{"t":"OESX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-19",174.9,221.8,168.6,214.1,537000.0],["2007-12-20",210.0,221.4,198.1,198.5,31870.0],["2007-12-21",200.0,200.0,184.1,190.0,22360.0],["2007-12-24",191.0,208.5,185.5,193.4,7250.0],["2007-12-26",224.6,224.6,200.1,204.8,38400.0],["2007-12-27",209.9,209.9,199.0,200.0,7440.0],["2007-12-28",201.7,201.7,192.9,196.5,15840.0],["2007-12-31",197.2,199.9,184.8,188.2,9100.0],["2008-01-02",186.2,200.0,185.1,200.0,9160.0],["2008-01-03",200.0,205.1,195.0,199.0,25770.0],["2008-01-04",199.0,199.0,186.3,195.0,25210.0],["2008-01-07",191.7,195.0,170.2,172.7,38990.0],["2008-01-08",173.0,189.4,170.0,171.7,21350.0],["2008-01-09",173.5,203.4,172.5,202.5,26440.0],["2008-01-10",202.2,202.2,190.3,200.0,8950.0],["2008-01-11",199.8,199.8,185.0,185.0,2290.0],["2008-01-14",203.5,203.5,187.2,187.2,7820.0],["2008-01-15",188.9,188.9,172.2,178.8,16910.0],["2008-01-16",175.0,183.7,171.2,175.3,10490.0],["2008-01-17",178.3,179.4,175.0,176.2,14070.0],["2008-01-18",179.5,180.0,163.8,164.1,21160.0],["2008-01-22",155.1,160.0,152.5,160.0,19460.0],["2008-01-23",162.2,162.5,155.1,159.0,24420.0],["2008-01-24",159.0,160.0,150.0,152.0,18100.0],["2008-01-25",153.5,162.1,137.5,140.0,31080.0],["2008-01-28",141.4,146.1,135.0,139.0,30860.0],["2008-01-29",141.1,142.5,139.7,140.0,37990.0],["2008-01-30",140.7,140.7,135.6,138.8,7460.0],["2008-01-31",137.0,142.5,125.7,130.7,37650.0],["2008-02-01",132.5,142.3,132.5,136.0,12470.0],["2008-02-04",137.8,148.8,137.5,144.0,36160.0],["2008-02-05",144.0,147.1,143.2,146.8,7180.0],["2008-02-06",149.2,153.6,144.2,149.0,18770.0],["2008-02-07",81.9,93.0,65.6,85.1,470960.0],["2008-02-08",86.5,95.0,85.5,91.0,89270.0],["2008-02-11",92.6,94.4,89.0,90.0,27480.0],["2008-02-12",91.0,91.9,88.3,89.6,15950.0],["2008-02-13",90.0,91.3,89.0,90.5,15250.0],["2008-02-14",91.4,91.5,87.0,87.3,11220.0],["2008-02-15",86.9,89.7,83.2,85.1,17400.0],["2008-02-19",86.4,89.8,84.4,86.0,27270.0],["2008-02-20",86.1,86.1,81.3,81.3,10680.0],["2008-02-21",87.9,90.0,80.3,83.7,143240.0],["2008-02-22",86.3,87.9,84.0,84.7,27670.0],["2008-02-25",85.0,85.2,82.4,83.6,11150.0],["2008-02-26",84.6,85.0,77.0,78.4,45520.0],["2008-02-27",80.3,81.8,79.5,81.4,39330.0],["2008-02-28",80.6,90.5,80.5,90.5,29710.0],["2008-02-29",90.0,91.6,87.4,90.2,20340.0],["2008-03-03",91.0,103.5,91.0,101.4,61190.0],["2008-03-04",100.0,100.5,96.3,97.5,25920.0],["2008-03-05",100.0,103.5,98.4,101.2,11640.0],["2008-03-06",101.8,102.0,95.3,98.0,27080.0],["2008-03-07",95.3,98.1,91.0,94.0,32200.0],["2008-03-10",95.0,95.4,93.0,95.0,20490.0],["2008-03-11",97.7,97.7,93.9,97.1,8820.0],["2008-03-12",97.0,97.6,95.5,96.1,3760.0],["2008-03-13",95.0,96.3,91.0,91.6,12820.0],["2008-03-14",91.0,93.9,88.4,91.5,19600.0],["2008-03-17",90.0,91.3,87.6,90.0,14370.0],["2008-03-18",90.0,98.9,90.0,91.6,7490.0],["2008-03-19",92.6,96.4,91.1,95.5,5080.0],["2008-03-20",93.0,96.6,93.0,96.5,12180.0],["2008-03-24",96.0,99.5,95.0,97.6,10430.0],["2008-03-25",99.0,99.7,97.1,99.3,5130.0],["2008-03-26",99.4,101.0,97.0,100.0,5980.0],["2008-03-27",100.4,100.4,96.8,98.5,6700.0],["2008-03-28",100.0,100.0,93.4,97.1,40520.0],["2008-03-31",97.5,99.3,94.6,95.4,76040.0],["2008-04-01",90.7,97.5,90.3,95.1,28360.0],["2008-04-02",93.6,99.6,90.1,96.2,7710.0],["2008-04-03",100.7,114.7,96.0,112.4,56150.0],["2008-04-04",113.6,115.0,109.4,109.9,17510.0],["2008-04-07",112.5,119.3,110.2,113.1,22240.0],["2008-04-08",113.7,113.7,101.9,104.8,21830.0],["2008-04-09",105.3,110.0,103.0,103.5,12000.0],["2008-04-10",103.9,109.2,100.0,106.6,12000.0],["2008-04-11",106.8,107.4,101.0,102.1,10480.0],["2008-04-14",104.2,110.0,98.3,100.2,8720.0],["2008-04-15",111.5,112.5,104.0,109.9,20930.0],["2008-04-16",112.7,113.5,110.3,113.0,27110.0],["2008-04-17",115.0,118.0,110.8,112.9,16650.0],["2008-04-18",115.0,126.9,110.1,119.0,69320.0],["2008-04-21",120.7,121.4,119.5,119.9,19320.0],["2008-04-22",129.7,129.7,120.1,122.4,34500.0],["2008-04-23",123.5,126.3,119.0,119.7,22810.0],["2008-04-24",120.0,120.0,114.0,115.6,23880.0],["2008-04-25",115.0,116.0,110.6,112.9,20930.0],["2008-04-28",114.0,115.9,112.1,112.6,12090.0],["2008-04-29",115.0,116.0,112.5,113.9,17320.0],["2008-04-30",114.8,116.2,111.8,111.8,14630.0],["2008-05-01",112.0,115.6,110.0,112.0,14980.0],["2008-05-02",112.0,112.9,108.0,108.7,14070.0],["2008-05-05",109.5,110.0,101.9,102.7,19080.0],["2008-05-06",102.3,105.9,101.8,103.7,14860.0],["2008-05-07",105.1,110.0,105.1,107.3,19930.0],["2008-05-08",108.9,109.8,104.5,105.7,8380.0],["2008-05-09",106.5,110.0,102.1,110.0,10360.0],["2008-05-12",110.1,116.1,108.1,113.5,21610.0],["2008-05-13",116.5,126.3,113.5,126.3,40430.0],["2008-05-14",128.6,133.5,123.5,126.2,48730.0],["2008-05-15",119.9,127.0,110.0,124.5,64560.0],["2008-05-16",126.2,127.0,118.3,118.7,26730.0],["2008-05-19",122.2,124.9,115.0,116.1,20620.0],["2008-05-20",117.5,123.8,110.6,113.8,27700.0],["2008-05-21",115.0,119.0,110.6,117.5,27510.0],["2008-05-22",124.8,124.8,119.4,124.1,12690.0],["2008-05-23",122.3,124.8,117.5,123.5,13560.0],["2008-05-27",123.5,125.0,120.7,123.0,12920.0],["2008-05-28",124.0,124.8,119.8,124.6,18720.0],["2008-05-29",125.0,127.5,119.1,126.4,23170.0],["2008-05-30",127.4,129.3,121.5,121.5,42210.0],["2008-06-02",122.1,123.3,120.1,121.5,13560.0],["2008-06-03",121.5,122.4,120.1,121.4,9240.0],["2008-06-04",120.6,121.4,117.5,118.7,16360.0],["2008-06-05",118.7,121.5,117.5,119.9,10240.0],["2008-06-06",121.4,121.4,115.3,118.1,21490.0],["2008-06-09",116.6,120.0,115.5,116.4,18680.0],["2008-06-10",115.6,118.9,114.0,114.5,13540.0],["2008-06-11",114.7,114.7,107.5,112.0,24640.0],["2008-06-12",110.6,116.3,110.3,113.1,14520.0],["2008-06-13",114.0,114.9,107.7,108.8,5260.0],["2008-06-16",100.6,106.4,97.5,106.0,59590.0],["2008-06-17",105.3,106.5,102.5,104.6,24360.0],["2008-06-18",104.5,104.8,101.9,102.4,18890.0],["2008-06-19",102.0,102.5,97.7,100.4,31860.0],["2008-06-20",100.4,105.0,98.5,99.2,32590.0],["2008-06-23",99.2,106.0,99.2,103.9,30640.0],["2008-06-24",104.5,105.0,99.8,99.8,22400.0],["2008-06-25",99.6,100.7,98.8,99.4,16390.0],["2008-06-26",97.6,98.6,91.0,93.0,37030.0],["2008-06-27",92.5,101.4,92.5,99.3,62260.0],["2008-06-30",99.0,100.7,95.4,100.0,23480.0],["2008-07-01",98.9,102.5,96.5,100.4,22740.0],["2008-07-02",99.8,100.2,92.8,95.2,26290.0],["2008-07-03",95.1,98.3,94.1,95.0,14890.0],["2008-07-07",95.2,97.8,95.0,95.7,10030.0],["2008-07-08",94.3,97.2,94.3,96.8,14480.0],["2008-07-09",94.9,97.0,94.7,95.0,8400.0],["2008-07-10",94.7,97.0,94.5,95.6,11540.0],["2008-07-11",94.5,96.0,92.5,94.4,16460.0],["2008-07-14",94.4,94.4,87.7,90.2,26250.0],["2008-07-15",91.5,91.5,85.0,86.0,38090.0],["2008-07-16",45.1,60.0,44.8,59.4,543850.0],["2008-07-17",60.7,66.4,55.4,60.9,59930.0],["2008-07-18",64.5,64.5,57.7,57.9,46240.0],["2008-07-21",59.0,61.2,58.2,58.4,37730.0],["2008-07-22",58.5,61.0,57.6,60.1,24300.0],["2008-07-23",60.9,61.7,59.0,59.9,36170.0],["2008-07-24",60.0,60.0,58.7,58.7,25290.0],["2008-07-25",58.5,60.0,58.5,59.8,16520.0],["2008-07-28",59.2,59.7,56.5,56.5,10970.0],["2008-07-29",57.6,59.0,56.6,58.1,20840.0],["2008-07-30",59.0,59.3,56.0,57.6,14360.0],["2008-07-31",57.3,58.0,54.1,54.5,12720.0],["2008-08-01",54.5,55.1,51.5,52.3,12860.0],["2008-08-04",51.9,53.0,50.0,50.0,32900.0],["2008-08-05",50.5,53.0,48.6,52.0,14750.0],["2008-08-06",50.3,53.0,50.2,52.1,33620.0],["2008-08-07",52.1,55.6,51.8,53.3,22610.0],["2008-08-08",53.5,54.6,53.3,53.5,13610.0],["2008-08-11",53.1,59.2,52.8,58.3,31250.0],["2008-08-12",57.8,60.3,56.5,59.3,14540.0],["2008-08-13",59.8,64.3,59.2,63.9,27410.0],["2008-08-14",63.4,63.8,61.1,63.6,13100.0],["2008-08-15",64.2,64.5,59.4,61.2,27250.0],["2008-08-18",60.9,61.9,57.9,59.4,14880.0],["2008-08-19",60.0,60.9,57.5,60.9,18070.0],["2008-08-20",60.5,60.5,59.1,60.0,16970.0],["2008-08-21",59.3,62.4,55.7,61.3,11840.0],["2008-08-22",62.4,62.4,60.9,62.0,5250.0],["2008-08-25",61.4,61.9,59.1,60.0,4290.0],["2008-08-26",60.0,61.8,60.0,60.7,5280.0],["2008-08-27",61.0,61.5,60.1,61.4,3700.0],["2008-08-28",61.5,61.7,60.9,61.5,3610.0],["2008-08-29",61.5,61.5,59.9,60.0,5330.0],["2008-09-02",60.0,61.3,59.8,60.5,6770.0],["2008-09-03",61.4,61.5,60.0,61.4,9070.0],["2008-09-04",61.8,61.8,59.6,60.4,5280.0],["2008-09-05",60.0,60.4,58.8,59.0,9220.0],["2008-09-08",60.4,60.4,55.5,58.0,10870.0],["2008-09-09",57.5,57.5,54.2,54.2,11460.0],["2008-09-10",54.1,55.5,50.5,53.8,13320.0],["2008-09-11",52.1,53.2,50.7,52.6,9530.0],["2008-09-12",53.1,56.0,51.7,54.4,9830.0],["2008-09-15",53.2,57.0,51.8,55.4,9740.0],["2008-09-16",56.5,61.1,55.6,61.1,9370.0],["2008-09-17",60.0,62.4,56.2,59.7,18010.0],["2008-09-18",59.1,72.8,59.1,72.8,21830.0],["2008-09-19",71.5,73.0,65.9,68.6,18630.0],["2008-09-22",71.4,71.4,64.3,67.4,5210.0],["2008-09-23",65.7,65.7,63.4,63.6,3550.0],["2008-09-24",68.7,68.7,61.2,61.2,5120.0],["2008-09-25",61.5,63.4,59.4,61.4,30220.0],["2008-09-26",60.7,63.7,60.0,60.9,3180.0],["2008-09-29",59.8,59.8,55.9,57.5,4810.0],["2008-09-30",58.0,61.9,55.3,56.1,12960.0],["2008-10-01",56.8,57.1,53.1,53.4,3250.0],["2008-10-02",53.6,53.7,45.6,45.8,8560.0],["2008-10-03",44.5,50.0,44.0,44.2,5890.0],["2008-10-06",43.8,46.5,37.8,40.8,12250.0],["2008-10-07",40.1,42.7,39.0,40.6,9370.0],["2008-10-08",39.5,42.5,38.0,39.5,20610.0],["2008-10-09",39.5,43.2,39.0,40.1,15360.0],["2008-10-10",39.8,45.6,37.5,41.0,18500.0],["2008-10-13",43.5,44.9,41.0,44.5,3430.0],["2008-10-14",45.0,45.0,42.3,44.7,5330.0],["2008-10-15",43.7,45.0,43.2,43.5,5860.0],["2008-10-16",42.7,44.8,39.7,41.6,17190.0],["2008-10-17",40.5,44.7,39.3,40.6,8390.0],["2008-10-20",41.0,45.0,41.0,44.9,4900.0],["2008-10-21",44.2,45.0,41.1,42.5,3390.0],["2008-10-22",40.5,41.9,39.8,39.9,3430.0],["2008-10-23",39.0,41.8,39.0,41.2,4960.0],["2008-10-24",38.6,42.2,38.6,40.6,6410.0],["2008-10-27",40.1,42.5,38.5,39.9,16210.0],["2008-10-28",40.6,60.0,39.1,44.5,6790.0],["2008-10-29",45.5,45.5,40.5,42.3,3140.0],["2008-10-30",43.6,44.1,42.2,44.1,2400.0],["2008-10-31",44.0,46.9,42.6,44.4,4640.0],["2008-11-03",44.0,46.2,43.5,45.5,3880.0],["2008-11-04",46.0,47.0,38.1,38.6,7650.0],["2008-11-05",37.5,40.5,30.9,31.5,35560.0],["2008-11-06",32.2,32.4,30.1,30.7,8530.0],["2008-11-07",30.2,31.0,29.7,30.0,15300.0],["2008-11-10",30.8,32.3,27.6,30.5,31930.0],["2008-11-11",29.0,30.0,28.1,28.9,11860.0],["2008-11-12",28.0,29.0,27.7,28.5,10190.0],["2008-11-13",28.0,31.9,27.7,31.9,10480.0],["2008-11-14",31.9,35.0,30.3,30.3,10430.0],["2008-11-17",31.1,35.0,30.1,33.1,39070.0],["2008-11-18",30.1,34.9,29.4,32.1,16790.0],["2008-11-19",32.5,34.8,30.3,31.4,6990.0],["2008-11-20",31.8,33.8,29.4,30.9,14970.0],["2008-11-21",30.5,34.8,30.5,34.0,28700.0],["2008-11-24",35.2,39.5,33.1,37.5,79070.0],["2008-11-25",37.4,38.8,32.6,37.5,13350.0],["2008-11-26",36.6,38.3,34.7,38.1,12160.0],["2008-11-28",37.5,40.1,37.5,38.4,6340.0],["2008-12-01",37.0,39.9,35.4,36.5,106980.0],["2008-12-02",36.4,39.9,36.1,37.9,10630.0],["2008-12-03",36.8,37.1,32.4,33.8,14760.0],["2008-12-04",33.1,37.7,33.0,33.2,10450.0],["2008-12-05",32.8,35.8,32.0,35.8,3440.0],["2008-12-08",36.0,39.7,36.0,39.0,65490.0],["2008-12-09",38.2,39.0,35.0,35.9,5310.0],["2008-12-10",36.2,37.4,34.0,36.2,4940.0],["2008-12-11",35.4,37.2,33.9,33.9,3500.0],["2008-12-12",34.1,36.0,33.8,35.1,4860.0],["2008-12-15",36.0,37.0,34.5,35.5,4530.0],["2008-12-16",35.9,40.0,34.6,39.5,64540.0],["2008-12-17",38.5,43.0,37.5,41.9,9640.0],["2008-12-18",42.1,44.4,41.9,43.5,4680.0],["2008-12-19",44.9,47.0,43.5,44.7,11010.0],["2008-12-22",44.4,46.3,43.0,44.7,9590.0],["2008-12-23",45.0,56.7,39.2,54.9,63420.0],["2008-12-24",57.5,59.4,53.5,57.2,12420.0],["2008-12-26",54.4,57.6,51.2,53.7,5750.0],["2008-12-29",53.0,53.5,49.0,51.1,8180.0],["2008-12-30",50.8,57.0,50.8,55.2,23690.0],["2008-12-31",55.0,57.8,54.1,54.1,6010.0],["2009-01-02",53.9,55.2,52.5,53.8,5860.0],["2009-01-05",53.1,56.7,51.2,53.1,7850.0],["2009-01-06",53.7,53.9,49.2,51.7,7830.0],["2009-01-07",51.4,51.7,49.0,49.2,7320.0],["2009-01-08",49.2,52.0,49.2,51.0,9410.0],["2009-01-09",50.5,50.8,45.8,45.9,5430.0],["2009-01-12",45.2,47.7,44.3,46.0,4260.0],["2009-01-13",45.9,49.5,45.0,48.1,5090.0],["2009-01-14",47.7,49.3,45.4,46.5,3840.0],["2009-01-15",47.1,47.1,41.5,45.5,3990.0],["2009-01-16",45.7,46.5,41.1,45.5,4280.0],["2009-01-20",42.9,46.3,41.4,41.4,3270.0],["2009-01-21",41.7,45.1,41.7,45.1,2930.0],["2009-01-22",46.3,49.0,43.1,43.1,2060.0],["2009-01-23",42.3,43.1,40.8,41.9,5140.0],["2009-01-26",41.3,43.1,39.8,40.0,5400.0],["2009-01-27",39.5,40.1,38.8,39.0,6340.0],["2009-01-28",40.9,42.3,38.2,42.3,7850.0],["2009-01-29",41.5,41.5,37.6,39.1,8110.0],["2009-01-30",39.5,45.8,38.2,44.5,16520.0],["2009-02-02",43.3,46.0,39.7,43.2,7150.0],["2009-02-03",43.6,44.7,42.7,44.4,6580.0],["2009-02-04",45.5,45.8,44.0,44.1,2170.0],["2009-02-05",44.5,46.3,44.5,45.8,5380.0],["2009-02-06",45.6,47.6,45.6,47.6,3030.0],["2009-02-09",47.6,47.6,45.6,47.2,4230.0],["2009-02-10",46.8,47.9,46.4,46.9,23790.0],["2009-02-11",46.4,47.9,42.5,43.1,3340.0],["2009-02-12",42.8,43.2,41.0,42.5,3200.0],["2009-02-13",42.3,43.0,41.2,42.9,1920.0],["2009-02-17",42.0,42.1,40.4,40.5,119650.0],["2009-02-18",40.9,41.5,40.1,41.1,1900.0],["2009-02-19",40.9,42.5,38.4,38.5,4790.0],["2009-02-20",38.8,40.3,38.6,38.9,2930.0],["2009-02-23",38.6,40.1,38.5,39.0,4000.0],["2009-02-24",39.8,43.8,39.1,43.2,4390.0],["2009-02-25",42.5,42.5,39.9,40.2,3140.0],["2009-02-26",40.5,40.6,39.0,39.9,3220.0],["2009-02-27",38.6,42.4,38.1,41.1,4480.0],["2009-03-02",39.7,40.2,38.0,39.9,3880.0],["2009-03-03",40.1,40.5,36.2,36.2,6920.0],["2009-03-04",37.2,39.9,37.0,38.1,3790.0],["2009-03-05",37.6,37.6,34.4,34.4,2600.0],["2009-03-06",34.3,34.7,31.6,32.8,4150.0],["2009-03-09",32.6,33.8,29.4,29.7,7720.0],["2009-03-10",30.1,36.4,29.9,36.1,6030.0],["2009-03-11",36.4,38.2,35.7,36.5,4200.0],["2009-03-12",37.0,40.1,37.0,40.1,5270.0],["2009-03-13",40.1,41.1,37.5,39.6,3390.0],["2009-03-16",40.0,42.4,38.5,40.2,6010.0],["2009-03-17",41.8,42.0,40.5,41.9,2080.0],["2009-03-18",42.0,42.5,40.0,41.4,4820.0],["2009-03-19",41.9,42.5,40.6,41.6,3160.0],["2009-03-20",42.5,43.7,40.1,43.7,9390.0],["2009-03-23",44.2,49.0,41.9,48.9,5410.0],["2009-03-24",47.6,48.5,45.0,45.2,2800.0],["2009-03-25",45.2,48.4,43.8,46.0,3630.0],["2009-03-26",47.5,47.5,45.6,46.8,3140.0],["2009-03-27",47.0,47.0,44.9,45.0,3110.0],["2009-03-30",45.6,45.6,41.5,41.8,2900.0],["2009-03-31",43.5,45.6,43.0,44.1,2890.0],["2009-04-01",43.9,43.9,40.6,41.4,5820.0],["2009-04-02",41.7,44.8,41.7,44.5,5210.0],["2009-04-03",45.0,46.6,43.3,46.6,6410.0],["2009-04-06",46.1,46.1,43.2,44.8,3160.0],["2009-04-07",44.3,44.3,41.9,41.9,3700.0],["2009-04-08",43.4,43.4,40.2,40.8,4710.0],["2009-04-09",40.4,43.5,40.1,41.2,4400.0],["2009-04-13",41.1,41.5,40.2,40.7,4290.0],["2009-04-14",39.0,42.4,38.1,40.9,6590.0],["2009-04-15",40.2,41.0,39.2,40.8,1370.0],["2009-04-16",41.6,42.4,39.5,41.4,3440.0],["2009-04-17",41.6,42.1,40.4,41.6,2450.0],["2009-04-20",41.1,41.6,39.9,39.9,4750.0],["2009-04-21",40.6,43.0,40.4,42.7,3480.0],["2009-04-22",43.0,44.4,42.5,43.4,2940.0],["2009-04-23",43.5,44.4,42.5,42.7,2660.0],["2009-04-24",43.1,43.7,42.8,42.9,2500.0],["2009-04-27",44.0,44.0,42.6,42.8,2440.0],["2009-04-28",42.5,42.9,40.2,40.7,3250.0],["2009-04-29",41.1,42.2,40.1,41.7,2170.0],["2009-04-30",41.8,43.2,41.7,42.5,4280.0],["2009-05-01",42.3,42.3,39.9,40.6,5900.0],["2009-05-04",41.0,43.4,40.7,41.9,4390.0],["2009-05-05",43.2,43.7,41.3,43.4,3700.0],["2009-05-06",43.5,43.5,42.0,43.2,17660.0],["2009-05-07",43.1,44.4,43.0,44.2,7410.0],["2009-05-08",43.9,45.3,42.9,43.5,2730.0],["2009-05-11",43.1,43.7,42.5,43.1,1800.0],["2009-05-12",43.4,44.5,42.8,43.1,1850.0],["2009-05-13",42.8,43.1,40.9,40.9,4070.0],["2009-05-14",41.2,42.2,40.5,41.4,2110.0],["2009-05-15",40.2,41.2,39.2,40.1,5750.0],["2009-05-18",40.4,41.0,40.0,41.0,1850.0],["2009-05-19",40.2,40.6,37.8,37.8,7440.0],["2009-05-20",38.2,38.5,35.6,36.1,6920.0],["2009-05-21",35.5,37.9,35.5,35.8,3470.0],["2009-05-22",36.0,36.9,36.0,36.3,4830.0],["2009-05-26",36.7,37.3,35.2,36.1,7460.0],["2009-05-27",36.5,36.8,35.0,35.2,8160.0],["2009-05-28",36.0,36.0,34.3,34.4,6340.0],["2009-05-29",34.0,35.0,34.0,35.0,6980.0],["2009-06-01",34.7,35.0,34.5,34.9,8130.0],["2009-06-02",35.0,35.7,32.5,33.7,16590.0],["2009-06-03",33.6,35.0,32.9,34.9,7170.0],["2009-06-04",35.0,35.2,34.2,34.9,8210.0],["2009-06-05",34.5,35.0,34.2,34.9,4350.0],["2009-06-08",35.0,35.1,34.4,34.5,4690.0],["2009-06-09",34.5,35.1,34.2,34.8,4050.0],["2009-06-10",35.3,35.3,34.0,34.8,3170.0],["2009-06-11",34.9,35.4,34.6,34.8,4330.0],["2009-06-12",34.1,36.8,34.1,36.2,4910.0],["2009-06-15",36.6,37.3,36.5,36.6,4230.0],["2009-06-16",37.2,37.2,35.0,35.0,4910.0],["2009-06-17",35.1,35.5,33.9,34.8,2970.0],["2009-06-18",35.2,36.8,35.2,36.2,5090.0],["2009-06-19",36.5,37.2,36.2,36.2,6200.0],["2009-06-22",35.9,36.1,33.5,33.6,4090.0],["2009-06-23",33.9,34.9,33.6,34.1,2580.0],["2009-06-24",34.4,34.4,32.8,33.5,3310.0],["2009-06-25",33.4,34.9,33.4,34.0,5170.0],["2009-06-26",33.7,37.9,33.2,37.8,142060.0],["2009-06-29",37.6,37.6,35.0,35.2,8830.0],["2009-06-30",35.4,38.2,35.2,37.5,7730.0],["2009-07-01",37.8,39.2,34.5,37.5,6930.0],["2009-07-02",37.2,37.2,34.5,34.8,4260.0],["2009-07-06",34.8,36.4,33.6,34.6,3860.0],["2009-07-07",34.5,35.0,34.0,34.3,2850.0],["2009-07-08",34.5,34.7,33.3,34.2,3880.0],["2009-07-09",34.3,35.6,33.7,33.7,1510.0],["2009-07-10",33.4,34.5,33.4,34.4,1790.0],["2009-07-13",34.4,35.5,33.5,35.5,2150.0],["2009-07-14",35.4,36.2,34.7,36.1,5530.0],["2009-07-15",36.4,37.5,35.8,37.5,3950.0],["2009-07-16",37.1,37.5,35.7,37.3,3340.0],["2009-07-17",37.5,37.5,34.0,34.1,5700.0],["2009-07-20",35.3,35.3,34.5,35.0,3150.0],["2009-07-21",35.0,35.0,34.4,35.0,5040.0],["2009-07-22",34.7,35.3,30.8,35.1,6560.0],["2009-07-23",35.0,35.2,34.8,35.0,5510.0],["2009-07-24",34.1,35.0,34.1,34.5,4160.0],["2009-07-27",35.2,35.5,33.4,34.8,5080.0],["2009-07-28",34.7,35.0,33.2,34.9,6700.0],["2009-07-29",34.8,34.9,34.0,34.0,4170.0],["2009-07-30",34.3,34.9,34.1,34.8,4570.0],["2009-07-31",34.6,34.9,34.2,34.7,2740.0],["2009-08-03",34.8,34.9,34.2,34.9,3790.0],["2009-08-04",35.0,35.0,33.7,34.4,7140.0],["2009-08-05",34.2,34.2,26.8,31.0,10410.0],["2009-08-06",31.2,33.8,31.2,32.1,5640.0],["2009-08-07",33.0,33.6,31.8,32.9,8520.0],["2009-08-10",34.8,34.9,33.5,33.8,6170.0],["2009-08-11",34.0,34.0,33.0,33.2,3360.0],["2009-08-12",33.3,34.0,33.2,33.6,4810.0],["2009-08-13",33.9,33.9,33.0,33.3,2260.0],["2009-08-14",33.2,33.4,32.5,32.6,4280.0],["2009-08-17",32.5,32.6,32.1,32.2,3090.0],["2009-08-18",32.0,32.3,31.5,31.5,4620.0],["2009-08-19",31.4,31.7,31.0,31.3,2270.0],["2009-08-20",31.3,31.9,30.4,31.6,6750.0],["2009-08-21",32.3,32.3,30.8,31.4,7840.0],["2009-08-24",31.5,31.5,31.0,31.5,4330.0],["2009-08-25",31.5,31.6,31.1,31.4,7270.0],["2009-08-26",31.4,31.5,31.1,31.5,4560.0],["2009-08-27",31.9,32.5,31.3,32.4,8140.0],["2009-08-28",32.5,32.9,32.1,32.2,2450.0],["2009-08-31",31.8,32.5,31.0,31.3,6090.0],["2009-09-01",31.2,32.1,30.0,30.1,6160.0],["2009-09-02",30.0,31.2,30.0,30.4,3240.0],["2009-09-03",31.2,31.2,29.7,30.3,12160.0],["2009-09-04",30.4,30.5,29.8,30.1,3790.0],["2009-09-08",30.4,31.1,29.9,30.2,1540.0],["2009-09-09",30.1,30.9,29.5,30.7,5230.0],["2009-09-10",31.4,32.0,29.7,31.1,10110.0],["2009-09-11",31.3,31.9,31.0,31.5,5840.0],["2009-09-14",32.0,32.3,31.3,31.5,3240.0],["2009-09-15",31.4,32.5,31.1,32.1,3240.0],["2009-09-16",32.3,32.5,28.9,29.5,58400.0],["2009-09-17",30.0,30.9,29.5,30.1,14840.0],["2009-09-18",30.0,30.5,29.9,29.9,18190.0],["2009-09-21",29.8,31.6,29.6,31.6,16710.0],["2009-09-22",31.6,31.6,30.4,30.9,9050.0],["2009-09-23",31.0,31.5,29.9,31.2,16300.0],["2009-09-24",31.5,32.0,29.5,31.5,22390.0],["2009-09-25",32.0,32.0,31.3,31.6,15420.0],["2009-09-28",32.0,32.0,30.9,31.4,6450.0],["2009-09-29",31.4,31.7,31.0,31.1,6220.0],["2009-09-30",31.2,31.5,31.0,31.3,16190.0],["2009-10-01",31.3,31.5,30.9,30.9,1990.0],["2009-10-02",31.3,31.3,30.5,30.7,3910.0],["2009-10-05",30.7,31.1,30.5,30.8,4900.0],["2009-10-06",31.1,31.5,31.0,31.5,2380.0],["2009-10-07",31.5,31.5,31.1,31.5,10590.0],["2009-10-08",31.5,31.6,31.0,31.0,12170.0],["2009-10-09",31.5,31.5,31.1,31.5,12170.0],["2009-10-12",31.5,31.9,31.3,31.3,5260.0],["2009-10-13",31.4,31.7,31.3,31.5,18430.0],["2009-10-14",31.9,32.4,31.5,31.8,77330.0],["2009-10-15",31.8,32.2,31.2,31.4,29110.0],["2009-10-16",31.1,32.3,30.5,31.4,14200.0],["2009-10-19",31.4,32.2,31.1,31.9,13140.0],["2009-10-20",31.9,32.1,31.1,31.1,7320.0],["2009-10-21",31.1,32.0,30.9,31.0,7630.0],["2009-10-22",30.9,31.8,30.9,31.7,5050.0],["2009-10-23",31.8,31.8,30.9,31.0,4990.0],["2009-10-26",31.8,32.0,31.1,31.1,9090.0],["2009-10-27",31.2,32.0,31.2,31.6,6550.0],["2009-10-28",32.0,36.5,32.0,35.4,33230.0],["2009-10-29",35.6,41.5,35.0,41.1,34840.0],["2009-10-30",41.0,41.1,36.9,38.1,21290.0],["2009-11-02",39.2,40.5,38.3,39.3,9500.0],["2009-11-03",39.1,39.5,37.5,37.6,5760.0],["2009-11-04",39.3,39.3,36.3,36.3,10850.0],["2009-11-05",36.5,39.2,36.5,38.5,5570.0],["2009-11-06",39.0,40.1,38.4,40.1,9950.0],["2009-11-09",40.5,40.5,39.2,39.9,10290.0],["2009-11-10",39.5,40.2,37.8,38.7,4450.0],["2009-11-11",39.1,40.0,38.4,39.7,4300.0],["2009-11-12",39.8,40.0,37.4,37.5,9590.0],["2009-11-13",37.7,38.0,37.4,38.0,7970.0],["2009-11-16",38.1,39.3,38.1,39.2,4350.0],["2009-11-17",38.9,40.0,37.9,39.9,4700.0],["2009-11-18",40.0,41.3,39.1,39.2,22390.0],["2009-11-19",39.7,39.7,37.4,37.5,12140.0],["2009-11-20",37.5,38.9,35.5,35.7,12200.0],["2009-11-23",36.0,38.2,36.0,36.6,26310.0],["2009-11-24",36.7,37.6,35.1,36.5,13670.0],["2009-11-25",36.6,37.6,34.7,34.7,6900.0],["2009-11-27",34.0,34.5,33.9,33.9,5050.0],["2009-11-30",33.7,40.2,32.6,40.2,33650.0],["2009-12-01",40.5,41.2,38.3,39.9,6650.0],["2009-12-02",39.8,40.6,37.7,40.6,9170.0],["2009-12-03",40.9,41.0,39.1,39.4,7870.0],["2009-12-04",39.9,40.2,37.5,39.5,11890.0],["2009-12-07",39.4,39.4,37.5,38.9,3690.0],["2009-12-08",38.6,39.1,37.5,38.4,3680.0],["2009-12-09",38.6,39.2,36.5,36.8,5570.0],["2009-12-10",36.9,38.0,35.6,35.6,3360.0],["2009-12-11",36.0,38.2,35.0,35.6,5470.0],["2009-12-14",36.5,39.3,36.5,39.1,6420.0],["2009-12-15",38.8,39.5,38.4,38.9,6760.0],["2009-12-16",39.0,39.2,38.5,39.2,10480.0],["2009-12-17",38.9,39.5,38.5,39.0,5140.0],["2009-12-18",39.3,40.8,38.7,40.8,25710.0],["2009-12-21",40.8,47.6,40.5,46.7,36800.0],["2009-12-22",47.6,47.6,45.0,45.0,9420.0],["2009-12-23",45.4,45.7,42.5,43.7,13030.0],["2009-12-24",44.5,47.2,44.5,46.3,5970.0],["2009-12-28",46.3,46.6,44.0,44.3,8950.0],["2009-12-29",44.5,45.5,43.8,44.5,6110.0],["2009-12-30",44.5,44.5,43.0,44.3,9270.0],["2009-12-31",44.4,44.9,42.9,43.9,4990.0],["2010-01-04",44.2,45.5,43.7,44.8,10330.0],["2010-01-05",44.6,47.3,44.5,46.5,11260.0],["2010-01-06",46.5,55.5,46.5,52.1,53380.0],["2010-01-07",54.1,62.5,52.5,62.4,75130.0],["2010-01-08",63.5,63.5,57.8,59.4,40220.0],["2010-01-11",59.4,60.0,54.0,54.4,27010.0],["2010-01-12",54.3,58.6,53.6,56.3,20090.0],["2010-01-13",56.3,57.3,54.2,54.6,13840.0],["2010-01-14",54.6,58.5,53.9,55.6,35760.0],["2010-01-15",56.4,56.9,53.9,54.9,16860.0],["2010-01-19",55.0,58.0,55.0,56.7,19220.0],["2010-01-20",56.4,57.4,55.8,55.8,10100.0],["2010-01-21",55.7,55.7,52.2,52.2,20420.0],["2010-01-22",52.3,53.8,50.8,51.6,11600.0],["2010-01-25",52.2,52.6,48.4,51.3,14060.0],["2010-01-26",51.2,51.3,49.6,49.9,10590.0],["2010-01-27",49.7,50.0,47.5,47.6,8380.0],["2010-01-28",47.9,49.7,46.5,46.8,7240.0],["2010-01-29",47.2,50.2,47.2,47.6,10960.0],["2010-02-01",48.7,48.7,46.0,47.0,9680.0],["2010-02-02",47.8,53.1,47.0,51.4,11840.0],["2010-02-03",51.4,53.5,44.6,50.5,35600.0],["2010-02-04",48.6,54.4,46.4,53.2,31320.0],["2010-02-05",53.2,55.7,50.0,54.4,10970.0],["2010-02-08",54.5,56.9,53.2,53.6,8340.0],["2010-02-09",54.4,54.5,51.4,51.7,6830.0],["2010-02-10",51.5,51.8,49.9,50.5,15300.0],["2010-02-11",50.3,52.5,50.0,52.5,7510.0],["2010-02-12",50.9,51.5,49.8,50.9,10570.0],["2010-02-16",51.4,55.0,51.2,53.6,22650.0],["2010-02-17",53.9,54.2,52.6,53.6,4280.0],["2010-02-18",53.3,54.5,52.1,54.5,14050.0],["2010-02-19",54.4,56.7,53.7,56.7,14230.0],["2010-02-22",56.7,56.8,54.5,55.3,3660.0],["2010-02-23",55.3,55.4,54.0,54.7,6210.0],["2010-02-24",55.1,55.2,52.6,54.9,4170.0],["2010-02-25",54.0,54.3,52.1,53.2,12580.0],["2010-02-26",54.0,54.0,51.4,51.6,10770.0],["2010-03-01",51.6,54.5,50.0,54.4,11000.0],["2010-03-02",54.6,56.0,52.7,54.4,10250.0],["2010-03-03",54.3,54.6,52.5,52.9,7150.0],["2010-03-04",52.7,53.0,50.6,52.2,16290.0],["2010-03-05",52.4,54.1,51.9,54.0,13990.0],["2010-03-08",54.3,54.5,53.4,53.7,6390.0],["2010-03-09",53.7,55.9,53.5,55.0,16790.0],["2010-03-10",55.0,56.0,55.0,55.6,17390.0],["2010-03-11",55.6,56.0,53.6,55.8,9590.0],["2010-03-12",55.9,55.9,54.6,55.0,3760.0],["2010-03-15",54.4,54.8,53.0,53.5,8930.0],["2010-03-16",53.6,54.0,52.3,53.8,6070.0],["2010-03-17",54.0,54.8,53.6,54.6,11260.0],["2010-03-18",54.7,60.0,54.6,58.0,42400.0],["2010-03-19",50.8,60.0,49.8,50.8,39460.0],["2010-03-22",50.9,52.5,49.2,50.3,15580.0],["2010-03-23",50.2,52.0,50.1,51.7,6900.0],["2010-03-24",51.5,52.3,50.0,50.1,4970.0],["2010-03-25",50.3,51.0,49.5,49.7,11030.0],["2010-03-26",49.9,51.0,48.9,49.1,15730.0],["2010-03-29",49