09-05",1.49,1.51,1.41,1.49,178300.0],["2025-09-08",1.5,1.51,1.42,1.49,130000.0],["2025-09-09",1.51,1.53,1.47,1.5,140300.0],["2025-09-10",1.51,1.54,1.49,1.54,73700.0],["2025-09-11",1.55,1.6,1.5,1.6,189500.0],["2025-09-12",1.6,1.62,1.57,1.62,228900.0],["2025-09-15",1.62,1.75,1.62,1.74,538500.0],["2025-09-16",1.76,1.77,1.69,1.74,248500.0],["2025-09-17",1.74,1.78,1.7,1.71,126000.0],["2025-09-18",1.73,1.8,1.67,1.77,224300.0],["2025-09-19",1.77,1.82,1.72,1.82,439200.0],["2025-09-22",1.83,1.9,1.76,1.9,368100.0],["2025-09-23",1.89,1.97,1.83,1.87,392000.0],["2025-09-24",1.87,2.0,1.83,1.86,384700.0],["2025-09-25",1.86,1.96,1.77,1.91,590200.0],["2025-09-26",1.88,1.9,1.85,1.89,201300.0],["2025-09-29",1.89,1.95,1.52,1.59,1109200.0],["2025-09-30",1.53,1.61,1.46,1.5,609600.0],["2025-10-01",1.54,1.62,1.4,1.6,960800.0],["2025-10-02",1.62,1.65,1.52,1.57,277900.0],["2025-10-03",1.56,1.68,1.56,1.62,881900.0],["2025-10-06",1.64,1.77,1.63,1.73,478100.0],["2025-10-07",1.76,1.82,1.68,1.75,412200.0],["2025-10-08",1.81,1.97,1.8,1.88,580000.0],["2025-10-09",1.98,1.98,1.75,1.85,458900.0],["2025-10-10",1.86,2.11,1.82,2.0,3371300.0],["2025-10-13",2.32,2.7,2.28,2.46,3767400.0],["2025-10-14",2.45,2.64,2.33,2.52,2400700.0],["2025-10-15",1.16,1.59,1.13,1.44,29706600.0],["2025-10-16",1.39,1.56,1.3,1.32,4215300.0],["2025-10-17",1.28,1.38,1.25,1.29,3739800.0],["2025-10-20",1.31,1.38,1.27,1.33,1366500.0],["2025-10-21",1.29,1.29,1.19,1.2,2770200.0],["2025-10-22",1.21,1.21,1.12,1.15,2164900.0],["2025-10-23",1.17,1.19,1.1,1.11,3308700.0],["2025-10-24",1.11,1.17,1.1,1.15,1488000.0],["2025-10-27",1.17,1.18,1.09,1.15,1447100.0],["2025-10-28",1.16,1.17,1.09,1.12,1783000.0],["2025-10-29",1.12,1.18,1.1,1.15,682200.0],["2025-10-30",1.15,1.23,1.15,1.19,1129100.0],["2025-10-31",1.18,1.22,1.15,1.2,529100.0],["2025-11-03",1.25,1.25,1.12,1.15,723000.0],["2025-11-04",1.12,1.19,1.1,1.12,751800.0],["2025-11-05",1.11,1.19,1.11,1.18,257800.0],["2025-11-06",1.18,1.19,1.11,1.12,443500.0],["2025-11-07",1.11,1.11,1.04,1.09,862400.0],["2025-11-10",1.11,1.17,1.11,1.16,374300.0],["2025-11-11",1.15,1.15,1.1,1.14,176900.0],["2025-11-12",1.12,1.16,1.09,1.1,577400.0],["2025-11-13",1.09,1.09,0.96,0.98,1259000.0],["2025-11-14",0.98,1.02,0.94,0.95,830200.0],["2025-11-17",0.96,0.96,0.89,0.91,907100.0],["2025-11-18",0.89,1.0,0.89,0.96,310800.0],["2025-11-19",0.97,1.03,0.94,0.94,329300.0],["2025-11-20",0.99,1.02,0.9,0.9,391800.0],["2025-11-21",0.9,0.93,0.89,0.89,671500.0],["2025-11-24",0.91,0.93,0.85,0.89,757600.0],["2025-11-25",0.89,0.96,0.89,0.91,298900.0],["2025-11-26",0.91,0.96,0.9,0.92,480100.0],["2025-11-28",0.92,1.02,0.92,0.99,231600.0],["2025-12-01",0.99,1.03,0.97,0.98,296400.0],["2025-12-02",1.01,1.05,0.99,1.02,398600.0],["2025-12-03",1.07,1.11,1.02,1.1,637400.0],["2025-12-04",1.1,1.1,1.02,1.04,431900.0],["2025-12-05",1.09,1.09,1.01,1.03,221600.0],["2025-12-08",1.07,1.07,1.01,1.03,259700.0],["2025-12-09",1.03,1.06,1.02,1.06,201100.0],["2025-12-10",1.05,1.09,1.03,1.05,216600.0],["2025-12-11",1.05,1.1,1.05,1.07,370700.0],["2025-12-12",1.06,1.1,1.0,1.0,287500.0],