{"t":"SLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-03-12",180300.0,718500.0,180300.0,315300.0,2.0],["2008-03-13",450000.0,570000.0,336000.0,408000.0,18.0],["2008-03-14",420000.0,420000.0,294000.0,318000.0,5.0],["2008-03-17",300300.0,300600.0,211200.0,227400.0,6.0],["2008-03-18",227400.0,284400.0,225000.0,277800.0,4.0],["2008-03-19",274500.0,300000.0,274500.0,300000.0,3.0],["2008-03-20",285000.0,297900.0,260400.0,285000.0,4.0],["2008-03-24",297600.0,297900.0,250500.0,289500.0,3.0],["2008-03-25",298800.0,298800.0,279600.0,295800.0,3.0],["2008-03-26",285300.0,295800.0,279600.0,289800.0,3.0],["2008-03-27",285000.0,318900.0,285000.0,316800.0,3.0],["2008-03-28",308100.0,308100.0,285000.0,285000.0,1.0],["2008-03-31",285000.0,311400.0,285000.0,285000.0,1.0],["2008-04-01",285000.0,298800.0,270900.0,271800.0,2.0],["2008-04-02",288600.0,296100.0,279900.0,279900.0,3.0],["2008-04-03",282000.0,288300.0,279000.0,285000.0,1.0],["2008-04-04",291000.0,303000.0,285000.0,287700.0,1.0],["2008-04-07",285000.0,300000.0,285000.0,293100.0,1.0],["2008-04-08",288900.0,299700.0,270000.0,290100.0,1.0],["2008-04-09",287100.0,287100.0,276300.0,282000.0,4.0],["2008-04-10",282000.0,303600.0,277500.0,285000.0,2.0],["2008-04-11",285000.0,299700.0,276900.0,282300.0,1.0],["2008-04-14",285000.0,293100.0,252600.0,258600.0,3.0],["2008-04-15",271500.0,271500.0,229500.0,236400.0,2.0],["2008-04-16",232500.0,254400.0,226500.0,252900.0,1.0],["2008-04-17",253500.0,253800.0,240000.0,241500.0,3.0],["2008-04-18",238800.0,251100.0,218100.0,225000.0,3.0],["2008-04-21",219600.0,236100.0,219600.0,223500.0,0.0],["2008-04-22",222600.0,223500.0,221100.0,223500.0,1.0],["2008-04-23",221100.0,230100.0,219600.0,225000.0,1.0],["2008-04-24",228000.0,228000.0,220800.0,223200.0,1.0],["2008-04-25",225000.0,225000.0,218100.0,218100.0,1.0],["2008-04-28",218100.0,228000.0,214500.0,214500.0,1.0],["2008-04-29",221100.0,221100.0,210600.0,211500.0,1.0],["2008-04-30",210600.0,211500.0,209700.0,210300.0,1.0],["2008-05-01",209100.0,209700.0,204900.0,205800.0,1.0],["2008-05-02",207000.0,207000.0,192300.0,194700.0,1.0],["2008-05-05",192000.0,192900.0,187500.0,189900.0,1.0],["2008-05-06",187200.0,187200.0,177000.0,177600.0,1.0],["2008-05-07",178200.0,184200.0,178200.0,179700.0,0.0],["2008-05-08",178500.0,178500.0,166200.0,174000.0,1.0],["2008-05-09",170700.0,176700.0,165600.0,166500.0,1.0],["2008-05-12",166500.0,181500.0,166500.0,174000.0,0.0],["2008-05-13",172200.0,179700.0,172200.0,173400.0,0.0],["2008-05-14",171900.0,180000.0,171900.0,172500.0,0.0],["2008-05-15",166500.0,168600.0,163500.0,165300.0,0.0],["2008-05-16",169800.0,175200.0,165600.0,175200.0,0.0],["2008-05-19",173100.0,173100.0,158100.0,166200.0,1.0],["2008-05-20",166200.0,222000.0,156600.0,222000.0,2.0],["2008-05-21",224700.0,224700.0,207000.0,222000.0,1.0],["2008-05-22",224700.0,229500.0,211500.0,214800.0,0.0],["2008-05-23",214800.0,214800.0,180300.0,187800.0,1.0],["2008-05-27",187200.0,209100.0,184500.0,184500.0,0.0],["2008-05-28",187500.0,205200.0,180000.0,199500.0,1.0],["2008-05-29",209700.0,222000.0,206700