.1,50.0,47.1,47.5,20750.0],["2010-03-30",46.6,48.6,45.2,48.5,14440.0],["2010-03-31",48.4,49.9,47.9,49.0,4460.0],["2010-04-01",49.3,49.3,46.9,47.5,9590.0],["2010-04-05",48.3,49.8,48.0,49.5,6450.0],["2010-04-06",48.8,51.5,48.8,50.9,5460.0],["2010-04-07",50.4,51.6,50.3,50.8,5320.0],["2010-04-08",50.8,50.8,49.5,49.9,3050.0],["2010-04-09",49.6,49.6,46.6,47.4,21080.0],["2010-04-12",47.3,47.5,45.5,46.2,12020.0],["2010-04-13",47.0,47.0,45.8,47.0,4670.0],["2010-04-14",47.0,49.5,47.0,48.2,6980.0],["2010-04-15",48.3,49.9,47.5,49.8,6330.0],["2010-04-16",49.6,49.6,47.6,47.6,8370.0],["2010-04-19",47.3,48.3,47.3,47.7,4270.0],["2010-04-20",48.0,49.3,47.3,49.3,6220.0],["2010-04-21",49.1,49.6,48.7,49.5,3550.0],["2010-04-22",49.4,50.2,48.6,49.9,8330.0],["2010-04-23",40.7,51.1,40.7,51.0,11470.0],["2010-04-26",50.6,52.7,50.6,52.5,9540.0],["2010-04-27",52.5,53.0,52.0,52.2,7450.0],["2010-04-28",52.6,52.9,52.1,52.6,2880.0],["2010-04-29",52.9,53.9,50.9,53.7,8700.0],["2010-04-30",54.3,54.3,52.7,53.3,5180.0],["2010-05-03",53.3,53.4,52.5,53.0,5580.0],["2010-05-04",50.3,52.5,50.1,51.0,7020.0],["2010-05-05",49.0,50.2,48.7,49.1,8400.0],["2010-05-06",49.2,49.2,30.0,45.0,23830.0],["2010-05-07",45.0,48.3,41.6,43.0,15660.0],["2010-05-10",46.0,47.1,43.6,45.2,10610.0],["2010-05-11",45.1,46.4,43.8,46.4,5330.0],["2010-05-12",47.0,48.4,46.7,48.4,6660.0],["2010-05-13",42.8,49.2,40.1,48.4,3000.0],["2010-05-14",40.2,45.0,37.5,38.7,73690.0],["2010-05-17",39.4,39.6,36.0,36.6,26010.0],["2010-05-18",37.6,38.0,34.5,34.6,18170.0],["2010-05-19",33.5,34.5,32.8,33.6,11910.0],["2010-05-20",33.0,34.5,31.8,31.8,16940.0],["2010-05-21",31.9,34.3,31.5,33.0,18620.0],["2010-05-24",33.3,33.3,32.1,32.2,8170.0],["2010-05-25",32.2,34.5,30.9,34.4,13920.0],["2010-05-26",35.8,35.8,34.0,34.1,13880.0],["2010-05-27",35.7,37.9,35.0,35.8,7090.0],["2010-05-28",36.4,37.4,35.5,37.1,5860.0],["2010-06-01",36.4,37.1,33.7,33.7,6610.0],["2010-06-02",33.1,34.6,32.7,34.6,4030.0],["2010-06-03",34.6,34.7,33.9,34.4,3690.0],["2010-06-04",34.0,34.4,31.0,31.5,8540.0],["2010-06-07",31.5,32.1,30.2,30.4,10120.0],["2010-06-08",31.0,31.1,28.4,29.0,20390.0],["2010-06-09",29.1,30.5,28.6,29.6,6270.0],["2010-06-10",30.0,30.6,29.4,30.6,6140.0],["2010-06-11",30.1,30.9,29.7,30.7,4390.0],["2010-06-14",30.3,31.0,30.2,30.8,4360.0],["2010-06-15",31.0,31.0,30.2,30.7,5240.0],["2010-06-16",30.5,30.9,30.0,30.5,6230.0],["2010-06-17",30.7,32.2,30.5,31.9,3070.0],["2010-06-18",32.5,34.3,31.4,33.8,14130.0],["2010-06-21",34.3,34.5,30.8,31.0,6670.0],["2010-06-22",31.2,32.5,30.7,31.1,6130.0],["2010-06-23",31.2,33.8,31.1,33.5,7320.0],["2010-06-24",34.5,34.5,31.2,31.4,8610.0],["2010-06-25",31.6,32.1,30.0,30.0,154260.0],["2010-06-28",30.0,31.5,30.0,31.0,6860.0],["2010-06-29",30.8,31.8,30.0,31.0,7270.0],["2010-06-30",31.6,32.0,31.3,31.6,3160.0],["2010-07-01",31.6,32.1,30.3,30.5,7270.0],["2010-07-02",30.5,31.0,30.2,30.5,2850.0],["2010-07-06",32.0,32.5,29.4,29.4,11000.0],["2010-07-07",29.9,29.9,29.0,29.1,4460.0],["2010-07-08",29.1,29.4,28.3,28.3,4160.0],["2010-07-09",28.0,29.8,27.4,29.8,8150.0],["2010-07-12",29.4,30.2,29.3,30.2,2950.0],["2010-07-13",30.7,31.2,30.0,30.5,4220.0],["2010-07-14",30.8,31.1,30.1,30.1,7770.0],["2010-07-15",30.1,32.7,30.1,32.3,46900.0],["2010-07-16",33.0,33.0,30.3,30.5,4820.0],["2010-07-19",30.3,32.0,30.3,31.5,3680.0],["2010-07-20",31.5,31.6,30.6,30.7,1810.0],["2010-07-21",30.7,31.2,30.4,30.5,5140.0],["2010-07-22",34.3,34.3,30.7,31.4,2420.0],["2010-07-23",31.4,31.4,30.6,31.0,880.0],["2010-07-26",30.8,31.1,30.1,30.8,2120.0],["2010-07-27",30.7,30.8,30.1,30.1,2870.0],["2010-07-28",30.1,31.8,30.0,31.8,3200.0],["2010-07-29",31.4,33.0,30.5,32.6,5640.0],["2010-07-30",32.5,32.9,32.1,32.2,3110.0],["2010-08-02",32.4,32.4,30.3,30.3,4510.0],["2010-08-03",30.3,31.1,30.3,31.0,1540.0],["2010-08-04",30.7,31.0,29.8,29.9,2770.0],["2010-08-05",29.4,30.5,29.4,29.9,10480.0],["2010-08-06",29.7,29.8,28.8,29.7,4130.0],["2010-08-09",29.6,29.6,29.0,29.3,4030.0],["2010-08-10",29.0,29.1,28.6,28.6,3720.0],["2010-08-11",28.3,28.5,27.5,27.8,2840.0],["2010-08-12",27.7,28.1,27.1,27.1,2350.0],["2010-08-13",27.2,27.8,26.8,27.0,2610.0],["2010-08-16",26.7,27.1,25.2,25.2,6870.0],["2010-08-17",25.3,25.7,24.6,24.6,9040.0],["2010-08-18",24.5,24.6,22.1,23.6,6550.0],["2010-08-19",23.2,24.8,23.2,23.9,3670.0],["2010-08-20",24.0,24.2,23.0,23.4,7390.0],["2010-08-23",23.8,24.0,21.5,22.4,6050.0],["2010-08-24",22.0,22.5,21.2,22.1,4870.0],["2010-08-25",21.9,22.0,21.0,22.0,8030.0],["2010-08-26",22.3,22.3,21.0,22.1,6320.0],["2010-08-27",22.1,22.6,22.0,22.4,7450.0],["2010-08-30",22.6,23.5,22.3,23.1,9970.0],["2010-08-31",23.2,25.0,23.0,24.4,12000.0],["2010-09-01",24.6,26.5,24.2,26.3,9130.0],["2010-09-02",27.0,27.3,26.1,26.2,5000.0],["2010-09-03",26.3,27.3,26.2,26.9,5680.0],["2010-09-07",27.0,30.0,27.0,28.5,8450.0],["2010-09-08",29.0,30.0,28.8,29.5,4420.0],["2010-09-09",30.2,30.5,30.0,30.2,3180.0],["2010-09-10",30.4,30.5,28.6,29.1,6150.0],["2010-09-13",29.6,29.7,27.6,28.1,4990.0],["2010-09-14",28.2,28.5,28.0,28.0,2830.0],["2010-09-15",27.9,28.3,27.7,27.9,1720.0],["2010-09-16",27.9,28.7,27.9,28.4,1610.0],["2010-09-17",28.4,29.8,28.1,29.8,41120.0],["2010-09-20",29.9,30.0,29.4,29.8,7310.0],["2010-09-21",29.6,31.0,29.5,30.5,11920.0],["2010-09-22",30.1,30.7,30.1,30.4,3240.0],["2010-09-23",31.0,31.0,29.8,30.5,7250.0],["2010-09-24",30.7,30.7,30.0,30.5,5620.0],["2010-09-27",30.4,31.3,30.4,31.0,3970.0],["2010-09-28",30.8,31.7,30.8,31.7,7010.0],["2010-09-29",31.6,32.0,31.3,31.6,3540.0],["2010-09-30",31.4,31.8,31.4,31.7,2950.0],["2010-10-01",31.4,31.7,31.2,31.6,890.0],["2010-10-04",31.2,31.6,31.1,31.3,940.0],["2010-10-05",31.7,32.2,31.2,31.8,8570.0],["2010-10-06",32.0,33.5,32.0,33.3,6510.0],["2010-10-07",33.3,36.4,33.3,34.8,11510.0],["2010-10-08",35.1,36.5,35.0,36.2,7300.0],["2010-10-11",35.8,36.8,35.6,36.2,5870.0],["2010-10-12",36.4,37.3,36.4,37.3,2250.0],["2010-10-13",37.6,41.4,37.6,39.7,20970.0],["2010-10-14",39.2,39.9,39.0,39.6,19430.0],["2010-10-15",40.1,40.8,39.8,39.8,9800.0],["2010-10-18",40.0,40.0,39.6,39.7,7560.0],["2010-10-19",39.5,39.9,39.0,39.2,7140.0],["2010-10-20",39.4,39.4,38.3,38.9,4650.0],["2010-10-21",38.4,38.4,36.4,37.1,4950.0],["2010-10-22",37.4,38.5,36.6,37.6,4930.0],["2010-10-25",38.2,39.2,37.1,37.1,5040.0],["2010-10-26",36.7,38.9,36.7,38.8,8460.0],["2010-10-27",39.2,39.2,34.2,34.3,15450.0],["2010-10-28",35.0,35.6,34.6,34.9,11450.0],["2010-10-29",34.9,35.2,33.1,33.5,7520.0],["2010-11-01",33.0,35.0,33.0,34.5,7570.0],["2010-11-02",34.2,35.2,34.1,34.4,4790.0],["2010-11-03",34.1,35.0,34.0,34.8,3360.0],["2010-11-04",34.7,35.3,34.3,34.5,13470.0],["2010-11-05",35.0,35.6,33.9,34.3,7650.0],["2010-11-08",34.1,34.5,33.6,33.7,5490.0],["2010-11-09",34.0,34.7,33.0,33.5,10190.0],["2010-11-10",33.8,34.2,33.0,34.1,4900.0],["2010-11-11",33.4,33.9,33.4,33.6,1470.0],["2010-11-12",33.0,33.7,33.0,33.5,2990.0],["2010-11-15",34.5,35.0,33.5,33.6,3480.0],["2010-11-16",34.0,34.0,32.0,32.2,3580.0],["2010-11-17",32.1,32.2,31.6,31.6,2440.0],["2010-11-18",31.8,32.4,31.5,31.7,3850.0],["2010-11-19",33.2,33.2,32.0,32.9,3960.0],["2010-11-22",33.0,33.0,32.4,32.4,2170.0],["2010-11-23",32.3,32.3,31.4,31.5,3370.0],["2010-11-24",31.5,32.4,31.5,31.7,9100.0],["2010-11-26",31.6,31.7,31.5,31.7,600.0],["2010-11-29",31.4,32.2,31.4,31.8,2890.0],["2010-11-30",31.8,32.3,31.6,31.9,9880.0],["2010-12-01",32.5,32.5,31.9,31.9,5300.0],["2010-12-02",31.7,34.6,31.7,34.3,21890.0],["2010-12-03",34.2,34.2,33.1,33.2,13200.0],["2010-12-06",32.7,33.9,32.5,33.7,4190.0],["2010-12-07",33.6,34.1,32.9,33.5,4920.0],["2010-12-08",33.3,33.3,32.6,32.8,1710.0],["2010-12-09",32.8,32.8,31.6,31.8,6980.0],["2010-12-10",31.6,32.6,31.6,32.1,5290.0],["2010-12-13",32.4,32.8,32.1,32.7,7140.0],["2010-12-14",32.5,32.5,31.5,31.6,3260.0],["2010-12-15",31.4,33.0,31.4,33.0,6750.0],["2010-12-16",33.2,33.7,32.6,33.7,4500.0],["2010-12-17",32.9,33.3,32.0,32.2,4310.0],["2010-12-20",32.0,32.9,32.0,32.5,2340.0],["2010-12-21",32.5,32.9,32.0,32.6,1890.0],["2010-12-22",32.1,34.0,32.1,34.0,6400.0],["2010-12-23",33.8,34.5,32.7,32.7,3380.0],["2010-12-27",32.5,33.1,32.0,33.1,3740.0],["2010-12-28",33.0,33.0,32.1,32.6,4540.0],["2010-12-29",32.3,33.0,31.5,33.0,10330.0],["2010-12-30",32.8,33.5,32.5,33.4,2390.0],["2010-12-31",33.5,33.5,32.9,33.4,3180.0],["2011-01-03",33.2,33.4,32.1,32.8,5460.0],["2011-01-04",33.0,33.5,32.8,33.5,6900.0],["2011-01-05",33.1,33.7,32.8,33.1,2110.0],["2011-01-06",33.4,34.6,33.3,33.7,2730.0],["2011-01-07",33.5,33.7,33.2,33.5,3270.0],["2011-01-10",33.3,33.5,32.8,33.5,2460.0],["2011-01-11",33.3,33.5,33.2,33.5,2900.0],["2011-01-12",33.5,35.5,33.3,34.8,8160.0],["2011-01-13",34.6,35.5,34.5,35.2,6110.0],["2011-01-14",35.2,36.7,35.2,35.9,5130.0],["2011-01-18",35.6,35.9,34.2,35.6,5780.0],["2011-01-19",36.9,39.2,35.6,39.0,15590.0],["2011-01-20",40.0,40.7,38.8,40.0,15860.0],["2011-01-21",39.9,40.7,39.2,39.2,10490.0],["2011-01-24",39.5,42.0,39.5,40.6,12900.0],["2011-01-25",43.1,47.3,42.8,46.7,61570.0],["2011-01-26",47.5,47.6,44.2,45.0,39510.0],["2011-01-27",44.3,45.0,41.1,44.2,28460.0],["2011-01-28",44.2,45.9,42.0,42.4,14590.0],["2011-01-31",42.8,49.4,41.4,43.5,10360.0],["2011-02-01",43.7,44.2,42.5,42.8,10420.0],["2011-02-02",43.0,43.0,37.1,38.4,37710.0],["2011-02-03",38.5,40.6,37.9,40.2,11520.0],["2011-02-04",39.8,40.2,38.7,39.3,7270.0],["2011-02-07",38.8,40.0,37.9,38.7,10510.0],["2011-02-08",38.2,40.0,37.4,39.8,11370.0],["2011-02-09",40.0,40.0,39.3,39.7,6110.0],["2011-02-10",39.9,39.9,39.1,39.5,3820.0],["2011-02-11",39.5,41.1,39.3,40.1,18800.0],["2011-02-14",40.5,41.2,39.5,39.9,9380.0],["2011-02-15",39.1,40.0,38.8,39.0,5000.0],["2011-02-16",39.5,39.5,38.2,39.0,10160.0],["2011-02-17",39.3,40.2,38.2,38.8,14290.0],["2011-02-18",38.3,39.3,38.1,39.2,7640.0],["2011-02-22",41.2,42.0,39.3,40.9,13850.0],["2011-02-23",40.2,41.0,38.7,39.2,6820.0],["2011-02-24",38.9,39.2,37.8,38.7,3850.0],["2011-02-25",38.5,39.3,38.1,38.1,3520.0],["2011-02-28",37.9,40.5,37.9,39.4,10320.0],["2011-03-01",40.0,40.1,39.2,40.1,20740.0],["2011-03-02",40.1,42.7,40.1,42.2,18150.0],["2011-03-03",42.6,43.1,41.5,42.7,16930.0],["2011-03-04",42.4,42.4,39.6,40.2,10960.0],["2011-03-07",40.0,42.5,40.0,42.2,12590.0],["2011-03-08",41.8,42.2,41.0,41.7,4330.0],["2011-03-09",41.9,41.9,41.1,41.5,2970.0],["2011-03-10",40.5,41.6,39.8,40.3,9180.0],["2011-03-11",39.4,41.1,39.0,40.7,6340.0],["2011-03-14",40.4,40.4,39.0,40.3,6980.0],["2011-03-15",39.0,40.3,38.4,40.1,3980.0],["2011-03-16",39.4,40.1,39.3,39.7,4880.0],["2011-03-17",40.0,42.5,36.9,39.8,7170.0],["2011-03-18",40.0,40.3,37.7,40.0,2900.0],["2011-03-21",40.0,40.7,38.6,40.0,11270.0],["2011-03-22",39.9,40.7,39.6,40.2,2650.0],["2011-03-23",40.0,40.2,39.2,40.0,9700.0],["2011-03-24",39.7,40.2,39.5,40.2,6140.0],["2011-03-25",39.8,40.5,39.6,40.5,3160.0],["2011-03-28",40.4,40.4,39.7,40.0,4460.0],["2011-03-29",39.5,40.5,39.5,40.4,3000.0],["2011-03-30",40.3,40.5,39.9,40.3,1040.0],["2011-03-31",40.4,40.4,39.7,40.4,2710.0],["2011-04-01",40.1,41.1,39.9,40.4,4230.0],["2011-04-04",40.0,40.4,39.5,40.0,6790.0],["2011-04-05",39.9,40.6,39.5,40.0,2780.0],["2011-04-06",39.9,40.4,39.7,40.2,3070.0],["2011-04-07",40.6,40.6,40.2,40.4,2310.0],["2011-04-08",40.3,40.3,39.8,39.8,3510.0],["2011-04-11",39.6,40.2,39.6,39.9,1730.0],["2011-04-12",39.7,40.0,38.9,39.0,5450.0],["2011-04-13",38.6,38.6,36.8,38.0,7040.0],["2011-04-14",37.0,38.7,37.0,38.6,4790.0],["2011-04-15",38.6,39.4,37.4,39.0,13020.0],["2011-04-18",38.4,38.4,36.7,37.2,7710.0],["2011-04-19",37.0,37.0,35.7,36.1,2620.0],["2011-04-20",35.9,36.2,35.5,36.2,3350.0],["2011-04-21",36.8,37.2,36.5,37.0,1680.0],["2011-04-25",36.3,36.9,36.1,36.4,2500.0],["2011-04-26",36.5,37.3,36.1,37.1,3190.0],["2011-04-27",37.1,37.2,36.7,37.0,1950.0],["2011-04-28",36.7,37.3,36.3,37.3,2860.0],["2011-04-29",37.3,37.3,36.7,36.7,2700.0],["2011-05-02",36.4,36.9,35.9,36.2,4100.0],["2011-05-03",35.5,36.3,34.0,34.1,7350.0],["2011-05-04",34.3,34.6,33.5,34.0,2300.0],["2011-05-05",33.2,34.7,32.8,33.8,3020.0],["2011-05-06",33.6,33.8,30.7,31.5,13550.0],["2011-05-09",30.9,33.1,30.4,32.9,4700.0],["2011-05-10",32.5,32.6,31.1,31.7,5620.0],["2011-05-11",31.3,31.8,31.0,31.6,5580.0],["2011-05-12",31.0,31.6,30.5,30.7,5350.0],["2011-05-13",30.0,32.0,29.9,31.0,5900.0],["2011-05-16",30.7,32.6,30.6,32.2,5100.0],["2011-05-17",32.0,34.0,32.0,33.0,11380.0],["2011-05-18",33.0,36.0,33.0,35.2,9350.0],["2011-05-19",40.5,42.9,36.7,39.2,58670.0],["2011-05-20",38.6,40.5,37.6,40.4,6880.0],["2011-05-23",40.7,42.5,40.7,41.9,15390.0],["2011-05-24",42.0,42.1,41.1,41.7,7700.0],["2011-05-25",40.0,41.1,37.9,39.7,9090.0],["2011-05-26",39.5,40.0,38.1,39.1,5980.0],["2011-05-27",39.1,41.5,39.1,40.6,8200.0],["2011-05-31",41.3,42.5,40.5,41.3,15120.0],["2011-06-01",41.9,41.9,40.0,41.0,5930.0],["2011-06-02",40.5,41.1,39.6,39.6,4420.0],["2011-06-03",39.6,40.0,39.2,39.5,5250.0],["2011-06-06",39.0,40.0,39.0,39.1,12650.0],["2011-06-07",39.0,40.6,39.0,39.9,5080.0],["2011-06-08",40.1,40.4,39.4,39.5,1860.0],["2011-06-09",39.0,40.9,39.0,40.1,4950.0],["2011-06-10",40.5,41.7,40.2,40.9,5020.0],["2011-06-13",41.0,41.0,39.5,40.2,3650.0],["2011-06-14",40.9,40.9,39.1,39.2,2250.0],["2011-06-15",39.2,40.3,38.1,40.3,20990.0],["2011-06-16",39.8,40.0,38.8,39.4,4500.0],["2011-06-17",39.4,39.9,38.5,39.7,6750.0],["2011-06-20",39.5,39.5,38.4,38.8,4280.0],["2011-06-21",38.8,39.7,38.5,39.3,2200.0],["2011-06-22",39.5,39.9,38.8,39.1,1110.0],["2011-06-23",39.7,41.0,38.7,40.6,5850.0],["2011-06-24",40.5,40.5,39.5,39.8,2340.0],["2011-06-27",39.6,39.6,37.5,38.3,4320.0],["2011-06-28",38.0,38.4,36.8,37.3,4640.0],["2011-06-29",37.5,38.5,36.5,37.4,3220.0],["2011-06-30",37.1,39.7,37.1,39.3,2000.0],["2011-07-01",39.0,40.5,38.7,40.1,4970.0],["2011-07-05",39.6,40.0,39.0,39.6,1580.0],["2011-07-06",40.1,41.0,40.1,40.5,5340.0],["2011-07-07",40.4,40.4,39.1,40.0,6300.0],["2011-07-08",39.8,39.9,39.2,39.3,2250.0],["2011-07-11",38.6,39.6,37.8,39.3,3260.0],["2011-07-12",39.1,39.7,39.1,39.5,1390.0],["2011-07-13",40.0,40.5,39.6,40.4,3590.0],["2011-07-14",40.0,40.3,39.8,39.8,2280.0],["2011-07-15",39.9,40.4,39.9,40.2,2530.0],["2011-07-18",40.1,40.2,39.8,39.8,890.0],["2011-07-19",40.0,40.0,37.9,39.9,1320.0],["2011-07-20",39.9,39.9,38.4,39.1,2940.0],["2011-07-21",39.0,39.4,38.8,38.8,1530.0],["2011-07-22",38.6,39.0,38.5,38.5,2240.0],["2011-07-25",38.3,38.6,37.7,38.6,3600.0],["2011-07-26",38.3,40.0,37.8,38.8,4210.0],["2011-07-27",38.2,40.2,37.8,39.4,3090.0],["2011-07-28",39.1,39.1,37.7,37.7,1670.0],["2011-07-29",36.8,38.1,36.7,36.7,5160.0],["2011-08-01",36.9,37.9,36.5,36.8,2350.0],["2011-08-02",37.1,37.1,36.2,36.2,1070.0],["2011-08-03",36.3,36.4,35.0,35.9,3360.0],["2011-08-04",35.2,35.6,33.2,33.4,4130.0],["2011-08-05",30.4,33.0,30.4,31.4,6040.0],["2011-08-08",29.9,34.5,29.9,33.6,6190.0],["2011-08-09",32.2,33.7,30.1,31.2,3980.0],["2011-08-10",30.1,33.3,30.0,32.6,3870.0],["2011-08-11",35.3,35.5,33.1,33.6,2350.0],["2011-08-12",33.5,33.5,31.7,32.0,3350.0],["2011-08-15",31.7,32.2,30.4,31.2,2390.0],["2011-08-16",32.2,34.0,31.6,33.0,3360.0],["2011-08-17",32.5,33.5,32.5,32.8,2560.0],["2011-08-18",32.1,32.9,32.1,32.9,2170.0],["2011-08-19",32.5,32.6,32.1,32.5,3300.0],["2011-08-22",33.0,34.5,32.5,33.1,1510.0],["2011-08-23",33.0,34.5,32.5,33.5,1830.0],["2011-08-24",33.7,34.8,33.7,34.6,1330.0],["2011-08-25",34.0,34.6,34.0,34.6,1020.0],["2011-08-26",34.1,36.0,34.1,35.2,3880.0],["2011-08-29",35.4,37.2,35.1,37.1,3840.0],["2011-08-30",36.1,37.5,35.6,36.8,670.0],["2011-08-31",36.6,38.6,35.2,37.8,4420.0],["2011-09-01",37.2,37.2,35.4,35.4,2150.0],["2011-09-02",35.4,35.4,33.0,33.8,1200.0],["2011-09-06",33.0,33.6,31.5,32.2,2420.0],["2011-09-07",32.6,35.0,32.6,34.3,2140.0],["2011-09-08",34.6,34.9,33.7,34.3,420.0],["2011-09-09",33.8,33.8,32.0,32.5,1410.0],["2011-09-12",32.2,33.7,32.0,32.7,1300.0],["2011-09-13",32.5,33.0,32.3,33.0,400.0],["2011-09-14",33.0,34.2,32.0,32.0,1980.0],["2011-09-15",32.0,32.3,30.0,31.5,3130.0],["2011-09-16",31.1,31.4,30.0,30.0,3270.0],["2011-09-19",30.0,30.0,28.4,29.0,1500.0],["2011-09-20",29.0,29.5,28.5,29.1,960.0],["2011-09-21",29.4,29.4,28.1,28.5,1500.0],["2011-09-22",28.2,28.3,26.0,26.4,3310.0],["2011-09-23",26.7,27.7,26.7,27.3,1980.0],["2011-09-26",27.0,27.0,25.3,25.8,1820.0],["2011-09-27",24.8,26.8,23.1,25.1,5220.0],["2011-09-28",24.8,27.0,24.6,25.3,1840.0],["2011-09-29",24.7,26.8,24.7,26.1,1940.0],["2011-09-30",25.2,26.5,24.8,26.5,1890.0],["2011-10-03",25.9,26.4,25.3,25.4,3580.0],["2011-10-04",25.8,26.8,23.4,25.8,5270.0],["2011-10-05",26.3,27.6,26.3,27.2,1940.0],["2011-10-06",27.3,29.5,26.9,28.1,2910.0],["2011-10-07",28.0,28.0,26.3,27.0,640.0],["2011-10-10",26.6,28.2,26.3,27.2,2040.0],["2011-10-11",27.2,28.2,27.2,28.1,290.0],["2011-10-12",28.2,29.0,27.8,28.0,1290.0],["2011-10-13",28.0,28.3,27.5,27.9,600.0],["2011-10-14",28.1,28.3,27.6,28.3,1110.0],["2011-10-17",27.6,28.2,27.5,28.2,1370.0],["2011-10-18",27.8,27.8,27.0,27.0,510.0],["2011-10-19",27.3,27.7,26.3,26.3,420.0],["2011-10-20",26.2,26.7,25.1,25.4,4470.0],["2011-10-21",25.2,26.5,25.2,26.5,2200.0],["2011-10-24",26.0,26.5,25.6,25.8,700.0],["2011-10-25",25.6,26.2,25.3,26.2,1810.0],["2011-10-26",26.1,26.7,26.1,26.5,710.0],["2011-10-27",26.7,29.6,26.6,28.0,3220.0],["2011-10-28",28.0,32.0,27.5,31.1,7890.0],["2011-10-31",30.0,31.3,29.1,30.8,960.0],["2011-11-01",30.8,32.0,30.8,31.5,820.0],["2011-11-02",31.6,31.6,29.2,29.2,1370.0],["2011-11-03",29.7,29.7,26.5,26.5,4820.0],["2011-11-04",26.2,28.8,26.2,28.0,3930.0],["2011-11-07",28.2,28.2,26.8,27.5,2780.0],["2011-11-08",27.2,27.5,26.5,26.7,1970.0],["2011-11-09",27.5,27.5,26.7,26.7,1280.0],["2011-11-10",26.0,26.3,25.5,25.5,2310.0],["2011-11-11",25.5,27.1,25.5,27.1,2600.0],["2011-11-14",27.2,27.8,27.0,27.8,1150.0],["2011-11-15",27.5,29.4,27.5,28.2,4750.0],["2011-11-16",27.0,27.9,26.3,27.7,3990.0],["2011-11-17",27.8,27.8,25.5,27.1,1900.0],["2011-11-18",26.9,26.9,25.5,26.0,2970.0],["2011-11-21",26.0,27.4,25.5,27.4,1920.0],["2011-11-22",27.0,27.8,26.7,26.7,4210.0],["2011-11-23",24.9,27.8,24.9,27.0,4030.0],["2011-11-25",27.3,28.9,27.3,28.2,1900.0],["2011-11-28",29.0,29.9,28.2,29.6,2500.0],["2011-11-29",29.5,29.6,28.1,28.1,420.0],["2011-11-30",27.8,30.0,27.8,29.0,5220.0],["2011-12-01",28.9,28.9,26.1,27.0,1250.0],["2011-12-02",27.5,28.8,26.6,28.6,2790.0],["2011-12-05",28.2,28.5,27.5,28.3,3150.0],["2011-12-06",27.6,28.6,27.5,28.6,3370.0],["2011-12-07",28.8,29.0,28.3,29.0,2380.0],["2011-12-08",28.8,29.0,28.3,28.5,3250.0],["2011-12-09",28.3,29.5,28.3,29.5,7140.0],["2011-12-12",29.3,30.0,29.3,30.0,2610.0],["2011-12-13",29.8,30.3,29.3,30.3,5040.0],["2011-12-14",30.0,30.0,29.5,29.8,1440.0],["2011-12-15",30.0,30.0,28.2,28.8,1200.0],["2011-12-16",29.5,29.5,28.0,28.2,2790.0],["2011-12-19",27.7,28.1,26.0,26.1,4390.0],["2011-12-20",25.8,28.3,25.8,26.2,3840.0],["2011-12-21",25.5,28.8,25.5,28.8,3250.0],["2011-12-22",29.4,29.9,28.2,29.7,2800.0],["2011-12-23",29.8,29.8,28.1,29.8,2940.0],["2011-12-27",29.2,29.8,28.3,29.2,1990.0],["2011-12-28",29.2,29.6,28.2,29.0,1550.0],["2011-12-29",28.6,28.6,27.5,28.4,2160.0],["2011-12-30",27.5,29.5,27.5,29.5,3800.0],["2012-01-03",29.6,29.7,28.3,29.0,1840.0],["2012-01-04",29.3,29.5,27.0,27.5,1880.0],["2012-01-05",27.6,28.0,27.0,27.0,2060.0],["2012-01-06",27.2,27.2,26.2,26.8,4190.0],["2012-01-09",26.7,28.5,26.7,28.3,3660.0],["2012-01-10",28.9,29.5,28.5,29.5,1840.0],["2012-01-11",29.2,29.7,28.2,29.7,3430.0],["2012-01-12",29.3,32.5,29.0,31.6,16930.0],["2012-01-13",31.6,31.7,30.6,31.3,6090.0],["2012-01-17",31.0,31.7,30.5,31.6,5240.0],["2012-01-18",31.3,31.9,30.9,31.6,1490.0],["2012-01-19",31.6,32.0,31.2,31.2,5210.0],["2012-01-20",31.4,32.0,31.0,31.6,3280.0],["2012-01-23",32.0,32.4,31.1,31.4,3210.0],["2012-01-24",31.7,32.0,31.5,31.7,1630.0],["2012-01-25",31.5,32.1,31.5,32.1,1040.0],["2012-01-26",31.9,32.3,31.6,31.6,1920.0],["2012-01-27",31.1,32.8,30.3,31.3,7300.0],["2012-01-30",29.8,31.2,29.8,31.2,3480.0],["2012-01-31",31.4,31.4,30.6,31.4,1100.0],["2012-02-01",31.7,34.6,30.8,32.9,10820.0],["2012-02-02",32.1,32.1,29.5,30.0,17210.0],["2012-02-03",30.0,31.0,30.0,31.0,5420.0],["2012-02-06",30.5,30.9,30.0,30.2,3090.0],["2012-02-07",30.0,30.4,29.8,30.1,7220.0],["2012-02-08",29.9,30.0,29.7,30.0,1220.0],["2012-02-09",30.0,30.0,28.5,29.2,4910.0],["2012-02-10",28.6,29.2,27.4,27.5,25180.0],["2012-02-13",27.4,28.5,27.4,28.5,1610.0],["2012-02-14",28.6,28.9,27.2,27.7,3240.0],["2012-02-15",27.9,28.3,27.3,27.5,5140.0],["2012-02-16",27.3,27.4,27.0,27.1,4430.0],["2012-02-17",27.8,27.8,25.9,25.9,12510.0],["2012-02-21",25.6,26.6,25.6,26.4,3760.0],["2012-02-22",26.0,27.4,25.5,26.5,6960.0],["2012-02-23",26.1,26.2,25.0,25.8,7760.0],["2012-02-24",24.9,25.4,22.0,25.0,37050.0],["2012-02-27",24.5,25.1,24.0,24.8,5400.0],["2012-02-28",25.0,25.2,24.0,24.3,10450.0],["2012-02-29",25.0,25.0,24.0,24.0,11840.0],["2012-03-01",24.2,24.6,24.0,24.1,3130.0],["2012-03-02",24.2,25.0,24.2,24.5,3800.0],["2012-03-05",24.6,25.0,24.5,24.5,2120.0],["2012-03-06",24.2,24.8,24.0,24.6,8060.0],["2012-03-07",24.3,25.6,24.3,25.2,10640.0],["2012-03-08",23.5,26.0,23.5,25.5,10630.0],["2012-03-09",25.4,28.2,25.4,27.0,8830.0],["2012-03-12",27.1,27.6,26.0,26.3,12290.0],["2012-03-13",26.6,26.6,24.8,25.6,6450.0],["2012-03-14",25.4,26.0,24.7,25.7,4340.0],["2012-03-15",25.3,26.1,24.3,24.5,3920.0],["2012-03-16",24.9,26.2,23.8,26.2,34000.0],["2012-03-19",25.7,26.1,24.5,25.6,5010.0],["2012-03-20",25.4,25.8,24.3,24.7,2810.0],["2012-03-21",24.9,26.0,24.5,25.5,2840.0],["2012-03-22",25.0,25.9,24.5,25.0,2570.0],["2012-03-23",25.1,26.0,24.6,24.6,2420.0],["2012-03-26",24.6,25.7,24.6,24.6,2470.0],["2012-03-27",24.4,25.1,24.3,25.0,1610.0],["2012-03-28",24.7,25.3,24.7,25.0,1230.0],["2012-03-29",24.2,25.3,23.7,23.7,7390.0],["2012-03-30",24.4,24.5,23.5,23.8,6280.0],["2012-04-02",24.9,24.9,23.5,24.5,3630.0],["2012-04-03",25.0,25.1,24.0,24.9,2420.0],["2012-04-04",24.6,24.6,24.0,24.0,3630.0],["2012-04-05",24.0,24.1,23.5,23.7,5720.0],["2012-04-09",23.5,24.1,23.5,24.0,2780.0],["2012-04-10",24.6,24.6,22.5,22.9,11150.0],["2012-04-11",23.2,24.0,22.5,23.1,4010.0],["2012-04-12",23.6,23.9,20.9,22.5,6220.0],["2012-04-13",22.8,22.8,20.4,21.2,7530.0],["2012-04-16",21.0,22.1,21.0,21.5,2120.0],["2012-04-17",21.3,23.8,20.6,20.9,8740.0],["2012-04-18",20.6,20.9,20.0,20.3,4560.0],["2012-04-19",20.3,21.0,19.9,20.3,7930.0],["2012-04-20",20.5,20.5,19.5,19.8,4270.0],["2012-04-23",19.6,20.4,19.6,20.0,2810.0],["2012-04-24",20.0,20.2,19.8,20.0,2240.0],["2012-04-25",20.2,20.2,20.0,20.0,2340.0],["2012-04-26",19.7,20.1,19.6,19.9,2160.0],["2012-04-27",19.6,20.1,19.0,19.3,5440.0],["2012-04-30",20.0,22.0,20.0,21.0,8030.0],["2012-05-01",21.2,22.0,21.2,21.7,3900.0],["2012-05-02",21.9,22.5,21.5,22.3,3090.0],["2012-05-03",22.0,23.5,22.0,22.3,7190.0],["2012-05-04",22.7,22.9,22.3,22.5,2940.0],["2012-05-07",22.5,22.8,20.2,21.4,3590.0],["2012-05-08",21.4,22.1,20.6,21.3,1690.0],["2012-05-09",21.7,22.2,21.4,21.9,2840.0],["2012-05-10",21.8,22.5,21.1,21.9,2410.0],["2012-05-11",22.0,22.4,21.2,21.2,1500.0],["2012-05-14",21.0,22.4,21.0,21.2,3560.0],["2012-05-15",21.0,21.5,20.7,20.7,1500.0],["2012-05-16",20.5,21.4,20.5,20.9,1030.0],["2012-05-17",20.7,21.0,20.3,20.9,1580.0],["2012-05-18",21.0,21.4,19.6,21.3,5600.0],["2012-05-21",20.9,21.5,20.4,21.5,2780.0],["2012-05-22",21.5,21.6,19.6,19.8,4310.0],["2012-05-23",19.7,20.2,19.7,20.1,1150.0],["2012-05-24",20.0,20.2,19.9,20.1,5160.0],["2012-05-25",19.9,20.7,19.9,20.2,3030.0],["2012-05-29",19.9,21.4,19.9,20.7,1730.0],["2012-05-30",20.4,22.0,20.3,21.4,1660.0],["2012-05-31",22.0,23.4,21.5,21.5,2460.0],["2012-06-01",21.3,22.2,20.9,21.8,2990.0],["2012-06-04",21.4,22.0,21.4,21.9,1970.0],["2012-06-05",21.5,22.0,21.1,21.5,5280.0],["2012-06-06",21.7,22.8,21.5,22.6,1590.0],["2012-06-07",22.3,23.0,21.3,22.3,2900.0],["2012-06-08",21.3,21.9,20.6,21.6,7370.0],["2012-06-11",21.1,21.3,20.0,20.7,2030.0],["2012-06-12",21.0,21.4,20.1,20.3,3130.0],["2012-06-13",20.3,21.0,20.3,20.5,1680.0],["2012-06-14",20.1,21.0,20.0,20.2,2380.0],["2012-06-15",20.2,20.2,19.8,19.8,2870.0],["2012-06-18",20.1,20.5,19.8,20.0,2660.0],["2012-06-19",20.2,22.0,20.2,21.2,90010.0],["2012-06-20",21.2,21.2,20.4,21.0,4780.0],["2012-06-21",20.9,21.0,20.7,20.7,530.0],["2012-06-22",20.8,21.4,20.0,21.4,3120.0],["2012-06-25",20.8,21.5,20.0,21.4,2860.0],["2012-06-26",21.0,21.5,20.0,21.3,3550.0],["2012-06-27",21.1,21.9,20.5,21.3,4490.0],["2012-06-28",21.1,22.0,20.0,21.5,4340.0],["2012-06-29",21.8,22.0,21.4,22.0,1820.0],["2012-07-02",21.5,22.6,20.5,20.5,4070.0],["2012-07-03",21.0,21.9,21.0,21.2,20220.0],["2012-07-05",21.5,22.0,20.6,20.9,5310.0],["2012-07-06",21.1,21.5,21.0,21.5,2760.0],["2012-07-09",21.0,22.3,20.5,21.8,3490.0],["2012-07-10",21.4,22.6,20.3,20.3,5540.0],["2012-07-11",20.0,21.0,19.6,20.7,4620.0],["2012-07-12",20.6,22.3,20.6,22.1,3470.0],["2012-07-13",22.0,23.7,22.0,23.7,4340.0],["2012-07-16",23.7,24.1,22.8,23.5,3230.0],["2012-07-17",22.9,23.5,22.0,22.6,3860.0],["2012-07-18",21.9,22.9,21.8,22.0,1840.0],["2012-07-19",22.2,22.7,22.2,22.2,2470.0],["2012-07-20",22.2,22.7,22.2,22.4,1840.0],["2012-07-23",21.7,22.7,21.7,22.7,1470.0],["2012-07-24",22.5,23.0,22.1,22.5,2980.0