["2025-12-15",1.04,1.04,0.95,0.96,416400.0],["2025-12-16",0.99,0.99,0.93,0.94,254200.0],["2025-12-17",0.95,0.98,0.9,0.9,252800.0],["2025-12-18",0.93,0.94,0.88,0.91,729000.0],["2025-12-19",0.93,0.97,0.92,0.94,133300.0],["2025-12-22",0.93,1.04,0.93,0.98,577000.0],["2025-12-23",0.99,1.04,0.96,1.0,366200.0],["2025-12-24",1.01,1.02,0.94,1.01,174300.0],["2025-12-26",1.02,1.15,1.01,1.04,718600.0],["2025-12-29",1.0,1.04,0.95,0.96,671000.0],["2025-12-30",0.95,0.98,0.92,0.92,326800.0],["2025-12-31",0.9,0.96,0.9,0.94,529900.0],["2026-01-02",0.96,1.06,0.95,1.05,210400.0],["2026-01-05",1.07,1.19,1.05,1.14,1665200.0],["2026-01-06",1.14,1.19,1.1,1.19,590000.0],["2026-01-07",1.19,1.24,1.11,1.19,678100.0],["2026-01-08",1.15,1.15,1.05,1.09,805400.0],["2026-01-09",1.09,1.19,1.09,1.19,622900.0],["2026-01-12",1.21,1.25,1.19,1.21,961800.0],["2026-01-13",1.22,1.27,1.18,1.23,616500.0],["2026-01-14",1.27,1.37,1.21,1.35,1173100.0],["2026-01-15",1.38,1.38,1.29,1.31,763000.0],["2026-01-16",1.34,1.36,1.27,1.33,886100.0],["2026-01-20",1.32,1.36,1.28,1.32,800900.0],["2026-01-21",1.34,1.47,1.34,1.45,1358200.0],["2026-01-22",1.46,1.46,1.38,1.39,847500.0],["2026-01-23",1.42,1.45,1.38,1.42,1043600.0],["2026-01-26",1.51,1.51,1.32,1.34,2079700.0],["2026-01-27",1.34,1.38,1.31,1.33,1131600.0],["2026-01-28",1.34,1.36,1.3,1.34,1174800.0],["2026-01-29",1.37,1.4,1.25,1.32,1091700.0],["2026-01-30",1.27,1.32,1.21,1.25,948200.0],["2026-02-02",1.24,1.29,1.2,1.21,822300.0],["2026-02-03",1.28,1.34,1.22,1.3,2079800.0],["2026-02-04",1.36,1.4,1.26,1.33,4142700.0],["2026-02-05",1.36,1.41,1.22,1.23,1444000.0],["2026-02-06",1.29,1.5,1.29,1.48,3501100.0],["2026-02-09",1.55,1.7,1.46,1.67,4531200.0],["2026-02-10",1.68,1.77,1.67,1.68,3085600.0],["2026-02-11",1.8,1.93,1.71,1.87,6699700.0],["2026-02-12",1.83,1.83,1.5,1.53,4840000.0],["2026-02-13",1.55,1.59,1.48,1.48,2129100.0],["2026-02-17",1.48,1.51,1.37,1.43,1432400.0],["2026-02-18",1.43,1.49,1.42,1.45,1020600.0],["2026-02-19",1.43,1.47,1.39,1.41,1248200.0],["2026-02-20",1.4,1.46,1.37,1.39,1200800.0],["2026-02-23",1.39,1.42,1.33,1.41,1836500.0],["2026-02-24",1.38,1.54,1.37,1.51,1915300.0],["2026-02-25",1.55,1.63,1.5,1.58,1174000.0],["2026-02-26",1.6,1.66,1.54,1.62,1382400.0],["2026-02-27",1.59,1.69,1.59,1.68,1646800.0],["2026-03-02",1.69,1.86,1.66,1.85,3197000.0],["2026-03-03",1.68,1.75,1.61,1.69,3384000.0],["2026-03-04",1.75,1.78,1.66,1.72,1358800.0],["2026-03-05",1.72,1.74,1.58,1.62,1614000.0],["2026-03-06",1.62,1.63,1.53,1.55,1410200.0],["2026-03-09",1.48,1.57,1.45,1.55,1420700.0],["2026-03-10",1.58,1.64,1.56,1.56,1426600.0],["2026-03-11",1.54,1.54,1.4,1.45,2462300.0],["2026-03-12",1.45,1.45,1.32,1.33,2440800.0],["2026-03-13",1.35,1.4,1.25,1.25,2320800.0],["2026-03-16",1.26,1.37,1.22,1.22,996200.0],["2026-03-17",1.24,1.25,1.18,1.21,948300.0],["2026-03-18",1.21,1.21,1.13,1.14,1109700.0],["2026-03-19",1.12,1.16,1.08,1.13,2122500.0],["2026-03-20",1.15,1.19,1.11,1.14,2341900.0],["2026-03-23",1.18,1.19,1.14,1.16,1075500.0],["2026-03-24",1.18,1.22,1.14,1.19,972600.0],["2026-03-25",1.25,1.26,1.21,1.22,842400