.0,219300.0,1.0],["2008-05-30",217800.0,298500.0,217800.0,296700.0,3.0],["2008-06-02",292200.0,292500.0,271500.0,286800.0,1.0],["2008-06-03",270000.0,280800.0,270000.0,270300.0,1.0],["2008-06-04",271500.0,277500.0,271500.0,275100.0,1.0],["2008-06-05",275700.0,279000.0,275700.0,279000.0,2.0],["2008-06-06",273300.0,275400.0,258000.0,259800.0,1.0],["2008-06-09",263700.0,263700.0,233700.0,239400.0,1.0],["2008-06-10",268800.0,268800.0,231000.0,231000.0,1.0],["2008-06-11",229800.0,243000.0,219300.0,238800.0,1.0],["2008-06-12",234000.0,234000.0,222000.0,231300.0,1.0],["2008-06-13",239700.0,248400.0,218100.0,218100.0,0.0],["2008-06-16",219900.0,244800.0,219900.0,240000.0,0.0],["2008-06-17",240000.0,251400.0,240000.0,251100.0,0.0],["2008-06-18",249000.0,249000.0,246000.0,246000.0,0.0],["2008-06-19",251100.0,256200.0,247500.0,256200.0,0.0],["2008-06-20",251100.0,276300.0,251100.0,270900.0,1.0],["2008-06-23",276000.0,276000.0,270000.0,271200.0,0.0],["2008-06-24",269700.0,272400.0,253500.0,256500.0,2.0],["2008-06-25",256500.0,256500.0,234000.0,235500.0,4.0],["2008-06-26",235500.0,240900.0,234000.0,234000.0,0.0],["2008-06-27",235500.0,247500.0,234000.0,234000.0,1.0],["2008-06-30",240000.0,248700.0,235200.0,240000.0,1.0],["2008-07-01",243300.0,243300.0,230700.0,231000.0,0.0],["2008-07-02",230700.0,237600.0,210000.0,211200.0,1.0],["2008-07-03",218400.0,230700.0,218400.0,230700.0,0.0],["2008-07-07",231300.0,231300.0,214500.0,225000.0,1.0],["2008-07-08",218700.0,226800.0,217500.0,225000.0,1.0],["2008-07-09",233100.0,233100.0,223800.0,223800.0,1.0],["2008-07-10",217800.0,222000.0,217500.0,221100.0,0.0],["2008-07-11",216300.0,216300.0,204000.0,209700.0,1.0],["2008-07-14",213300.0,213300.0,201000.0,207600.0,1.0],["2008-07-15",201900.0,210000.0,192600.0,194100.0,0.0],["2008-07-16",197400.0,204000.0,193800.0,195900.0,1.0],["2008-07-17",199800.0,210000.0,199800.0,210000.0,0.0],["2008-07-18",210000.0,222000.0,207000.0,222000.0,1.0],["2008-07-21",219000.0,219000.0,205200.0,209400.0,1.0],["2008-07-22",209400.0,217500.0,209400.0,215400.0,0.0],["2008-07-23",219000.0,219000.0,207000.0,207300.0,0.0],["2008-07-24",209700.0,209700.0,202500.0,205500.0,0.0],["2008-07-25",196800.0,216000.0,196800.0,210300.0,0.0],["2008-07-28",210000.0,212100.0,195000.0,205800.0,0.0],["2008-07-29",195300.0,210900.0,195300.0,209100.0,0.0],["2008-07-30",210900.0,212700.0,205500.0,205800.0,0.0],["2008-07-31",205500.0,220800.0,205500.0,217500.0,1.0],["2008-08-01",219900.0,230400.0,219000.0,222000.0,0.0],["2008-08-04",217500.0,226200.0,216600.0,221400.0,0.0],["2008-08-05",217200.0,218700.0,206700.0,214500.0,0.0],["2008-08-06",214500.0,217500.0,205800.0,210300.0,0.0],["2008-08-07",210600.0,214500.0,207000.0,208500.0,0.0],["2008-08-08",204600.0,207600.0,204600.0,207000.0,0.0],["2008-08-11",205500.0,215100.0,204600.0,205800.0,1.0],["2008-08-12",207600.0,215400.0,207000.0,210600.0,0.0],["2008-08-13",216000.0,216000.0,205800.0,209700.0,0.0],["2008-08-14",210600.0,238200.0,210600.0,228000.0,1.0],["2008-08-15",228000.0,229800.0,214800.0,218100.0,0.0],["2008-08-18",215700.