],["2012-07-25",22.5,22.9,22.3,22.5,1600.0],["2012-07-26",22.4,22.8,20.7,22.5,2780.0],["2012-07-27",22.4,22.7,22.1,22.2,2070.0],["2012-07-30",22.2,22.4,22.2,22.2,1350.0],["2012-07-31",22.2,22.4,22.1,22.3,1940.0],["2012-08-01",22.1,22.7,22.1,22.5,1650.0],["2012-08-02",22.0,22.6,22.0,22.0,1600.0],["2012-08-03",22.1,23.2,22.1,22.4,2500.0],["2012-08-06",22.2,23.2,22.1,22.5,1200.0],["2012-08-07",22.2,23.3,22.2,22.5,1220.0],["2012-08-08",23.1,23.1,21.8,23.0,4740.0],["2012-08-09",22.6,22.8,22.0,22.7,2200.0],["2012-08-10",22.4,22.4,21.4,21.4,43040.0],["2012-08-13",21.4,21.8,20.8,20.8,2080.0],["2012-08-14",21.5,22.0,20.6,20.6,2260.0],["2012-08-15",20.6,21.5,20.5,20.9,1910.0],["2012-08-16",20.5,21.6,20.5,21.6,1480.0],["2012-08-17",21.3,21.5,20.5,20.5,2110.0],["2012-08-20",20.4,21.3,20.4,21.2,1640.0],["2012-08-21",21.1,21.2,20.6,20.6,2300.0],["2012-08-22",20.5,21.2,20.1,20.7,5830.0],["2012-08-23",20.3,20.6,19.7,19.7,3930.0],["2012-08-24",20.1,20.1,19.8,19.9,350.0],["2012-08-27",19.6,19.6,19.0,19.4,2400.0],["2012-08-28",19.1,19.1,17.7,18.0,6160.0],["2012-08-29",17.7,18.0,15.0,15.7,15780.0],["2012-08-30",14.8,15.9,14.8,15.3,5370.0],["2012-08-31",14.7,15.5,14.4,14.8,6670.0],["2012-09-04",15.2,16.3,15.2,15.9,3450.0],["2012-09-05",15.5,16.3,15.5,16.1,2330.0],["2012-09-06",16.1,16.5,15.5,15.6,1380.0],["2012-09-07",15.7,16.3,15.7,15.9,1020.0],["2012-09-10",16.1,16.3,14.0,16.2,2390.0],["2012-09-11",16.1,20.5,16.1,18.7,11140.0],["2012-09-12",18.9,19.4,18.3,19.0,1710.0],["2012-09-13",18.8,19.2,18.6,19.0,3330.0],["2012-09-14",19.0,19.8,18.7,19.8,3440.0],["2012-09-17",19.6,19.8,19.3,19.8,690.0],["2012-09-18",19.5,19.8,19.3,19.8,2180.0],["2012-09-19",19.6,19.9,19.5,19.9,3890.0],["2012-09-20",19.7,19.8,18.0,19.1,3490.0],["2012-09-21",19.9,19.9,19.2,19.2,1970.0],["2012-09-24",19.2,19.5,19.1,19.5,670.0],["2012-09-25",19.2,19.8,19.2,19.6,1280.0],["2012-09-26",19.6,19.6,19.1,19.3,1090.0],["2012-09-27",19.2,19.3,17.8,18.0,2770.0],["2012-09-28",18.6,19.8,17.9,19.8,4150.0],["2012-10-01",19.8,19.8,18.6,18.8,1910.0],["2012-10-02",18.8,19.4,18.8,18.8,1400.0],["2012-10-03",18.8,19.6,18.0,19.6,1940.0],["2012-10-04",19.4,19.6,18.4,18.4,460.0],["2012-10-05",18.3,18.7,18.0,18.0,1370.0],["2012-10-08",18.0,18.0,16.8,17.3,2750.0],["2012-10-09",17.0,17.1,16.6,16.6,620.0],["2012-10-10",16.4,16.4,16.2,16.3,30.0],["2012-10-11",16.5,16.7,16.1,16.1,960.0],["2012-10-12",16.3,17.0,16.0,16.0,510.0],["2012-10-15",16.0,16.0,14.5,15.0,3090.0],["2012-10-16",15.2,15.5,15.1,15.2,920.0],["2012-10-17",15.1,16.6,15.1,16.3,3440.0],["2012-10-18",15.6,16.0,15.2,15.3,5090.0],["2012-10-19",15.1,15.8,14.9,15.1,1540.0],["2012-10-22",14.9,15.7,14.8,15.7,610.0],["2012-10-23",15.8,15.9,15.7,15.8,1090.0],["2012-10-24",15.8,15.8,15.0,15.8,1710.0],["2012-10-25",16.2,16.3,15.1,16.2,690.0],["2012-10-26",16.0,17.3,15.7,17.0,3800.0],["2012-10-31",16.5,18.0,16.2,16.4,3690.0],["2012-11-01",16.2,17.0,16.2,17.0,860.0],["2012-11-02",17.0,17.7,16.3,17.7,1710.0],["2012-11-05",18.1,18.7,17.7,18.0,2530.0],["2012-11-06",17.6,17.8,16.6,17.8,2560.0],["2012-11-07",16.5,17.7,16.4,16.9,2430.0],["2012-11-08",16.5,18.0,16.3,17.0,1840.0],["2012-11-09",17.0,17.1,16.6,17.0,770.0],["2012-11-12",16.8,16.8,16.2,16.2,1220.0],["2012-11-13",16.5,17.0,16.2,16.2,4700.0],["2012-11-14",16.5,16.9,15.5,15.5,2140.0],["2012-11-15",16.1,16.5,14.8,14.8,1390.0],["2012-11-16",14.7,14.7,11.5,13.7,5760.0],["2012-11-19",13.5,14.5,13.5,14.5,1950.0],["2012-11-20",14.1,14.9,13.6,14.8,2170.0],["2012-11-21",14.9,15.0,14.6,14.8,1250.0],["2012-11-23",14.6,15.0,14.4,15.0,1000.0],["2012-11-26",14.6,15.2,14.6,15.2,670.0],["2012-11-27",14.9,15.5,14.5,15.0,2030.0],["2012-11-28",15.0,15.4,14.2,14.6,880.0],["2012-11-29",14.7,14.9,13.7,14.3,1720.0],["2012-11-30",14.1,14.7,13.1,14.7,3670.0],["2012-12-03",14.5,15.1,13.3,14.7,4890.0],["2012-12-04",14.7,14.7,14.0,14.0,3170.0],["2012-12-05",13.7,14.1,13.2,13.2,3120.0],["2012-12-06",13.0,13.2,12.7,12.7,3780.0],["2012-12-07",12.7,13.1,12.7,12.7,1970.0],["2012-12-10",12.7,13.0,12.4,12.5,3350.0],["2012-12-11",12.2,12.4,11.5,11.9,8860.0],["2012-12-12",11.5,12.5,11.2,12.5,6720.0],["2012-12-13",12.7,14.0,12.6,14.0,3720.0],["2012-12-14",13.5,14.2,13.5,14.0,4530.0],["2012-12-17",13.8,15.3,13.2,15.2,3860.0],["2012-12-18",15.0,15.2,14.9,14.9,3110.0],["2012-12-19",14.8,15.0,13.7,14.4,3190.0],["2012-12-20",14.5,15.6,14.4,15.5,6050.0],["2012-12-21",15.4,16.0,14.6,16.0,2830.0],["2012-12-24",15.8,15.8,14.8,14.8,1450.0],["2012-12-26",14.6,15.2,14.0,15.0,3910.0],["2012-12-27",15.0,15.1,15.0,15.0,8160.0],["2012-12-28",15.0,15.0,14.5,14.9,3200.0],["2012-12-31",13.7,16.6,12.8,16.6,13690.0],["2013-01-02",17.0,17.2,16.0,17.0,2780.0],["2013-01-03",17.0,17.2,16.9,17.0,1000.0],["2013-01-04",17.5,19.0,17.5,17.9,7970.0],["2013-01-07",18.8,19.0,18.4,18.6,11970.0],["2013-01-08",18.6,18.8,18.6,18.8,3260.0],["2013-01-09",18.8,19.0,18.6,18.8,1400.0],["2013-01-10",18.6,19.0,18.5,19.0,5990.0],["2013-01-11",19.0,19.9,19.0,19.8,4230.0],["2013-01-14",20.0,20.4,19.3,20.4,4320.0],["2013-01-15",20.5,20.5,20.0,20.1,3570.0],["2013-01-16",19.7,19.7,17.9,18.2,2350.0],["2013-01-17",18.5,18.5,18.4,18.5,880.0],["2013-01-18",18.6,18.6,16.4,17.1,5620.0],["2013-01-22",17.5,17.7,16.5,16.5,5310.0],["2013-01-23",16.7,22.8,16.7,20.0,48260.0],["2013-01-24",19.9,20.8,19.5,20.8,5180.0],["2013-01-25",20.2,21.0,19.9,20.1,3770.0],["2013-01-28",20.0,20.4,19.8,20.4,2370.0],["2013-01-29",20.6,20.7,19.7,20.3,21620.0],["2013-01-30",20.4,20.5,19.7,20.2,1780.0],["2013-01-31",20.5,20.5,19.5,20.4,1570.0],["2013-02-01",20.0,20.6,19.8,20.5,1950.0],["2013-02-04",20.6,21.0,19.8,20.6,12100.0],["2013-02-05",20.3,20.3,20.0,20.2,2500.0],["2013-02-06",19.8,21.2,19.8,21.1,16290.0],["2013-02-07",20.9,24.5,20.9,23.9,8070.0],["2013-02-08",24.0,26.0,24.0,25.7,12800.0],["2013-02-11",26.0,30.8,26.0,29.8,24930.0],["2013-02-12",30.9,30.9,27.0,28.6,12800.0],["2013-02-13",28.4,28.5,27.0,28.2,5560.0],["2013-02-14",27.5,27.5,25.0,26.2,4330.0],["2013-02-15",26.2,26.2,24.0,25.3,5630.0],["2013-02-19",25.3,27.3,25.0,27.3,6090.0],["2013-02-20",27.4,28.5,27.4,28.4,7940.0],["2013-02-21",28.4,29.0,27.6,29.0,2440.0],["2013-02-22",28.5,29.0,28.4,29.0,1070.0],["2013-02-25",28.4,29.0,26.0,26.4,3680.0],["2013-02-26",26.6,27.4,26.6,27.3,850.0],["2013-02-27",27.7,27.9,27.5,27.6,3990.0],["2013-02-28",27.9,30.0,26.7,28.1,8470.0],["2013-03-01",27.6,28.0,27.5,27.5,1980.0],["2013-03-04",27.9,28.7,27.9,27.9,5030.0],["2013-03-05",27.7,28.1,27.5,27.5,3000.0],["2013-03-06",26.9,27.2,26.3,27.1,3190.0],["2013-03-07",26.7,26.9,26.4,26.5,3490.0],["2013-03-08",26.1,26.1,25.5,25.8,1930.0],["2013-03-11",26.0,26.0,24.7,25.6,2100.0],["2013-03-12",24.7,25.6,24.7,25.5,2920.0],["2013-03-13",25.4,25.4,23.9,24.2,2560.0],["2013-03-14",24.5,25.7,23.3,25.0,5840.0],["2013-03-15",24.8,25.5,24.4,24.4,18110.0],["2013-03-18",24.3,24.3,22.0,22.4,6180.0],["2013-03-19",22.0,22.7,21.7,21.8,2500.0],["2013-03-20",21.8,22.3,21.5,22.2,4910.0],["2013-03-21",22.1,22.3,22.0,22.3,800.0],["2013-03-22",21.8,22.0,21.5,21.5,430.0],["2013-03-25",22.2,22.2,21.1,21.1,2260.0],["2013-03-26",21.1,21.1,20.1,20.1,2310.0],["2013-03-27",20.8,22.1,20.7,21.5,6240.0],["2013-03-28",22.0,24.8,21.9,24.8,5200.0],["2013-04-01",24.0,24.2,22.8,23.6,10970.0],["2013-04-02",23.2,24.8,23.2,24.3,4080.0],["2013-04-03",24.4,24.4,23.8,24.3,750.0],["2013-04-04",24.3,24.7,24.3,24.7,1630.0],["2013-04-05",24.2,24.8,23.7,24.8,2080.0],["2013-04-08",25.0,25.0,24.0,24.3,7050.0],["2013-04-09",24.3,25.0,24.3,24.4,9780.0],["2013-04-10",23.8,25.0,23.8,24.5,10860.0],["2013-04-11",24.2,24.3,24.0,24.1,800.0],["2013-04-12",24.1,24.2,23.7,24.0,14660.0],["2013-04-15",24.4,24.6,23.9,24.2,3060.0],["2013-04-16",24.1,24.2,24.0,24.1,12450.0],["2013-04-17",24.0,24.1,24.0,24.1,90.0],["2013-04-18",24.2,24.4,22.5,22.8,3770.0],["2013-04-19",22.7,23.3,22.6,23.3,1820.0],["2013-04-22",23.6,23.6,22.5,22.7,2800.0],["2013-04-23",22.5,23.5,22.4,23.0,500.0],["2013-04-24",22.8,23.3,22.8,23.2,680.0],["2013-04-25",23.1,23.3,23.1,23.3,790.0],["2013-04-26",23.4,24.2,23.2,23.5,2290.0],["2013-04-29",23.2,24.0,23.2,23.7,1740.0],["2013-04-30",23.6,24.2,23.6,24.1,2900.0],["2013-05-01",24.0,24.2,23.4,23.4,9980.0],["2013-05-02",23.2,24.0,23.1,23.9,490.0],["2013-05-03",24.4,24.4,23.1,24.0,5830.0],["2013-05-06",24.0,24.0,23.6,23.7,380.0],["2013-05-07",23.8,24.1,23.8,24.0,2000.0],["2013-05-08",24.0,24.2,24.0,24.0,4230.0],["2013-05-09",23.8,24.2,23.8,24.1,2670.0],["2013-05-10",23.9,24.3,23.9,23.9,1290.0],["2013-05-13",23.9,23.9,23.5,23.6,790.0],["2013-05-14",23.6,23.8,22.8,23.1,1160.0],["2013-05-15",22.8,23.0,22.5,22.5,2000.0],["2013-05-16",22.7,23.1,22.3,22.7,2870.0],["2013-05-17",22.5,23.0,22.5,23.0,3270.0],["2013-05-20",23.0,23.8,23.0,23.7,2360.0],["2013-05-21",24.0,24.3,23.7,24.0,5060.0],["2013-05-22",24.2,24.5,24.0,24.1,7780.0],["2013-05-23",25.1,25.1,23.9,24.1,11890.0],["2013-05-24",24.4,24.5,23.3,23.8,5140.0],["2013-05-28",23.9,24.2,23.9,24.1,7880.0],["2013-05-29",24.3,24.4,23.6,24.2,2390.0],["2013-05-30",24.0,24.2,22.8,22.9,2370.0],["2013-05-31",23.0,23.6,23.0,23.2,3740.0],["2013-06-03",23.7,24.2,23.3,24.2,5800.0],["2013-06-04",24.7,24.7,24.1,24.1,20780.0],["2013-06-05",24.2,24.3,24.0,24.2,24500.0],["2013-06-06",24.4,24.5,22.5,22.5,20070.0],["2013-06-07",22.9,23.7,22.9,23.5,5590.0],["2013-06-10",23.7,24.1,23.7,24.1,1020.0],["2013-06-11",23.9,24.0,23.0,23.7,13480.0],["2013-06-12",24.0,24.0,23.7,23.7,25720.0],["2013-06-13",24.0,24.0,22.8,22.8,2320.0],["2013-06-14",22.8,23.5,22.6,23.5,1820.0],["2013-06-17",23.4,23.6,22.2,22.2,3580.0],["2013-06-18",22.5,22.9,22.3,22.9,2140.0],["2013-06-19",22.5,22.5,21.6,21.8,4750.0],["2013-06-20",21.8,22.0,21.0,21.0,2060.0],["2013-06-21",21.2,21.2,20.0,21.2,3640.0],["2013-06-24",21.0,23.5,21.0,22.0,9480.0],["2013-06-25",21.8,21.8,20.0,20.9,11840.0],["2013-06-26",21.4,23.8,21.0,23.5,4970.0],["2013-06-27",23.6,24.4,23.4,24.0,11850.0],["2013-06-28",24.0,24.8,24.0,24.8,7790.0],["2013-07-01",24.5,24.5,24.0,24.1,21970.0],["2013-07-02",24.5,24.7,24.4,24.4,18120.0],["2013-07-03",24.6,24.6,23.4,23.5,14360.0],["2013-07-05",23.1,24.0,23.0,23.7,4010.0],["2013-07-08",23.7,23.9,23.2,23.2,2170.0],["2013-07-09",23.6,23.8,23.0,23.1,1080.0],["2013-07-10",23.1,23.6,23.1,23.5,4440.0],["2013-07-11",23.8,23.8,23.3,23.5,20320.0],["2013-07-12",23.0,24.9,23.0,24.4,15310.0],["2013-07-15",24.8,25.4,24.3,25.0,30650.0],["2013-07-16",25.0,25.0,23.6,24.4,10150.0],["2013-07-17",23.5,25.0,23.0,24.4,4890.0],["2013-07-18",24.4,24.6,23.6,24.4,3360.0],["2013-07-19",24.3,24.5,24.3,24.4,1640.0],["2013-07-22",24.7,27.4,24.7,27.2,98880.0],["2013-07-23",27.5,30.0,27.0,29.9,28080.0],["2013-07-24",30.0,30.0,29.0,29.7,4460.0],["2013-07-25",30.0,30.0,28.6,29.1,5650.0],["2013-07-26",29.0,32.5,28.3,31.7,27730.0],["2013-07-29",32.5,36.9,32.5,36.2,39430.0],["2013-07-30",35.8,36.1,34.0,34.4,24980.0],["2013-07-31",33.2,34.6,31.1,34.4,19340.0],["2013-08-01",35.9,36.9,34.4,36.0,17170.0],["2013-08-02",34.4,39.0,34.4,38.8,29350.0],["2013-08-05",37.7,40.9,37.7,39.8,31820.0],["2013-08-06",40.0,40.0,38.0,38.8,23420.0],["2013-08-07",39.5,42.2,39.0,40.5,24830.0],["2013-08-08",41.0,42.2,39.2,41.5,19580.0],["2013-08-09",42.4,43.0,40.8,40.8,21090.0],["2013-08-12",40.3,40.3,35.6,38.8,36140.0],["2013-08-13",39.5,39.5,35.6,37.8,21070.0],["2013-08-14",38.0,38.9,34.3,35.2,16180.0],["2013-08-15",35.3,35.3,33.0,33.4,10210.0],["2013-08-16",33.3,34.8,30.8,31.6,12380.0],["2013-08-19",33.1,35.4,33.1,34.7,24970.0],["2013-08-20",35.3,38.0,35.0,37.4,16580.0],["2013-08-21",38.1,40.0,38.1,39.3,15990.0],["2013-08-22",39.3,40.9,38.5,39.0,11680.0],["2013-08-23",39.7,39.9,37.2,38.1,22530.0],["2013-08-26",38.0,38.9,36.1,37.3,7890.0],["2013-08-27",36.5,38.0,35.2,36.6,2610.0],["2013-08-28",35.5,36.5,34.4,36.5,9150.0],["2013-08-29",36.5,37.5,35.1,35.8,5680.0],["2013-08-30",36.4,37.5,34.6,34.6,4480.0],["2013-09-03",35.1,37.5,35.0,35.0,3370.0],["2013-09-04",36.0,36.5,35.1,35.4,3760.0],["2013-09-05",35.5,36.5,35.0,36.0,5950.0],["2013-09-06",36.0,36.0,35.0,35.0,2210.0],["2013-09-09",35.0,37.1,34.9,37.1,13130.0],["2013-09-10",38.6,39.0,37.6,38.1,5430.0],["2013-09-11",38.1,38.9,37.4,38.5,1550.0],["2013-09-12",38.6,39.0,36.9,38.3,5140.0],["2013-09-13",38.2,39.0,37.1,38.6,4230.0],["2013-09-16",40.0,40.0,38.0,38.0,4350.0],["2013-09-17",38.1,39.5,38.0,39.1,4590.0],["2013-09-18",38.9,39.0,37.9,38.1,6390.0],["2013-09-19",38.3,38.9,37.8,38.9,1310.0],["2013-09-20",39.3,44.4,39.0,41.2,103380.0],["2013-09-23",41.4,44.4,40.2,43.0,30300.0],["2013-09-24",43.0,44.3,40.3,41.5,17790.0],["2013-09-25",42.5,42.5,39.2,40.5,7350.0],["2013-09-26",40.5,42.5,40.0,40.7,11010.0],["2013-09-27",40.0,40.2,33.9,38.6,29710.0],["2013-09-30",38.0,38.8,36.0,37.6,10760.0],["2013-10-01",37.5,40.5,36.4,38.8,10300.0],["2013-10-02",38.3,40.0,37.5,37.6,13620.0],["2013-10-03",37.0,37.0,35.0,36.9,10560.0],["2013-10-04",36.9,37.6,35.0,36.8,9880.0],["2013-10-07",36.4,37.2,35.0,37.1,5000.0],["2013-10-08",36.6,38.9,35.5,36.4,7450.0],["2013-10-09",36.4,37.3,35.1,36.1,8480.0],["2013-10-10",36.3,39.5,36.3,39.5,8450.0],["2013-10-11",38.8,40.0,37.7,39.0,10710.0],["2013-10-14",36.3,41.8,36.0,40.7,31720.0],["2013-10-15",40.7,40.8,37.6,37.7,7100.0],["2013-10-16",37.5,39.5,37.5,38.0,5670.0],["2013-10-17",39.2,39.6,37.2,38.0,7370.0],["2013-10-18",38.4,39.0,37.6,37.6,1720.0],["2013-10-21",37.7,39.4,36.5,38.7,5380.0],["2013-10-22",38.2,41.0,37.5,40.4,9970.0],["2013-10-23",40.0,40.5,39.5,40.4,37120.0],["2013-10-24",40.1,40.5,39.8,40.4,2700.0],["2013-10-25",40.4,43.5,39.8,41.3,18970.0],["2013-10-28",41.3,42.4,40.5,42.3,4530.0],["2013-10-29",41.9,43.0,41.5,43.0,5580.0],["2013-10-30",42.3,43.0,42.1,42.5,9580.0],["2013-10-31",42.5,43.0,42.5,42.5,3940.0],["2013-11-01",42.1,43.0,42.1,42.6,5060.0],["2013-11-04",42.9,46.9,42.5,46.0,39060.0],["2013-11-05",46.5,47.9,44.8,44.8,25090.0],["2013-11-06",44.8,45.6,42.5,42.8,15260.0],["2013-11-07",47.4,48.4,44.5,48.4,28910.0],["2013-11-08",49.5,54.8,49.5,54.0,53400.0],["2013-11-11",55.1,57.9,52.9,57.3,45310.0],["2013-11-12",57.9,60.0,54.1,59.7,32060.0],["2013-11-13",60.0,64.4,58.9,64.0,73680.0],["2013-11-14",65.0,67.1,62.2,63.1,31170.0],["2013-11-15",63.1,64.7,60.7,62.0,28430.0],["2013-11-18",62.7,64.7,62.0,62.3,17310.0],["2013-11-19",62.0,64.8,59.5,59.5,38500.0],["2013-11-20",60.0,61.3,57.1,59.5,23110.0],["2013-11-21",59.5,61.0,58.3,60.5,16820.0],["2013-11-22",61.0,66.4,61.0,65.2,57800.0],["2013-11-25",66.0,66.1,63.0,63.8,23170.0],["2013-11-26",64.5,65.0,62.9,63.7,9640.0],["2013-11-27",64.6,64.6,61.2,63.9,13900.0],["2013-11-29",63.9,63.9,60.7,62.1,8580.0],["2013-12-02",62.2,62.2,58.5,59.2,22460.0],["2013-12-03",60.0,60.0,56.5,57.8,17290.0],["2013-12-04",56.6,60.3,56.1,58.4,10770.0],["2013-12-05",58.3,62.0,57.7,61.5,8850.0],["2013-12-06",61.6,62.5,58.6,62.5,11850.0],["2013-12-09",60.9,61.3,59.1,60.4,14090.0],["2013-12-10",59.7,59.9,55.2,59.9,27650.0],["2013-12-11",59.3,59.7,57.2,57.9,12820.0],["2013-12-12",60.0,60.0,56.4,58.6,11650.0],["2013-12-13",58.1,61.7,57.5,61.7,8390.0],["2013-12-16",61.4,68.9,59.2,68.9,52690.0],["2013-12-17",69.0,69.8,66.7,69.6,38060.0],["2013-12-18",69.0,69.7,61.6,63.9,29920.0],["2013-12-19",63.8,66.7,62.4,66.0,10280.0],["2013-12-20",69.4,69.4,66.5,68.1,17670.0],["2013-12-23",70.8,72.2,67.1,69.5,36900.0],["2013-12-24",70.0,70.1,69.2,69.2,5060.0],["2013-12-26",70.0,70.6,68.4,69.3,10560.0],["2013-12-27",69.3,69.5,67.5,67.6,8240.0],["2013-12-30",65.9,68.3,65.0,67.4,14650.0],["2013-12-31",66.9,69.4,66.6,68.0,11370.0],["2014-01-02",67.2,71.3,65.1,69.7,52830.0],["2014-01-03",70.3,71.4,67.5,68.4,28190.0],["2014-01-06",67.5,68.8,63.1,64.3,22670.0],["2014-01-07",65.0,67.5,64.5,67.3,16250.0],["2014-01-08",67.4,70.5,66.1,70.0,15030.0],["2014-01-09",70.0,71.0,68.3,69.6,19280.0],["2014-01-10",70.2,70.7,69.6,70.7,7930.0],["2014-01-13",70.8,77.1,70.5,73.1,55330.0],["2014-01-14",72.5,80.5,72.5,76.0,53420.0],["2014-01-15",75.2,79.5,75.2,79.5,31540.0],["2014-01-16",80.0,81.1,72.5,77.4,37190.0],["2014-01-17",78.7,78.7,73.3,73.5,26790.0],["2014-01-21",73.5,73.9,64.6,68.6,63750.0],["2014-01-22",66.7,69.4,60.3,66.9,35650.0],["2014-01-23",65.6,68.1,64.6,65.6,19400.0],["2014-01-24",65.1,65.9,60.1,60.2,34530.0],["2014-01-27",60.8,68.4,60.1,61.7,26520.0],["2014-01-28",61.4,63.8,60.2,63.7,14840.0],["2014-01-29",62.1,65.0,61.0,62.4,18010.0],["2014-01-30",63.5,63.6,62.0,63.3,11240.0],["2014-01-31",61.8,67.0,61.8,65.9,16090.0],["2014-02-03",66.0,66.0,61.8,62.7,20720.0],["2014-02-04",61.8,62.0,58.7,61.8,37050.0],["2014-02-05",61.8,62.3,58.7,59.5,49680.0],["2014-02-06",48.5,54.3,47.1,48.5,128700.0],["2014-02-07",50.8,52.0,49.1,50.0,59940.0],["2014-02-10",50.0,51.2,48.6,50.0,21260.0],["2014-02-11",50.4,51.1,49.6,51.1,41230.0],["2014-02-12",54.8,59.7,54.8,57.1,54480.0],["2014-02-13",56.4,58.5,55.7,56.3,33350.0],["2014-02-14",55.4,56.4,54.6,55.0,20320.0],["2014-02-18",55.0,56.4,53.8,55.7,7840.0],["2014-02-19",54.7,55.3,54.0,54.0,9710.0],["2014-02-20",52.5,56.0,52.5,54.3,9370.0],["2014-02-21",53.8,55.3,53.5,53.8,5010.0],["2014-02-24",53.4,53.6,48.6,50.2,31400.0],["2014-02-25",55.0,60.5,55.0,56.7,76350.0],["2014-02-26",56.0,58.0,55.1,56.9,34830.0],["2014-02-27",57.9,58.0,54.1,54.4,13060.0],["2014-02-28",54.4,57.2,54.4,55.3,18710.0],["2014-03-03",53.9,56.4,52.3,56.3,12490.0],["2014-03-04",57.4,59.2,54.8,58.3,21610.0],["2014-03-05",58.1,62.9,57.8,62.0,27050.0],["2014-03-06",62.7,64.9,62.7,64.4,28830.0],["2014-03-07",65.2,66.1,63.0,63.0,19840.0],["2014-03-10",62.5,64.6,62.0,63.0,9110.0],["2014-03-11",64.1,65.0,62.7,63.8,19830.0],["2014-03-12",64.0,64.3,63.0,63.3,21750.0],["2014-03-13",63.9,63.9,63.0,63.2,17270.0],["2014-03-14",63.0,64.0,62.2,63.3,12020.0],["2014-03-17",63.0,65.3,63.0,64.6,7640.0],["2014-03-18",64.6,65.5,64.6,65.4,9110.0],["2014-03-19",65.0,65.8,63.9,64.0,14010.0],["2014-03-20",63.9,65.5,63.7,65.5,7770.0],["2014-03-21",64.9,67.6,64.5,67.3,16120.0],["2014-03-24",68.1,68.1,63.9,65.4,21410.0],["2014-03-25",65.5,66.5,64.4,64.4,4990.0],["2014-03-26",65.6,71.1,65.6,67.0,32610.0],["2014-03-27",66.4,68.2,65.1,66.0,12120.0],["2014-03-28",66.7,71.2,66.7,70.2,72990.0],["2014-03-31",70.5,73.6,70.2,72.5,33510.0],["2014-04-01",72.5,72.9,70.6,72.3,20530.0],["2014-04-02",72.5,74.2,71.2,73.9,18560.0],["2014-04-03",68.3,70.9,63.6,70.9,17940.0],["2014-04-04",70.2,70.7,65.3,66.3,14010.0],["2014-04-07",65.1,65.8,60.7,61.1,11280.0],["2014-04-08",60.4,62.9,59.1,60.3,12880.0],["2014-04-09",59.6,60.7,59.1,60.7,13710.0],["2014-04-10",60.3,60.8,59.1,59.9,11370.0],["2014-04-11",59.1,60.0,57.1,58.2,21270.0],["2014-04-14",57.9,58.1,53.7,54.5,23530.0],["2014-04-15",55.3,55.7,52.4,54.2,9230.0],["2014-04-16",61.8,61.8,53.9,55.3,5680.0],["2014-04-17",55.9,55.9,53.5,55.6,5940.0],["2014-04-21",55.4,59.4,54.5,57.8,8120.0],["2014-04-22",56.9,58.3,53.7,54.7,13950.0],["2014-04-23",55.0,55.7,53.1,54.7,8220.0],["2014-04-24",54.8,57.2,53.0,55.7,6490.0],["2014-04-25",55.8,57.2,53.3,53.9,4950.0],["2014-04-28",53.8,54.0,52.0,52.1,5990.0],["2014-04-29",52.1,53.5,50.6,52.4,6530.0],["2014-04-30",51.9,53.7,51.5,53.0,7930.0],["2014-05-01",53.2,54.0,50.5,51.9,6660.0],["2014-05-02",52.6,55.1,52.1,53.9,8610.0],["2014-05-05",53.4,54.6,52.4,53.4,5320.0],["2014-05-06",53.4,54.0,52.4,52.5,7750.0],["2014-05-07",53.0,54.1,48.6,49.0,17170.0],["2014-05-08",49.5,50.9,43.9,46.4,27320.0],["2014-05-09",44.0,47.3,42.0,47.3,12130.0],["2014-05-12",46.0,47.4,44.3,46.6,28940.0],["2014-05-13",40.8,50.0,40.0,47.6,68130.0],["2014-05-14",46.7,48.4,45.1,45.2,13370.0],["2014-05-15",45.3,45.3,41.6,42.0,18180.0],["2014-05-16",42.6,43.1,41.5,41.8,18160.0],["2014-05-19",43.1,43.5,42.4,43.0,37650.0],["2014-05-20",43.3,45.9,41.8,42.0,35230.0],["2014-05-21",42.6,51.5,42.6,48.7,31450.0],["2014-05-22",49.2,50.0,46.7,47.0,14710.0],["2014-05-23",47.3,50.9,46.1,49.8,7320.0],["2014-05-27",50.5,50.5,47.3,47.3,15330.0],["2014-05-28",47.2,49.0,47.2,47.6,8640.0],["2014-05-29",48.4,48.5,46.8,47.0,7670.0],["2014-05-30",47.2,47.9,43.8,44.0,17690.0],["2014-06-02",43.4,43.4,41.4,42.6,18430.0],["2014-06-03",41.8,42.6,40.5,40.8,10920.0],["2014-06-04",40.2,41.0,40.0,40.6,13340.0],["2014-06-05",41.0,41.1,40.1,40.7,8960.0],["2014-06-06",40.3,42.8,40.2,42.0,13610.0],["2014-06-09",42.2,43.2,41.8,41.8,8210.0],["2014-06-10",42.0,42.0,40.9,41.4,4920.0],["2014-06-11",41.4,41.4,40.3,40.8,4620.0],["2014-06-12",41.0,41.5,38.5,39.4,13330.0],["2014-06-13",39.2,39.5,37.5,38.5,15360.0],["2014-06-16",38.6,40.3,38.3,39.0,7420.0],["2014-06-17",39.6,41.3,39.2,40.1,6180.0],["2014-06-18",40.7,41.2,40.0,40.5,1620.0],["2014-06-19",40.5,43.9,40.5,42.0,10040.0],["2014-06-20",42.7,42.7,41.4,41.4,3840.0],["2014-06-23",41.5,42.1,41.1,41.1,5320.0],["2014-06-24",41.5,41.9,41.1,41.6,6840.0],["2014-06-25",41.6,42.6,40.9,42.6,8590.0],["2014-06-26",44.0,44.4,42.0,42.0,9650.0],["2014-06-27",41.1,42.9,39.8,39.8,13600.0],["2014-06-30",40.4,42.1,40.1,40.7,7600.0],["2014-07-01",41.2,43.0,41.2,42.0,3690.0],["2014-07-02",41.6,44.5,41.6,43.5,9310.0],["2014-07-03",44.3,45.4,42.5,42.5,6720.0],["2014-07-07",44.3,44.9,42.6,43.3,7130.0],["2014-07-08",43.3,43.9,40.7,41.5,11310.0],["2014-07-09",41.3,42.5,40.0,42.5,10630.0],["2014-07-10",41.5,42.7,41.1,41.2,3280.0],["2014-07-11",41.6,42.7,41.5,42.0,3800.0],["2014-07-14",42.2,43.7,41.6,43.3,9710.0],["2014-07-15",43.6,44.3,43.0,43.5,6520.0],["2014-07-16",44.0,45.0,43.3,43.3,8870.0],["2014-07-17",43.5,43.9,43.0,43.0,4800.0],["2014-07-18",43.6,44.3,42.5,43.3,6740.0],["2014-07-21",43.5,43.8,42.6,43.0,3010.0],["2014-07-22",43.3,43.8,43.3,43.3,1980.0],["2014-07-23",43.5,44.7,43.3,43.6,5060.0],["2014-07-24",43.5,47.2,43.2,46.8,9920.0],["2014-07-25",46.6,47.0,45.0,45.0,10670.0],["2014-07-28",45.1,45.6,43.5,44.6,5430.0],["2014-07-29",44.2,45.4,44.2,44.7,2610.0],["2014-07-30",44.9,45.6,44.2,44.5,5850.0],["2014-07-31",43.6,44.0,41.7,42.1,7560.0],["2014-08-01",42.3,42.6,41.6,41.7,3650.0],["2014-08-04",41.7,45.1,41.7,43.3,17500.0],["2014-08-05",41.5,50.0,40.5,49.9,37670.0],["2014-08-06",48.2,51.8,48.0,50.5,23540.0],["2014-08-07",50.1,52.3,50.0,52.3,15050.0],["2014-08-08",52.5,52.9,51.1,52.4,9210.0],["2014-08-11",52.1,53.6,50.3,51.1,6320.0],["2014-08-12",51.0,51.9,48.0,49.4,10660.0],["2014-08-13",50.0,50.0,47.6,49.1,8840.0],["2014-08-14",49.0,49.5,48.4,49.5,5230.0],["2014-08-15",49.5,49.5,47.5,48.4,4630.0],["2014-08-18",48.3,49.2,47.7,48.7,4090.0],["2014-08-19",49.2,49.2,47.0,47.9,5810.0],["2014-08-20",47.2,48.1,46.8,47.8,4140.0],["2014-08-21",47.6,48.2,46.6,48.2,5280.0],["2014-08-22",47.9,47.9,46.8,47.8,4480.0],["2014-08-25",47.4,48.9,47.0,47.7,5520.0],["2014-08-26",48.3,48.3,47.2,47.9,2430.0],["2014-08-27",48.0,48.3,47.1,47.9,2240.0],["2014-08-28",48.0,48.4,47.1,47.6,2580.0],["2014-08-29",47.3,48.0,47.0,47.7,2020.0],["2014-09-02",47.5,49.2,47.5,49.2,3420.0],["2014-09-03",49.0,49.6,48.5,48.6,3540.0],["2014-09-04",49.5,63.2,48.8,60.4,96210.0],["2014-09-05",58.8,59.2,55.3,57.8,36050.0],["2014-09-08",57.8,59.5,55.4,56.0,21880.0],["2014-09-09",56.0,56.8,53.7,54.3,7310.0],["2014-09-10",54.0,55.7,53.7,54.5,7340.0],["2014-09-11",54.5,56.0,54.2,54.2,7080.0],["2014-09-12",54.0,56.0,54.0,55.4,3570.0],["2014-09-15",55.9,57.1,55.1,56.0,6990.0],["2014-09-16",56.4,56.4,55.1,55.3,3830.0],["2014-09-17",55.3,56.1,54.7,55.0,4470.0],["2014-09-18",53.7,56.0,51.6,56.0,7650.0],["2014-09-19",56.7,56.7,53.9,54.8,10410.0],["2014-09-22",54.9,55.5,54.1,55.5,3630.0],["2014-09-23",56.0,56.0,54.0,55.5,7280.0],["2014-09-24",55.3,55.3,53.8,55.1,9840.0],["2014-09-25",54.7,55.5,54.0,54.0,5330.0],["2014-09-26",54.1,54.1,52.9,53.5,3790.0],["2014-09-29",52.9,55.2,52.2,53.3,22550.0],["2014-09-30",53.1,53.8,52.8,53.5,3100.0],["2014-10-01",53.3,53.7,51.5,51.6,8700.0],["2014-10-02",51.2,53.1,50.1,52.6,5690.0],["2014-10-03",52.8,53.7,52.8,52.9,2810.0],["2014-10-06",53.4,53.4,51.0,51.5,5550.0],["2014-10-07",51.5,52.6,50.5,50.5,5210.0],["2014-10-08",50.8,51.2,49.1,50.9,13620.0],["2014-10-09",50.5,51.5,49.5,49.5,6330.0],["2014-10-10",49.5,49.5,47.5,48.5,10120.0],["2014-10-13",48.2,49.0,47.7,48.6,4190.0],["2014-10-14",48.6,48.9,47.6,48.0,2820.0],["2014-10-15",47.5,48.0,47.1,47.9,5910.0],["2014-10-16",47.1,51.3,47.1,50.8,6620.0],["2014-10-17",50.8,52.1,50.8,51.0,4340.0],["2014-10-20",50.4,55.0,49.6,54.1,12950.0],["2014-10-21",55.0,58.2,53.6,57.5,10240.0],["2014-10-22",57.0,58.5,56.5,57.0,5900.0],["2014-10-23",57.6,58.7,57.1,58.0,4090.0],["2014-10-24",57.6,58.8,56.0,57.5,3750.0],["2014-10-27",56.8,57.4,56.1,56.7,1790.0],["2014-10-28",56.6,58.4,56.0,57.7,3390.0],["2014-10-29",57.4,58.8,56.5,58.8,4080.0],["2014-10-30",58.1,58.5,57.2,57.6,3460.0],["2014-10-31",58.4,58.4,56.6,57.5,4640.0],["2014-11-03",57.9,58.0,56.2,57.2,3600.0],["2014-11-04",56.7,59.4,56.0,59.4,16150.0],["2014-11-05",44.8,55.0,44.8,54.0,15720.0],["2014-11-06",54.0,54.0,45.9,49.7,19320.0],["2014-11-07",48.9,48.9,44.6,45.5,18900.0],["2014-11-10",44.0,46.8,44.0,45.0,7870.0],["2014-11-11",44.4,46.7,43.7,44.2,7330.0],["2014-11-12",43.4,46.0,43.4,46.0,4530.0],["2014-11-13",45.1,46.8,44.6,45.3,7090.0],["2014-11-14",45.2,45.3,44.0,44.9,2500.0],["2014-11-17",45.8,45.8,44.0,44.0,4140.0],["2014-11-18",45.0,45.6,42.3,44.0,