.0],["2026-03-26",1.22,1.23,1.15,1.15,816200.0],["2026-03-27",1.12,1.17,1.11,1.11,718100.0],["2026-03-30",1.11,1.12,1.06,1.08,703800.0],["2026-03-31",1.12,1.16,1.11,1.12,1392600.0],["2026-04-01",1.22,1.32,1.18,1.26,2554200.0],["2026-04-02",1.2,1.27,1.2,1.22,785900.0],["2026-04-06",1.28,1.34,1.23,1.3,1118900.0],["2026-04-07",1.28,1.31,1.22,1.26,1191100.0],["2026-04-08",1.35,1.37,1.27,1.27,1040100.0],["2026-04-09",1.28,1.31,1.25,1.25,577200.0],["2026-04-10",1.26,1.3,1.19,1.19,849900.0],["2026-04-13",1.2,1.29,1.17,1.28,890300.0],["2026-04-14",1.3,1.33,1.27,1.29,724100.0],["2026-04-15",1.33,1.34,1.26,1.27,1220400.0],["2026-04-16",1.3,1.36,1.3,1.32,1273300.0],["2026-04-17",1.33,1.37,1.31,1.31,1202600.0],["2026-04-20",1.28,1.35,1.28,1.33,502800.0],["2026-04-21",1.31,1.33,1.23,1.23,1049300.0],["2026-04-22",1.27,1.31,1.25,1.28,814500.0],["2026-04-23",1.28,1.3,1.22,1.25,1176400.0],["2026-04-24",1.25,1.37,1.23,1.29,2484300.0],["2026-04-27",1.31,1.34,1.26,1.28,1790300.0],["2026-04-28",1.27,1.28,1.21,1.21,1412400.0],["2026-04-29",1.22,1.24,1.16,1.17,1587600.0],["2026-04-30",1.17,1.2,1.17,1.18,898000.0],["2026-05-01",1.18,1.19,1.14,1.15,1064000.0],["2026-05-04",1.15,1.16,1.12,1.15,589000.0],["2026-05-05",1.15,1.2,1.15,1.16,611500.0],["2026-05-06",1.21,1.24,1.18,1.24,806400.0],["2026-05-07",1.25,1.27,1.15,1.16,924600.0],["2026-05-08",1.16,1.19,1.14,1.14,759100.0],["2026-05-11",1.14,1.19,1.13,1.15,1328100.0],["2026-05-12",1.15,1.17,1.08,1.13,1035800.0],["2026-05-13",1.14,1.14,1.1,1.12,956100.0],["2026-05-14",1.07,1.08,0.95,1.02,3214300.0],["2026-05-15",0.98,1.02,0.97,1.01,846500.0],["2026-05-18",1.0,1.0,0.97,0.98,818600.0],["2026-05-19",1.0,1.0,0.93,0.95,866500.0],["2026-05-20",0.95,1.0,0.94,0.94,460600.0],["2026-05-21",0.94,0.98,0.93,0.96,434700.0],["2026-05-22",0.96,1.0,0.95,0.96,350800.0],["2026-05-26",0.98,1.0,0.95,0.97,622700.0],["2026-05-27",0.99,1.03,0.95,0.96,474900.0],["2026-05-28",0.98,0.98,0.93,0.94,907700.0],["2026-05-29",0.93,0.96,0.91,0.93,1561200.0],["2026-06-01",0.95,0.98,0.9,0.93,685800.0],["2026-06-02",0.93,0.98,0.93,0.97,652500.0],["2026-06-03",0.97,0.97,0.88,0.93,1434500.0],["2026-06-04",0.92,0.95,0.9,0.93,389700.0],["2026-06-05",0.94,0.94,0.83,0.86,1303000.0],["2026-06-08",0.89,0.89,0.83,0.84,718900.0],["2026-06-09",0.86,0.87,0.77,0.81,960800.0],["2026-06-10",0.78,0.81,0.75,0.75,942400.0],["2026-06-11",0.77,0.81,0.75,0.8,505300.0],["2026-06-12",0.8,0.83,0.79,0.8,916000.0],["2026-06-15",0.83,0.86,0.8,0.82,527100.0],["2026-06-16",0.82,0.83,0.76,0.79,258000.0],["2026-06-17",0.8,0.82,0.75,0.76,330200.0],["2026-06-18",0.76,0.81,0.71,0.73,1062100.0],["2026-06-22",0.73,0.76,0.71,0.74,434800.0],["2026-06-23",0.71,0.72,0.69,0.7,409400.0],["2026-06-24",0.7,0.72,0.66,0.67,350800.0],["2026-06-25",0.71,0.71,0.67,0.67,311000.0],["2026-06-26",0.67,0.7,0.63,0.64,1091100.0],["2026-06-29",0.66,0.7,0.62,0.66,838300.0],["2026-06-30",0.67,0.7,0.63,0.63,491400.0],["2026-07-01",0.76,0.82,0.68,0.74,44083900.0],["2026-07-02",0.72,0.85,0.71,0.78,6580700.0],["2026-07-06",0.785,0.785,0.725,0.7272,1914247.446302]]}