0,219300.0,207000.0,209400.0,0.0],["2008-08-19",207300.0,207300.0,200400.0,200400.0,0.0],["2008-08-20",197100.0,199500.0,195000.0,196200.0,0.0],["2008-08-21",200100.0,201300.0,196800.0,196800.0,0.0],["2008-08-22",200700.0,214500.0,200700.0,205800.0,0.0],["2008-08-25",219900.0,219900.0,201000.0,210000.0,0.0],["2008-08-26",204900.0,210000.0,201000.0,201000.0,0.0],["2008-08-27",198600.0,210000.0,195000.0,198600.0,0.0],["2008-08-28",201300.0,210600.0,198000.0,208500.0,0.0],["2008-08-29",202800.0,206400.0,198600.0,206400.0,0.0],["2008-09-02",208500.0,220500.0,202500.0,206700.0,2.0],["2008-09-03",208200.0,210000.0,208200.0,210000.0,0.0],["2008-09-04",217500.0,225000.0,216000.0,216000.0,1.0],["2008-09-05",224700.0,224700.0,206700.0,209700.0,0.0],["2008-09-08",207600.0,220500.0,198000.0,207300.0,1.0],["2008-09-09",205500.0,205500.0,201900.0,204900.0,0.0],["2008-09-10",207000.0,210000.0,200400.0,204000.0,2.0],["2008-09-11",210000.0,210000.0,207000.0,207600.0,0.0],["2008-09-12",205500.0,216900.0,205500.0,216000.0,1.0],["2008-09-15",212400.0,212700.0,204000.0,208500.0,0.0],["2008-09-16",201600.0,217800.0,195000.0,210000.0,1.0],["2008-09-17",208500.0,214500.0,198300.0,210000.0,2.0],["2008-09-18",210000.0,219900.0,207600.0,219300.0,1.0],["2008-09-19",224700.0,253500.0,224700.0,246900.0,3.0],["2008-09-22",246900.0,271500.0,246000.0,270000.0,2.0],["2008-09-23",251400.0,270000.0,240000.0,240300.0,1.0],["2008-09-24",245100.0,264600.0,245100.0,257700.0,3.0],["2008-09-25",252000.0,266400.0,240300.0,249000.0,1.0],["2008-09-26",240300.0,257400.0,238500.0,246300.0,1.0],["2008-09-29",268200.0,268200.0,232800.0,240000.0,1.0],["2008-09-30",258000.0,258000.0,236700.0,244800.0,1.0],["2008-10-01",254100.0,267000.0,254100.0,259500.0,2.0],["2008-10-02",259500.0,263100.0,255000.0,255600.0,1.0],["2008-10-03",269700.0,269700.0,255900.0,259200.0,1.0],["2008-10-06",267900.0,270000.0,240300.0,242700.0,2.0],["2008-10-07",240900.0,273000.0,240900.0,263100.0,1.0],["2008-10-08",262500.0,281700.0,262500.0,280500.0,1.0],["2008-10-09",284700.0,315000.0,273000.0,309000.0,1.0],["2008-10-10",309000.0,349500.0,278700.0,324000.0,3.0],["2008-10-13",332400.0,345000.0,303000.0,341100.0,2.0],["2008-10-14",348900.0,367500.0,304200.0,318300.0,4.0],["2008-10-15",321000.0,321000.0,285000.0,288600.0,1.0],["2008-10-16",273600.0,307500.0,259200.0,304800.0,1.0],["2008-10-17",299100.0,330000.0,264000.0,312900.0,1.0],["2008-10-20",320100.0,323100.0,285000.0,307500.0,1.0],["2008-10-21",313800.0,313800.0,293700.0,313800.0,1.0],["2008-10-22",306300.0,315000.0,292500.0,307500.0,0.0],["2008-10-23",303000.0,303000.0,268800.0,268800.0,1.0],["2008-10-24",273000.0,279000.0,255000.0,273900.0,1.0],["2008-10-27",287400.0,298500.0,255300.0,255600.0,1.0],["2008-10-28",258000.0,291600.0,255300.0,279000.0,1.0],["2008-10-29",282900.0,290100.0,259500.0,272100.0,0.0],["2008-10-30",273000.0,288000.0,272400.0,273300.0,1.0],["2008-10-31",283200.0,284700.0,270300.0,276000.0,0.0],["2008-11-03",284700.0,285000.0,276000.0,276000.0,0.0],["2008-11-04",280200.0,288600.0,279300.0,286500.0,1.0],["2008