7020.0],["2014-11-19",43.1,44.8,43.0,43.5,2870.0],["2014-11-20",43.1,45.2,43.1,44.7,1940.0],["2014-11-21",44.6,46.2,44.4,45.0,3560.0],["2014-11-24",45.4,46.1,44.7,45.7,1480.0],["2014-11-25",46.0,46.1,45.0,45.1,1180.0],["2014-11-26",45.3,45.4,44.6,45.0,880.0],["2014-11-28",44.3,45.1,44.1,44.8,1470.0],["2014-12-01",45.0,45.8,43.6,44.4,1880.0],["2014-12-02",44.1,45.2,43.6,44.7,1130.0],["2014-12-03",44.3,45.7,44.2,45.5,2910.0],["2014-12-04",45.6,47.3,45.4,47.1,3020.0],["2014-12-05",47.4,47.9,43.9,46.4,8490.0],["2014-12-08",46.2,46.9,45.9,46.3,1170.0],["2014-12-09",46.7,48.1,45.9,46.9,3700.0],["2014-12-10",47.0,47.2,45.9,45.9,3470.0],["2014-12-11",45.8,46.0,44.9,45.0,2930.0],["2014-12-12",44.9,45.6,44.5,44.7,1560.0],["2014-12-15",45.0,54.6,44.2,50.1,38910.0],["2014-12-16",51.1,54.0,51.0,53.5,23240.0],["2014-12-17",54.0,54.0,51.5,52.1,6140.0],["2014-12-18",52.4,56.4,52.4,55.2,11270.0],["2014-12-19",56.2,57.9,56.0,56.2,10920.0],["2014-12-22",56.5,56.9,53.2,53.2,11100.0],["2014-12-23",56.4,56.4,54.0,54.8,8250.0],["2014-12-24",55.1,57.0,55.1,55.6,1270.0],["2014-12-26",56.1,57.5,56.1,57.5,2430.0],["2014-12-29",57.3,57.3,52.5,52.5,8920.0],["2014-12-30",53.0,54.2,51.1,54.1,11220.0],["2014-12-31",54.9,55.0,52.0,55.0,4910.0],["2015-01-02",55.0,55.0,52.0,53.1,4110.0],["2015-01-05",52.7,53.3,49.6,49.6,8930.0],["2015-01-06",50.6,51.5,49.0,49.0,4310.0],["2015-01-07",49.3,50.5,49.0,50.0,3070.0],["2015-01-08",51.6,52.6,49.7,52.6,3970.0],["2015-01-09",52.5,52.5,50.1,50.1,1950.0],["2015-01-12",50.1,51.2,48.4,48.4,3530.0],["2015-01-13",49.1,50.0,48.1,49.9,11930.0],["2015-01-14",49.8,49.8,47.6,47.6,7850.0],["2015-01-15",47.6,48.4,47.0,47.7,6850.0],["2015-01-16",47.0,47.5,45.7,47.2,6990.0],["2015-01-20",48.0,49.5,48.0,48.3,3100.0],["2015-01-21",51.3,51.3,49.5,49.7,4590.0],["2015-01-22",49.8,49.9,48.3,49.7,5660.0],["2015-01-23",49.0,49.8,48.3,49.2,1430.0],["2015-01-26",49.0,49.9,48.0,48.5,4120.0],["2015-01-27",48.7,50.2,48.0,49.5,3410.0],["2015-01-28",49.2,49.5,48.2,48.7,1790.0],["2015-01-29",49.0,50.2,48.0,49.5,2810.0],["2015-01-30",50.1,50.1,44.8,45.3,17790.0],["2015-02-02",46.5,46.6,45.0,45.8,2660.0],["2015-02-03",46.9,48.0,46.5,47.3,2940.0],["2015-02-04",47.6,50.1,47.6,50.0,5640.0],["2015-02-05",50.1,50.1,48.4,49.0,2530.0],["2015-02-06",49.5,51.0,48.8,50.9,6370.0],["2015-02-09",50.2,51.3,46.9,50.0,6090.0],["2015-02-10",46.0,47.6,44.7,47.1,12480.0],["2015-02-11",47.0,47.1,44.7,47.1,7400.0],["2015-02-12",44.9,44.9,40.4,41.6,15270.0],["2015-02-13",41.5,43.2,41.0,41.5,9630.0],["2015-02-17",40.4,43.0,38.6,42.2,35350.0],["2015-02-18",43.4,44.2,42.2,43.4,12330.0],["2015-02-19",42.5,43.1,39.0,40.1,32160.0],["2015-02-20",38.0,38.3,36.0,36.1,326730.0],["2015-02-23",36.9,37.5,35.2,35.9,24610.0],["2015-02-24",36.4,37.0,36.0,36.8,18830.0],["2015-02-25",37.0,39.2,36.6,37.8,16900.0],["2015-02-26",38.1,38.9,37.6,37.8,12080.0],["2015-02-27",38.5,38.5,35.8,35.8,20590.0],["2015-03-02",35.8,37.3,35.1,36.3,29580.0],["2015-03-03",36.1,36.2,34.9,35.3,18890.0],["2015-03-04",35.5,35.8,34.8,35.2,10100.0],["2015-03-05",35.4,35.8,34.8,35.2,7720.0],["2015-03-06",35.1,36.1,33.3,34.6,22060.0],["2015-03-09",34.0,34.5,32.6,33.4,12290.0],["2015-03-10",33.5,33.5,31.3,32.0,16570.0],["2015-03-11",31.5,32.0,30.3,30.4,11770.0],["2015-03-12",30.6,31.8,30.3,30.6,9140.0],["2015-03-13",30.8,31.0,27.5,29.7,23840.0],["2015-03-16",30.3,30.5,28.9,29.5,15140.0],["2015-03-17",29.6,30.4,28.6,30.0,6910.0],["2015-03-18",29.5,30.0,28.9,28.9,6960.0],["2015-03-19",29.0,29.9,27.2,28.3,20330.0],["2015-03-20",27.9,29.6,27.2,29.5,7400.0],["2015-03-23",29.5,32.8,29.4,31.6,27410.0],["2015-03-24",31.6,32.8,31.6,31.7,10490.0],["2015-03-25",32.0,32.3,30.2,30.6,11780.0],["2015-03-26",30.7,32.2,30.3,32.1,6350.0],["2015-03-27",32.6,34.8,32.6,33.5,16970.0],["2015-03-30",33.7,33.9,31.6,33.3,26820.0],["2015-03-31",33.3,33.5,30.8,31.4,14950.0],["2015-04-01",32.0,33.1,31.0,31.0,6050.0],["2015-04-02",31.4,33.5,31.2,32.3,10490.0],["2015-04-06",31.8,34.7,31.8,33.8,5120.0],["2015-04-07",34.2,34.7,33.7,33.8,2770.0],["2015-04-08",33.9,34.2,32.9,32.9,4440.0],["2015-04-09",33.3,34.0,33.3,33.7,3450.0],["2015-04-10",33.9,34.0,33.6,33.9,3920.0],["2015-04-13",34.2,34.8,32.6,32.8,10880.0],["2015-04-14",33.1,34.0,32.8,32.8,5720.0],["2015-04-15",33.1,34.1,32.9,32.9,4490.0],["2015-04-16",33.2,33.5,33.1,33.4,1900.0],["2015-04-17",33.5,33.5,31.0,31.4,8050.0],["2015-04-20",31.7,34.1,31.6,31.7,6840.0],["2015-04-21",32.5,33.2,31.9,32.2,2950.0],["2015-04-22",32.4,32.8,31.6,31.6,2870.0],["2015-04-23",32.2,32.3,31.8,32.2,4410.0],["2015-04-24",32.5,32.5,31.8,31.8,1550.0],["2015-04-27",31.6,32.9,31.2,31.3,2320.0],["2015-04-28",31.4,32.1,31.3,31.5,3370.0],["2015-04-29",31.0,32.1,31.0,31.2,1500.0],["2015-04-30",31.2,31.4,30.2,30.2,3470.0],["2015-05-01",30.8,31.4,29.9,29.9,9470.0],["2015-05-04",30.5,31.2,29.9,30.9,5320.0],["2015-05-05",30.9,30.9,29.7,29.8,5920.0],["2015-05-06",29.8,30.3,29.8,30.3,7900.0],["2015-05-07",30.0,30.7,30.0,30.7,2670.0],["2015-05-08",30.7,30.9,29.8,30.0,3670.0],["2015-05-11",29.7,30.1,28.9,29.5,4520.0],["2015-05-12",29.3,29.3,28.6,28.8,10370.0],["2015-05-13",28.3,28.7,27.5,27.5,10320.0],["2015-05-14",28.1,28.6,26.8,26.8,9010.0],["2015-05-15",26.9,28.4,26.9,28.4,10140.0],["2015-05-18",28.0,29.3,28.0,28.2,5380.0],["2015-05-19",28.4,28.4,28.2,28.2,2830.0],["2015-05-20",28.5,28.5,26.0,26.0,11720.0],["2015-05-21",26.6,26.9,25.6,25.6,19180.0],["2015-05-22",25.3,26.7,22.0,22.3,116750.0],["2015-05-26",23.0,23.1,21.7,22.1,28570.0],["2015-05-27",23.8,26.3,22.4,26.2,83750.0],["2015-05-28",26.5,26.9,26.0,26.3,11690.0],["2015-05-29",27.1,27.4,26.2,26.8,8840.0],["2015-06-01",26.9,28.3,26.8,28.3,10250.0],["2015-06-02",28.4,31.0,28.3,30.4,21440.0],["2015-06-03",30.9,30.9,28.3,29.3,11240.0],["2015-06-04",29.0,29.2,27.5,28.1,10690.0],["2015-06-05",27.9,29.0,27.5,29.0,7550.0],["2015-06-08",29.0,29.7,27.3,27.4,10550.0],["2015-06-09",27.6,28.2,26.9,27.7,4090.0],["2015-06-10",27.6,29.5,27.6,29.2,4970.0],["2015-06-11",29.2,29.4,28.5,28.5,6190.0],["2015-06-12",29.1,30.8,28.6,28.9,9170.0],["2015-06-15",28.3,31.1,28.0,28.6,14120.0],["2015-06-16",28.8,28.8,25.8,26.9,8540.0],["2015-06-17",26.6,27.8,25.6,26.4,11820.0],["2015-06-18",26.4,28.4,26.4,27.7,8380.0],["2015-06-19",27.4,28.3,26.8,28.3,2470.0],["2015-06-22",28.5,28.5,27.6,27.8,3420.0],["2015-06-23",26.8,28.9,26.8,28.5,3820.0],["2015-06-24",28.6,28.6,27.3,27.7,4160.0],["2015-06-25",27.5,29.4,27.3,27.3,3610.0],["2015-06-26",27.1,27.7,26.8,26.8,4390.0],["2015-06-29",25.5,26.4,24.0,24.1,22230.0],["2015-06-30",25.0,25.5,23.6,25.1,7340.0],["2015-07-01",24.9,25.9,24.9,25.1,7460.0],["2015-07-02",25.4,25.6,24.5,24.8,4900.0],["2015-07-06",24.3,25.6,23.8,24.6,2100.0],["2015-07-07",24.5,24.6,23.6,23.9,4910.0],["2015-07-08",23.7,24.4,21.5,21.6,17020.0],["2015-07-09",19.6,23.3,19.6,22.6,13540.0],["2015-07-10",23.3,24.3,21.5,22.6,4270.0],["2015-07-13",23.2,24.0,21.0,23.1,7690.0],["2015-07-14",23.5,24.9,23.4,23.6,5760.0],["2015-07-15",23.3,23.9,22.2,22.5,10480.0],["2015-07-16",22.9,23.3,22.4,22.5,4430.0],["2015-07-17",22.2,22.8,22.2,22.4,3950.0],["2015-07-20",22.6,22.9,22.0,22.0,3740.0],["2015-07-21",22.0,22.4,21.2,21.6,9400.0],["2015-07-22",21.9,22.4,20.8,21.2,6330.0],["2015-07-23",21.9,22.0,21.1,21.3,8070.0],["2015-07-24",21.2,21.9,20.4,20.7,5820.0],["2015-07-27",20.0,21.6,20.0,21.6,18460.0],["2015-07-28",21.6,22.0,21.0,21.8,11370.0],["2015-07-29",21.5,22.2,21.4,21.7,5480.0],["2015-07-30",22.0,22.0,21.2,21.6,1850.0],["2015-07-31",21.6,21.7,21.2,21.5,2810.0],["2015-08-03",21.6,21.8,20.6,21.5,35030.0],["2015-08-04",22.3,22.5,20.1,21.6,27910.0],["2015-08-05",21.0,21.5,20.6,21.1,22870.0],["2015-08-06",21.0,21.2,20.7,21.0,12680.0],["2015-08-07",20.6,21.0,20.1,20.5,19050.0],["2015-08-10",20.3,21.0,20.3,20.6,4240.0],["2015-08-11",20.6,21.2,20.5,20.5,4960.0],["2015-08-12",20.2,20.5,19.9,20.0,12920.0],["2015-08-13",20.0,20.8,20.0,20.5,11360.0],["2015-08-14",20.8,21.0,20.2,20.6,2770.0],["2015-08-17",20.5,22.5,20.3,21.3,12860.0],["2015-08-18",21.4,22.2,20.7,20.9,4890.0],["2015-08-19",20.8,21.1,20.5,20.9,2750.0],["2015-08-20",20.0,21.0,19.8,20.7,5390.0],["2015-08-21",20.4,20.9,20.2,20.7,4070.0],["2015-08-24",19.6,20.8,19.2,20.8,12390.0],["2015-08-25",20.8,21.0,20.1,20.1,8500.0],["2015-08-26",20.5,20.5,19.8,20.0,7500.0],["2015-08-27",20.1,20.3,20.1,20.2,2290.0],["2015-08-28",20.2,20.2,19.7,19.9,6430.0],["2015-08-31",19.9,21.1,19.9,20.8,5060.0],["2015-09-01",20.6,20.9,20.1,20.5,4830.0],["2015-09-02",20.5,21.3,20.5,20.9,13450.0],["2015-09-03",21.0,21.3,20.8,21.0,7950.0],["2015-09-04",21.0,21.1,20.6,20.6,4260.0],["2015-09-08",20.7,21.0,20.6,20.9,2860.0],["2015-09-09",21.2,21.8,20.7,20.8,8040.0],["2015-09-10",20.5,20.8,20.3,20.5,20700.0],["2015-09-11",20.2,20.5,20.0,20.3,4490.0],["2015-09-14",20.3,20.9,20.1,20.8,2090.0],["2015-09-15",20.9,21.3,20.6,20.8,4890.0],["2015-09-16",20.7,21.0,20.6,20.9,3490.0],["2015-09-17",21.6,21.6,20.8,20.9,1380.0],["2015-09-18",20.5,21.5,20.4,20.9,3320.0],["2015-09-21",20.9,21.3,20.5,20.5,3490.0],["2015-09-22",20.5,21.2,20.3,20.7,4500.0],["2015-09-23",20.0,20.5,19.6,19.9,11910.0],["2015-09-24",19.8,20.3,19.4,20.0,1990.0],["2015-09-25",19.9,20.2,19.5,19.5,7900.0],["2015-09-28",19.5,19.9,18.5,18.6,61390.0],["2015-09-29",18.6,19.1,18.2,18.6,6790.0],["2015-09-30",18.4,19.0,17.3,18.0,17370.0],["2015-10-01",17.6,18.4,17.6,18.2,19950.0],["2015-10-02",17.5,18.7,17.2,18.7,5190.0],["2015-10-05",18.7,20.4,18.4,20.4,8600.0],["2015-10-06",20.9,21.7,20.5,21.2,17300.0],["2015-10-07",21.2,22.8,21.1,22.5,4980.0],["2015-10-08",22.6,22.8,22.1,22.3,3700.0],["2015-10-09",22.6,23.1,22.4,22.5,6220.0],["2015-10-12",22.7,22.7,20.0,20.2,5970.0],["2015-10-13",20.0,20.5,19.7,20.0,2710.0],["2015-10-14",20.1,20.3,19.6,19.9,3680.0],["2015-10-15",19.7,20.0,19.7,19.9,1930.0],["2015-10-16",20.0,20.0,19.4,19.6,2590.0],["2015-10-19",19.8,21.0,19.8,19.8,12780.0],["2015-10-20",20.0,20.3,19.7,20.0,5720.0],["2015-10-21",20.3,20.3,19.2,19.3,8500.0],["2015-10-22",19.7,19.8,19.2,19.5,3130.0],["2015-10-23",19.6,19.6,19.0,19.2,4400.0],["2015-10-26",19.0,19.2,18.5,18.7,8940.0],["2015-10-27",18.8,18.8,17.6,17.9,7850.0],["2015-10-28",18.1,18.5,17.7,18.2,3860.0],["2015-10-29",18.3,19.7,18.2,18.9,10610.0],["2015-10-30",19.1,19.1,17.9,18.1,4770.0],["2015-11-02",18.3,18.5,18.1,18.2,3580.0],["2015-11-03",18.5,20.2,18.5,19.7,5240.0],["2015-11-04",19.7,19.7,17.5,18.3,28300.0],["2015-11-05",18.4,18.4,15.8,16.8,27830.0],["2015-11-06",16.5,17.8,16.5,17.6,8560.0],["2015-11-09",17.8,17.8,16.9,16.9,6850.0],["2015-11-10",17.1,19.8,17.1,19.6,18360.0],["2015-11-11",19.8,19.8,18.5,19.6,31070.0],["2015-11-12",19.4,20.7,19.0,20.3,5790.0],["2015-11-13",20.3,21.7,19.3,19.6,11850.0],["2015-11-16",20.5,20.5,19.0,20.0,6570.0],["2015-11-17",20.0,20.3,18.8,19.6,16220.0],["2015-11-18",19.8,20.4,19.1,20.0,7460.0],["2015-11-19",19.7,20.5,19.6,20.5,9380.0],["2015-11-20",20.3,21.7,20.0,20.9,8870.0],["2015-11-23",20.5,21.5,20.0,21.5,23830.0],["2015-11-24",21.2,22.4,20.9,22.2,9820.0],["2015-11-25",21.7,22.6,21.7,22.5,3010.0],["2015-11-27",22.6,22.6,21.6,21.6,1530.0],["2015-11-30",21.5,22.6,21.5,22.6,9090.0],["2015-12-01",22.7,24.0,22.7,24.0,7620.0],["2015-12-02",25.0,25.0,22.7,23.1,7200.0],["2015-12-03",22.9,23.1,22.3,22.8,8780.0],["2015-12-04",22.9,23.0,22.4,22.7,2350.0],["2015-12-07",22.5,22.5,21.6,22.1,5610.0],["2015-12-08",22.0,22.1,21.8,22.0,33160.0],["2015-12-09",22.3,22.3,21.3,21.4,2660.0],["2015-12-10",21.6,22.4,20.5,21.8,3890.0],["2015-12-11",21.6,22.0,21.1,21.1,2760.0],["2015-12-14",20.7,21.3,19.9,20.3,5060.0],["2015-12-15",19.8,20.5,19.2,19.2,10730.0],["2015-12-16",19.3,19.8,19.3,19.3,3300.0],["2015-12-17",19.6,19.6,18.6,18.9,3340.0],["2015-12-18",18.6,19.6,18.4,19.3,4320.0],["2015-12-21",19.0,19.8,19.0,19.2,5190.0],["2015-12-22",20.0,22.0,19.2,21.6,25770.0],["2015-12-23",21.9,22.8,21.9,22.8,6660.0],["2015-12-24",23.0,23.2,22.0,22.8,2170.0],["2015-12-28",22.6,22.6,21.0,21.6,12860.0],["2015-12-29",21.5,21.9,19.8,20.5,39830.0],["2015-12-30",20.3,21.4,19.6,20.0,37510.0],["2015-12-31",20.1,21.8,19.8,21.7,12080.0],["2016-01-04",21.8,22.3,20.2,21.9,4710.0],["2016-01-05",21.5,22.5,20.9,21.2,3480.0],["2016-01-06",21.5,21.8,20.7,21.0,5490.0],["2016-01-07",21.0,21.0,19.7,20.1,6340.0],["2016-01-08",20.5,20.5,20.0,20.0,2640.0],["2016-01-11",20.2,20.2,20.0,20.0,5170.0],["2016-01-12",19.9,20.2,19.9,20.0,3350.0],["2016-01-13",20.2,20.3,17.6,18.5,22090.0],["2016-01-14",18.7,20.9,18.6,19.4,1660.0],["2016-01-15",19.2,19.2,18.0,18.8,5210.0],["2016-01-19",19.3,19.3,18.5,18.9,9770.0],["2016-01-20",19.2,19.5,18.1,19.3,4930.0],["2016-01-21",19.7,19.8,19.0,19.5,3830.0],["2016-01-22",20.0,20.7,18.9,20.6,18010.0],["2016-01-25",20.0,20.0,19.3,19.7,2500.0],["2016-01-26",19.5,19.8,18.8,19.2,5330.0],["2016-01-27",19.4,19.4,19.0,19.2,410.0],["2016-01-28",19.2,19.5,18.7,19.4,2450.0],["2016-01-29",19.4,20.5,19.4,20.3,25520.0],["2016-02-01",19.9,20.6,19.9,20.6,8640.0],["2016-02-02",20.6,21.8,20.4,20.6,8080.0],["2016-02-03",22.0,22.0,20.9,21.5,4040.0],["2016-02-04",21.5,22.0,21.3,21.5,3970.0],["2016-02-05",21.1,22.0,21.1,21.8,1850.0],["2016-02-08",21.2,22.0,20.9,21.5,14710.0],["2016-02-09",20.9,21.3,19.5,21.0,10260.0],["2016-02-10",18.0,18.0,13.4,13.7,64270.0],["2016-02-11",13.6,13.7,12.0,12.4,27690.0],["2016-02-12",13.2,13.6,11.8,12.0,12960.0],["2016-02-16",12.6,13.5,12.1,13.3,12270.0],["2016-02-17",13.5,13.5,12.4,13.0,10870.0],["2016-02-18",13.2,13.3,12.4,12.4,6280.0],["2016-02-19",12.7,13.2,12.4,12.5,17040.0],["2016-02-22",13.2,13.3,12.2,12.2,10510.0],["2016-02-23",12.8,13.0,12.5,13.0,6560.0],["2016-02-24",13.0,13.4,12.4,13.3,5290.0],["2016-02-25",13.5,14.3,13.2,13.6,5390.0],["2016-02-26",13.7,13.9,13.2,13.7,4160.0],["2016-02-29",14.0,14.6,13.7,14.1,15420.0],["2016-03-01",14.4,14.7,13.5,13.7,4190.0],["2016-03-02",13.8,13.8,13.5,13.7,5210.0],["2016-03-03",13.8,13.8,13.4,13.6,4050.0],["2016-03-04",13.6,13.8,13.2,13.4,6000.0],["2016-03-07",13.5,14.4,13.4,14.2,8040.0],["2016-03-08",14.7,14.7,13.7,13.9,3560.0],["2016-03-09",13.8,13.9,13.4,13.8,3720.0],["2016-03-10",13.7,14.2,12.6,12.7,3930.0],["2016-03-11",13.1,13.7,13.0,13.4,3680.0],["2016-03-14",13.9,13.9,13.0,13.3,7150.0],["2016-03-15",13.2,13.5,13.0,13.3,3290.0],["2016-03-16",13.4,13.7,13.0,13.7,2540.0],["2016-03-17",14.0,14.6,13.3,14.6,25250.0],["2016-03-18",14.7,14.9,14.3,14.5,6060.0],["2016-03-21",14.4,14.6,13.9,14.6,2610.0],["2016-03-22",14.6,14.7,14.3,14.6,2100.0],["2016-03-23",14.3,14.6,14.0,14.0,3710.0],["2016-03-24",14.1,14.6,14.1,14.6,3160.0],["2016-03-28",14.5,14.6,14.2,14.6,1930.0],["2016-03-29",14.3,14.3,14.0,14.0,2730.0],["2016-03-30",14.0,14.4,13.8,14.0,6840.0],["2016-03-31",14.0,14.4,13.8,13.9,5430.0],["2016-04-01",13.9,14.3,13.8,13.8,5160.0],["2016-04-04",14.3,14.7,14.1,14.3,7590.0],["2016-04-05",15.0,15.0,14.1,14.6,2220.0],["2016-04-06",14.6,14.9,14.1,14.2,3400.0],["2016-04-07",14.2,15.0,13.6,13.6,9260.0],["2016-04-08",13.9,14.3,13.3,13.6,10010.0],["2016-04-11",13.8,14.6,13.5,14.4,9790.0],["2016-04-12",14.6,14.6,14.1,14.4,1750.0],["2016-04-13",14.3,14.4,14.0,14.0,2440.0],["2016-04-14",14.1,14.7,14.1,14.7,4050.0],["2016-04-15",14.9,14.9,14.3,14.8,5930.0],["2016-04-18",14.8,16.6,14.8,15.3,8300.0],["2016-04-19",15.5,15.5,15.2,15.5,2080.0],["2016-04-20",15.5,15.5,15.2,15.2,2260.0],["2016-04-21",15.5,15.5,14.5,14.6,5390.0],["2016-04-22",14.8,15.5,14.8,15.1,3880.0],["2016-04-25",15.1,15.4,14.9,15.0,2270.0],["2016-04-26",14.9,14.9,14.5,14.8,1550.0],["2016-04-27",14.6,15.3,14.3,14.5,4230.0],["2016-04-28",14.6,15.0,14.4,14.6,1590.0],["2016-04-29",14.9,15.0,14.4,14.8,1130.0],["2016-05-02",14.7,14.9,14.4,14.5,2280.0],["2016-05-03",14.3,14.3,13.4,13.4,9470.0],["2016-05-04",13.3,13.8,13.2,13.5,3350.0],["2016-05-05",14.2,15.0,13.4,13.8,2960.0],["2016-05-06",13.8,14.5,13.8,13.8,3080.0],["2016-05-09",14.0,14.5,13.7,13.7,2470.0],["2016-05-10",13.7,14.2,13.7,13.8,4330.0],["2016-05-11",14.5,14.5,13.4,14.0,3650.0],["2016-05-12",13.9,14.0,13.3,13.4,3030.0],["2016-05-13",13.6,13.7,12.8,13.1,2540.0],["2016-05-16",12.7,14.0,12.6,12.9,5850.0],["2016-05-17",12.6,12.9,12.5,12.6,3650.0],["2016-05-18",12.7,13.0,12.5,13.0,2350.0],["2016-05-19",12.9,13.0,12.1,12.7,3190.0],["2016-05-20",12.9,16.2,12.7,13.0,14120.0],["2016-05-23",12.5,13.9,12.1,12.9,5490.0],["2016-05-24",13.1,15.0,13.1,14.0,6430.0],["2016-05-25",14.0,14.0,13.5,13.5,4460.0],["2016-05-26",13.5,14.7,13.1,13.3,4230.0],["2016-05-27",13.6,13.9,13.5,13.6,2350.0],["2016-05-31",13.8,14.4,12.4,13.1,8430.0],["2016-06-01",13.2,13.3,12.0,12.4,10400.0],["2016-06-02",12.4,13.2,12.4,12.7,15210.0],["2016-06-03",13.0,13.4,12.4,12.9,22390.0],["2016-06-06",13.1,15.0,13.1,13.2,15560.0],["2016-06-07",13.5,14.2,13.5,13.8,12970.0],["2016-06-08",14.3,14.4,13.5,14.3,30760.0],["2016-06-09",14.1,14.2,13.3,13.5,6630.0],["2016-06-10",13.1,13.5,12.5,12.7,13020.0],["2016-06-13",12.8,13.5,12.7,12.7,16230.0],["2016-06-14",12.9,13.4,12.6,12.8,16560.0],["2016-06-15",13.0,13.6,12.8,12.9,19030.0],["2016-06-16",12.9,13.1,11.7,12.3,22070.0],["2016-06-17",12.4,13.2,11.7,12.2,39690.0],["2016-06-20",12.7,13.0,12.2,12.2,17530.0],["2016-06-21",12.3,12.5,11.3,11.5,28030.0],["2016-06-22",11.5,12.1,11.3,11.8,9710.0],["2016-06-23",11.8,12.3,11.6,12.0,11090.0],["2016-06-24",11.5,12.0,11.2,11.5,13590.0],["2016-06-27",11.5,12.0,10.4,11.3,11720.0],["2016-06-28",11.4,11.9,11.1,11.9,4930.0],["2016-06-29",11.9,12.1,11.4,11.9,2030.0],["2016-06-30",11.9,12.0,11.2,11.6,4650.0],["2016-07-01",11.4,11.9,11.3,11.8,3410.0],["2016-07-05",11.5,13.8,11.1,12.8,310190.0],["2016-07-06",13.8,13.8,11.6,12.2,175600.0],["2016-07-07",12.3,12.9,11.6,11.9,38260.0],["2016-07-08",12.3,12.4,11.6,11.9,26260.0],["2016-07-11",11.9,12.5,11.9,12.4,13640.0],["2016-07-12",12.3,12.6,12.0,12.1,18260.0],["2016-07-13",12.2,12.5,11.6,11.8,12860.0],["2016-07-14",11.8,12.2,11.6,11.9,8440.0],["2016-07-15",11.8,12.1,11.6,12.0,8810.0],["2016-07-18",12.5,12.8,12.1,12.2,9960.0],["2016-07-19",12.5,13.6,12.5,13.3,17270.0],["2016-07-20",13.5,13.8,13.0,13.6,20720.0],["2016-07-21",13.6,14.6,13.6,14.4,15480.0],["2016-07-22",14.4,15.0,14.0,14.5,9910.0],["2016-07-25",14.6,14.6,14.0,14.3,11740.0],["2016-07-26",14.3,14.8,13.7,14.0,15690.0],["2016-07-27",14.2,14.7,14.0,14.0,5700.0],["2016-07-28",14.9,15.1,14.0,14.2,12510.0],["2016-07-29",14.0,14.8,13.6,14.0,15540.0],["2016-08-01",13.9,14.7,13.9,14.5,9280.0],["2016-08-02",14.5,14.9,14.0,14.5,13480.0],["2016-08-03",12.6,14.4,12.2,14.1,21910.0],["2016-08-04",13.8,14.3,13.8,14.0,6710.0],["2016-08-05",14.0,14.3,13.8,14.2,15000.0],["2016-08-08",14.2,14.3,13.5,13.6,12710.0],["2016-08-09",13.6,14.1,12.7,13.4,21140.0],["2016-08-10",13.5,14.1,13.1,14.0,5840.0],["2016-08-11",13.9,14.3,13.3,14.1,3880.0],["2016-08-12",14.2,14.3,14.0,14.3,3220.0],["2016-08-15",14.3,14.4,14.0,14.2,2860.0],["2016-08-16",14.3,14.4,13.8,13.8,5080.0],["2016-08-17",13.8,14.0,13.0,13.3,16420.0],["2016-08-18",13.7,13.9,13.3,13.5,2830.0],["2016-08-19",13.5,14.0,13.4,13.5,4790.0],["2016-08-22",13.4,14.0,13.0,13.0,2730.0],["2016-08-23",13.2,13.4,12.9,13.3,8620.0],["2016-08-24",13.2,13.4,12.9,12.9,6950.0],["2016-08-25",13.3,13.3,12.9,13.2,1300.0],["2016-08-26",13.1,13.2,12.8,12.9,1670.0],["2016-08-29",12.8,13.2,12.7,13.1,2890.0],["2016-08-30",13.2,13.4,13.1,13.2,2410.0],["2016-08-31",13.3,13.5,13.0,13.1,2260.0],["2016-09-01",13.3,13.4,13.0,13.1,2090.0],["2016-09-02",13.5,13.5,13.2,13.4,3520.0],["2016-09-06",13.6,13.9,13.1,13.9,6290.0],["2016-09-07",13.9,14.0,13.5,13.6,6830.0],["2016-09-08",13.7,14.3,13.6,13.6,5940.0],["2016-09-09",13.3,13.7,13.0,13.2,4090.0],["2016-09-12",13.0,13.7,13.0,13.2,4590.0],["2016-09-13",13.0,13.4,13.0,13.1,1780.0],["2016-09-14",13.0,13.5,13.0,13.2,1680.0],["2016-09-15",13.3,13.5,13.3,13.5,1220.0],["2016-09-16",13.5,13.8,13.2,13.8,4470.0],["2016-09-19",13.5,13.9,13.5,13.5,1590.0],["2016-09-20",13.7,13.9,13.4,13.7,2110.0],["2016-09-21",13.4,13.9,13.3,13.7,2080.0],["2016-09-22",13.8,14.0,13.6,13.7,6590.0],["2016-09-23",14.0,14.0,13.5,14.0,2960.0],["2016-09-26",13.6,14.0,13.6,13.6,2650.0],["2016-09-27",13.7,13.9,13.5,13.6,2060.0],["2016-09-28",13.5,13.8,13.3,13.5,7710.0],["2016-09-29",13.4,13.8,13.3,13.4,2010.0],["2016-09-30",13.4,13.6,13.3,13.3,1630.0],["2016-10-03",13.3,13.8,13.2,13.3,3820.0],["2016-10-04",13.5,13.9,13.5,13.6,6500.0],["2016-10-05",13.8,14.9,13.4,14.8,14610.0],["2016-10-06",14.9,14.9,14.0,14.5,13180.0],["2016-10-07",14.7,14.9,14.3,14.7,1730.0],["2016-10-10",14.5,14.9,13.7,14.0,2810.0],["2016-10-11",14.2,14.2,13.5,14.0,2610.0],["2016-10-12",13.9,14.1,13.6,13.6,4370.0],["2016-10-13",14.2,14.2,13.5,13.5,1270.0],["2016-10-14",14.6,14.6,13.5,13.6,2880.0],["2016-10-17",14.1,14.1,13.2,13.3,4300.0],["2016-10-18",13.6,13.8,13.0,13.7,4330.0],["2016-10-19",13.6,14.6,13.1,13.8,12960.0],["2016-10-20",13.9,14.3,13.9,14.1,1650.0],["2016-10-21",14.0,14.2,13.8,14.0,2250.0],["2016-10-24",13.8,14.2,13.0,13.3,11120.0],["2016-10-25",13.6,13.7,13.4,13.4,1260.0],["2016-10-26",13.2,13.5,12.7,12.8,8740.0],["2016-10-27",13.0,13.3,12.1,12.2,18780.0],["2016-10-28",12.2,12.8,11.8,11.8,8740.0],["2016-10-31",12.0,12.1,11.6,11.9,7570.0],["2016-11-01",12.0,13.0,11.6,12.1,6540.0],["2016-11-02",11.8,12.2,11.2,11.7,6910.0],["2016-11-03",13.9,14.1,12.5,13.6,29680.0],["2016-11-04",13.7,14.0,13.3,13.4,10420.0],["2016-11-07",13.7,15.2,13.6,14.2,30010.0],["2016-11-08",14.3,14.8,14.3,14.6,8610.0],["2016-11-09",14.3,15.4,14.3,15.1,20060.0],["2016-11-10",14.9,15.3,14.1,15.0,15690.0],["2016-11-11",15.1,16.2,14.6,15.8,15320.0],["2016-11-14",16.4,18.1,16.4,18.0,17280.0],["2016-11-15",17.6,18.6,16.6,18.1,13050.0],["2016-11-16",18.4,18.4,17.6,18.1,10830.0],["2016-11-17",18.0,18.1,17.7,18.0,6890.0],["2016-11-18",18.3,18.3,17.7,18.1,6750.0],["2016-11-21",18.0,18.1,17.7,17.7,2390.0],["2016-11-22",17.5,18.1,17.5,18.0,2330.0],["2016-11-23",17.8,17.9,17.6,17.8,3440.0],["2016-11-25",17.9,17.9,17.7,17.9,1340.0],["2016-11-28",17.8,18.0,17.6,17.8,3470.0],["2016-11-29",17.7,19.3,17.7,19.1,16800.0],["2016-11-30",19.5,20.0,19.1,19.7,28800.0],["2016-12-01",19.9,20.4,19.5,19.7,18320.0],["2016-12-02",20.5,21.9,20.2,21.9,14010.0],["2016-12-05",22.5,22.5,21.0,21.7,14740.0],["2016-12-06",21.5,22.5,21.0,21.8,5770.0],["2016-12-07",22.0,22.4,21.7,22.2,13930.0],["2016-12-08",22.2,22.2,21.0,21.7,6850.0],["2016-12-09",22.0,22.2,21.1,21.3,5080.0],["2016-12-12",21.2,21.6,21.2,21.3,4130.0],["2016-12-13",21.3,21.5,21.0,21.4,5910.0],["2016-12-14",21.1,22.2,21.0,22.0,12130.0],["2016-12-15",22.2,24.4,22.2,23.5,25420.0],["2016-12-16",23.8,25.0,23.2,24.9,7360.0],["2016-12-19",25.1,25.7,24.2,24.5,12340.0],["2016-12-20",24.8,24.9,24.0,24.2,6770.0],["2016-12-21",24.3,24.7,22.2,23.9,8240.0],["2016-12-22",23.8,23.9,21.7,22.8,8280.0],["2016-12-23",22.6,22.9,22.1,22.4,3960.0],["2016-12-27",22.4,23.1,21.2,22.3,3560.0],["2016-12-28",22.3,22.3,21.0,21.1,7440.0],["2016-12-29",20.8,22.0,20.8,21.1,7030.0],["2016-12-30",21.2,22.2,20.9,21.7,6910.0],["2017-01-03",22.2,22.6,21.1,22.5,5060.0],["2017-01-04",22.3,23.9,22.2,23.1,4500.0],["2017-01-05",23.5,23.8,22.8,22.8,2000.0],["2017-01-06",21.8,23.3,21.5,22.7,6250.0],["2017-01-09",23.0,23.0,20.6,20.7,5680.0],["2017-01-10",20.9,22.1,20.9,21.1,4140.0],["2017-01-11",21.1,21.7,20.6,21.0,2840.0],["2017-01-12",21.0,21.6,20.6,20.8,3100.0],["2017-01-13",21.3,21.5,20.4,21.0,6340.0],["2017-01-17",21.3,21.3,20.6,21.0,3990.0],["2017-01-18",20.8,21.9,20.4,21.8,3880.0],["2017-01-19",21.8,22.6,21.3,22.5,3560.0],["2017-01-20",22.5,22.6,21.8,22.2,2000.0],["2017-01-23",22.4,22.4,21.6,21.9,1590.0],["2017-01-24",21.6,22.0,21.6,21.6,4510.0],["2017-01-25",21.6,22.0,21.6,21.8,1880.0],["2017-01-26",21.9,21.9,20.5,20.9,7000.0],["2017-01-27",20.9,22.0,20.4,21.3,5640.0],["2017-01-30",21.2,21.2,20.4,20.5,2550.0],["2017-01-31",20.3,20.7,20.3,20.7,1670.0],["2017-02-01",20.6,20.7,19.5,20.0,5250.0],["2017-02-02",19.7,19.9,16.8,18.3,59810.0],["2017-02-03",18.1,18.8,17.7,17.9,15050.0],["2017-02-06",18.0,20.4,18.0,19.4,6140.0],["2017-02-07",19.8,19.9,19.2,19.7,4310.0],["2017-02-08",21.5,21.5,19.5,19.6,12160.0],["2017-02-09",19.5,19.5,17.7,18.2,12480.0],["2017-02-10",18.0,18.6,17.8,18.4,4970.0],["2017-02-13",18.7,19.7,18.0,18.5,10960.0],["2017-02-14",19.0,19.3,18.5,18.9,16780.0],["2017-02-15",18.8,19.0,18.5,18.9,4270.0],["2017-02-16",18.8,19.0,18.3,18.3,14930.0],["2017-02-17",18.1,18.7,18.1,18.1,16800.0],["2017-02-21",18.3,18.5,17.3,17.6,18120.0],["2017-02-22",17.4,18.3,16.6,17.7,13890.0],["2017-02-23",18.2,19.0,17.5,17.8,22480.0],["2017-02-24",18.3,18.3,17.7,18.0,29100.0],["2017-02-27",18.0,19.3,18.0,19.1,15350.0],["2017-02-28",19.4,20.0,18.8,19.4,8230.0],["2017-03-01",19.5,20.0,19.5,19.7,5840.0],["2017-03-02",19.3,20.0,18.8,19.0,11500.0],["2017-03-03",18.8,20.0,18.5,19.1,5250.0],["2017-03-06",19.1,19.8,18.7,19.8,2920.0],["2017-03-07",19.3,20.8,18.9,20.0,9070.0],["2017-03-08",20.0,20.4,19.4,20.0,5640.0],["2017-03-09",20.0,21.1,19.6,20.6,6980.0],["2017-03-10",20.6,21.0,19.8,20.5,11120.0],["2017-03-13",20.7,21.0,20.5,20.7,3870.0],["2017-03-14",20.5,21.0,20.5,20.6,3950.0],["2017-03-15",20.6,21.0,20.6,20.6,4580.0],["2017-03-16",21.0,21.0,19.4,19.9,3590.0],["2017-03-17",19.5,20.1,19.5,19.6,3290.0],["2017-03-20",19.4,19.6,19.4,19.4,3550.0],["2017-03-21",19.5,19.5,18.8,18.8,5460.0],["2017-03-22",19.0,19.4,18.5,18.9,2520.0],["2017-03-23",19.3,19.3,18.9,18.9,1250.0],["2017-03-24",18.5,19.2,18.5,18.9,5210.0],["2017-03-27",18.6,19.2,18.3,18.7,3870.0],["2017-03-28",18.5,19.5,18.5,19.0,2860.0],["2017-03-29",19.0,19.4,18.8,19.4,1950.0],["2017-03-30",19.4,20.0,19.4,19.5,3490.0],["2017-03-31",19.6,20.0,19.1,19.8,5150.0],["2017-04-03",19.6,20.3,18.7,19.5,12980.0],["2017-04-04",19.4,20.5,19.0,19.4,4170.0],["2017-04-05",19.7,20.3,19.0,19.2,4660.0],["2017-04-06",19.1,19.5,19.0,19.5,990.0],["2017-04-07",19.2,19.9,18.6,18.7,3020.0],["2017-04-10",18.6,19.4,18.5,18.8,1110.0],["2017-04-11",18.8,19.2,18.4,18.4,10000.0],["2017-04-12",18.7,18.8,18.0,18.2,3480.0],["2017-04-13",18.2,18.4,18.1,18.3,1120.0],["2017-04-17",18.0,19.0,18.0,18.2,25250.0],["2017-04-18",18.3,18.5,17.9,18.0,5370.0],["2017-04-19",18.0,18.2,17.0,17.8,5740.0],["2017-04-20",17.9,18.5,17.6,17.6,5500.0],["2017-04-21",18.0,18.5,17.0,17.4,56160.0],["2017-04-24",17.2,19.0,17.2,18.3,9200.0],["2017-04-25",18.5,19.4,17.8,17.9,5150.0],["2017-04-26",16.9,17.0,15.0,16.2,15850.0],["2017-04-27",16.5,16.5,15.2,15.5,15550.0],["2017-04-28",15.5,15.5,14.5,14.9,4570.0],["2017-05-01",14.8,14.8,13.9,13.9,9300.0],["2017-05-02",13.9,14.3,13.6,13.7,6760.0],["2017-05-03",13.6,14.1,12.7,13.1,10080.0],["2017-05-04",13.0,13.9,12.1,12.9,21410.0],["2017-05-05",12.8,13.6,12.8,13.3,7380.0],["2017-05-08",13.3,13.6,13.0,13.3,3340.0],["2017-05-09",13.5,14.0,13.4,13.8,2460.0],["2017-05-10",13.8,14.3,13.6,14.1,2880.0],["2017-05-11",14.5,16.6,14.4,15.1,18150.0],["2017-05-12",15.0,16.0,14.6,14.7,7320.0],["2017-05-15",15.4,15.4,14.4,15.0,940.0],["2017-05-16",15.0,15.0,13.5,13.6,13910.0],["2017-05-17",13.6,14.0,13.5,13.8,4510.0],["2017-05-18",13.7,13.8,13.0,13.5,6360.0],["2017-05-19",13.7,14.2,13.0,13.9,8950.0],["2017-05-22",13.8,13.9,12.8,13.0,10230.0],["2017-05-23",13.5,13.9,12.9,13.0,4480.0],["2017-05-24",13.0,13.5,13.0,13.1,3470.0],["2017-05-25",13.4,13.6,12.8,13.3,8170.0],["2017-05-26",12.6,14.1,12.3,13.2,26120.0],["2017-05-30",13.1,14.5,13.1,13.6,6930.0],["2017-05-31",13.6,14.0,12.6,13.8,4940.0],["2017-06-01",13.8,14.3,13.6,13.6,1790.0],["2017-06-02",13.5,14.2,13.2,14.1,2210.0],["2017-06-05",14.2,14.2,13.0,13.5,1510.0],["2017-06-06",13.2,14.1,13.0,13.5,3130.0],["2017-06-07",13.4,13.7,13.1,13.2,5220.0],["2017-06-08",13.3,13.9,13.0,13.5,3840.0],["2017-06-09",13.1,13.8,13.0,13.0,2760.0],["2017-06-12",13.3,14.0,13.3,13.5,2140.0],["2017-06-13",13.2,14.0,13.0,13.8,3030.0],["2017-06-14",13.7,13.8,13.5,13.5,150.0],["2017-06-15",13.2,13.5,13.0,13.4,1880.0],["2017-06-16",13.7,13.7,13.2,13.4,1830.0],["2017-06-19",13.3,13.6,13.1,13.4,2110.0],["2017-06-20",13.1,13.4,12.7,13.3,10370.0],["2017-06-21",13.3,13.3,12.8,13.0,1800.0],["2017-06-22",12.8,13.1,12.7,12.9,1810.0],["2017-06-23",12.9,13.1,12.8,12.8,3860.0],["2017-06-26",12.8,13.0,12.6,12.9,2520.0],["2017-06-27",12.8,13.0,12.6,12.7,4650.0],["2017-06-28",12.6,12.7,12.4,12.4,6140.0],["2017-06-29",12.4,13.2,12.2,12.9,26100.0],["2017-06-30",12.9,13.5,12.5,12.8,6250.0],["2017-07-03",12.7,12.8,12.7,12.8,840.0],["2017-07-05",12.7,14.0,12.7,13.2,1830.0],["2017-07-06",13.1,13.3,12.8,12.8,1030.0],["2017-07-07",12.7,13.0,12.7,12.9,1000.0],["2017-07-10",12.9,13.0,12.0,12.0,4390.0],["2017-07-11",12.0,12.7,11.5,11.5,9460.0],["2017-07-12",11.6,12.3,11.6,11.9,3100.0],["2017-07-13",11.9,12.3,11.8,11.8,2520.0],["2017-07-14",11.9,11.9,11.5,11.6,3120.0],["2017-07-17",11.7,11.8,11.3,11.4,5130.0],["2017-07-18",11.5,11.5,10.7,11.0,3370.0],["2017-07-19",11.0,11.1,10.7,10.8,2160.0],["2017-07-20",10.8,11.0,10.2,10.6,9330.0],["2017-07-21",10.7,11.1,10.6,11.1,4060.0],["2017-07-24",11.1,11.1,10.5,10.6,2450.0],["2017-07-25",11.0,11.0,10.4,10.4,3570.0],["2017-07-26",10.2,11.0,10.0,10.3,6760.0],["2017-07-27",10.5,11.0,10.3,10.3,2230.0],["2017-07-28",10.6,10.8,10.4,10.8,2120.0],["2017-07-31",10.8,11.7,10.6,11.2,9880.0],["2017-08-01",11.5,11.6,11.0,11.2,6770.0],["2017-08-02",11.1,11.2,10.4,10.5,4620.0],["2017-08-03",10.7,10.9,10.1,10.3,3850.0],["2017-08-04",10.0,11.4,9.7,10.1,17690.0],["2017-08-07",10.0,11.0,10.0,10.5,5410.0],["2017-08-08",10.2,10.8,9.3,10.0,14650.0],["2017-08-09",9.7,10.1,9.5,9.7,3170.0],["2017-08-10",9.5,10.4,9.4,9.5,8440.0],["2017-08-11",9.7,9.7,9.2,9.6,3700.0],["2017-08-14",9.3,9.6,9.0,9.2,6220.0],["2017-08-15",9.4,9.5,9.0,9.2,3240.0],["2017-08-16",9.0,9.7,8.9,9.4,3230.0],["2017-08-17",9.2,9.5,8.6,8.9,1590.0],["2017-08-18",9.5,9.5,8.6,9.2,1360.0],["2017-08-21",9.5,9.5,8.8,9.1,3440.0],["2017-08-22",9.0,9.0,8.6,8.7,6980.0],["2017-08-23",8.8,9.0,8.5,8.5,4320.0],["2017-08-24",8.6,8.7,8.5,8.5,4480.0],["2017-08-25",8.9,9.5,8.7,9.3,2270.0],["2017-08-28",9.0,9.5,8.5,8.6,4410.0],["2017-08-29",9.4,9.5,8.5,8.6,8080.0],["2017-08-30",9.1,9.4,8.8,9.3,5530.0],["2017-08-31",9.1,9.8,9.1,9.2,13070.0],["2017-09-01",9.5,11.4,9.5,10.8,21930.0],["2017-09-05",11.3,11.3,10.8,11.1,3880.0],["2017-09-06",11.2,11.7,11.0,11.1,4820.0],["2017-09-07",11.2,11.8,10.9,11.6,7550.0],["2017-09-08",11.5,11.6,11.5,11.5,3150.0],["2017-09-11",11.5,12.2,11.5,11.8,8500.0],["2017-09-12",11.7,12.0,11.5,11.8,2410.0],["2017-09-13",11.8,11.9,11.3,11.5,2710.0],["2017-09-14",11.8,12.0,11.6,11.8,2100.0],["2017-09-15",11.7,11.9,11.4,11.9,3090.0],["2017-09-18",12.0,12.0,11.1,11.4,5830.0],["2017-09-19",11.7,11.9,11.2,11.4,2600.0],["2017-09-20",11.5,11.5,11.2,11.3,2530.0],["2017-09-21",11.1,11.4,11.0,11.0,2080.0],["2017-09-22",11.4,11.8,10.8,11.6,2940.0],["2017-09-25",11.7,11.7,11.1,11.1,990.0],["2017-09-26",11.1,11.3,11.0,11.1,120.0],["2017-09-27",11.1,11.7,11.1,11.5,3550.0],["2017-09-28",11.5,11.5,11.3,11.4,3570.0],["2017-09-29",11.5,11.5,11.0,11.2,6620.0],["2017-10-02",11.2,11.3,9.0,10.6,9330.0],["2017-10-03",10.7,11.2,10.7,10.8,2790.0],["2017-10-04",11.1,11.1,10.6,10.6,3640.0],["2017-10-05",10.6,10.7,9.9,10.5,3710.0],["2017-10-06",10.2,10.8,10.2,10.3,3730.0],["2017-10-09",10.3,10.5,9.8,10.4,6670.0],["2017-10-10",10.3,10.3,10.1,10.2,440.0],["2017-10-11",10.4,10.5,9.8,10.3,3690.0],["2017-10-12",10.2,10.5,10.1,10.1,6110.0],["2017-10-13",10.1,10.8,9.8,10.8,950.0],["2017-10-16",10.7,10.7,9.9,10.0,3730.0],["2017-10-17",10.0,10.3,9.6,10.0,23830.0],["2017-10-18",9.9,10.0,9.5,10.0,7030.0],["2017-10-19",9.9,9.9,9.5,9.8,4990.0],["2017-10-20",9.8,9.8,9.3,9.5,8340.0],["2017-10-23",9.7,9.9,9.0,9.0,4100.0],["2017-10-24",9.4,9.8,8.8,8.9,3070.0],["2017-10-25",8.3,8.7,8.0,8.5,15180.0],["2017-10-26",8.8,8.8,8.0,8.8,39490.0],["2017-10-27",8.6,8.9,8.4,8.5,26270.0],["2017-10-30",8.4,8.6,8.3,8.3,31720.0],["2017-10-31",8.4,8.8,8.4,8.5,31430.0],["2017-11-01",8.5,9.1,8.5,8.6,13210.0],["2017-11-02",9.5,9.5,8.1,8.6,17770.0],["2017-11-03",8.9,9.8,8.7,9.1,8010.0],["2017-11-06",9.4,9.6,8.5,8.9,6850.0],["2017-11-07",9.0,9.0,8.6,8.8,8370.0],["2017-11-08",8.5,8.9,8.5,8.8,6960.0],["2017-11-09",8.5,8.9,8.5,8.8,3790.0],["2017-11-10",8.5,9.2,8.5,9.0,2130.0],["2017-11-13",8.9,9.8,8.9,9.3,8220.0],["2017-11-14",9.3,9.5,9.0,9.0,810.0],["2017-11-15",8.8,9.3,8.8,9.1,730.0],["2017-11-16",8.9,9.3,8.8,8.8,2130.0],["2017-11-17",8.8,9.3,8.6,8.8,5410.0],["2017-11-20",9.1,9.3,8.6,9.1,2210.0],["2017-11-21",9.1,9.3,8.6,8.9,2570.0],["2017-11-22",9.0,9.3,8.7,9.0,11390.0],["2017-11-24",8.9,9.3,8.9,9.3,3880.0],["2017-11-27",9.0,9.5,9.0,9.1,18500.0],["2017-11-28",9.1,9.2,8.8,9.1,5690.0],["2017-11-29",9.1,9.9,9.1,9.2,25570.0],["2017-11-30",9.4,9.8,8.8,9.3,2900.0],["2017-12-01",9.8,9.8,8.8,9.2,12230.0],["2017-12-04",9.4,9.4,9.0,9.2,10930.0],["2017-12-05",9.2,9.4,9.1,9.4,3730.0],["2017-12-06",9.1,9.2,8.6,8.8,8920.0],["2017-12-07",8.7,9.2,8.7,9.0,7350.0],["2017-12-08",8.9,9.4,8.4,8.8,10720.0],["2017-12-11",8.5,9.3,8.5,8.9,6960.0],["2017-12-12",9.0,9.2,8.5,9.1,12660.0],["2017-12-13",9.0,9.0,8.5,9.0,13740.0],["2017-12-14",8.9,9.3,8.5,8.9,25360.0],["2017-12-15",8.6,9.1,8.5,8.5,21780.0],["2017-12-18",8.7,8.9,8.5,8.6,21960.0],["2017-12-19",8.5,8.9,8.5,8.5,25140.0],["2017-12-20",8.6,8.7,8.4,8.4,27570.0],["2017-12-21",8.5,9.0,8.5,8.7,8170.0],["2017-12-22",8.6,9.0,8.5,8.7,6740.0],["2017-12-26",8.5,8.9,8.3,8.7,20890.0],["2017-12-27",8.5,8.8,8.3,8.7,12410.0],["2017-12-28",8.6,9.1,8.3,8.7,24690.0],["2017-12-29",8.6,8.9,8.5,8.8,13430.0],["2018-01-02",8.8,9.1,8.8,8.9,4680.0],["2018-01-03",8.4,9.0,8.4,8.7,11430.0],["2018-01-04",8.7,8.8,8.4,8.7,18200.0],["2018-01-05",8.7,8.8,8.6,8.7,6830.0],["2018-01-08",8.8,8.8,8.4,8.6,10750.0],["2018-01-09",8.6,8.7,8.4,8.5,11720.0],["2018-01-10",8.6,8.7,8.4,8.5,7250.0],["2018-01-11",8.7,8.7,8.5,8.5,6220.0],["2018-01-12",8.5,8.7,8.5,8.5,7780.0],["2018-01-16",8.8,8.8,8.3,8.7,12740.0],["2018-01-17",8.4,8.6,8.3,8.4,7680.0],["2018-01-18",8.3,8.6,8.3,8.3,8490.0],["2018-01-19",8.3,8.5,8.3,8.3,8600.0],["2018-01-22",8.3,8.5,8.3,8.5,8650.0],["2018-01-23",8.7,8.7,8.3,8.3,12090.0],["2018-01-24",8.4,8.4,8.0,8.1,21520.0],["2018-01-25",8.2,8.3,7.5,8.0,68500.0],["2018-01-26",8.1,8.3,7.6,8.1,7940.0],["2018-01-29",8.4,8.4,8.0,8.0,12010.0],["2018-01-30",7.9,8.2,7.9,8.0,5100.0],["2018-01-31",8.0,8.2,7.6,7.8,5640.0],["2018-02-01",7.7,8.1,7.7,7.8,9830.0],["2018-02-02",7.7,8.0,7.7,7.9,9120.0],["2018-02-05",7.9,8.2,7.8,8.0,6540.0],["2018-02-06",8.0,8.2,7.7,7.9,3990.0],["2018-02-07",8.0,8.7,7.4,7.8,52770.0],["2018-02-08",7.9,8.1,7.3,7.7,9370.0],["2018-02-09",7.4,8.1,7.4,8.0,22750.0],["2018-02-12",8.3,8.3,8.0,8.0,3370.0],["2018-02-13",8.2,8.2,8.0,8.1,3140.0],["2018-02-14",8.0,8.5,8.0,8.5,4970.0],["2018-02-15",8.5,8.6,8.1,8.4,2660.0],["2018-02-16",8.1,8.5,8.1,8.2,2200.0],["2018-02-20",8.0,8.5,8.0,8.3,2470.0],["2018-02-21",8.1,8.6,8.1,8.5,4170.0],["2018-02-22",8.6,8.6,8.2,8.4,730.0],["2018-02-23",8.5,8.7,8.1,8.5,9240.0],["2018-02-26",8.1,8.7,8.1,8.3,7220.0],["2018-02-27",8.5,8.7,8.3,8.3,1420.0],["2018-02-28",8.5,8.9,8.4,8.5,17300.0],["2018-03-01",8.9,8.9,8.5,8.5,9450.0],["2018-03-02",8.7,9.6,8.6,9.3,19420.0],["2018-03-05",9.5,9.6,9.1,9.1,5370.0],["2018-03-06",9.5,9.5,8.9,9.0,4020.0],["2018-03-07",9.1,9.5,8.9,8.9,8070.0],["2018-03-08",9.1,9.5,8.9,9.2,17360.0],["2018-03-09",9.1,9.2,8.7,8.8,11730.0],["2018-03-12",8.8,9.3,8.6,8.8,13370.0],["2018-03-13",8.7,8.8,8.6,8.8,1280.0],["2018-03-14",8.7,8.8,8.5,8.6,10790.0],["2018-03-15",8.5,8.8,8.4,8.6,2800.0],["2018-03-16",8.6,8.8,8.6,8.7,3730.0],["2018-03-19",8.6,8.8,8.2,8.7,5210.0],["2018-03-20",8.7,8.8,8.3,8.8,6870.0],["2018-03-21",8.8,8.8,8.5,8.8,4970.0],["2018-03-22",8.5,8.8,8.5,8.7,12040.0],["2018-03-23",8.8,8.8,8.6,8.8,1220.0],["2018-03-26",8.6,8.7,8.2,8.6,3210.0],["2018-03-27",8.5,8.6,8.2,8.3,2980.0],["2018-03-28",8.5,8.6,8.2,8.3,5740.0],["2018-03-29",8.3,8.6,8.1,8.5,19280.0],["2018-04-02",8.6,8.6,7.5,8.3,5460.0],["2018-04-03",8.4,8.5,8.2,8.2,950.0],["2018-04-04",8.2,8.4,7.7,8.0,10480.0],["2018-04-05",7.9,8.6,7.8,8.3,26660.0],["2018-04-06",8.4,8.5,7.0,8.0,11140.0],["2018-04-09",7.7,8.2,7.7,8.0,6450.0],["2018-04-10",7.8,8.1,7.5,7.7,8940.0],["2018-04-11",8.0,8.4,7.8,8.0,10510.0],["2018-04-12",8.1,8.2,8.0,8.0,1240.0],["2018-04-13",8.0,8.2,7.9,8.1,2730.0],["2018-04-16",7.8,8.1,7.8,8.0,2060.0],["2018-04-17",8.0,8.2,8.0,8.2,3300.0],["2018-04-18",8.5,8.5,7.9,8.0,2220.0],["2018-04-19",8.0,8.2,8.0,8.1,5660.0],["2018-04-20",8.2,8.2,8.1,8.1,1030.0],["2018-04-23",8.2,8.2,7.8,7.8,4590.0],["2018-04-24",8.2,8.2,7.5,8.0,5540.0],["2018-04-25",7.5,8.1,7.5,7.9,910.0],["2018-04-26",7.9,8.1,7.8,7.8,5170.0],["2018-04-27",7.9,8.1,7.6,7.9,1120.0],["2018-04-30",7.9,7.9,7.7,7.9,890.0],["2018-05-01",7.8,8.0,7.1,7.5,14440.0],["2018-05-02",7.7,7.8,7.5,7.5,1430.0],["2018-05-03",7.7,7.8,7.3,7.8,4220.0],["2018-05-04",7.8,7.8,7.6,7.8,400.0],["2018-05-07",7.9,8.0,7.7,7.9,3040.0],["2018-05-08",7.6,8.0,7.6,7.9,910.0],["2018-05-09",7.8,8.0,7.8,8.0,1380.0],["2018-05-10",7.9,8.0,7.8,8.0,1590.0],["2018-05-11",8.0,8.0,7.8,8.0,900.0],["2018-05-14",7.9,8.1,7.9,8.0,1800.0],["2018-05-15",8.1,8.1,7.9,8.0,2470.0],["2018-05-16",7.9,8.1,7.9,7.9,690.0],["2018-05-17",7.9,8.2,7.9,8.2,1390.0],["2018-05-18",8.2,8.2,8.0,8.2,2370.0],["2018-05-21",8.2,8.2,8.0,8.2,7210.0],["2018-05-22",8.2,8.5,8.2,8.3,3190.0],["2018-05-23",8.5,8.9,8.5,8.7,1290.0],["2018-05-24",9.1,9.1,8.5,9.0,3610.0],["2018-05-25",9.0,9.0,8.3,8.7,3060.0],["2018-05-29",8.9,8.9,8.0,8.3,10870.0],["2018-05-30",8.4,9.0,8.4,8.5,1000.0],["2018-05-31",8.9,9.0,8.2,8.9,940.0],["2018-06-01",8.5,9.0,8.0,8.7,2540.0],["2018-06-04",8.9,9.0,8.6,8.6,4570.0],["2018-06-05",8.8,8.8,8.6,8.6,1100.0],["2018-06-06",8.7,8.7,8.2,8.2,2410.0],["2018-06-07",8.6,8.6,8.2,8.4,2220.0],["2018-06-08",8.5,9.0,8.5,8.7,10650.0],["2018-06-11",9.0,9.0,8.5,8.9,9400.0],["2018-06-12",9.1,9.8,9.1,9.1,26710.0],["2018-06-13",9.2,9.6,9.1,9.3,4720.0],["2018-06-14",9.6,10.4,9.4,10.4,21090.0],["2018-06-15",10.5,10.9,10.2,10.7,19020.0],["2018-06-18",10.7,10.7,9.5,10.2,11930.0],["2018-06-19",10.3,11.3,10.2,10.7,9820.0],["2018-06-20",11.2,12.5,10.6,12.0,53490.0],["2018-06-21",12.0,12.1,10.7,11.2,19510.0],["2018-06-22",10.8,11.5,10.5,10.5,22460.0],["2018-06-25",10.3,11.0,10.3,10.6,6240.0],["2018-06-26",10.7,11.2,10.5,11.1,9030.0],["2018-06-27",11.1,11.1,10.7,10.9,4610.0],["2018-06-28",10.8,11.2,10.4,10.8,4200.0],["2018-06-29",10.9,11.2,9.5,11.0,11800.0],["2018-07-02",10.6,11.2,10.6,10.8,3800.0],["2018-07-03",10.8,11.0,10.8,10.8,2210.0],["2018-07-05",11.2,11.2,10.7,11.1,3820.0],["2018-07-06",10.9,11.2,10.6,10.8,6210.0],["2018-07-09",10.8,10.9,10.0,10.0,9760.0],["2018-07-10",10.3,10.5,10.0,10.2,8670.0],["2018-07-11",10.5,10.5,10.1,10.4,6600.0],["2018-07-12",10.5,10.6,10.3,10.5,3720.0],["2018-07-13",10.5,10.8,10.3,10.7,2240.0],["2018-07-16",10.7,10.8,10.6,10.6,2730.0],["2018-07-17",10.7,10.9,10.5,10.6,2570.0],["2018-07-18",10.8,10.8,10.6,10.7,1110.0],["2018-07-19",10.8,10.8,10.6,10.6,4120.0],["2018-07-20",10.5,10.6,10.2,10.5,1080.0],["2018-07-23",10.4,10.7,10.2,10.4,2140.0],["2018-07-24",10.2,10.5,10.2,10.3,2010.0],["2018-07-25",10.2,10.6,10.2,10.2,1690.0],["2018-07-26",10.4,10.7,10.2,10.3,3390.0],["2018-07-27",10.4,10.8,9.8,9.8,4460.0],["2018-07-30",9.8,10.4,9.8,10.3,4070.0],["2018-07-31",10.2,10.8,10.0,10.0,7320.0],["2018-08-01",9.9,10.7,9.9,10.4,1340.0],["2018-08-02",10.5,10.5,10.1,10.5,1050.0],["2018-08-03",10.4,10.4,10.0,10.0,2250.0],["2018-08-06",10.0,10.6,10.0,10.5,3780.0],["2018-08-07",10.5,10.7,9.5,10.4,12410.0],["2018-08-08",10.0,10.0,9.7,9.7,5100.0],["2018-08-09",10.0,10.2,9.7,9.7,3350.0],["2018-08-10",10.0,10.0,9.5,9.5,4380.0],["2018-08-13",9.8,10.0,9.5,9.8,5000.0],["2018-08-14",10.0,10.0,9.8,9.8,5070.0],["2018-08-15",9.8,10.0,9.3,9.6,2370.0],["2018-08-16",9.7,9.9,9.6,9.6,1930.0],["2018-08-17",9.7,10.0,9.0,9.7,1070.0],["2018-08-20",9.7,10.0,9.7,10.0,5490.0],["2018-08-21",10.0,10.0,9.6,9.6,2630.0],["2018-08-22",9.7,10.0,9.6,10.0,5130.0],["2018-08-23",9.7,10.0,9.6,10.0,2150.0],["2018-08-24",9.7,9.9,9.6,9.7,2050.0],["2018-08-27",9.8,9.9,9.5,9.5,2430.0],["2018-08-28",9.5,9.7,9.1,9.2,3450.0],["2018-08-29",9.2,9.5,9.1,9.2,9640.0],["2018-08-30",9.5,9.7,9.5,9.6,3240.0],["2018-08-31",9.9,9.9,9.5,9.5,5560.0],["2018-09-04",9.7,9.8,9.0,9.7,1470.0],["2018-09-05",9.4,9.7,8.8,8.8,3300.0],["2018-09-06",9.0,10.0,9.0,9.8,4970.0],["2018-09-07",9.8,10.0,9.1,9.4,4000.0],["2018-09-10",9.7,9.7,9.0,9.0,3350.0],["2018-09-11",9.1,9.9,9.1,9.4,4070.0],["2018-09-12",10.0,10.2,9.6,10.0,5900.0],["2018-09-13",10.0,10.1,9.6,9.8,6290.0],["2018-09-14",10.1,10.2,9.6,10.1,7880.0],["2018-09-17",10.2,10.2,9.4,9.5,11860.0],["2018-09-18",9.4,9.9,9.4,9.7,2900.0],["2018-09-19",9.5,9.9,9.5,9.6,16570.0],["2018-09-20",9.7,9.7,9.6,9.6,4890.0],["2018-09-21",9.6,10.1,9.6,10.1,12340.0],["2018-09-24",10.0,10.0,9.7,10.0,1580.0],["2018-09-25",9.9,10.0,9.8,9.9,1640.0],["2018-09-26",9.9,10.0,9.6,9.6,2720.0],["2018-09-27",9.6,10.2,9.6,9.7,2380.0],["2018-09-28",10.0,10.1,9.6,9.6,1960.0],["2018-10-01",9.6,10.3,9.6,10.2,8590.0],["2018-10-02",10.2,10.7,10.2,10.6,14560.0],["2018-10-03",10.4,11.8,10.3,11.5,25770.0],["2018-10-04",11.6,11.8,11.2,11.7,43140.0],["2018-10-05",11.3,11.6,11.2,11.2,5870.0],["2018-10-08",11.2,11.5,11.1,11.2,5050.0],["2018-10-09",11.2,11.5,11.0,11.0,8080.0],["2018-10-10",11.1,11.4,10.6,10.6,8700.0],["2018-10-11",10.6,11.4,10.6,11.0,11500.0],["2018-10-12",10.8,11.0,10.3,10.6,16500.0],["2018-10-15",10.4,11.1,10.3,10.3,2300.0],["2018-10-16",10.4,10.6,9.8,9.9,5620.0],["2018-10-17",10.2,10.2,9.5,9.8,6850.0],["2018-10-18",9.7,9.8,9.5,9.5,4040.0],["2018-10-19",9.5,9.8,9.1,9.2,10040.0],["2018-10-22",9.0,9.5,9.0,9.1,5120.0],["2018-10-23",9.0,9.3,9.0,9.1,4850.0],["2018-10-24",9.3,9.8,9.3,9.6,5530.0],["2018-10-25",9.8,9.9,9.3,9.3,850.0],["2018-10-26",9.4,10.0,9.1,9.2,21580.0],["2018-10-29",9.5,9.5,8.7,8.8,10240.0],["2018-10-30",8.7,8.9,8.5,8.5,9190.0],["2018-10-31",8.0,8.8,8.0,8.1,3230.0],["2018-11-01",8.3,9.0,8.3,8.6,13250.0],["2018-11-02",8.8,8.8,8.5,8.8,1310.0],["2018-11-05",8.7,8.8,8.5,8.5,1650.0],["2018-11-06",8.5,8.8,8.5,8.8,1450.0],["2018-11-07",8.8,9.1,8.6,8.8,7750.0],["2018-11-08",8.8,9.0,8.7,8.8,9780.0],["2018-11-09",8.8,8.8,8.7,8.8,1090.0],["2018-11-12",8.7,8.8,8.4,8.4,5700.0],["2018-11-13",8.3,8.7,7.7,8.1,13550.0],["2018-11-14",8.3,8.3,7.6,8.0,3550.0],["2018-11-15",8.0,8.0,7.5,7.5,6750.0],["2018-11-16",7.9,7.9,7.2,7.5,11420.0],["2018-11-19",7.8,8.5,7.2,8.2,6430.0],["2018-11-20",8.0,8.1,7.6,8.1,2220.0],["2018-11-21",8.1,8.1,7.4,8.0,5110.0],["2018-11-23",7.7,8.0,7.2,7.8,1570.0],["2018-11-26",7.6,8.0,7.6,7.6,1150.0],["2018-11-27",7.5,8.0,7.3,7.6,2620.0],["2018-11-28",7.4,8.0,7.4,7.7,7200.0],["2018-11-29",7.7,8.4,7.5,8.0,2190.0],["2018-11-30",7.9,7.9,7.5,7.6,4930.0],["2018-12-03",7.4,8.0,7.4,7.8,4120.0],["2018-12-04",7.6,8.0,6.8,7.3,12770.0],["2018-12-06",6.8,7.7,6.8,7.4,11820.0],["2018-12-07",7.3,7.5,7.3,7.4,5220.0],["2018-12-10",7.4,7.4,7.0,7.2,10540.0],["2018-12-11",7.3,7.3,6.5,7.3,11220.0],["2018-12-12",7.3,7.3,6.6,7.0,6290.0],["2018-12-13",7.0,7.1,6.1,6.9,5610.0],["2018-12-14",6.9,7.0,6.7,6.8,4790.0],["2018-12-17",6.4,6.9,5.7,6.4,6840.0],["2018-12-18",6.9,7.0,6.1,6.2,10830.0],["2018-12-19",6.3,6.7,6.1,6.1,3950.0],["2018-12-20",6.0,6.3,5.7,5.8,6410.0],["2018-12-21",5.7,5.7,5.5,5.5,26890.0],["2018-12-24",5.7,5.9,5.3,5.7,22150.0],["2018-12-26",5.9,6.3,5.4,5.6,22840.0],["2018-12-27",5.6,6.3,5.6,5.9,14360.0],["2018-12-28",5.9,6.3,5.5,5.9,12140.0],["2018-12-31",5.9,6.8,5.6,5.7,22260.0],["2019-01-02",5.6,7.1,5.6,6.7,1120.0],["2019-01-03",6.8,7.2,6.4,7.2,570.0],["2019-01-04",7.2,7.2,6.7,7.0,260.0],["2019-01-07",6.8,7.6,6.7,7.5,3430.0],["2019-01-08",7.2,8.4,7.0,8.1,4360.0],["2019-01-09",7.5,8.2,7.4,8.1,7970.0],["2019-01-10",8.2,8.2,8.0,8.0,2740.0],["2019-01-11",9.0,9.1,8.1,8.4,20050.0],["2019-01-14",8.7,9.2,8.5,8.6,3620.0],["2019-01-15",8.9,9.0,8.6,9.0,6290.0],["2019-01-16",11.0,11.7,9.1,9.9,238550.0],["2019-01-17",9.2,10.0,8.7,9.5,24650.0],["2019-01-18",9.4,9.8,9.1,9.5,3780.0],["2019-01-22",9.7,9.7,9.1,9.2,6910.0],["2019-01-23",9.2,9.5,9.1,9.1,2090.0],["2019-01-24",9.1,9.3,8.9,8.9,3540.0],["2019-01-25",8.9,9.0,8.6,9.0,1530.0],["2019-01-28",8.6,9.0,8.5,9.0,2040.0],["2019-01-29",8.9,9.2,8.5,9.0,2720.0],["2019-01-30",8.9,9.0,8.5,8.9,5290.0],["2019-01-31",8.8,8.9,8.5,8.8,2100.0],["2019-02-01",8.9,8.9,8.6,8.6,1440.0],["2019-02-04",8.9,8.9,8.7,8.8,1860.0],["2019-02-05",8.6,9.1,8.5,9.0,3830.0],["2019-02-06",9.0,10.0,8.8,10.0,2260.0],["2019-02-07",10.0,10.0,9.3,9.3,8190.0],["2019-02-08",9.3,10.0,9.3,9.6,4910.0],["2019-02-11",9.5,9.8,9.3,9.3,4790.0],["2019-02-12",9.5,9.6,9.2,9.2,5170.0],["2019-02-13",9.2,9.3,8.8,9.3,1960.0],["2019-02-14",9.2,9.3,8.9,8.9,27750.0],["2019-02-15",9.3,10.0,9.3,9.5,5300.0],["2019-02-19",9.5,9.7,9.5,9.7,3380.0],["2019-02-20",9.7,10.2,9.4,9.5,12460.0],["2019-02-21",9.8,10.2,9.5,10.2,7360.0],["2019-02-22",10.4,10.5,9.9,10.2,7790.0],["2019-02-25",10.2,10.3,9.8,10.2,2030.0],["2019-02-26",9.9,10.5,9.9,10.0,9050.0],["2019-02-27",10.3,10.5,10.1,10.4,5930.0],["2019-02-28",10.4,10.4,10.1,10.4,25300.0],["2019-03-01",10.3,10.4,10.0,10.2,5480.0],["2019-03-04",10.1,10.2,9.9,10.1,2080.0],["2019-03-05",10.1,10.3,9.9,10.0,4350.0],["2019-03-06",10.0,10.3,10.0,10.0,4270.0],["2019-03-07",10.2,10.2,9.9,10.0,16490.0],["2019-03-08",9.9,10.0,9.7,9.9,7100.0],["2019-03-11",10.0,10.0,9.7,9.7,14630.0],["2019-03-12",9.9,10.0,9.7,9.7,4060.0],["2019-03-13",9.7,10.0,9.5,9.9,19460.0],["2019-03-14",9.9,10.0,9.7,9.7,13740.0],["2019-03-15",9.7,9.8,9.7,9.7,4440.0],["2019-03-18",9.7,9.7,9.5,9.5,6670.0],["2019-03-19",9.7,9.7,9.4,9.5,11140.0],["2019-03-20",9.5,9.8,9.5,9.7,7640.0],["2019-03-21",9.7,9.8,9.6,9.6,1200.0],["2019-03-22",9.7,9.8,8.8,9.0,14740.0],["2019-03-25",8.9,9.4,8.9,9.2,5410.0],["2019-03-26",9.1,9.3,9.1,9.2,2420.0],["2019-03-27",9.2,9.2,9.0,9.0,15060.0],["2019-03-28",9.0,9.2,8.9,9.0,11740.0],["2019-03-29",9.1,9.2,8.5,8.9,6150.0],["2019-04-01",9.0,9.5,8.6,9.1,22310.0],["2019-04-02",8.9,9.6,8.9,9.6,3080.0],["2019-04-03",11.0,14.3,10.5,12.4,649680.0],["2019-04-04",12.4,13.4,11.7,12.7,79810.0],["2019-04-05",13.2,13.3,12.2,13.2,30130.0],["2019-04-08",13.3,14.7,13.3,14.4,47170.0],["2019-04-09",14.4,16.4,14.4,15.8,87300.0],["2019-04-10",16.1,16.6,15.5,16.1,49160.0],["2019-04-11",16.0,16.2,15.2,15.7,22020.0],["2019-04-12",16.2,16.8,15.5,16.1,33900.0],["2019-04-15",16.2,16.3,15.5,16.0,26600.0],["2019-04-16",16.2,16.5,15.8,16.2,30150.0],["2019-04-17",16.2,16.4,15.9,16.0,17960.0],["2019-04-18",16.1,16.2,15.8,16.2,21170.0],["2019-04-22",16.0,16.3,15.5,16.0,32510.0],["2019-04-23",16.0,16.1,15.4,15.9,14030.0],["2019-04-24",16.1,16.3,15.8,15.8,14790.0],["2019-04-25",16.2,16.2,15.6,16.0,44100.0],["2019-04-26",15.9,16.1,15.7,15.9,37700.0],["2019-04-29",15.9,16.0,15.5,15.9,22310.0],["2019-04-30",15.7,16.3,15.5,16.0,22790.0],["2019-05-01",15.9,16.9,15.9,16.3,22410.0],["2019-05-02",16.4,16.7,15.9,16.1,7760.0],["2019-05-03",16.5,16.5,16.1,16.4,4600.0],["2019-05-06",16.0,16.4,15.7,16.3,8870.0],["2019-05-07",16.5,16.5,16.1,16.3,4540.0],["2019-05-08",16.3,16.5,16.1,16.4,13300.0],["2019-05-09",16.1,16.5,15.9,16.1,7490.0],["2019-05-10",16.0,16.5,16.0,16.4,3000.0],["2019-05-13",15.9,16.2,15.7,15.9,8530.0],["2019-05-14",15.9,15.9,13.2,14.7,38440.0],["2019-05-15",15.0,15.7,14.0,15.0,10390.0],["2019-05-16",14.8,15.4,14.8,15.1,3040.0],["2019-05-17",15.1,16.5,14.3,14.9,7120.0],["2019-05-20",18.1,20.9,17.1,20.9,163990.0],["2019-05-21",20.5,21.4,19.2,21.2,93930.0],["2019-05-22",21.3,21.4,19.7,20.3,29670.0],["2019-05-23",20.3,20.3,19.5,19.9,12450.0],["2019-05-24",20.0,22.4,20.0,21.4,35980.0],["2019-05-28",21.6,21.8,20.7,21.3,13290.0],["2019-05-29",20.6,21.0,19.7,20.4,14660.0],["2019-05-30",20.1,21.1,19.5,20.2,7660.0],["2019-05-31",19.9,20.2,19.2,19.3,13440.0],["2019-06-03",19.6,20.3,19.3,20.0,27450.0],["2019-06-04",22.2,25.4,21.5,24.8,295420.0],["2019-06-05",24.8,25.4,24.0,25.3,110320.0],["2019-06-06",25.4,30.1,25.4,30.0,215410.0],["2019-06-07",30.3,30.3,26.4,26.9,103030.0],["2019-06-10",27.6,29.0,26.9,27.8,90770.0],["2019-06-11",28.9,28.9,27.2,27.9,55490.0],["2019-06-12",27.6,30.9,27.5,29.9,93810.0],["2019-06-13",30.3,30.5,28.2,29.9,65490.0],["2019-06-14",30.0,30.5,28.0,29.0,38370.0],["2019-06-17",28.8,29.3,26.0,26.4,57100.0],["2019-06-18",26.4,27.7,26.4,27.3,26280.0],["2019-06-19",27.4,27.8,26.2,27.7,29300.0],["2019-06-20",28.2,28.4,27.0,28.2,19600.0],["2019-06-21",28.4,28.9,27.2,27.7,12250.0],["2019-06-24",27.5,28.4,27.0,28.0,19950.0],["2019-06-25",28.1,28.4,26.8,27.6,16840.0],["2019-06-26",27.7,28.0,27.0,27.6,53230.0],["2019-06-27",27.7,28.8,27.7,28.5,14850.0],["2019-06-28",28.6,30.0,28.0,29.7,43490.0],["2019-07-01",30.0,31.5,29.6,31.1,84660.0],["2019-07-02",31.3,31.8,30.3,30.7,20840.0],["2019-07-03",30.6,31.4,30.0,30.8,16850.0],["2019-07-05",31.0,31.0,30.1,30.9,11070.0],["2019-07-08",30.8,30.8,28.6,29.0,36010.0],["2019-07-09",28.8,29.3,27.9,28.3,21110.0],["2019-07-10",28.3,28.6,26.4,26.9,33980.0],["2019-07-11",26.6,28.9,26.6,28.5,21420.0],["2019-07-12",28.6,29.7,28.6,28.9,13100.0],["2019-07-15",29.2,29.5,27.9,28.7,7190.0],["2019-07-16",28.5,29.2,28.1,28.5,6520.0],["2019-07-17",28.9,29.7,28.2,29.1,15630.0],["2019-07-18",29.1,29.3,28.2,28.6,7280.0],["2019-07-19",28.6,29.7,28.3,29.2,12120.0],["2019-07-22",29.2,29.6,28.3,28.8,10480.0],["2019-07-23",28.7,28.9,28.3,28.7,7930.0],["2019-07-24",28.7,29.1,28.3,29.1,6980.0],["2019-07-25",29.2,29.2,28.0,28.6,13640.0],["2019-07-26",28.7,29.7,28.2,28.9,12110.0],["2019-07-29",29.0,32.7,28.0,31.3,199410.0],["2019-07-30",32.0,33.9,31.5,32.1,70170.0],["2019-07-31",32.5,33.7,31.9,32.2,45240.0],["2019-08-01",32.6,33.1,31.8,32.1,39950.0],["2019-08-02",31.8,32.4,31.1,32.2,46060.0],["2019-08-05",34.8,34.9,24.1,27.2,201760.0],["2019-08-06",27.2,29.3,26.5,29.2,57950.0],["2019-08-07",29.1,31.3,27.8,31.0,57220.0],["2019-08-08",31.5,32.3,30.6,30.8,41330.0],["2019-08-09",30.5,31.2,29.9,31.0,26560.0],["2019-08-12",31.3,31.5,29.9,30.3,36310.0],["2019-08-13",30.5,31.5,29.8,30.9,29120.0],["2019-08-14",30.5,30.6,29.0,29.9,23180.0],["2019-08-15",30.4,31.0,29.1,30.8,25380.0],["2019-08-16",30.8,31.1,29.8,29.8,15140.0],["2019-08-19",30.0,30.0,27.3,28.2,37250.0],["2019-08-20",28.4,29.3,27.7,28.2,17530.0],["2019-08-21",28.3,28.6,26.5,27.0,23480.0],["2019-08-22",27.0,27.9,26.8,27.0,11920.0],["2