-11-05",285000.0,307500.0,285000.0,307500.0,1.0],["2008-11-06",307500.0,307500.0,291300.0,297000.0,0.0],["2008-11-07",291600.0,300000.0,285000.0,288900.0,0.0],["2008-11-10",294000.0,299100.0,294000.0,296400.0,0.0],["2008-11-11",297000.0,297000.0,276000.0,285000.0,1.0],["2008-11-12",282000.0,283500.0,270300.0,270300.0,2.0],["2008-11-13",270000.0,270000.0,240600.0,252600.0,1.0],["2008-11-14",247500.0,264600.0,247500.0,262800.0,0.0],["2008-11-17",270600.0,275700.0,254700.0,261000.0,1.0],["2008-11-18",269400.0,273900.0,262500.0,262500.0,1.0],["2008-11-19",299700.0,299700.0,267000.0,270000.0,2.0],["2008-11-20",272400.0,276300.0,257100.0,262500.0,1.0],["2008-11-21",265200.0,265200.0,226500.0,235500.0,1.0],["2008-11-24",235500.0,235500.0,216600.0,225600.0,1.0],["2008-11-25",233400.0,240000.0,222300.0,222300.0,2.0],["2008-11-26",232500.0,240000.0,216900.0,229500.0,1.0],["2008-11-28",235500.0,240000.0,213600.0,217500.0,1.0],["2008-12-01",221700.0,227400.0,217800.0,223200.0,1.0],["2008-12-02",225000.0,242400.0,224100.0,235500.0,1.0],["2008-12-03",234000.0,234300.0,225600.0,234000.0,0.0],["2008-12-04",229200.0,260400.0,229200.0,247800.0,0.0],["2008-12-05",252900.0,259500.0,245700.0,258900.0,0.0],["2008-12-08",264900.0,285000.0,255000.0,272400.0,1.0],["2008-12-09",268500.0,282300.0,259200.0,278100.0,0.0],["2008-12-10",276000.0,276000.0,259800.0,259800.0,0.0],["2008-12-11",252300.0,270000.0,249000.0,262500.0,1.0],["2008-12-12",269400.0,278100.0,261300.0,278100.0,0.0],["2008-12-15",278400.0,282600.0,278400.0,279000.0,0.0],["2008-12-16",277500.0,280200.0,256500.0,256500.0,0.0],["2008-12-17",261000.0,277500.0,257700.0,257700.0,0.0],["2008-12-18",255300.0,255300.0,212100.0,212400.0,1.0],["2008-12-19",212100.0,231900.0,212100.0,224100.0,1.0],["2008-12-22",217500.0,222900.0,212700.0,215700.0,0.0],["2008-12-23",216000.0,216000.0,195000.0,210000.0,1.0],["2008-12-24",210000.0,216000.0,210000.0,211500.0,0.0],["2008-12-26",198000.0,201300.0,180000.0,184500.0,1.0],["2008-12-29",191100.0,191100.0,165600.0,170700.0,1.0],["2008-12-30",170700.0,188400.0,162300.0,171600.0,1.0],["2008-12-31",172200.0,178800.0,168000.0,172500.0,1.0],["2009-01-02",168000.0,184200.0,168000.0,180000.0,1.0],["2009-01-05",174600.0,178200.0,167400.0,171000.0,0.0],["2009-01-06",166500.0,171300.0,165900.0,169500.0,0.0],["2009-01-07",176700.0,177000.0,169500.0,169500.0,0.0],["2009-01-08",166500.0,177000.0,165000.0,172500.0,0.0],["2009-01-09",170100.0,172500.0,159000.0,162000.0,1.0],["2009-01-12",168300.0,168300.0,157200.0,157200.0,0.0],["2009-01-13",154800.0,154800.0,145500.0,146100.0,1.0],["2009-01-14",150000.0,150000.0,126300.0,129000.0,1.0],["2009-01-15",140400.0,142500.0,118800.0,125700.0,2.0],["2009-01-16",131400.0,131400.0,120000.0,120300.0,0.0],["2009-01-20",136500.0,140400.0,121500.0,125700.0,1.0],["2009-01-21",136200.0,136200.0,120000.0,126000.0,1.0],["2009-01-22",132900.0,132900.0,117000.0,123300.0,0.0],["2009-01-23",127200.0,128700.0,120600.0,120600.0,0.0],["2009-01-26",158100.0,158100.0,129900.0,137400.0,0.0],["2009-01-27",138300.0,142200.0,122400.0,123