019-08-23",26.9,27.0,25.7,26.5,12920.0],["2019-08-26",26.1,26.5,26.0,26.3,15630.0],["2019-08-27",26.4,26.4,24.5,25.1,25590.0],["2019-08-28",24.8,26.2,24.7,25.6,9290.0],["2019-08-29",25.8,26.3,25.2,25.9,10550.0],["2019-08-30",25.9,26.0,25.1,25.9,9730.0],["2019-09-03",25.9,25.9,24.8,25.8,8960.0],["2019-09-04",26.5,26.6,25.1,25.1,15500.0],["2019-09-05",25.3,25.5,23.5,23.7,36660.0],["2019-09-06",24.1,25.0,23.5,24.8,22610.0],["2019-09-09",24.7,26.0,24.5,25.9,17610.0],["2019-09-10",25.9,27.0,25.3,26.8,15730.0],["2019-09-11",26.5,27.6,26.0,27.3,13820.0],["2019-09-12",27.4,28.4,27.2,28.0,13030.0],["2019-09-13",28.4,28.9,27.8,28.3,12840.0],["2019-09-16",28.3,29.8,28.2,29.6,17970.0],["2019-09-17",29.6,29.6,28.8,29.1,7740.0],["2019-09-18",29.5,29.5,28.7,28.9,9330.0],["2019-09-19",29.1,29.3,28.3,28.8,9750.0],["2019-09-20",28.8,28.9,28.0,28.8,11140.0],["2019-09-23",28.4,29.0,27.1,28.1,11770.0],["2019-09-24",28.2,28.3,27.2,28.0,12400.0],["2019-09-25",27.8,28.0,26.1,27.1,19920.0],["2019-09-26",26.9,27.9,26.3,27.9,11620.0],["2019-09-27",27.6,28.9,27.2,28.2,5540.0],["2019-09-30",28.4,28.8,28.0,28.5,7970.0],["2019-10-01",28.1,28.7,27.1,27.2,10400.0],["2019-10-02",27.0,27.5,26.3,26.3,8690.0],["2019-10-03",26.1,27.3,26.1,26.6,5110.0],["2019-10-04",26.9,27.5,26.4,27.2,6380.0],["2019-10-07",26.9,28.0,26.9,27.2,6750.0],["2019-10-08",27.2,27.5,26.9,27.3,5380.0],["2019-10-09",27.1,28.1,26.6,27.6,7350.0],["2019-10-10",27.8,28.6,27.5,27.5,12180.0],["2019-10-11",27.8,28.3,27.3,28.2,3750.0],["2019-10-14",28.1,28.1,27.1,27.1,4530.0],["2019-10-15",27.3,27.4,26.6,27.1,4560.0],["2019-10-16",27.1,27.3,26.0,27.1,7610.0],["2019-10-17",27.1,27.8,26.1,26.6,5800.0],["2019-10-18",26.5,27.2,26.4,26.9,4930.0],["2019-10-21",27.2,27.2,26.0,26.1,6490.0],["2019-10-22",26.2,26.4,24.3,25.3,19930.0],["2019-10-23",25.0,26.7,24.9,25.9,10170.0],["2019-10-24",26.1,27.5,26.1,27.0,13340.0],["2019-10-25",27.4,28.3,26.5,28.3,16220.0],["2019-10-28",28.3,29.8,27.9,29.5,16930.0],["2019-10-29",29.5,30.5,29.4,30.1,20020.0],["2019-10-30",30.0,30.5,28.7,28.9,10090.0],["2019-10-31",28.9,29.6,28.6,29.1,6170.0],["2019-11-01",29.1,29.5,28.1,28.2,10420.0],["2019-11-04",28.5,29.0,27.9,28.2,12580.0],["2019-11-05",28.2,28.2,27.5,27.8,6680.0],["2019-11-06",33.3,34.2,26.2,27.7,325490.0],["2019-11-07",27.4,29.0,27.3,28.0,36180.0],["2019-11-08",28.4,29.6,27.7,29.3,41810.0],["2019-11-11",29.5,31.1,29.3,30.0,58490.0],["2019-11-12",30.0,30.3,29.1,29.3,29530.0],["2019-11-13",29.6,29.8,29.1,29.6,19580.0],["2019-11-14",29.9,33.6,29.7,32.0,84760.0],["2019-11-15",32.5,34.0,31.8,33.7,66680.0],["2019-11-18",34.4,38.4,34.3,37.9,152790.0],["2019-11-19",37.3,37.9,30.7,30.9,163820.0],["2019-11-20",31.0,32.4,26.6,29.3,83070.0],["2019-11-21",29.5,30.1,28.8,29.2,36640.0],["2019-11-22",29.3,29.8,28.8,29.3,21180.0],["2019-11-25",29.6,30.0,29.3,29.3,27310.0],["2019-11-26",29.8,30.0,29.4,29.7,17790.0],["2019-11-27",30.0,30.0,28.7,29.2,26850.0],["2019-11-29",29.2,29.7,28.9,29.3,6140.0],["2019-12-02",29.5,29.6,28.2,29.0,34870.0],["2019-12-03",28.9,29.7,28.8,29.4,26310.0],["2019-12-04",29.6,30.8,29.3,30.2,22620.0],["2019-12-05",30.3,31.8,30.1,31.4,21490.0],["2019-12-06",31.8,34.5,31.8,33.8,67440.0],["2019-12-09",34.0,35.7,34.0,35.4,45220.0],["2019-12-10",35.5,36.5,33.9,34.3,35710.0],["2019-12-11",34.1,34.9,32.5,33.6,21710.0],["2019-12-12",33.5,35.4,33.5,34.8,17140.0],["2019-12-13",34.8,34.9,33.6,34.5,17310.0],["2019-12-16",34.9,35.1,34.3,34.6,20260.0],["2019-12-17",34.3,34.8,33.1,33.8,11870.0],["2019-12-18",34.0,34.4,33.5,33.6,7310.0],["2019-12-19",33.5,34.0,33.0,33.1,13900.0],["2019-12-20",33.2,33.7,32.5,32.8,15420.0],["2019-12-23",32.5,32.8,29.8,31.6,42590.0],["2019-12-24",31.5,32.0,31.3,31.8,7020.0],["2019-12-26",32.0,34.0,31.9,33.4,22740.0],["2019-12-27",33.4,35.0,33.1,34.7,35890.0],["2019-12-30",34.7,35.1,34.1,34.8,25210.0],["2019-12-31",35.0,35.0,33.1,33.5,30530.0],["2020-01-02",34.0,34.0,32.6,33.2,15040.0],["2020-01-03",32.8,33.9,32.8,32.8,11400.0],["2020-01-06",32.8,33.8,32.8,33.6,13080.0],["2020-01-07",33.3,34.8,33.1,34.7,16540.0],["2020-01-08",34.8,34.8,33.5,33.8,12770.0],["2020-01-09",33.7,34.6,33.1,33.1,15760.0],["2020-01-10",33.5,35.7,33.5,35.3,39310.0],["2020-01-13",35.9,39.7,35.3,38.9,67110.0],["2020-01-14",39.6,39.6,37.1,38.3,29240.0],["2020-01-15",38.5,39.7,38.4,39.2,19960.0],["2020-01-16",39.4,42.8,39.2,42.8,40260.0],["2020-01-17",43.0,46.9,42.9,45.6,76540.0],["2020-01-21",47.0,48.9,46.8,47.6,82400.0],["2020-01-22",48.0,51.0,47.9,50.3,81840.0],["2020-01-23",50.7,50.9,41.9,43.3,106630.0],["2020-01-24",43.0,45.0,42.5,44.5,39110.0],["2020-01-27",44.0,44.0,40.5,40.7,44100.0],["2020-01-28",41.2,43.0,40.8,42.9,25040.0],["2020-01-29",44.5,47.7,42.3,47.0,48570.0],["2020-01-30",47.4,50.5,47.3,49.0,112140.0],["2020-01-31",49.3,50.0,48.2,49.2,35660.0],["2020-02-03",50.0,50.3,48.8,49.3,39860.0],["2020-02-04",49.9,54.6,49.5,54.3,90600.0],["2020-02-05",55.0,56.5,50.8,53.0,108690.0],["2020-02-06",53.5,53.6,47.5,51.8,87150.0],["2020-02-07",52.3,53.5,50.4,51.0,55330.0],["2020-02-10",51.7,53.1,51.4,52.0,68450.0],["2020-02-11",52.6,55.4,51.7,54.1,80760.0],["2020-02-12",55.0,59.0,55.0,57.4,128090.0],["2020-02-13",58.0,63.0,57.9,61.7,119840.0],["2020-02-14",62.5,62.8,59.2,59.8,82320.0],["2020-02-18",60.0,62.9,59.9,62.4,75840.0],["2020-02-19",62.5,64.0,58.2,58.7,130190.0],["2020-02-20",58.5,58.5,53.1,55.2,103600.0],["2020-02-21",54.6,55.0,50.9,52.5,85250.0],["2020-02-24",49.9,50.7,43.1,49.2,113630.0],["2020-02-25",50.1,52.9,49.5,50.8,91880.0],["2020-02-26",51.0,52.1,46.1,47.7,83330.0],["2020-02-27",44.7,48.0,43.2,47.3,92990.0],["2020-02-28",43.7,48.5,43.2,47.3,64900.0],["2020-03-02",47.6,48.3,45.0,46.3,57530.0],["2020-03-03",47.0,48.6,45.9,46.5,41120.0],["2020-03-04",47.3,48.0,46.6,47.4,31380.0],["2020-03-05",46.2,46.9,44.0,45.1,42560.0],["2020-03-06",43.8,46.6,43.7,46.4,68920.0],["2020-03-09",42.6,43.0,40.1,40.4,60040.0],["2020-03-10",41.2,43.0,39.5,42.0,42440.0],["2020-03-11",41.1,41.2,38.5,40.0,49940.0],["2020-03-12",36.1,36.9,32.5,32.6,65770.0],["2020-03-13",34.7,35.0,30.9,33.0,44490.0],["2020-03-16",31.7,35.6,31.7,33.9,59210.0],["2020-03-17",33.9,35.9,31.5,35.5,44280.0],["2020-03-18",34.1,34.4,27.0,28.1,50170.0],["2020-03-19",28.0,31.4,27.5,29.7,41240.0],["2020-03-20",30.5,33.7,30.0,32.7,55500.0],["2020-03-23",32.0,33.3,29.6,32.8,44210.0],["2020-03-24",34.2,36.6,32.6,36.3,35900.0],["2020-03-25",37.3,41.1,36.5,39.9,33690.0],["2020-03-26",40.8,41.8,38.9,41.3,29090.0],["2020-03-27",40.4,42.4,39.1,40.7,36100.0],["2020-03-30",40.3,40.7,35.5,36.5,43600.0],["2020-03-31",36.7,38.5,36.3,37.0,16700.0],["2020-04-01",36.0,36.8,33.0,33.4,27610.0],["2020-04-02",34.3,35.4,33.2,33.5,13690.0],["2020-04-03",33.6,34.6,31.2,32.6,22930.0],["2020-04-06",34.7,36.7,34.2,36.3,17240.0],["2020-04-07",37.0,38.8,35.2,36.4,33470.0],["2020-04-08",36.7,39.2,36.5,37.3,29320.0],["2020-04-09",38.1,40.5,37.9,39.9,21950.0],["2020-04-13",41.5,41.9,38.6,41.6,23090.0],["2020-04-14",42.0,43.3,41.6,42.2,40440.0],["2020-04-15",40.0,41.4,39.2,41.3,25290.0],["2020-04-16",41.3,41.9,40.0,41.1,18770.0],["2020-04-17",42.3,43.5,41.9,43.2,31580.0],["2020-04-20",43.5,43.5,42.4,43.0,21180.0],["2020-04-21",42.9,42.9,37.2,37.7,54380.0],["2020-04-22",38.3,39.6,38.3,39.6,24720.0],["2020-04-23",39.5,41.7,39.2,40.4,16940.0],["2020-04-24",41.5,41.5,39.2,39.9,14720.0],["2020-04-27",40.1,41.0,39.8,40.2,13730.0],["2020-04-28",41.4,45.0,41.2,43.9,40760.0],["2020-04-29",45.0,48.5,44.3,47.6,39220.0],["2020-04-30",46.8,48.8,45.6,48.1,26420.0],["2020-05-01",48.1,48.1,44.2,45.5,20520.0],["2020-05-04",43.9,48.0,43.5,47.3,32580.0],["2020-05-05",47.9,50.9,46.2,46.3,35400.0],["2020-05-06",46.7,48.4,46.3,46.8,16710.0],["2020-05-07",47.5,50.6,46.2,48.4,36300.0],["2020-05-08",48.9,49.9,48.1,48.9,28380.0],["2020-05-11",48.8,50.8,48.8,49.4,31260.0],["2020-05-12",49.8,50.9,46.7,46.8,26800.0],["2020-05-13",46.8,47.3,42.2,43.8,39860.0],["2020-05-14",43.2,44.5,42.1,44.1,18470.0],["2020-05-15",44.6,46.2,44.5,45.2,18180.0],["2020-05-18",47.5,49.0,45.7,45.9,22200.0],["2020-05-19",46.8,47.0,44.8,44.8,16530.0],["2020-05-20",45.4,46.0,44.3,44.7,16770.0],["2020-05-21",45.2,45.9,43.9,43.9,13080.0],["2020-05-22",44.2,45.4,42.3,42.8,22830.0],["2020-05-26",44.0,46.0,43.1,45.7,27730.0],["2020-05-27",46.4,46.6,42.6,44.5,26310.0],["2020-05-28",45.0,45.6,44.1,44.6,20610.0],["2020-05-29",44.7,45.4,43.3,44.8,13960.0],["2020-06-01",45.5,47.4,44.4,45.8,35010.0],["2020-06-02",47.3,49.9,46.2,48.4,51680.0],["2020-06-03",50.0,50.1,48.0,48.9,47980.0],["2020-06-04",48.0,48.0,37.1,44.4,158370.0],["2020-06-05",44.7,46.2,41.0,41.4,61450.0],["2020-06-08",42.0,44.0,40.0,42.2,78040.0],["2020-06-09",42.0,42.0,37.9,39.2,118780.0],["2020-06-10",39.2,39.9,37.0,37.8,53740.0],["2020-06-11",36.5,36.5,34.0,34.0,57640.0],["2020-06-12",34.6,36.2,34.6,35.2,38230.0],["2020-06-15",34.5,34.5,33.7,33.9,49560.0],["2020-06-16",34.5,35.0,33.8,34.4,50250.0],["2020-06-17",34.8,35.0,33.3,33.9,35050.0],["2020-06-18",34.5,34.6,32.2,32.8,101180.0],["2020-06-19",33.0,35.7,32.9,35.4,74340.0],["2020-06-22",35.5,36.0,34.2,34.5,32580.0],["2020-06-23",34.6,35.5,34.0,34.5,36280.0],["2020-06-24",34.6,35.0,32.7,33.3,60540.0],["2020-06-25",33.3,34.4,32.9,33.8,35630.0],["2020-06-26",33.5,33.9,30.3,32.2,328910.0],["2020-06-29",32.0,33.6,31.6,33.3,31300.0],["2020-06-30",33.8,34.9,33.0,34.6,31540.0],["2020-07-01",34.3,35.0,33.4,34.9,51200.0],["2020-07-02",35.9,37.2,34.5,36.4,87550.0],["2020-07-06",37.8,37.9,36.4,37.5,65630.0],["2020-07-07",37.4,37.4,34.9,36.1,43480.0],["2020-07-08",36.2,38.2,35.8,38.0,43160.0],["2020-07-09",38.2,38.2,36.0,37.0,32640.0],["2020-07-10",37.1,37.6,36.2,36.6,34070.0],["2020-07-13",37.0,37.1,34.0,34.1,36120.0],["2020-07-14",34.6,35.5,34.1,35.1,18000.0],["2020-07-15",35.7,37.5,35.7,37.0,47870.0],["2020-07-16",37.0,37.5,35.9,36.4,28340.0],["2020-07-17",36.5,38.1,36.1,38.0,40900.0],["2020-07-20",38.3,41.0,38.3,39.9,70670.0],["2020-07-21",40.4,40.8,38.7,40.5,50780.0],["2020-07-22",40.4,40.4,38.7,39.2,22300.0],["2020-07-23",39.4,41.4,39.2,41.3,37440.0],["2020-07-24",41.5,41.9,40.2,41.4,44840.0],["2020-07-27",41.4,42.7,41.3,42.7,38490.0],["2020-07-28",42.6,44.3,42.1,43.6,31320.0],["2020-07-29",44.1,44.1,42.1,42.6,22050.0],["2020-07-30",42.4,42.8,41.0,41.3,29890.0],["2020-07-31",41.4,42.0,39.0,39.6,25280.0],["2020-08-03",39.6,42.1,39.4,41.9,23050.0],["2020-08-04",41.6,42.6,39.8,41.1,36530.0],["2020-08-05",40.0,42.2,40.0,41.1,71260.0],["2020-08-06",41.4,48.0,41.3,46.6,106320.0],["2020-08-07",46.4,48.3,45.4,47.6,34850.0],["2020-08-10",48.0,51.0,48.0,50.4,40780.0],["2020-08-11",50.8,51.2,48.0,49.8,34650.0],["2020-08-12",49.7,50.5,48.5,49.1,22440.0],["2020-08-13",49.4,49.9,48.2,49.8,16290.0],["2020-08-14",49.5,49.9,48.7,49.9,10770.0],["2020-08-17",50.0,50.0,48.7,49.8,19440.0],["2020-08-18",49.4,51.5,49.4,51.2,24770.0],["2020-08-19",52.0,57.2,51.6,57.1,74740.0],["2020-08-20",57.1,59.0,55.5,58.0,51830.0],["2020-08-21",58.0,59.6,57.3,58.3,42620.0],["2020-08-24",59.5,59.7,56.2,58.0,55930.0],["2020-08-25",58.0,60.2,57.1,59.1,41770.0],["2020-08-26",59.5,62.2,59.1,60.3,41830.0],["2020-08-27",61.1,61.1,57.1,59.5,33270.0],["2020-08-28",60.0,62.0,58.6,61.7,32360.0],["2020-08-31",62.2,64.7,59.6,63.8,61160.0],["2020-09-01",64.3,70.9,63.0,70.1,71020.0],["2020-09-02",70.1,70.4,68.4,69.3,74520.0],["2020-09-03",69.2,70.1,63.7,66.9,74910.0],["2020-09-04",67.5,68.2,64.0,66.2,48200.0],["2020-09-08",65.4,65.4,60.8,61.2,64070.0],["2020-09-09",62.1,68.8,62.1,68.1,51430.0],["2020-09-10",68.5,75.6,68.1,73.4,77480.0],["2020-09-11",73.6,75.9,66.6,69.6,61290.0],["2020-09-14",70.1,72.8,68.7,72.1,30200.0],["2020-09-15",73.0,74.6,72.1,72.8,29610.0],["2020-09-16",73.2,77.1,72.7,76.3,55250.0],["2020-09-17",76.5,80.7,75.2,77.7,82330.0],["2020-09-18",78.9,84.9,77.5,84.3,152760.0],["2020-09-21",82.0,82.7,75.4,78.4,73900.0],["2020-09-22",79.8,84.7,79.4,81.1,44000.0],["2020-09-23",81.7,82.7,70.7,71.0,70030.0],["2020-09-24",67.3,70.4,65.1,68.3,71580.0],["2020-09-25",68.4,73.7,67.6,73.5,36870.0],["2020-09-28",73.6,77.5,73.5,75.9,40780.0],["2020-09-29",75.1,78.3,74.5,77.3,42590.0],["2020-09-30",76.6,77.2,73.8,75.7,45570.0],["2020-10-01",75.9,77.5,74.5,76.0,28880.0],["2020-10-02",74.0,76.5,70.8,74.5,27400.0],["2020-10-05",75.9,78.2,74.7,77.7,29790.0],["2020-10-06",78.3,79.0,75.4,76.0,24750.0],["2020-10-07",77.5,81.8,76.5,79.8,49310.0],["2020-10-08",80.9,93.0,80.3,84.5,204860.0],["2020-10-09",87.1,91.4,86.2,88.8,70660.0],["2020-10-12",91.4,91.9,87.7,88.2,47160.0],["2020-10-13",88.3,90.1,85.2,87.3,26280.0],["2020-10-14",88.3,88.8,81.2,85.3,42080.0],["2020-10-15",82.0,84.9,81.3,84.4,22770.0],["2020-10-16",84.6,85.1,78.4,79.2,41360.0],["2020-10-19",79.5,79.5,73.8,75.3,86560.0],["2020-10-20",76.3,79.0,74.0,76.2,74830.0],["2020-10-21",76.0,78.1,72.1,72.5,40250.0],["2020-10-22",75.0,75.0,72.0,72.7,32060.0],["2020-10-23",73.1,76.3,72.9,75.6,26710.0],["2020-10-26",73.5,75.4,72.0,74.0,27920.0],["2020-10-27",74.0,75.9,70.5,71.8,32070.0],["2020-10-28",69.2,69.5,66.0,67.9,49270.0],["2020-10-29",67.8,67.9,64.8,66.0,34700.0],["2020-10-30",65.7,67.7,63.1,64.2,36030.0],["2020-11-02",64.7,67.8,64.4,67.0,30430.0],["2020-11-03",68.4,70.1,67.7,69.7,21510.0],["2020-11-04",70.3,70.4,64.0,66.0,39420.0],["2020-11-05",66.1,71.9,65.4,68.4,72560.0],["2020-11-06",71.3,73.8,69.8,73.1,32350.0],["2020-11-09",77.9,80.9,74.3,78.7,45420.0],["2020-11-10",78.9,86.9,78.7,81.9,50710.0],["2020-11-11",84.0,85.2,80.1,82.8,26570.0],["2020-11-12",81.5,84.4,78.0,79.5,32390.0],["2020-11-13",80.1,82.2,78.4,79.6,26380.0],["2020-11-16",81.2,82.4,78.9,82.4,26990.0],["2020-11-17",82.5,84.1,79.3,81.3,24350.0],["2020-11-18",81.5,83.8,80.8,82.9,18130.0],["2020-11-19",83.0,90.5,82.8,88.9,47560.0],["2020-11-20",88.7,91.8,85.2,88.9,41370.0],["2020-11-23",91.0,95.1,90.0,93.2,43170.0],["2020-11-24",95.2,101.2,92.1,98.9,59980.0],["2020-11-25",99.5,103.0,95.4,102.0,50820.0],["2020-11-27",102.3,106.4,100.5,105.6,33390.0],["2020-11-30",106.0,107.9,97.7,103.2,47420.0],["2020-12-01",103.2,107.0,100.0,102.7,37380.0],["2020-12-02",101.4,102.1,93.0,93.8,43230.0],["2020-12-03",93.8,95.0,88.7,89.6,61750.0],["2020-12-04",89.7,93.9,83.6,93.7,49290.0],["2020-12-07",94.4,96.2,93.0,95.2,29070.0],["2020-12-08",94.5,97.0,92.9,96.2,25080.0],["2020-12-09",99.5,102.5,96.5,99.1,39260.0],["2020-12-10",100.3,101.9,98.1,101.2,23470.0],["2020-12-11",100.5,101.3,95.5,97.2,19760.0],["2020-12-14",98.6,100.7,97.1,97.7,27460.0],["2020-12-15",97.7,103.6,97.4,102.4,25060.0],["2020-12-16",103.3,104.0,93.6,93.8,44450.0],["2020-12-17",93.8,101.7,93.8,99.9,39330.0],["2020-12-18",101.0,104.9,98.6,101.0,87810.0],["2020-12-21",98.2,103.2,97.5,100.1,26270.0],["2020-12-22",100.5,108.9,100.1,103.8,56440.0],["2020-12-23",104.9,106.8,101.1,102.8,18320.0],["2020-12-24",102.8,103.2,100.4,100.9,7580.0],["2020-12-28",102.0,102.0,96.5,97.5,23320.0],["2020-12-29",97.3,99.1,90.5,93.2,24250.0],["2020-12-30",93.4,99.7,93.4,99.0,49150.0],["2020-12-31",99.6,100.2,97.0,98.7,13670.0],["2021-01-04",99.0,99.9,91.6,95.4,23520.0],["2021-01-05",95.0,98.1,94.1,97.3,26220.0],["2021-01-06",97.8,108.7,97.8,102.8,47780.0],["2021-01-07",104.7,112.0,104.7,111.5,55100.0],["2021-01-08",114.0,118.0,105.4,108.0,45400.0],["2021-01-11",106.9,109.8,97.7,103.6,58720.0],["2021-01-12",104.8,109.7,103.3,109.4,28060.0],["2021-01-13",109.7,110.9,105.6,106.6,64800.0],["2021-01-14",108.7,112.1,107.1,109.3,22320.0],["2021-01-15",107.4,107.5,100.6,104.7,26880.0],["2021-01-19",107.0,109.7,104.6,109.5,53630.0],["2021-01-20",110.0,111.3,105.8,110.1,26900.0],["2021-01-21",109.8,115.4,106.0,114.6,69320.0],["2021-01-22",112.0,112.0,103.2,110.1,51230.0],["2021-01-25",109.3,109.9,101.4,106.5,26790.0],["2021-01-26",108.4,110.6,105.0,105.4,22210.0],["2021-01-27",103.7,104.5,94.4,97.4,64830.0],["2021-01-28",97.0,105.0,97.0,104.0,27300.0],["2021-01-29",104.4,105.1,97.5,97.9,20350.0],["2021-02-01",99.6,100.9,95.3,99.6,14980.0],["2021-02-02",101.1,103.1,98.1,101.7,28320.0],["2021-02-03",102.5,103.9,99.4,101.5,16600.0],["2021-02-04",101.7,106.0,100.3,104.7,17280.0],["2021-02-05",104.5,105.2,101.4,105.2,14250.0],["2021-02-08",105.9,111.5,105.5,109.7,37790.0],["2021-02-09",111.5,117.5,109.4,116.7,52640.0],["2021-02-10",117.5,119.8,109.3,111.4,36420.0],["2021-02-11",109.8,109.8,87.7,100.1,196770.0],["2021-02-12",100.2,102.2,97.7,99.8,48620.0],["2021-02-16",99.7,101.5,94.7,96.4,62270.0],["2021-02-17",95.5,96.8,90.6,94.2,31260.0],["2021-02-18",92.1,97.3,91.5,96.2,45540.0],["2021-02-19",97.2,101.1,96.4,98.9,36930.0],["2021-02-22",97.2,100.0,95.2,95.7,36440.0],["2021-02-23",93.5,94.0,85.2,90.5,37150.0],["2021-02-24",90.6,92.9,88.2,91.9,21270.0],["2021-02-25",91.5,92.0,85.8,86.1,25470.0],["2021-02-26",85.4,85.9,78.6,84.0,48360.0],["2021-03-01",86.5,90.5,84.5,89.9,27050.0],["2021-03-02",89.6,90.2,84.5,85.1,19680.0],["2021-03-03",85.5,86.9,80.9,81.1,35480.0],["2021-03-04",81.0,82.6,73.9,76.4,42450.0],["2021-03-05",78.0,78.0,68.8,77.0,45060.0],["2021-03-08",77.7,79.1,72.9,72.9,17700.0],["2021-03-09",76.1,85.1,76.1,82.7,35640.0],["2021-03-10",83.2,86.1,79.6,82.7,25860.0],["2021-03-11",84.7,89.4,82.4,89.4,27700.0],["2021-03-12",88.0,88.8,83.8,87.3,22440.0],["2021-03-15",87.3,87.3,84.7,85.8,24880.0],["2021-03-16",86.3,86.5,79.8,80.5,19390.0],["2021-03-17",80.0,82.2,78.3,81.8,17620.0],["2021-03-18",80.5,81.9,76.6,77.3,17320.0],["2021-03-19",76.9,80.9,75.6,80.8,44420.0],["2021-03-22",81.1,82.3,78.2,80.2,19170.0],["2021-03-23",79.8,81.0,74.1,74.6,35360.0],["2021-03-24",76.1,77.8,71.9,72.1,20330.0],["2021-03-25",70.4,72.2,65.1,71.4,42710.0],["2021-03-26",72.1,74.1,69.0,71.3,29670.0],["2021-03-29",70.1,70.3,64.1,66.2,32440.0],["2021-03-30",65.6,70.0,63.7,69.0,25440.0],["2021-03-31",70.0,70.9,67.7,69.6,25720.0],["2021-04-01",70.3,72.4,69.6,71.7,22270.0],["2021-04-05",73.0,73.0,70.4,70.6,27430.0],["2021-04-06",70.4,72.0,69.0,69.7,21650.0],["2021-04-07",67.4,70.7,66.6,67.6,20540.0],["2021-04-08",68.6,69.0,66.9,68.0,15810.0],["2021-04-09",67.4,67.6,65.5,66.6,15730.0],["2021-04-12",66.3,66.3,63.8,64.6,14560.0],["2021-04-13",64.3,67.1,61.6,66.9,35870.0],["2021-04-14",66.6,67.7,65.3,65.4,17450.0],["2021-04-15",66.8,66.8,63.0,64.8,16800.0],["2021-04-16",65.4,65.4,61.7,63.1,18880.0],["2021-04-19",63.2,63.3,59.5,61.4,21500.0],["2021-04-20",61.0,62.5,57.8,58.6,21030.0],["2021-04-21",61.0,62.8,60.0,62.6,44910.0],["2021-04-22",63.3,63.8,60.7,60.9,26280.0],["2021-04-23",61.3,64.2,59.7,63.6,31230.0],["2021-04-26",63.5,64.7,62.5,63.0,26800.0],["2021-04-27",63.5,63.5,62.3,62.9,14560.0],["2021-04-28",62.4,62.9,61.6,62.4,19410.0],["2021-04-29",63.8,64.0,60.6,61.7,16170.0],["2021-04-30",60.7,62.3,59.5,60.2,18810.0],["2021-05-03",61.2,61.2,58.0,58.5,16240.0],["2021-05-04",57.6,58.3,55.2,57.5,29220.0],["2021-05-05",58.0,59.8,57.5,58.3,19000.0],["2021-05-06",58.0,58.7,56.3,57.5,16990.0],["2021-05-07",57.8,58.4,56.2,56.5,15110.0],["2021-05-10",57.0,58.2,55.1,55.7,22700.0],["2021-05-11",53.8,55.9,51.9,54.3,28330.0],["2021-05-12",53.5,55.5,53.0,54.0,22360.0],["2021-05-13",54.3,56.5,54.2,56.2,18530.0],["2021-05-14",57.6,59.7,55.7,59.1,19140.0],["2021-05-17",58.9,59.3,57.0,58.4,10720.0],["2021-05-18",58.0,59.9,57.6,58.7,12400.0],["2021-05-19",57.4,58.6,56.2,58.2,10540.0],["2021-05-20",58.2,60.4,58.2,59.9,18440.0],["2021-05-21",60.8,62.0,60.1,61.2,14430.0],["2021-05-24",61.7,61.7,60.0,60.3,18500.0],["2021-05-25",60.9,62.1,60.0,60.0,16090.0],["2021-05-26",60.2,63.4,59.8,63.3,15950.0],["2021-05-27",63.4,65.8,62.4,65.3,17390.0],["2021-05-28",65.8,65.9,63.0,64.1,16400.0],["2021-06-01",64.8,67.8,64.1,67.4,24870.0],["2021-06-02",60.3,61.6,57.5,60.8,72040.0],["2021-06-03",60.0,61.5,59.3,60.1,35460.0],["2021-06-04",60.0,60.9,59.1,59.8,18160.0],["2021-06-07",60.0,60.1,59.2,59.9,25200.0],["2021-06-08",60.0,60.2,58.9,59.6,16660.0],["2021-06-09",60.0,61.9,59.4,60.7,17250.0],["2021-06-10",60.9,61.0,59.0,59.2,12530.0],["2021-06-11",59.2,59.9,58.1,58.5,14040.0],["2021-06-14",58.4,59.3,56.1,56.1,24280.0],["2021-06-15",56.1,57.5,54.7,56.5,23520.0],["2021-06-16",56.7,57.3,55.7,57.2,20760.0],["2021-06-17",57.0,57.8,55.0,56.0,18720.0],["2021-06-18",55.2,57.0,54.6,56.0,52140.0],["2021-06-21",56.3,56.3,54.3,54.8,23860.0],["2021-06-22",54.6,57.0,53.3,56.7,22580.0],["2021-06-23",56.7,58.2,56.2,57.7,24910.0],["2021-06-24",58.1,59.0,56.5,57.4,35830.0],["2021-06-25",57.1,59.4,56.0,58.3,377700.0],["2021-06-28",59.2,63.7,59.2,62.0,40340.0],["2021-06-29",62.0,62.9,58.6,59.1,33170.0],["2021-06-30",58.9,59.0,56.1,57.3,20740.0],["2021-07-01",57.4,58.5,55.6,56.1,12950.0],["2021-07-02",55.9,56.8,54.1,54.8,12140.0],["2021-07-06",55.1,55.4,51.9,52.0,28010.0],["2021-07-07",52.1,52.4,49.5,51.2,60770.0],["2021-07-08",50.0,52.7,49.1,52.4,24020.0],["2021-07-09",52.9,53.0,51.1,52.0,12310.0],["2021-07-12",52.4,53.7,51.0,53.3,18540.0],["2021-07-13",52.4,53.1,51.1,52.1,16310.0],["2021-07-14",52.7,53.1,50.1,50.3,12750.0],["2021-07-15",49.6,50.1,48.8,50.0,19070.0],["2021-07-16",50.8,50.9,48.8,49.0,12630.0],["2021-07-19",47.7,49.7,47.0,48.9,16950.0],["2021-07-20",48.8,51.3,48.1,50.7,15070.0],["2021-07-21",51.0,52.5,51.0,52.4,8980.0],["2021-07-22",52.0,52.1,50.1,50.3,9070.0],["2021-07-23",50.9,50.9,48.7,50.1,11540.0],["2021-07-26",50.1,50.7,48.9,49.5,15230.0],["2021-07-27",49.5,50.1,48.5,49.4,7970.0],["2021-07-28",49.8,50.4,48.7,49.1,10770.0],["2021-07-29",49.4,51.0,49.0,50.4,12920.0],["2021-07-30",49.8,51.0,49.8,50.1,10430.0],["2021-08-02",50.7,51.0,49.0,49.0,7620.0],["2021-08-03",49.1,49.3,47.1,49.2,19400.0],["2021-08-04",48.8,50.9,48.7,49.8,12920.0],["2021-08-05",50.3,51.5,49.0,50.5,8740.0],["2021-08-06",50.6,51.2,49.4,50.1,10850.0],["2021-08-09",50.3,51.1,49.2,50.1,11660.0],["2021-08-10",50.6,50.8,48.8,49.2,22280.0],["2021-08-11",49.5,50.2,48.2,50.0,7630.0],["2021-08-12",50.0,50.1,47.8,49.3,11220.0],["2021-08-13",49.1,49.1,47.0,47.1,5170.0],["2021-08-16",46.9,47.0,43.7,44.5,29400.0],["2021-08-17",44.0,44.4,42.7,42.8,14880.0],["2021-08-18",43.1,45.5,43.1,44.2,15020.0],["2021-08-19",43.1,43.9,42.1,42.3,8720.0],["2021-08-20",41.9,44.5,41.8,42.5,19300.0],["2021-08-23",42.5,46.2,42.5,45.0,9980.0],["2021-08-24",45.4,47.2,45.0,45.9,9300.0],["2021-08-25",45.6,46.2,45.0,45.6,8630.0],["2021-08-26",45.6,46.4,45.0,45.1,3670.0],["2021-08-27",45.1,46.4,45.1,45.7,6450.0],["2021-08-30",45.9,46.5,43.9,44.3,6990.0],["2021-08-31",44.6,46.0,44.2,45.5,6730.0],["2021-09-01",45.9,46.2,44.5,45.1,13550.0],["2021-09-02",45.0,45.4,44.2,44.5,12560.0],["2021-09-03",44.2,44.9,43.6,43.9,4450.0],["2021-09-07",44.0,45.4,43.3,43.7,19620.0],["2021-09-08",43.7,43.8,42.2,43.4,10360.0],["2021-09-09",43.1,43.8,42.1,42.2,6030.0],["2021-09-10",42.1,42.8,41.0,41.3,13410.0],["2021-09-13",41.3,41.5,39.4,39.7,30730.0],["2021-09-14",39.8,41.0,39.0,39.8,61520.0],["2021-09-15",40.0,40.9,39.0,39.8,41330.0],["2021-09-16",39.6,40.2,37.9,38.5,34960.0],["2021-09-17",38.8,40.1,37.0,37.2,142700.0],["2021-09-20",38.3,39.3,36.5,39.3,34090.0],["2021-09-21",39.6,40.6,38.8,39.6,13450.0],["2021-09-22",40.0,40.4,39.4,39.6,9540.0],["2021-09-23",39.7,40.1,39.2,39.4,15840.0],["2021-09-24",39.3,40.2,39.0,39.4,11060.0],["2021-09-27",39.2,40.3,39.2,39.8,23170.0],["2021-09-28",40.0,40.9,39.6,39.9,45310.0],["2021-09-29",39.9,40.5,39.0,39.1,10840.0],["2021-09-30",39.2,39.9,38.5,38.9,8500.0],["2021-10-01",39.1,39.7,38.0,39.1,12680.0],["2021-10-04",39.2,39.5,38.0,38.2,11100.0],["2021-10-05",38.2,39.2,37.8,38.0,7020.0],["2021-10-06",37.9,38.8,37.3,37.8,11960.0],["2021-10-07",38.5,40.0,38.2,39.5,9200.0],["2021-10-08",39.5,40.1,39.3,39.5,28790.0],["2021-10-11",39.0,39.6,38.5,38.5,13110.0],["2021-10-12",38.6,39.7,38.1,39.6,14320.0],["2021-10-13",39.7,40.0,39.1,39.9,7300.0],["2021-10-14",40.0,41.7,39.6,41.1,41400.0],["2021-10-15",41.5,42.7,41.1,41.7,15430.0],["2021-10-18",41.2,42.4,41.1,41.8,8890.0],["2021-10-19",42.3,42.8,41.6,42.7,6100.0],["2021-10-20",42.8,42.9,41.1,41.6,13100.0],["2021-10-21",41.4,41.8,40.8,40.9,6790.0],["2021-10-22",40.6,40.8,39.6,39.6,9550.0],["2021-10-25",39.9,41.0,39.6,40.6,5880.0],["2021-10-26",40.7,40.7,39.0,39.8,11230.0],["2021-10-27",39.6,40.4,39.5,39.7,9520.0],["2021-10-28",39.8,41.0,39.8,40.5,10100.0],["2021-10-29",40.3,41.3,40.3,40.9,10790.0],["2021-11-01",41.0,42.9,41.0,42.7,11800.0],["2021-11-02",42.9,43.6,42.3,43.3,9900.0],["2021-11-03",43.3,44.1,43.3,43.9,12580.0],["2021-11-04",44.2,44.3,43.1,43.5,9120.0],["2021-11-05",43.7,43.9,42.8,43.1,12360.0],["2021-11-08",43.4,45.9,43.4,45.7,15920.0],["2021-11-09",46.1,46.2,44.2,45.6,19980.0],["2021-11-10",43.3,44.9,40.0,41.5,28180.0],["2021-11-11",42.0,42.4,40.9,41.3,13870.0],["2021-11-12",41.1,41.9,41.0,41.7,9200.0],["2021-11-15",41.7,42.6,41.3,42.6,11530.0],["2021-11-16",42.6,42.7,41.6,42.0,9900.0],["2021-11-17",41.8,41.9,40.7,40.8,12000.0],["2021-11-18",41.7,41.7,39.1,39.4,23470.0],["2021-11-19",39.2,39.6,37.2,37.2,18150.0],["2021-11-22",37.1,38.0,35.0,36.4,24360.0],["2021-11-23",36.5,37.5,35.5,35.7,9230.0],["2021-11-24",35.2,36.8,35.0,36.5,14150.0],["2021-11-26",36.5,36.5,35.0,36.2,9310.0],["2021-11-29",36.3,39.0,36.0,38.3,34280.0],["2021-11-30",38.4,38.8,36.6,37.7,22560.0],["2021-12-01",37.9,38.3,34.5,34.5,14500.0],["2021-12-02",34.5,36.6,34.5,35.9,29590.0],["2021-12-03",36.1,36.5,34.6,34.9,12620.0],["2021-12-06",35.0,35.6,34.1,34.9,15200.0],["2021-12-07",35.0,37.6,34.9,36.0,18200.0],["2021-12-08",35.6,38.1,35.6,37.5,25510.0],["2021-12-09",36.8,38.6,36.8,37.7,14390.0],["2021-12-10",38.2,38.5,37.3,37.9,26870.0],["2021-12-13",37.5,38.2,34.2,34.5,62400.0],["2021-12-14",34.5,35.5,33.6,34.0,33970.0],["2021-12-15",33.7,34.5,32.5,33.7,45250.0],["2021-12-16",33.7,34.5,32.4,33.0,38490.0],["2021-12-17",33.0,35.4,32.6,34.1,121780.0],["2021-12-20",33.9,34.5,33.1,34.2,21900.0],["2021-12-21",34.7,35.9,34.2,35.1,39060.0],["2021-12-22",35.4,36.3,35.1,35.7,26810.0],["2021-12-23",36.3,36.3,35.4,35.9,17180.0],["2021-12-27",35.7,36.3,35.1,35.2,16730.0],["2021-12-28",35.1,36.9,35.1,35.4,21280.0],["2021-12-29",35.8,36.2,34.7,34.9,19220.0],["2021-12-30",34.8,36.5,34.8,35.9,26970.0],["2021-12-31",36.0,37.4,35.9,36.2,26160.0],["2022-01-03",36.8,39.1,36.7,38.0,31990.0],["2022-01-04",38.6,38.8,36.1,37.1,25480.0],["2022-01-05",37.0,38.3,36.0,36.7,43930.0],["2022-01-06",36.6,39.0,36.6,38.5,31350.0],["2022-01-07",38.4,40.1,38.1,39.2,28850.0],["2022-01-10",38.8,40.9,37.9,40.7,44190.0],["2022-01-11",40.9,44.7,40.1,43.5,179120.0],["2022-01-12",44.2,45.0,43.1,43.9,37030.0],["2022-01-13",44.2,45.5,42.8,43.0,23480.0],["2022-01-14",43.0,43.0,40.6,42.4,24690.0],["2022-01-18",42.0,42.4,39.7,39.9,28500.0],["2022-01-19",34.6,34.9,32.1,33.1,113780.0],["2022-01-20",34.2,34.2,31.6,31.8,56360.0],["2022-01-21",31.2,32.2,29.6,31.6,54220.0],["2022-01-24",30.6,32.3,29.7,32.0,34430.0],["2022-01-25",31.7,33.3,29.7,30.0,42770.0],["2022-01-26",30.1,31.2,29.6,29.6,27500.0],["2022-01-27",29.9,30.5,29.1,29.3,19290.0],["2022-01-28",29.2,29.7,28.7,29.5,17780.0],["2022-01-31",29.5,32.4,29.5,32.2,19650.0],["2022-02-01",31.9,32.7,31.5,32.3,7310.0],["2022-02-02",32.7,33.0,30.9,31.2,13150.0],["2022-02-03",30.8,31.0,29.5,29.9,9740.0],["2022-02-04",29.9,30.2,29.3,29.8,17390.0],["2022-02-07",29.7,30.2,29.3,29.3,9890.0],["2022-02-08",29.4,30.7,28.9,30.7,11300.0],["2022-02-09",31.4,33.4,30.7,32.8,25770.0],["2022-02-10",32.4,34.2,32.1,32.9,12370.0],["2022-02-11",32.8,33.0,30.7,31.0,14860.0],["2022-02-14",31.2,32.3,30.4,31.1,15040.0],["2022-02-15",31.6,33.2,31.5,33.0,17880.0],["2022-02-16",32.8,33.6,32.4,33.4,12030.0],["2022-02-17",32.8,33.2,31.5,31.7,10070.0],["2022-02-18",31.3,32.2,30.8,31.2,8810.0],["2022-02-22",30.4,30.5,28.0,28.9,43390.0],["2022-02-23",29.0,30.0,28.4,28.5,13090.0],["2022-02-24",28.1,30.7,27.4,30.6,18740.0],["2022-02-25",30.5,30.8,29.9,29.9,7870.0],["2022-02-28",29.7,31.2,29.6,30.9,21860.0],["2022-03-01",31.0,31.1,29.6,29.8,10860.0],["2022-03-02",29.9,30.6,29.0,30.4,9540.0],["2022-03-03",30.6,30.6,29.0,29.5,8170.0],["2022-03-04",29.1,29.5,28.0,28.4,15970.0],["2022-03-07",28.5,29.8,28.4,29.2,24730.0],["2022-03-08",29.2,31.3,28.8,30.8,21670.0],["2022-03-09",31.4,31.8,31.0,31.5,9280.0],["2022-03-10",31.2,31.8,30.3,31.7,10350.0],["2022-03-11",31.8,31.8,29.5,29.8,11630.0],["2022-03-14",29.8,29.8,28.1,28.1,11860.0],["2022-03-15",28.3,29.0,27.4,28.6,12540.0],["2022-03-16",29.0,30.0,28.7,29.7,7990.0],["2022-03-17",29.7,30.7,29.4,30.7,9350.0],["2022-03-18",30.0,31.5,30.0,30.7,9770.0],["2022-03-21",31.0,31.2,29.5,29.7,9700.0],["2022-03-22",29.9,30.8,29.9,30.3,6240.0],["2022-03-23",30.2,30.4,29.0,29.4,13990.0],["2022-03-24",29.6,30.0,29.0,29.4,2660.0],["2022-03-25",29.5,29.5,27.8,28.5,23490.0],["2022-03-28",28.5,29.0,27.8,28.9,10060.0],["2022-03-29",28.8,29.8,28.6,29.4,8830.0],["2022-03-30",29.4,29.4,28.2,28.3,9350.0],["2022-03-31",28.0,28.6,27.8,28.0,8710.0],["2022-04-01",28.1,29.0,27.6,28.3,8650.0],["2022-04-04",28.8,29.4,28.4,29.4,8440.0],["2022-04-05",29.4,29.4,27.8,28.0,10530.0],["2022-04-06",27.7,28.0,27.2,27.4,18200.0],["2022-04-07",27.3,27.7,26.5,27.2,15380.0],["2022-04-08",27.0,27.6,26.5,26.5,7960.0],["2022-04-11",26.5,26.9,26.0,26.6,5940.0],["2022-04-12",26.7,27.0,25.7,25.8,12270.0],["2022-04-13",25.7,27.1,25.7,26.9,6260.0],["2022-04-14",26.9,27.1,26.0,26.2,12600.0],["2022-04-18",26.0,27.0,26.0,26.9,11330.0],["2022-04-19",27.2,29.3,27.2,29.3,20590.0],["2022-04-20",29.4,29.8,28.0,28.3,14450.0],["2022-04-21",29.1,29.1,27.2,28.0,11800.0],["2022-04-22",28.0,28.5,27.4,27.9,8050.0],["2022-04-25",27.7,29.1,27.4,28.2,9280.0],["2022-04-26",27.9,27.9,27.0,27.4,5140.0],["2022-04-27",27.2,28.0,26.8,27.4,7570.0],["2022-04-28",27.9,28.0,26.2,27.0,9660.0],["2022-04-29",27.0,28.0,26.5,26.9,11560.0],["2022-05-02",26.9,27.9,26.8,27.9,10070.0],["2022-05-03",28.0,28.4,27.5,27.9,8060.0],["2022-05-04",27.9,29.3,26.5,28.4,13190.0],["2022-05-05",28.3,28.6,27.5,27.7,4580.0],["2022-05-06",27.7,28.0,26.4,26.9,14050.0],["2022-05-09",26.5,27.2,26.0,26.3,10060.0],["2022-05-10",26.6,26.6,25.1,25.3,12670.0],["2022-05-11",25.6,25.8,24.2,24.6,9560.0],["2022-05-12",24.2,25.4,24.0,24.7,11810.0],["2022-05-13",24.9,26.3,24.9,25.8,4350.0],["2022-05-16",25.8,26.0,24.8,24.8,6020.0],["2022-05-17",25.7,27.0,24.3,27.0,9240.0],["2022-05-18",26.6,26.6,25.0,25.2,3880.0],["2022-05-19",25.1,26.4,24.9,25.0,5990.0],["2022-05-20",25.2,25.2,23.5,24.4,9510.0],["2022-05-23",24.7,24.7,23.3,23.7,14660.0],["2022-05-24",23.2,24.0,21.5,21.7,33650.0],["2022-05-25",23.0,23.0,21.6,21.7,16560.0],["2022-05-26",21.7,23.9,21.6,22.9,14660.0],["2022-05-27",23.5,23.7,22.6,22.8,3770.0],["2022-05-31",22.6,23.0,22.3,22.3,7500.0],["2022-06-01",22.8,23.1,22.0,22.7,6800.0],["2022-06-02",22.9,23.5,22.8,23.1,6710.0],["2022-06-03",23.1,23.6,22.8,23.3,3880.0],["2022-06-06",23.6,23.7,22.8,23.1,5550.0],["2022-06-07",22.7,24.0,21.8,22.7,53820.0],["2022-06-08",22.8,23.5,22.5,23.1,6690.0],["2022-06-09",23.0,23.9,22.2,22.8,8840.0],["2022-06-10",23.0,23.3,21.6,21.8,9610.0],["2022-06-13",22.1,22.1,20.1,20.2,15710.0],["2022-06-14",21.3,21.3,20.4,20.5,9060.0],["2022-06-15",20.9,21.0,20.2,20.4,8150.0],["2022-06-16",20.3,22.9,20.0,20.6,9070.0],["2022-06-17",20.6,21.7,20.1,21.1,11920.0],["2022-06-21",21.1,21.4,20.3,20.5,7910.0],["2022-06-22",20.5,21.4,20.0,20.3,5100.0],["2022-06-23",20.5,20.9,20.0,20.1,2830.0],["2022-06-24",20.1,20.7,20.0,20.5,9440.0],["2022-06-27",20.7,21.0,20.5,20.6,4040.0],["2022-06-28",20.6,20.9,20.3,20.9,3990.0],["2022-06-29",20.6,21.0,20.3,20.5,4390.0],["2022-06-30",20.4,20.4,19.9,20.1,7240.0],["2022-07-01",20.2,20.4,19.7,20.4,4130.0],["2022-07-05",20.4,20.4,19.7,20.2,6440.0],["2022-07-06",20.1,20.3,20.0,20.1,2870.0],["2022-07-07",20.2,20.5,20.1,20.3,1830.0],["2022-07-08",20.3,20.5,19.9,20.1,3820.0],["2022-07-11",19.8,20.2,19.8,19.9,4050.0],["2022-07-12",20.0,20.1,19.5,19.6,7430.0],["2022-07-13",19.5,21.3,19.3,20.8,5600.0],["2022-07-14",20.6,20.8,20.1,20.8,3500.0],["2022-07-15",20.8,20.8,20.3,20.7,4270.0],["2022-07-18",20.7,20.8,20.3,20.7,2490.0],["2022-07-19",20.6,21.2,20.2,20.2,6220.0],["2022-07-20",20.3,20.7,20.3,20.5,9710.0],["2022-07-21",20.1,21.3,20.1,21.3,2170.0],["2022-07-22",21.1,21.4,21.1,21.2,1680.0],["2022-07-25",20.7,21.1,20.6,20.9,3510.0],["2022-07-26",20.4,20.8,20.4,20.8,1730.0],["2022-07-27",20.5,21.3,20.5,21.0,2850.0],["2022-07-28",21.2,21.2,20.5,20.5,4500.0],["2022-07-29",20.7,21.5,20.7,21.2,2340.0],["2022-08-01",21.4,22.2,21.2,22.1,4680.0],["2022-08-02",22.2,23.4,22.1,23.1,9260.0],["2022-08-03",20.0,20.9,17.6,17.6,82810.0],["2022-08-04",18.0,18.1,17.3,17.5,30170.0],["2022-08-05",17.5,17.5,16.6,16.9,25440.0],["2022-08-08",17.0,17.2,16.6,16.6,15900.0],["2022-08-09",16.9,17.0,16.6,16.6,11660.0],["2022-08-10",17.0,17.1,16.6,16.7,12320.0],["2022-08-11",16.6,17.4,16.6,16.9,20600.0],["2022-08-12",17.0,17.0,16.4,16.4,20230.0],["2022-08-15",16.7,16.7,16.3,16.4,22060.0],["2022-08-16",16.4,16.5,15.9,15.9,16950.0],["2022-08-17",16.0,16.2,15.6,15.6,20550.0],["2022-08-18",15.6,15.7,15.0,15.1,20220.0],["2022-08-19",15.0,15.1,14.5,14.9,16860.0],["2022-08-22",14.1,15.0,14.1,14.5,25520.0],["2022-08-23",14.9,15.1,14.4,14.5,29870.0],["2022-08-24",14.5,15.5,14.3,15.5,10110.0],["2022-08-25",15.5,16.5,15.2,16.4,17140.0],["2022-08-26",16.6,16.7,16.1,16.7,16320.0],["2022-08-29",16.5,16.8,16.3,16.7,9720.0],["2022-08-30",16.7,16.9,16.4,16.8,18890.0],["2022-08-31",16.8,17.0,16.5,16.8,4740.0],["2022-09-01",16.5,16.8,16.2,16.5,17680.0],["2022-09-02",16.5,16.6,16.3,16.6,4380.0],["2022-09-06",16.5,16.9,16.5,16.6,9210.0],["2022-09-07",16.5,17.3,16.5,17.3,4630.0],["2022-09-08",17.2,17.2,16.6,17.0,5150.0],["2022-09-09",17.4,17.4,17.1,17.3,5840.0],["2022-09-12",16.6,17.5,16.5,16.7,5250.0],["2022-09-13",16.5,16.6,16.4,16.5,8470.0],["2022-09-14",16.4,16.9,16.4,16.4,61200.0],["2022-09-15",16.5,16.8,15.6,15.7,5700.0],["2022-09-16",15.6,16.0,15.2,15.4,11600.0],["2022-09-19",15.2,15.5,15.0,15.5,11570.0],["2022-09-20",15.3,15.5,15.2,15.5,69470.0],["2022-09-21",15.3,15.4,15.3,15.4,19720.0],["2022-09-22",15.3,15.6,14.6,15.5,9060.0],["2022-09-23",15.3,15.6,15.1,15.5,6140.0],["2022-09-26",15.5,15.7,15.0,15.4,32710.0],["2022-09-27",15.4,15.6,15.2,15.5,5150.0],["2022-09-28",15.5,15.6,15.3,15.5,6670.0],["2022-09-29",15.2,15.6,15.2,15.6,5430.0],["2022-09-30",15.8,15.8,15.2,15.6,10000.0],["2022-10-03",15.6,15.9,15.6,15.9,1630.0],["2022-10-04",15.8,16.3,15.8,15.8,5140.0],["2022-10-05",15.7,16.0,15.5,15.5,4320.0],["2022-10-06",15.3,17.0,15.3,16.6,17190.0],["2022-10-07",16.4,16.4,15.8,16.2,4960.0],["2022-10-10",16.0,16.4,15.8,16.4,1910.0],["2022-10-11",16.9,16.9,16.1,16.4,4300.0],["2022-10-12",16.0,18.0,16.0,17.9,9480.0],["2022-10-13",18.1,18.2,17.6,17.7,8840.0],["2022-10-14",17.9,17.9,17.0,17.3,2880.0],["2022-10-17",17.9,17.9,17.0,17.0,5060.0],["2022-10-18",17.5,17.5,17.0,17.2,3580.0],["2022-10-19",17.2,17.2,16.6,17.0,3600.0],["2022-10-20",17.1,17.4,16.6,16.7,2860.0],["2022-10-21",16.5,16.5,16.2,16.3,1440.0],["2022-10-24",16.4,16.4,15.6,15.8,4800.0],["2022-10-25",15.6,16.5,15.6,16.2,4300.0],["2022-10-26",16.3,17.3,16.2,17.1,3530.0],["2022-10-27",17.4,17.4,16.8,17.2,1070.0],["2022-10-28",17.2,17.2,16.6,17.1,3080.0],["2022-10-31",17.1,17.4,16.6,17.0,7130.0],["2022-11-01",17.3,18.0,17.0,18.0,12100.0],["2022-11-02",17.6,18.3,17.3,17.7,5900.0],["2022-11-03",17.5,17.8,17.4,17.8,3460.0],["2022-11-04",17.6,17.7,17.3,17.6,2330.0],["2022-11-07",17.6,17.7,16.2,16.3,10920.0],["2022-11-08",16.3,17.6,16.0,16.5,5170.0],["2022-11-09",16.1,16.9,15.8,16.7,8200.0],["2022-11-10",17.0,17.4,16.4,16.4,6620.0],["2022-11-11",16.3,16.6,16.0,16.6,2800.0],["2022-11-14",16.5,16.9,16.3,16.9,2860.0],["2022-11-15",17.1,17.3,17.0,17.1,5570.0],["2022-11-16",17.2,17.4,17.1,17.2,5580.0],["2022-11-17",17.1,17.7,16.8,17.7,7050.0],["2022-11-18",17.6,17.7,17.1,17.5,1910.0],["2022-11-21",17.7,17.7,17.0,17.4,5020.0],["2022-11-22",17.5,18.0,17.5,17.9,6370.0],["2022-11-23",18.1,19.1,18.0,19.1,15290.0],["2022-11-25",19.0,19.4,18.6,19.4,13430.0],["2022-11-28",19.1,20.0,19.1,19.7,9470.0],["2022-11-29",19.7,21.0,19.7,20.9,6860.0],["2022-11-30",21.0,21.4,20.1,21.2,9730.0],["2022-12-01",21.5,22.0,21.4,21.5,5180.0],["2022-12-02",21.5,21.9,21.0,21.9,4630.0],["2022-12-05",21.4,22.0,21.4,21.5,3030.0],["2022-12-06",21.5,21.8,21.2,21.7,3910.0],["2022-12-07",21.7,22.0,21.1,22.0,2560.0],["2022-12-08",22.0,22.0,21.5,21.9,3770.0],["2022-12-09",21.6,21.8,21.5,21.8,2270.0],["2022-12-12",21.6,22.3,21.3,21.9,3610.0],["2022-12-13",22.2,24.5,21.7,22.7,21020.0],["2022-12-14",22.7,24.2,22.7,23.7,9530.0],["2022-12-15",23.6,24.0,22.7,23.0,7010.0],["2022-12-16",22.7,23.2,22.1,22.5,8500.0],["2022-12-19",22.3,22.4,22.1,22.1,2000.0],["2022-12-20",22.0,22.4,21.8,21.8,2660.0],["2022-12-21",21.7,22.2,20.5,20.6,4940.0],["2022-12-22",20.4,20.6,19.8,20.0,5850.0],["2022-12-23",19.7,19.9,19.2,19.5,4420.0],["2022-12-27",19.1,20.1,19.0,19.3,5270.0],["2022-12-28",19.4,19.6,17.5,18.3,5770.0],["2022-12-29",18.0,18.1,17.5,17.7,5860.0],["2022-12-30",17.4,18.6,17.4,18.2,8530.0],["2023-01-03",18.6,19.1,18.1,18.2,1600.0],["2023-01-04",18.2,18.7,18.1,18.6,2100.0],["2023-01-05",18.5,18.8,18.5,18.7,1090.0],["2023-01-06",18.8,19.0,18.6,18.9,3640.0],["2023-01-09",18.7,19.4,18.7,18.8,2220.0],["2023-01-10",19.0,19.2,18.6,18.8,1530.0],["2023-01-11",19.4,19.6,19.1,19.2,1720.0],["2023-01-12",19.3,19.8,18.9,19.5,5120.0],["2023-01-13",19.6,20.2,19.6,20.2,2210.0],["2023-01-17",19.7,20.0,19.5,19.8,8760.0],["2023-01-18",19.8,19.9,19.0,19.0,1460.0],["2023-01-19",18.5,19.0,18.3,18.4,1620.0],["2023-01-20",18.3,18.7,18.2,18.4,7140.0],["2023-01-23",18.0,19.0,17.0,17.9,6050.0],["2023-01-24",17.0,17.3,16.6,16.6,7490.0],["2023-01-25",17.5,17.6,16.5,17.1,12340.0],["2023-01-26",17.4,17.4,16.5,16.5,4580.0],["2023-01-27",16.7,16.9,16.5,16.6,3600.0],["2023-01-30",16.7,16.8,16.2,16.6,6550.0],["2023-01-31",16.6,16.7,16.4,16.6,3730.0],["2023-02-01",16.5,17.4,16.5,17.2,6950.0],["2023-02-02",17.1,18.7,17.1,18.3,8730.0],["2023-02-03",18.6,18.8,18.1,18.1,2570.0],["2023-02-06",17.9,18.7,17.9,18.2,4060.0],["2023-02-07",18.1,18.5,18.1,18.5,2380.0],["2023-02-08",18.1,18.3,17.9,18.1,3870.0],["2023-02-09",17.9,18.5,17.5,18.3,4250.0],["2023-02-10",18.3,18.3,17.8,18.3,1630.0],["2023-02-13",17.9,18.5,17.5,18.5,3080.0],["2023-02-14",18.5,18.7,17.9,18.7,3090.0],["2023-02-15",18.2,20.1,18.2,20.0,18790.0],["2023-02-16",19.9,21.4,19.9,21.1,9080.0],["2023-02-17",20.4,20.8,20.0,20.5,2750.0],["2023-02-21",20.1,20.8,20.0,20.5,2480.0],["2023-02-22",20.4,20.7,20.0,20.2,2540.0],["2023-02-23",20.0,20.3,19.5,20.1,1070.0],["2023-02-24",19.6,20.0,19.4,19.8,1830.0],["2023-02-27",19.7,19.9,19.4,19.7,740.0],["2023-02-28",19.5,21.0,19.5,20.5,3880.0],["2023-03-01",20.5,20.9,20.5,20.5,1870.0],["2023-03-02",20.5,20.5,19.9,20.0,2510.0],["2023-03-03",19.8,20.3,19.6,20.0,1420.0],["2023-03-06",20.3,20.3,19.7,20.0,1040.0],["2023-03-07",19.7,20.3,19.5,19.7,1520.0],["2023-03-08",19.5,20.0,18.6,18.8,3940.0],["2023-03-09",19.5,19.5,17.7,17.7,1800.0],["2023-03-10",17.7,18.8,17.7,18.5,5360.0],["2023-03-13",18.6,19.5,18.6,19.3,2190.0],["2023-03-14",19.3,19.9,19.0,19.0,2610.0],["2023-03-15",19.0,19.1,18.5,19.0,930.0],["2023-03-16",19.0,19.6,18.6,19.3,1600.0],["2023-03-17",19.2,19.2,18.9,19.0,3390.0],["2023-03-20",19.0,19.4,19.0,19.0,1210.0],["2023-03-21",19.0,19.3,19.0,19.0,1620.0],["2023-03-22",19.0,19.2,19.0,19.0,5090.0],["2023-03-23",19.2,19.2,19.0,19.1,3310.0],["2023-03-24",18.7,19.1,18.7,19.0,2150.0],["2023-03-27",19.0,19.1,19.0,19.0,2510.0],["2023-03-28",19.0,19.2,18.3,19.2,10360.0],["2023-03-29",19.4,20.8,19.2,20.6,14230.0],["2023-03-30",20.6,21.1,20.3,20.4,2420.0],["2023-03-31",20.8,20.8,19.8,20.3,2120.0],["2023-04-03",20.3,20.6,19.9,20.0,510.0],["2023-04-04",20.0,20.0,19.8,19.9,440.0],["2023-04-05",19.9,20.3,19.7,19.7,1240.0],["2023-04-06",20.1,20.1,19.5,19.5,580.0],["2023-04-10",19.4,19.4,18.9,19.0,39670.0],["2023-04-11",18.0,19.2,18.0,19.0,15280.0],["2023-04-12",18.2,18.7,17.1,17.1,10260.0],["2023-04-13",17.3,17.9,16.5,17.5,9530.0],["2023-04-14",17.2,17.8,17.1,17.1,1170.0],["2023-04-17",16.6,17.0,16.0,16.2,4480.0],["2023-04-18",16.2,17.0,16.2,16.3,2410.0],["2023-04-19",16.3,17.1,15.9,16.6,5650.0],["2023-04-20",17.4,17.9,16.8,17.5,7690.0],["2023-04-21",17.6,18.3,16.9,17.3,3770.0],["2023-04-24",17.3,18.7,17.0,17.1,3250.0],["2023-04-25",16.6,17.1,15.7,15.9,6690.0],["2023-04-26",15.6,16.7,15.6,15.8,4200.0],["2023-04-27",15.8,15.8,15.5,15.7,2140.0],["2023-04-28",15.7,15.7,14.9,15.4,6050.0],["2023-05-01",15.0,15.4,15.0,15.2,2290.0],["2023-05-02",15.0,15.3,14.6,14.9,2690.0],["2023-05-03",14.6,15.4,14.6,15.0,2320.0],["2023-05-04",15.2,15.2,14.5,14.7,2940.0],["2023-05-05",14.5,15.5,14.4,15.1,2750.0],["2023-05-08",15.2,15.4,14.8,15.1,1570.0],["2023-05-09",14.6,15.1,14.6,15.1,1020.0],["2023-05-10",14.7,15.5,14.7,15.5,2410.0],["2023-05-11",15.0,15.4,15.0,15.1,640.0],["2023-05-12",15.4,15.4,14.8,14.8,1580.0],["2023-05-15",15.0,15.3,14.6,15.1,1580.0],["2023-05-16",15.0,15.0,14.5,14.6,890.0],["2023-05-17",14.5,15.1,14.5,14.8,1040.0],["2023-05-18",14.6,15.2,14.5,15.1,1320.0],["2023-05-19",15.0,15.0,14.7,15.0,1040.0],["2023-05-22",15.0,15.5,14.5,14.5,6440.0],["2023-05-23",15.5,16.8,14.8,15.3,13180.0],["2023-05-24",15.3,15.3,14.7,14.7,870.0],["2023-05-25",15.0,15.0,14.2,14.4,2150.0],["2023-05-26",14.5,14.8,14.2,14.3,4360.0],["2023-05-30",14.2,14.9,13.8,14.4,4530.0],["2023-05-31",14.5,14.8,14.4,14.8,1660.0],["2023-06-01",14.5,14.7,14.4,14.5,1240.0],["2023-06-02",14.5,15.0,14.5,15.0,2780.0],["2023-06-05",14.8,15.6,14.8,15.0,3780.0],["2023-06-06",15.3,16.0,15.0,15.9,7440.0],["2023-06-07",16.2,17.1,16.2,16.6,4750.0],["2023-06-08",16.8,17.2,16.5,17.0,8230.0],["2023-06-09",17.5,18.6,17.0,18.3,4080.0],["2023-06-12",17.5,19.4,17.5,18.9,7350.0],["2023-06-13",19.0,19.0,17.0,17.3,21210.0],["2023-06-14",17.4,17.4,17.0,17.0,2300.0],["2023-06-15",17.0,17.2,16.3,16.6,3840.0],["2023-06-16",16.1,17.6,16.1,17.6,7350.0],["2023-06-20",17.8,18.3,17.2,17.3,5690.0],["2023-06-21",17.3,17.5,17.2,17.5,1040.0],["2023-06-22",17.0,17.5,17.0,17.3,1070.0],["2023-06-23",17.4,18.2,17.0,18.1,6350.0],["2023-06-26",18.0,18.2,17.8,18.0,1400.0],["2023-06-27",17.9,17.9,17.2,17.2,1830.0],["2023-06-28",17.0,17.2,14.9,15.3,35720.0],["2023-06-29",14.8,16.1,14.6,15.8,12290.0],["2023-06-30",15.8,16.3,15.3,16.3,2400.0],["2023-07-03",16.0,16.8,16.0,16.6,2330.0],["2023-07-05",16.7,16.7,16.0,16.0,4340.0],["2023-07-06",15.4,16.1,15.4,16.0,3630.0],["2023-07-07",16.1,17.0,16.0,16.4,1950.0],["2023-07-10",16.8,16.8,16.5,16.6,1100.0],["2023-07-11",16.6,17.0,16.2,17.0,1540.0],["2023-07-12",16.8,17.1,16.7,17.0,1850.0],["2023-07-13",16.9,17.9,16.8,17.6,4650.0],["2023-07-14",17.3,17.8,16.6,16.6,1180.0],["2023-07-17",17.2,17.2,16.1,16.5,3040.0],["2023-07-18",16.3,17.2,16.3,16.9,1170.0],["2023-07-19",17.4,17.4,17.0,17.2,5070.0],["2023-07-20",17.3,17.5,16.9,17.1,2260.0],["2023-07-21",16.9,17.2,16.1,16.6,4170.0],["2023-07-24",16.9,17.4,16.2,16.7,2040.0],["2023-07-25",16.7,17.3,16.2,16.3,1650.0],["2023-07-26",16.2,17.1,16.2,16.7,1360.0],["2023-07-27",16.5,16.6,16.3,16.6,1950.0],["2023-07-28",16.5,16.5,16.1,16.5,1030.0],["2023-07-31",16.2,16.7,16.2,16.3,5140.0],["2023-08-01",16.2,17.0,16.2,16.6,2530.0],["2023-08-02",16.5,17.0,16.5,16.6,1240.0],["2023-08-03",16.6,17.5,16.6,17.4,2880.0],["2023-08-04",17.4,17.5,17.1,17.2,2380.0],["2023-08-07",17.7,17.7,17.2,17.3,1270.0],["2023-08-08",17.2,17.7,17.1,17.2,920.0],["2023-08-09",17.0,17.5,16.6,16.8,3520.0],["2023-08-10",17.3,17.3,16.6,17.3,4050.0],["2023-08-11",17.0,17.3,16.6,16.7,4230.0],["2023-08-14",16.7,16.7,16.1,16.2,4860.0],["2023-08-15",16.0,17.0,15.4,15.5,7850.0],["2023-08-16",15.8,16.0,15.4,15.5,5450.0],["2023-08-17",15.7,16.0,15.0,15.0,5610.0],["2023-08-18",14.9,15.0,14.8,14.9,3960.0],["2023-08-21",14.7,14.8,14.7,14.7,2120.0],["2023-08-22",14.8,14.8,14.1,14.5,4910.0],["2023-08-23",14.4,14.5,14.0,14.5,5900.0],["2023-08-24",14.6,14.6,14.1,14.6,900.0],["2023-08-25",14.3,14.6,14.0,14.1,2060.0],["2023-08-28",14.0,14.5,13.9,14.1,6290.0],["2023-08-29",14.0,14.3,13.9,14.0,7750.0],["2023-08-30",14.0,14.7,13.5,14.7,33740.0],["2023-08-31",14.6,15.7,14.6,15.1,5490.0],["2023-09-01",15.1,15.5,14.9,14.9,2870.0],["2023-09-05",14.7,15.3,14.0,15.0,5690.0],["2023-09-06",15.1,15.1,14.3,14.7,1900.0],["2023-09-07",14.8,15.0,14.4,14.9,7530.0],["2023-09-08",15.1,15.1,14.3,14.5,830.0],["2023-09-11",14.4,14.5,13.8,13.9,8800.0],["2023-09-12",13.8,14.5,13.8,13.8,1700.0],["2023-09-13",13.9,14.3,13.6,14.0,1240.0],["2023-09-14",13.8,14.4,13.8,14.1,1290.0],["2023-09-15",13.9,13.9,13.4,13.4,6520.0],["2023-09-18",14.3,14.7,13.8,14.2,5930.0],["2023-09-19",14.6,14.8,13.8,14.3,9290.0],["2023-09-20",15.0,15.0,14.0,14.0,3760.0],["2023-09-21",14.7,14.7,13.2,13.9,5070.0],["2023-09-22",13.7,14.1,13.5,13.5,2180.0],["2023-09-25",13.1,14.1,13.1,13.7,1450.0],["2023-09-26",13.3,14.0,13.3,13.5,1510.0],["2023-09-27",13.7,13.8,13.2,13.2,2010.0],["2023-09-28",13.6,13.6,13.1,13.2,1880.0],["2023-09-29",12.9,13.3,12.5,12.6,8400.0],["2023-10-02",12.7,13.0,12.3,12.7,5180.0],["2023-10-03",12.4,12.5,12.0,12.0,4330.0],["2023-10-04",12.5,12.5,12.0,12.5,3990.0],["2023-10-05",12.6,12.9,12.0,12.0,3370.0],["2023-10-06",12.0,12.9,11.8,12.2,2990.0],["2023-10-09",12.1,12.1,11.8,12.0,1980.0],["2023-10-10",11.9,12.4,11.8,12.0,9520.0],["2023-10-11",12.4,12.5,12.2,12.4,2070.0],["2023-10-12",12.1,12.1,11.4,11.8,8110.0],["2023-10-13",11.6,12.5,10.8,10.8,7140.0],["2023-10-16",10.8,11.3,10.2,10.6,7500.0],["2023-10-17",10.4,11.2,10.4,10.5,9600.0],["2023-10-18",11.0,11.1,10.4,10.4,1750.0],["2023-10-19",10.4,10.9,10.1,10.4,12530.0],["2023-10-20",11.0,11.0,10.1,10.3,6310.0],["2023-10-23",10.1,10.5,9.8,10.3,7540.0],["2023-10-24",10.1,10.7,10.1,10.3,4470.0],["2023-10-25",10.3,10.4,10.0,10.0,4840.0],["2023-10-26",10.2,10.2,9.2,10.0,69040.0],["2023-10-27",10.1,10.2,9.6,10.0,4210.0],["2023-10-30",10.0,10.0,9.9,9.9,1400.0],["2023-10-31",10.0,10.1,9.7,10.0,2810.0],["2023-11-01",9.8,10.0,9.6,9.9,5520.0],["2023-11-02",9.6,10.6,9.6,10.3,3840.0],["2023-11-03",10.4,10.9,10.0,10.7,5790.0],["2023-11-06",11.0,11.0,10.2,10.2,7500.0],["2023-11-07",10.7,10.7,10.1,10.2,5980.0],["2023-11-08",10.1,10.1,9.6,10.0,4470.0],["2023-11-09",10.0,10.2,9.5,9.8,14320.0],["2023-11-10",9.7,10.2,9.5,9.6,11910.0],["2023-11-13",9.5,9.9,9.4,9.5,4140.0],["2023-11-14",9.5,9.9,9.4,9.4,5030.0],["2023-11-15",9.4,9.7,9.4,9.6,4420.0],["2023-11-16",9.6,9.7,9.0,9.3,28100.0],["2023-11-17",9.7,9.7,9.0,9.2,1480.0],["2023-11-20",9.0,9.6,9.0,9.3,2940.0],["2023-11-21",9.3,9.3,9.0,9.1,6980.0],["2023-11-22",9.0,9.3,8.9,9.0,7570.0],["2023-11-24",8.8,9.3,8.8,9.3,1810.0],["2023-11-27",9.0,9.2,8.6,8.6,8060.0],["2023-11-28",8.9,9.1,8.6,8.6,7710.0],["2023-11-29",9.2,9.5,8.9,9.1,21980.0],["2023-11-30",9.1,9.4,8.7,8.9,24500.0],["2023-12-01",9.1,9.2,8.8,9.1,30750.0],["2023-12-04",8.8,9.1,8.8,9.1,11670.0],["2023-12-05",9.0,9.0,8.6,8.6,46180.0],["2023-12-06",8.4,9.3,8.3,9.0,154060.0],["2023-12-07",9.3,9.4,8.8,9.0,3270.0],["2023-12-08",9.0,9.1,8.8,8.8,11030.0],["2023-12-11",8.7,8.7,8.2,8.4,35140.0],["2023-12-12",8.4,8.6,8.2,8.4,8090.0],["2023-12-13",8.8,8.8,8.1,8.3,31860.0],["2023-12-14",8.3,8.7,8.3,8.7,4330.0],["2023-12-15",8.7,8.9,8.7,8.9,9670.0],["2023-12-18",8.6,9.3,8.6,9.0,21350.0],["2023-12-19",9.0,9.7,8.7,9.6,7910.0],["2023-12-20",9.6,9.8,9.3,9.4,12010.0],["2023-12-21",9.3,9.4,9.1,9.1,7700.0],["2023-12-22",9.1,9.3,9.0,9.1,3740.0],["2023-12-26",9.0,9.2,8.9,9.0,5740.0],["2023-12-27",9.1,9.3,8.7,8.8,15070.0],["2023-12-28",8.9,9.4,8.8,8.8,7980.0],["2023-12-29",9.0,9.0,8.5,8.7,10750.0],["2024-01-02",9.0,9.4,8.7,9.1,3920.0],["2024-01-03",9.2,9.5,9.0,9.5,2010.0],["2024-01-04",9.4,9.8,9.2,9.8,7610.0],["2024-01-05",9.7,9.9,9.5,9.8,5490.0],["2024-01-08",9.9,9.9,9.6,9.9,2370.0],["2024-01-09",9.8,9.9,9.4,9.6,1150.0],["2024-01-10",9.5,9.8,9.3,9.6,3590.0],["2024-01-11",9.8,10.7,9.5,10.7,14800.0],["2024-01-12",10.8,12.5,10.7,10.7,8550.0],["2024-01-16",10.8,10.8,10.1,10.3,4040.0],["2024-01-17",10.5,10.6,10.3,10.5,2930.0],["2024-01-18",10.9,10.9,10.3,10.3,5670.0],["2024-01-19",10.9,10.9,10.3,10.7,3970.0],["2024-01-22",10.5,11.1,10.4,10.8,5510.0],["2024-01-23",11.1,11.4,11.1,11.1,3980.0],["2024-01-24",11.4,12.0,11.3,11.5,3440.0],["2024-01-25",11.8,12.2,11.1,11.2,3160.0],["2024-01-26",11.1,11.5,10.7,10.8,4030.0],["2024-01-29",10.7,11.5,10.6,10.9,5940.0],["2024-01-30",10.6,11.3,10.5,10.7,3370.0],["2024-01-31",10.6,10.6,10.2,10.2,2470.0],["2024-02-01",10.2,10.4,9.9,10.3,5030.0],["2024-02-02",10.2,10.5,10.0,10.2,2240.0],["2024-02-05",10.0,10.3,10.0,10.0,790.0],["2024-02-06",9.9,10.4,9.9,10.1,4050.0],["2024-02-07",10.5,12.0,10.5,11.9,7730.0],["2024-02-08",12.0,12.2,9.9,10.7,15800.0],["2024-02-09",10.5,11.5,10.1,10.3,9760.0],["2024-02-12",10.3,10.7,10.2,10.3,2260.0],["2024-02-13",10.2,10.4,10.1,10.1,860.0],["2024-02-14",10.1,10.4,9.9,10.4,3440.0],["2024-02-15",10.3,10.6,10.2,10.2,2500.0],["2024-02-16",10.2,10.5,10.2,10.4,2010.0],["2024-02-20",10.2,10.4,9.9,10.0,2800.0],["2024-02-21",9.8,10.1,9.8,10.0,1310.0],["2024-02-22",9.9,10.1,9.8,9.8,3230.0],["2024-02-23",9.9,10.0,9.5,9.6,6440.0],["2024-02-26",9.9,10.1,9.4,9.5,2010.0],["2024-02-27",9.8,10.1,9.5,9.6,3420.0],["2024-02-28",9.4,10.0,9.4,9.8,810.0],["2024-02-29",9.9,9.9,9.4,9.4,2110.0],["2024-03-01",9.5,9.9,9.3,9.4,4530.0],["2024-03-04",9.2,9.4,9.0,9.3,5950.0],["2024-03-05",9.2,9.7,9.1,9.3,1350.0],["2024-03-06",9.5,9.7,9.3,9.4,1880.0],["2024-03-07",9.5,9.6,8.9,8.9,11030.0],["2024-03-08",9.2,9.6,9.0,9.5,3170.0],["2024-03-11",9.2,9.6,9.1,9.1,1180.0],["2024-03-12",9.2,9.6,9.1,9.3,9370.0],["2024-03-13",9.1,9.5,9.1,9.1,1210.0],["2024-03-14",9.3,9.4,9.0,9.0,4470.0],["2024-03-15",8.9,9.3,8.9,9.0,7150.0],["2024-03-18",9.0,9.2,9.0,9.0,2050.0],["2024-03-19",8.9,9.3,8.9,9.0,4350.0],["2024-03-20",9.0,9.2,9.0,9.0,3100.0],["2024-03-21",9.3,9.3,9.0,9.0,2020.0],["2024-03-22",8.9,9.2,8.9,9.1,1580.0],["2024-03-25",9.0,9.3,8.6,8.7,11430.0],["2024-03-26",8.6,9.0,8.6,8.6,6680.0],["2024-03-27",8.8,9.0,8.8,8.8,1600.0],["2024-03-28",8.9,9.0,8.6,8.7,5560.0],["2024-04-01",8.7,9.1,8.7,8.8,3520.0],["2024-04-02",8.7,9.1,8.6,8.9,1820.0],["2024-04-03",8.9,9.1,8.8,9.1,11950.0],["2024-04-04",9.0,9.3,8.9,9.3,4900.0],["2024-04-05",9.2,9.3,9.0,9.0,2890.0],["2024-04-08",9.2,9.4,8.9,8.9,630.0],["2024-04-09",9.0,9.3,8.9,9.0,3140.0],["2024-04-10",9.3,9.3,8.9,8.9,340.0],["2024-04-11",8.9,9.2,8.8,8.8,1870.0],["2024-04-12",9.0,9.2,8.8,8.8,1380.0],["2024-04-15",8.9,8.9,8.6,8.6,2740.0],["2024-04-16",8.6,9.0,8.6,8.7,1670.0],["2024-04-17",9.1,9.1,8.7,9.0,1350.0],["2024-04-18",8.8,8.9,8.6,8.7,1080.0],["2024-04-19",8.6,8.8,8.6,8.6,2520.0],["2024-04-22",8.7,8.9,8.4,8.5,3080.0],["2024-04-23",8.6,8.9,8.5,8.5,1110.0],["2024-04-24",8.5,8.8,8.5,8.8,650.0],["2024-04-25",8.9,8.9,8.4,8.5,1970.0],["2024-04-26",8.5,8.9,8.4,8.4,3220.0],["2024-04-29",8.4,8.9,8.4,8.5,800.0],["2024-04-30",8.7,8.8,8.4,8.6,670.0],["2024-05-01",8.5,8.8,8.4,8.5,840.0],["2024-05-02",8.4,8.8,8.4,8.6,5960.0],["2024-05-03",8.9,8.9,8.5,8.7,4650.0],["2024-05-06",8.6,8.9,8.6,8.7,2550.0],["2024-05-07",8.8,8.8,8.6,8.6,2440.0],["2024-05-08",8.6,8.7,8.4,8.4,1680.0],["2024-05-09",8.7,8.8,8.6,8.8,700.0],["2024-05-10",8.6,8.6,8.4,8.4,2500.0],["2024-05-13",8.5,8.5,8.4,8.4,800.0],["2024-05-14",8.5,8.5,8.4,8.5,1770.0],["2024-05-15",8.4,8.6,8.4,8.5,190.0],["2024-05-16",8.6,10.2,8.6,9.9,20270.0],["2024-05-17",9.6,10.3,9.6,10.1,5980.0],["2024-05-20",9.8,10.3,9.4,9.5,2400.0],["2024-05-21",9.5,10.0,9.4,10.0,4100.0],["2024-05-22",9.8,10.2,9.8,9.8,3950.0],["2024-05-23",9.6,10.0,9.5,9.5,3100.0],["2024-05-24",9.5,10.0,9.3,9.8,1640.0],["2024-05-28",9.5,9.8,9.4,9.4,3100.0],["2024-05-29",9.4,10.1,9.4,9.7,2090.0],["2024-05-30",9.9,9.9,9.3,9.4,2060.0],["2024-05-31",9.9,9.9,9.3,9.6,2730.0],["2024-06-03",9.8,10.8,9.6,10.6,8180.0],["2024-06-04",10.5,11.0,10.2,10.7,4260.0],["2024-06-05",9.9,10.8,9.7,10.6,4550.0],["2024-06-06",11.5,12.0,11.1,11.5,15430.0],["2024-06-07",11.5,11.7,10.5,10.9,7670.0],["2024-06-10",11.2,11.9,10.5,10.8,4780.0],["2024-06-11",10.4,11.4,10.4,10.9,4440.0],["2024-06-12",10.9,10.9,10.5,10.6,4070.0],["2024-06-13",10.4,11.7,10.4,11.5,10850.0],["2024-06-14",11.7,11.8,11.3,11.5,9910.0],["2024-06-17",11.6,11.7,10.5,10.9,6030.0],["2024-06-18",11.1,12.0,10.9,11.8,16410.0],["2024-06-20",11.8,14.9,11.8,14.8,44900.0],["2024-06-21",14.2,15.3,13.5,15.3,14290.0],["2024-06-24",14.8,15.0,11.7,11.9,25110.0],["2024-06-25",12.5,14.0,12.3,12.3,20340.0],["2024-06-26",12.9,12.9,11.8,12.0,8120.0],["2024-06-27",12.1,12.6,11.9,12.3,6990.0],["2024-06-28",12.0,12.4,11.1,11.1,18300.0],["2024-07-01",11.1,11.2,10.3,10.4,16500.0],["2024-07-02",10.3,10.7,9.9,10.1,10130.0],["2024-07-03",10.2,10.4,9.8,10.0,8000.0],["2024-07-05",9.7,11.0,9.7,10.7,14150.0],["2024-07-08",10.9,10.9,10.0,10.2,5780.0],["2024-07-09",10.1,10.4,10.0,10.2,8260.0],["2024-07-10",9.9,10.4,9.9,10.1,4180.0],["2024-07-11",10.0,10.8,10.0,10.6,19200.0],["2024-07-12",10.9,11.0,10.2,10.7,7160.0],["2024-07-15",10.4,10.9,10.4,10.5,6140.0],["2024-07-16",10.5,10.7,10.4,10.5,8420.0],["2024-07-17",10.5,10.7,10.2,10.2,6120.0],["2024-07-18",10.5,10.6,10.1,10.3,2690.0],["2024-07-19",10.2,10.4,10.1,10.3,1220.0],["2024-07-22",10.3,10.4,10.1,10.3,4040.0],["2024-07-23",10.2,10.4,10.1,10.2,1680.0],["2024-07-24",10.2,10.5,10.1,10.5,3110.0],["2024-07-25",10.2,10.6,10.2,10.3,2840.0],["2024-07-26",10.4,10.8,10.2,10.7,2730.0],["2024-07-29",10.6,10.6,10.2,10.2,4180.0],["2024-07-30",10.3,10.5,10.3,10.3,1470.0],["2024-07-31",10.3,10.9,10.3,10.8,4760.0],["2024-08-01",10.8,11.0,10.5,10.9,3400.0],["2024-08-02",10.9,10.9,10.5,10.6,1670.0],["2024-08-05",10.3,10.7,10.2,10.4,4090.0],["2024-08-06",10.5,10.8,10.3,10.6,4860.0],["2024-08-07",10.9,10.9,9.6,9.8,11730.0],["2024-08-08",9.8,10.2,9.8,10.0,1070.0],["2024-08-09",9.7,10.2,9.5,9.8,4200.0],["2024-08-12",9.8,9.9,9.4,9.7,4800.0],["2024-08-13",9.5,9.9,9.4,9.8,1770.0],["2024-08-14",9.5,10.0,9.0,9.3,6790.0],["2024-08-15",9.6,9.6,9.1,9.2,2200.0],["2024-08-16",9.3,9.4,8.6,8.8,8130.0],["2024-08-19",9.1,9.5,9.1,9.3,1420.0],["2024-08-20",8.9,9.4,8.9,9.2,2740.0],["2024-08-21",9.3,9.3,8.9,9.0,1010.0],["2024-08-22",8.9,9.2,8.9,8.9,2620.0],["2024-08-23",9.0,9.2,8.7,8.7,7800.0],["2024-08-26",8.7,9.0,8.7,8.7,3100.0],["2024-08-27",8.9,9.0,8.7,8.7,760.0],["2024-08-28",8.7,8.9,8.6,8.6,6660.0],["2024-08-29",8.8,8.9,8.6,8.7,2030.0],["2024-08-30",8.9,9.0,8.6,8.7,2310.0],["2024-09-03",8.6,8.8,8.5,8.5,3620.0],["2024-09-04",8.6,9.0,8.6,8.7,3980.0],["2024-09-05",8.8,8.8,8.5,8.5,1010.0],["2024-09-06",8.5,8.5,8.5,8.5,1660.0],["2024-09-09",8.5,8.8,8.5,8.7,3020.0],["2024-09-10",8.5,8.8,8.5,8.6,860.0],["2024-09-11",8.5,8.8,8.4,8.6,870.0],["2024-09-12",8.7,8.7,8.4,8.7,1600.0],["2024-09-13",8.5,8.7,8.4,8.4,940.0],["2024-09-16",8.7,8.8,8.4,8.7,1200.0],["2024-09-17",8.8,8.8,8.4,8.5,1270.0],["2024-09-18",8.7,8.7,8.5,8.5,5730.0],["2024-09-19",8.8,8.8,8.4,8.5,7510.0],["2024-09-20",8.6,8.7,8.4,8.7,5400.0],["2024-09-23",8.6,8.7,8.4,8.6,3190.0],["2024-09-24",8.4,8.7,8.4,8.7,2120.0],["2024-09-25",8.7,8.7,8.4,8.4,1720.0],["2024-09-26",8.5,8.7,8.4,8.5,3600.0],["2024-09-27",8.4,8.5,8.4,8.4,2870.0],["2024-09-30",8.6,8.7,8.4,8.6,4280.0],["2024-10-01",8.5,8.6,8.5,8.5,270.0],["2024-10-02",8.4,8.6,8.4,8.5,1530.0],["2024-10-03",8.4,8.6,8.4,8.5,3320.0],["2024-10-04",8.5,8.6,8.4,8.6,3400.0],["2024-10-07",8.7,9.2,8.5,8.6,60550.0],["2024-10-08",8.5,9.0,8.5,8.6,3820.0],["2024-10-09",8.5,8.8,8.4,8.7,5660.0],["2024-10-10",8.7,8.7,8.5,8.5,3850.0],["2024-10-11",8.6,8.6,8.4,8.4,2810.0],["2024-10-14",8.5,8.7,8.4,8.6,3100.0],["2024-10-15",8.6,8.7,8.6,8.7,1010.0],["2024-10-16",8.7,8.9,8.6,8.9,9060.0],["2024-10-17",8.9,8.9,8.7,8.9,4120.0],["2024-10-18",8.7,9.3,8.7,9.2,6590.0],["2024-10-21",9.3,9.5,9.2,9.5,2230.0],["2024-10-22",9.5,9.8,9.4,9.7,10470.0],["2024-10-23",9.6,9.9,9.6,9.8,3930.0],["2024-10-24",9.9,9.9,9.7,9.8,1060.0],["2024-10-25",9.9,10.0,9.6,9.8,4870.0],["2024-10-28",9.8,9.9,9.7,9.8,2690.0],["2024-10-29",9.7,9.8,9.2,9.7,12610.0],["2024-10-30",9.8,9.8,9.3,9.6,10420.0],["2024-10-31",9.8,10.0,9.4,10.0,3470.0],["2024-11-01",10.0,10.0,9.6,9.7,2830.0],["2024-11-04",9.8,10.0,9.6,9.9,2960.0],["2024-11-05",9.7,10.0,9.7,9.9,1620.0],["2024-11-06",10.0,10.3,9.7,10.1,12680.0],["2024-11-07",10.1,10.1,9.7,9.8,6540.0],["2024-11-08",9.8,10.1,9.8,10.0,2990.0],["2024-11-11",9.7,9.9,9.6,9.7,2880.0],["2024-11-12",9.8,9.9,9.4,9.5,11970.0],["2024-11-13",9.5,9.6,8.7,8.7,17700.0],["2024-11-14",8.9,8.9,8.6,8.9,3270.0],["2024-11-15",8.7,9.0,8.5,8.6,1550.0],["2024-11-18",8.6,8.9,8.5,8.5,7910.0],["2024-11-19",9.3,9.4,8.5,8.6,3100.0],["2024-11-20",8.6,8.9,8.5,8.7,27010.0],["2024-11-21",8.6,8.7,8.3,8.4,6260.0],["2024-11-22",8.3,8.7,8.2,8.2,3520.0],["2024-11-25",8.4,8.6,8.1,8.1,2940.0],["2024-11-26",8.2,8.5,8.1,8.4,2690.0],["2024-11-27",8.2,8.6,8.1,8.2,3690.0],["2024-11-29",8.5,8.6,8.1,8.4,1850.0],["2024-12-02",8.2,8.5,8.1,8.4,2350.0],["2024-12-03",8.4,8.7,8.1,8.4,6360.0],["2024-12-04",8.3,8.7,8.3,8.6,3540.0],["2024-12-05",9.9,9.9,6.8,8.4,25640.0],["2024-12-06",8.4,8.5,8.1,8.5,8620.0],["2024-12-09",8.5,8.5,8.2,8.4,8260.0],["2024-12-10",8.3,8.3,8.2,8.2,4760.0],["2024-12-11",8.4,8.4,8.0,8.0,7410.0],["2024-12-12",8.0,8.6,8.0,8.3,22720.0],["2024-12-13",8.4,8.6,8.3,8.4,10750.0],["2024-12-16",8.5,8.6,8.2,8.2,6220.0],["2024-12-17",8.2,8.4,8.1,8.2,2150.0],["2024-12-18",8.2,8.4,8.2,8.2,11030.0],["2024-12-19",8.2,8.4,8.1,8.1,4360.0],["2024-12-20",8.1,8.4,8.0,8.4,9100.0],["2024-12-23",8.5,8.5,7.7,7.9,34410.0],["2024-12-24",7.8,8.0,7.7,7.9,7010.0],["2024-12-26",7.8,7.9,7.8,7.9,7930.0],["2024-12-27",7.9,8.0,7.7,7.8,17400.0],["2024-12-30",7.8,7.8,7.6,7.7,14560.0],["2024-12-31",7.7,8.1,7.6,8.0,8010.0],["2025-01-02",8.0,8.5,8.0,8.5,5600.0],["2025-01-03",8.5,8.7,8.1,8.4,33150.0],["2025-01-06",8.4,8.5,8.1,8.4,3120.0],["2025-01-07",8.4,8.7,8.2,8.3,3410.0],["2025-01-08",8.7,8.7,8.2,8.4,3980.0],["2025-01-10",8.3,8.5,8.2,8.4,2520.0],["2025-01-13",8.3,8.5,8.2,8.2,1690.0],["2025-01-14",8.2,8.7,8.1,8.3,1320.0],["2025-01-15",8.6,8.9,8.2,8.4,8310.0],["2025-01-16",8.3,8.7,8.3,8.4,6450.0],["2025-01-17",8.3,8.4,8.2,8.4,2620.0],["2025-01-21",8.4,8.5,8.2,8.2,6000.0],["2025-01-22",8.1,8.2,7.7,7.8,11600.0],["2025-01-23",8.2,8.2,7.8,8.0,7010.0],["2025-01-24",8.1,8.2,7.8,8.0,4690.0],["2025-01-27",7.7,8.1,7.7,8.0,3060.0],["2025-01-28",8.2,8.3,8.0,8.0,4130.0],["2025-01-29",8.0,8.3,7.8,7.9,2590.0],["2025-01-30",8.0,8.1,7.8,7.9,4140.0],["2025-01-31",8.1,8.2,7.8,7.9,1560.0],["2025-02-03",8.0,8.1,8.0,8.1,2150.0],["2025-02-04",8.1,8.1,7.8,8.1,3370.0],["2025-02-05",8.1,8.3,7.9,8.1,2530.0],["2025-02-06",8.1,8.3,7.9,8.1,2890.0],["2025-02-07",8.1,8.3,7.9,8.0,2910.0],["2025-02-10",8.3,8.5,8.2,8.3,8730.0],["2025-02-11",8.2,8.3,7.5,8.1,16900.0],["2025-02-12",8.2,8.3,7.9,8.0,2960.0],["2025-02-13",8.2,8.2,7.9,8.1,2570.0],["2025-02-14",8.0,8.3,7.9,8.3,4600.0],["2025-02-18",8.2,8.5,8.2,8.3,5860.0],["2025-02-19",8.3,8.5,8.0,8.4,6300.0],["2025-02-20",8.8,9.7,8.5,8.9,35950.0],["2025-02-21",9.0,9.3,8.9,9.0,11460.0],["2025-02-24",9.3,9.3,8.8,8.9,2370.0],["2025-02-25",8.8,8.9,8.5,8.7,4690.0],["2025-02-26",8.7,9.1,8.5,9.1,4990.0],["2025-02-27",9.0,9.5,8.9,9.3,11550.0],["2025-02-28",9.0,9.4,8.8,9.0,2540.0],["2025-03-03",9.1,9.1,8.3,8.3,6630.0],["2025-03-04",8.0,8.3,7.9,8.1,8980.0],["2025-03-05",8.2,8.4,7.8,8.1,4140.0],["2025-03-06",8.0,8.2,7.4,7.9,12850.0],["2025-03-07",7.9,8.1,7.8,8.0,2340.0],["2025-03-10",8.2,8.2,7.6,7.7,3950.0],["2025-03-11",7.9,8.0,7.4,7.5,4160.0],["2025-03-12",7.8,8.0,7.5,7.7,2790.0],["2025-03-13",7.5,8.0,7.5,7.5,2350.0],["2025-03-14",7.5,8.0,7.5,7.5,3910.0],["2025-03-17",7.9,7.9,7.4,7.4,1700.0],["2025-03-18",7.5,7.7,7.3,7.3,3520.0],["2025-03-19",7.4,7.4,7.2,7.3,2400.0],["2025-03-20",7.5,7.8,7.3,7.5,4370.0],["2025-03-21",7.5,7.9,7.4,7.9,4450.0],["2025-03-24",7.9,8.0,7.4,7.6,8980.0],["2025-03-25",7.6,7.9,7.2,7.5,6000.0],["2025-03-26",7.1,7.6,7.1,7.5,5390.0],["2025-03-27",7.2,7.8,7.2,7.6,2840.0],["2025-03-28",7.3,7.7,7.2,7.6,4750.0],["2025-03-31",7.5,7.7,7.2,7.2,1700.0],["2025-04-01",7.2,7.7,7.2,7.3,2270.0],["2025-04-02",7.5,7.6,7.3,7.4,2020.0],["2025-04-03",7.2,7.6,7.2,7.4,3810.0],["2025-04-04",7.4,7.4,7.0,7.1,5420.0],["2025-04-07",6.9,7.2,6.9,6.9,2930.0],["2025-04-08",7.3,7.3,6.8,6.8,3720.0],["2025-04-09",7.0,7.1,6.5,6.8,5350.0],["2025-04-10",6.6,8.0,6.5,7.1,118020.0],["2025-04-11",7.0,7.6,7.0,7.2,14930.0],["2025-04-14",7.5,7.5,7.0,7.0,2890.0],["2025-04-15",7.3,7.7,7.0,7.2,28530.0],["2025-04-16",7.0,7.4,7.0,7.1,2350.0],["2025-04-17",7.1,7.9,7.0,7.1,82720.0],["2025-04-21",7.0,7.8,7.0,7.6,193360.0],["2025-04-22",7.7,8.0,7.4,7.9,150040.0],["2025-04-23",7.8,8.1,7.2,7.2,98970.0],["2025-04-24",7.2,7.4,6.8,7.2,5510.0],["2025-04-25",7.1,7.4,7.1,7.3,3660.0],["2025-04-28",7.1,7.3,7.1,7.2,2560.0],["2025-04-29",7.3,8.1,7.3,7.5,1310.0],["2025-04-30",7.7,8.0,7.5,7.8,2150.0],["2025-05-01",7.7,8.1,7.2,7.3,2610.0],["2025-05-02",7.5,7.8,7.4,7.6,2290.0],["2025-05-05",8.0,8.0,7.1,7.1,8680.0],["2025-05-06",7.4,7.4,7.0,7.1,4750.0],["2025-05-07",7.4,7.5,6.9,7.1,6130.0],["2025-05-08",7.0,7.3,7.0,7.1,1650.0],["2025-05-09",7.2,7.3,6.7,6.7,6440.0],["2025-05-12",7.0,7.3,6.8,6.8,3940.0],["2025-05-13",6.8,7.2,6.8,7.2,5100.0],["2025-05-14",7.2,7.2,6.9,6.9,3070.0],["2025-05-15",7.2,7.4,6.9,7.4,1740.0],["2025-05-16",7.1,8.1,7.1,7.4,3860.0],["2025-05-19",7.1,7.9,7.0,7.1,1750.0],["2025-05-20",6.9,7.5,6.9,7.2,4120.0],["2025-05-21",7.4,7.4,6.8,6.9,5270.0],["2025-05-22",6.8,7.2,6.8,6.9,3970.0],["2025-05-23",7.2,7.2,6.7,7.0,1400.0],["2025-05-27",6.9,7.2,6.8,6.9,2480.0],["2025-05-28",7.0,7.1,6.9,6.9,870.0],["2025-05-29",7.0,7.0,6.8,6.8,1690.0],["2025-05-30",6.8,7.0,6.3,6.7,25630.0],["2025-06-02",6.7,6.7,6.5,6.5,7410.0],["2025-06-03",6.5,6.8,6.4,6.8,6570.0],["2025-06-04",6.8,6.8,6.0,6.1,45200.0],["2025-06-05",6.1,6.1,5.9,5.9,10080.0],["2025-06-06",6.0,6.1,5.8,5.8,11710.0],["2025-06-09",5.8,5.9,5.7,5.7,8650.0],["2025-06-10",5.7,6.0,5.7,6.0,19010.0],["2025-06-11",6.0,6.3,5.9,6.1,14930.0],["2025-06-12",6.2,6.2,5.9,5.9,6730.0],["2025-06-13",5.9,5.9,5.8,5.8,7130.0],["2025-06-16",5.8,5.8,5.7,5.7,8610.0],["2025-06-17",5.7,5.7,5.6,5.6,7710.0],["2025-06-18",5.6,5.7,5.6,5.7,7860.0],["2025-06-20",5.8,5.9,5.8,5.9,13300.0],["2025-06-23",5.9,6.1,5.8,5.9,12460.0],["2025-06-24",5.8,5.9,5.8,5.9,8380.0],["2025-06-25",6.0,6.0,5.9,5.9,13740.0],["2025-06-26",6.1,6.9,5.7,6.8,38780.0],["2025-06-27",6.9,6.9,6.0,6.3,16830.0],["2025-06-30",6.5,6.7,5.9,6.0,8020.0],["2025-07-01",6.0,6.3,6.0,6.0,14250.0],["2025-07-02",6.2,6.2,5.9,5.9,1990.0],["2025-07-03",5.7,6.5,5.7,6.1,6380.0],["2025-07-07",6.3,6.7,6.1,6.1,4770.0],["2025-07-08",6.3,6.3,6.1,6.1,5220.0],["2025-07-09",6.1,6.2,6.1,6.2,1790.0],["2025-07-10",6.2,6.2,6.0,6.2,9230.0],["2025-07-11",6.2,6.6,6.2,6.4,6720.0],["2025-07-14",6.5,6.5,5.5,5.8,16740.0],["2025-07-15",5.8,6.1,5.8,5.8,16180.0],["2025-07-16",5.8,5.8,5.6,5.6,14670.0],["2025-07-17",5.7,5.8,5.6,5.6,10830.0],["2025-07-18",5.6,5.8,5.6,5.6,9530.0],["2025-07-21",6.0,6.1,5.8,5.8,15940.0],["2025-07-22",6.1,6.2,6.0,6.1,12290.0],["2025-07-23",6.1,6.2,6.1,6.1,6900.0],["2025-07-24",6.2,6.2,5.9,5.9,2840.0],["2025-07-25",6.0,6.2,6.0,6.0,5150.0],["2025-07-28",6.0,6.1,5.9,6.0,7240.0],["2025-07-29",5.9,6.0,5.8,6.0,4050.0],["2025-07-30",6.1,6.3,5.9,6.1,32360.0],["2025-07-31",6.0,6.0,5.8,6.0,4510.0],["2025-08-01",6.0,6.0,5.8,5.9,3810.0],["2025-08-04",5.8,6.0,5.7,5.8,8820.0],["2025-08-05",5.8,5.9,5.7,5.7,26350.0],["2025-08-06",6.2,7.8,6.0,6.9,198640.0],["2025-08-07",6.7,6.9,6.3,6.5,29910.0],["2025-08-08",6.3,7.1,6.3,6.8,21820.0],["2025-08-11",7.1,7.6,6.8,6.9,17470.0],["2025-08-12",6.8,6.8,6.5,6.7,4410.0],["2025-08-13",6.8,6.8,6.4,6.4,4530.0],["2025-08-14",6.6,6.6,6.1,6.3,5250.0],["2025-08-15",6.1,6.3,6.1,6.2,3350.0],["2025-08-18",6.2,6.3,6.1,6.2,2540.0],["2025-08-19",6.3,6.4,6.1,6.3,17550.0],["2025-08-20",6.1,6.3,5.7,6.0,30660.0],["2025-08-21",6.0,6.2,5.8,6.0,25960.0],["2025-08-22",5.88,6.58,5.6,6.21,47200.0],["2025-08-25",6.21,7.49,6.21,7.36,80600.0],["2025-08-26",7.43,7.68,7.17,7.31,39000.0],["2025-08-27",7.19,7.45,6.78,6.93,12600.0],["2025-08-28",6.93,7.32,6.79,6.81,15900.0],["2025-08-29",7.0,7.36,6.87,6.93,18700.0],["2025-09-02",7.08,7.5,7.04,7.04,17300.0],["2025-09-03",7.04,7.44,7.03,7.4,18300.0],["2025-09-04",7.1,7.39,7.1,7.35,9200.0],["2025-09-05",7.08,7.45,7.08,7.26,22400.0],["2025-09-08",7.26,7.46,7.26,7.38,10500.0],["2025-09-09",7.29,7.94,7.18,7.91,10400.0],["2025-09-10",8.01,8.85,8.01,8.77,23000.0],["2025-09-11",8.75,9.09,8.54,8.84,13600.0],["2025-09-12",8.98,9.01,8.76,8.91,8700.0],["2025-09-15",9.0,9.44,8.96,9.44,17100.0],["2025-09-16",9.5,10.0,9.45,9.83,34300.0],["2025-09-17",10.0,10.0,9.12,9.14,17700.0],["2025-09-18",9.6,9.7,8.46,9.22,26500.0],["2025-09-19",9.05,9.23,8.75,9.19,17600.0],["2025-09-22",8.9,8.9,7.85,8.58,46500.0],["2025-09-23",8.58,9.13,8.57,8.8,13700.0],["2025-09-24",8.69,8.93,8.31,8.82,8300.0],["2025-09-25",8.36,8.8,8.36,8.76,4800.0],["2025-09-26",8.6,8.73,8.46,8.7,2800.0],["2025-09-29",8.6,8.9,8.03,8.9,6000.0],["2025-09-30",8.83,8.83,8.42,8.76,2800.0],["2025-10-01",8.49,8.65,8.14,8.16,11400.0],["2025-10-02",8.0,8.24,7.9,8.23,6600.0],["2025-10-03",8.25,8.26,8.13,8.26,3200.0],["2025-10-06",8.17,8.4,7.84,7.97,39900.0],["2025-10-07",8.08,8.2,7.94,8.02,6400.0],["2025-10-08",8.09,8.12,7.88,7.96,7600.0],["2025-10-09",8.04,8.04,7.91,7.99,3000.0],["2025-10-10",7.99,8.14,7.99,8.04,7400.0],["2025-10-13",8.06,9.25,7.99,9.24,35400.0],["2025-10-14",9.27,10.0,8.82,9.77,40300.0],["2025-10-15",9.77,9.89,9.55,9.85,12200.0],["2025-10-16",9.79,10.07,9.0,9.52,57000.0],["2025-10-17",9.32,9.32,8.75,8.98,12700.0],["2025-10-20",8.97,9.69,8.91,9.69,10000.0],["2025-10-21",9.49,9.68,9.1,9.43,19300.0],["2025-10-22",9.64,9.64,9.12,9.13,9900.0],["2025-10-23",9.0,9.33,8.75,9.29,48700.0],["2025-10-24",9.2,9.64,9.15,9.48,42300.0],["2025-10-27",9.65,10.27,9.33,10.02,30000.0],["2025-10-28",10.01,10.1,9.65,9.99,30600.0],["2025-10-29",9.99,9.99,9.64,9.64,4200.0],["2025-10-30",9.64,9.64,9.14,9.49,28000.0],["2025-10-31",9.55,9.8,9.55,9.7,5300.0],["2025-11-03",9.5,9.89,8.97,9.38,16300.0],["2025-11-04",9.19,9.21,8.76,9.02,8800.0],["2025-11-05",8.65,9.01,8.35,8.35,14900.0],["2025-11-06",8.36,9.9,8.36,9.89,27900.0],["2025-11-07",9.64,10.23,9.02,10.18,26800.0],["2025-11-10",10.5,13.1,10.5,12.68,191300.0],["2025-11-11",12.89,13.5,12.66,13.31,57400.0],["2025-11-12",13.64,13.65,12.7,12.9,38600.0],["2025-11-13",12.61,13.46,11.42,13.38,54000.0],["2025-11-14",13.49,14.24,12.86,14.24,44000.0],["2025-11-17",14.49,15.75,14.49,15.37,126300.0],["2025-11-18",15.45,15.98,14.97,14.98,33600.0],["2025-11-19",15.25,15.8,14.89,15.04,45300.0],["2025-11-20",15.0,15.68,14.28,14.68,32700.0],["2025-11-21",14.75,15.06,13.28,14.84,57700.0],["2025-11-24",15.59,16.09,13.54,14.22,61500.0],["2025-11-25",14.33,15.49,13.39,14.11,19500.0],["2025-11-26",14.24,15.83,14.21,15.51,40800.0],["2025-11-28",15.67,16.0,15.3,15.87,28100.0],["2025-12-01",15.63,16.56,15.01,16.48,74900.0],["2025-12-02",16.5,16.75,16.0,16.26,29400.0],["2025-12-03",16.48,17.01,16.11,16.76,65300.0],["2025-12-04",17.0,18.18,17.0,17.89,187200.0],["2025-12-05",18.0,18.39,16.19,16.42,78900.0],["2025-12-08",16.65,18.5,16.52,18.18,99800.0],["2025-12-09",18.0,18.18,17.4,17.63,48800.0],["2025-12-10",17.63,18.6,17.29,18.46,97900.0],["2025-12-11",18.27,18.27,16.78,17.6,61000.0],["2025-12-12",17.36,17.93,16.46,17.68,75200.0],["2025-12-15",17.22,17.38,15.15,15.3,162300.0],["2025-12-16",14.91,15.49,14.3,14.74,106900.0],["2025-12-17",14.74,17.0,14.44,16.91,84500.0],["2025-12-18",16.42,17.15,16.28,16.74,36900.0],["2025-12-19",16.64,16.64,15.17,16.14,99300.0],["2025-12-22",15.58,16.29,15.35,15.75,39500.0],["2025-12-23",15.77,15.83,15.13,15.49,35400.0],["2025-12-24",15.64,16.8,15.02,15.99,43800.0],["2025-12-26",16.06,16.06,15.02,15.81,39400.0],["2025-12-29",15.71,15.8,15.0,15.33,56200.0],["2025-12-30",15.29,15.65,14.75,15.0,54100.0],["2025-12-31",15.01,15.38,14.71,15.38,19700.0],["2026-01-02",15.43,16.04,14.69,14.93,41000.0],["2026-01-05",15.02,17.49,14.93,17.11,56400.0],["2026-01-06",17.37,18.12,16.6,17.9,66400.0],["2026-01-07",18.1,18.63,16.47,16.76,68300.0],["2026-01-08",16.78,17.2,16.18,16.23,29600.0],["2026-01-09",16.67,17.0,16.08,17.0,45100.0],["2026-01-12",16.95,16.95,14.0,14.51,82500.0],["2026-01-13",14.8,17.32,14.8,16.66,68200.0],["2026-01-14",17.03,17.6,16.5,17.34,75500.0],["2026-01-15",17.53,18.02,16.97,17.26,47000.0],["2026-01-16",17.55,17.55,16.53,16.67,43700.0],["2026-01-20",16.99,18.5,16.3,18.14,90800.0],["2026-01-21",18.36,18.64,17.15,17.53,82000.0],["2026-01-22",17.55,17.98,16.68,17.25,33300.0],["2026-01-23",17.1,17.35,16.77,16.95,22600.0],["2026-01-26",17.12,17.12,15.57,16.36,36200.0],["2026-01-27",16.24,17.86,15.9,17.1,63100.0],["2026-01-28",17.15,17.99,17.01,17.27,49700.0],["2026-01-29",17.27,18.64,17.27,18.36,70900.0],["2026-01-30",15.5,15.98,14.52,15.16,210900.0],["2026-02-02",15.1,15.1,14.53,14.92,76900.0],["2026-02-03",15.12,15.16,14.43,14.44,84200.0],["2026-02-04",14.51,14.51,13.12,13.89,102500.0],["2026-02-05",14.11,14.33,13.11,13.22,118100.0],["2026-02-06",13.93,14.36,13.01,14.0,131100.0],["2026-02-09",14.0,14.19,13.43,14.18,68600.0],["2026-02-10",14.13,14.3,13.66,14.0,29000.0],["2026-02-11",14.38,14.47,14.03,14.29,44700.0],["2026-02-12",14.28,14.35,12.78,12.91,64400.0],["2026-02-13",12.92,13.5,12.82,12.96,33400.0],["2026-02-17",13.18,13.47,12.3,12.84,55200.0],["2026-02-18",12.94,13.01,12.5,12.87,26500.0],["2026-02-19",12.87,12.87,11.65,11.87,62100.0],["2026-02-20",11.91,12.4,11.73,12.1,23200.0],["2026-02-23",12.1,12.1,11.08,11.35,44400.0],["2026-02-24",11.35,11.89,11.35,11.89,20100.0],["2026-02-25",11.77,12.38,11.38,11.91,42700.0],["2026-02-26",11.87,12.16,11.25,11.62,49500.0],["2026-02-27",11.5,11.62,10.99,11.12,34100.0],["2026-03-02",10.99,11.6,10.88,10.88,48900.0],["2026-03-03",10.55,10.92,10.36,10.82,21900.0],["2026-03-04",11.06,12.18,11.05,11.38,49400.0],["2026-03-05",11.17,11.69,10.9,11.06,21000.0],["2026-03-06",10.83,11.04,10.35,10.82,31600.0],["2026-03-09",10.5,10.58,9.62,10.2,68700.0],["2026-03-10",10.4,10.79,10.33,10.33,8600.0],["2026-03-11",10.28,10.28,9.49,9.95,55900.0],["2026-03-12",9.89,10.01,9.56,9.7,13800.0],["2026-03-13",9.7,9.85,9.22,9.69,34700.0],["2026-03-16",9.88,10.02,9.51,9.63,20800.0],["2026-03-17",9.75,9.98,9.5,9.77,44600.0],["2026-03-18",9.65,9.85,9.32,9.67,39400.0],["2026-03-19",9.5,9.78,9.2,9.27,19600.0],["2026-03-20",9.23,9.42,9.02,9.36,38200.0],["2026-03-23",9.27,9.83,9.27,9.55,24300.0],["2026-03-24",9.58,10.76,9.48,10.04,137500.0],["2026-03-25",10.23,11.0,9.61,9.9,11000.0],["2026-03-26",9.73,10.24,9.6,9.64,10400.0],["2026-03-27",9.5,9.51,9.21,9.22,15600.0],["2026-03-30",9.25,9.75,8.84,8.93,33500.0],["2026-03-31",8.93,9.32,8.74,8.74,33100.0],["2026-04-01",8.89,10.29,8.89,9.06,77100.0],["2026-04-02",9.0,9.25,8.83,9.25,23400.0],["2026-04-06",9.24,10.11,9.15,9.93,77600.0],["2026-04-07",9.97,10.19,9.25,9.45,58500.0],["2026-04-08",9.73,9.96,9.42,9.87,79100.0],["2026-04-09",9.75,9.83,9.41,9.56,30300.0],["2026-04-10",9.61,10.1,8.65,9.34,53200.0],["2026-04-13",9.57,9.63,9.14,9.32,17400.0],["2026-04-14",9.27,9.74,9.16,9.65,55000.0],["2026-04-15",9.74,10.24,9.6,10.01,32400.0],["2026-04-16",10.11,10.25,9.56,9.59,31000.0],["2026-04-17",9.51,9.76,9.3,9.55,23700.0],["2026-04-20",9.52,9.82,9.22,9.38,61800.0],["2026-04-21",9.4,10.06,9.0,9.19,31000.0],["2026-04-22",9.33,9.65,9.27,9.5,25900.0],["2026-04-23",9.49,9.64,9.25,9.26,20600.0],["2026-04-24",9.24,9.6,9.2,9.25,15700.0],["2026-04-27",9.28,9.68,9.16,9.21,65600.0],["2026-04-28",9.2,9.35,8.92,9.06,35300.0],["2026-04-29",9.03,9.51,8.91,9.09,57800.0],["2026-04-30",9.07,9.35,9.05,9.11,21100.0],["2026-05-01",9.08,9.64,8.96,9.14,25900.0],["2026-05-04",9.14,9.72,9.06,9.15,27300.0],["2026-05-05",9.37,9.5,9.25,9.38,13000.0],["2026-05-06",9.38,9.38,8.82,9.07,69100.0],["2026-05-07",9.1,9.52,9.0,9.25,50700.0],["2026-05-08",9.45,10.3,9.41,9.88,62200.0],["2026-05-11",9.88,9.99,9.55,9.61,36400.0],["2026-05-12",9.58,9.69,9.35,9.47,18400.0],["2026-05-13",9.52,9.56,9.36,9.44,16000.0],["2026-05-14",9.44,9.68,9.41,9.68,22100.0],["2026-05-15",9.57,9.6,9.18,9.28,19400.0],["2026-05-18",9.36,9.36,8.9,9.09,26100.0],["2026-05-19",8.93,9.12,8.74,8.78,43100.0],["2026-05-20",8.8,8.98,8.75,8.87,31700.0],["2026-05-21",8.8,9.24,8.8,9.07,30600.0],["2026-05-22",9.12,10.13,9.11,9.88,85800.0],["2026-05-26",9.67,10.24,9.46,9.87,70800.0],["2026-05-27",10.48,11.88,10.22,10.68,99800.0],["2026-05-28",10.74,11.13,9.67,9.75,137900.0],["2026-05-29",9.76,10.13,9.46,9.5,22400.0],["2026-06-01",9.62,10.3,9.6,9.99,46600.0],["2026-06-02",9.99,9.99,9.4,9.48,47000.0],["2026-06-03",9.66,9.66,8.97,9.12,45900.0],["2026-06-04",9.06,10.0,8.8,9.16,111400.0],["2026-06-05",9.37,9.63,9.0,9.52,47300.0],["2026-06-08",9.42,9.47,8.74,9.46,125100.0],["2026-06-09",9.46,10.38,9.12,9.65,193400.0],["2026-06-10",9.53,9.63,9.22,9.34,39900.0],["2026-06-11",9.37,9.73,9.13,9.46,28300.0],["2026-06-12",9.14,9.99,9.14,9.35,33800.0],["2026-06-15",9.72,9.72,8.59,8.72,119800.0],["2026-06-16",8.71,9.5,8.58,9.34,128800.0],["2026-06-17",9.43,9.9,9.17,9.69,65200.0],["2026-06-18",9.53,9.82,9.08,9.82,46600.0],["2026-06-22",9.75,9.84,9.45,9.64,59300.0],["2026-06-23",9.56,9.81,9.13,9.53,44300.0],["2026-06-24",9.58,9.62,9.3,9.57,13400.0],["2026-06-25",9.79,9.83,9.52,9.78,21400.0],["2026-06-26",9.89,11.34,9.78,11.32,74500.0],["2026-06-29",11.32,11.9,10.86,11.85,25700.0],["2026-06-30",11.8,12.57,11.44,11.69,74300.0],["2026-07-01",11.75,12.47,11.74,12.18,23100.0],["2026-07-02",12.37,12.66,11.52,11.69,24900.0],["2026-07-06",11.95,12.17,11.63,12.17,25500.0],["2026-07-07",12.1,12.1,10.41,10.52,76600.0],["2026-07-08",10.36,10.91,9.92,10.72,28400.0],["2026-07-09",10.92,11.05,10.37,10.6,39900.0],["2026-07-10",10.67,11.1,10.0,10.35,31500.0],["2026-07-13",10.23,10.85,10.0,10.28,156400.0],["2026-07-14",10.35,10.36,10.17,10.17,51500.0],["2026-07-15",10.22,10.59,9.81,10.13,17000.0],["2026-07-16",10.19,11.13,10.19,10.98,42500.0],["2026-07-17",11.17,11.36,10.3,10.41,27800.0],["2026-07-20",10.53,11.58,10.35,10.51,35100.0],["2026-07-21",10.66,10.83,10.45,10.7,14100.0],["2026-07-22",10.5,10.63,10.11,10.3,12900.0],["2026-07-23",10.33,10.7,10.26,10.46,40000.0],["2026-07-24",10.51,10.58,10.1,10.13,23000.0],["2026-07-27",10.0,10.61,10.0,10.33,23300.0],["2026-07-28",10.32,10.91,10.16,10.31,66100.0],["2026-07-29",10.21,10.21,9.51,9.6,21500.0],["2026-07-30",9.79,10.15,9.71,9.93,15700.0],["2026-07-31",10.0,10.19,9.92,10.1,21600.0],["2026-08-03",10.12,10.5,9.95,10.24,31000.0],["2026-08-04",10.24,10.99,9.87,10.4,36200.0],["2026-08-05",13.67,17.5,13.51,16.06,678000.0],["2026-08-06",16.58,19.93,16.17,17.58,248288.0],["2026-08-07",17.74,19.75,17.07,19.7,163785.528451],["2026-08-20",18.3,19.5,18.11,19.07,36481.226404],["2026-08-21",19.24,20.1,18.92,19.83,50444.598327],["2026-08-24",19.92,21.2,19.705,20.99,51397.917727],["2026-08-25",21.37,25.7,21.37,25.02,229715.313144],["2026-08-26",23.995,25.8,23.995,25.04,114040.353249],["2026-08-27",25,26.63,24.44,26.63,190908.934141],["2026-08-28",26.67,27.37,25.925,26.5,174519.889186],["2026-08-31",25.96,25.96,20.901,22.985,149013.645296],["2026-09-01",22.61,23.4391,22.08,22.22,31688.460973],["2026-09-03",22.44,23.54,21.96,23.18,36416.782801],["2026-09-04",23.23,25.12,23.095,25,66047.169892],["2026-09-08",25.96,30.75,25.7,30.52,280525.468997],["2026-09-09",30.45,31,27.255,27.6,149085.274419],["2026-09-10",27.31,29.0277,26.72,28.39,101589.837476]]}