000.0,0.0],["2009-01-28",127500.0,144300.0,127500.0,141900.0,0.0],["2009-01-29",141900.0,141900.0,123300.0,126000.0,1.0],["2009-01-30",135900.0,147000.0,134100.0,144300.0,1.0],["2009-02-02",144300.0,164700.0,144000.0,162000.0,0.0],["2009-02-03",165000.0,169500.0,159300.0,169500.0,1.0],["2009-02-04",173100.0,182700.0,173100.0,177300.0,1.0],["2009-02-05",179700.0,194700.0,179700.0,183000.0,1.0],["2009-02-06",175500.0,201000.0,171000.0,200400.0,1.0],["2009-02-09",202500.0,215700.0,201000.0,201000.0,1.0],["2009-02-10",201000.0,203400.0,195300.0,195300.0,0.0],["2009-02-11",191100.0,191100.0,165600.0,189000.0,1.0],["2009-02-12",183300.0,183300.0,165300.0,179700.0,0.0],["2009-02-13",171000.0,182400.0,171000.0,171300.0,0.0],["2009-02-17",173700.0,178800.0,165000.0,173700.0,0.0],["2009-02-18",170100.0,175500.0,168000.0,168000.0,0.0],["2009-02-19",166500.0,172500.0,163200.0,165600.0,0.0],["2009-02-20",165600.0,165600.0,147000.0,147300.0,0.0],["2009-02-23",150000.0,150300.0,135000.0,135000.0,1.0],["2009-02-24",135000.0,155700.0,129000.0,129300.0,0.0],["2009-02-25",129000.0,143100.0,124800.0,127500.0,0.0],["2009-02-26",127500.0,135300.0,125700.0,125700.0,0.0],["2009-02-27",120600.0,125100.0,120600.0,122400.0,0.0],["2009-03-02",126000.0,126000.0,105000.0,107700.0,1.0],["2009-03-03",113700.0,113700.0,107400.0,108900.0,1.0],["2009-03-04",111600.0,111900.0,105900.0,107100.0,0.0],["2009-03-05",111000.0,111000.0,97800.0,98700.0,0.0],["2009-03-06",99000.0,109200.0,99000.0,99000.0,0.0],["2009-03-09",102000.0,102000.0,81300.0,88200.0,1.0],["2009-03-10",93600.0,111000.0,83100.0,106200.0,2.0],["2009-03-11",110100.0,110400.0,99000.0,99000.0,1.0],["2009-03-12",103200.0,105300.0,99000.0,102000.0,0.0],["2009-03-13",101700.0,107700.0,99000.0,99000.0,0.0],["2009-03-16",99300.0,103800.0,84600.0,99000.0,1.0],["2009-03-17",101700.0,113700.0,101700.0,112800.0,1.0],["2009-03-18",130200.0,130200.0,112800.0,114300.0,1.0],["2009-03-19",112500.0,118500.0,99000.0,105900.0,0.0],["2009-03-20",105000.0,117600.0,105000.0,117600.0,0.0],["2009-03-23",124200.0,134100.0,111600.0,114000.0,1.0],["2009-03-24",110100.0,116700.0,108300.0,115800.0,0.0],["2009-03-25",112500.0,117900.0,110100.0,117300.0,0.0],["2009-03-26",119400.0,127500.0,116400.0,123900.0,0.0],["2009-03-27",123900.0,158700.0,123900.0,149400.0,1.0],["2009-03-30",139500.0,161400.0,139500.0,153900.0,0.0],["2009-03-31",157500.0,171300.0,152700.0,152700.0,1.0],["2009-04-01",154200.0,154200.0,138600.0,143400.0,1.0],["2009-04-02",148200.0,148200.0,138900.0,144000.0,1.0],["2009-04-03",141000.0,149700.0,141000.0,149700.0,0.0],["2009-04-06",147000.0,150000.0,138000.0,140100.0,0.0],["2009-04-07",138000.0,138000.0,132600.0,135000.0,0.0],["2009-04-08",141000.0,147000.0,141000.0,146100.0,0.0],["2009-04-09",147600.0,149700.0,141000.0,149700.0,0.0],["2009-04-13",143400.0,150000.0,143400.0,150000.0,0.0],["2009-04-14",148500.0,150000.0,146700.0,150000.0,1.0],["2009-04-15",150000.0,150000.0,138300.0,141300.0,0.0],["2009-04-16",144000.0,148800.0,141300.0,148800.0,1.0],["2009-04-17",135900.0,147600.0,135000.0,147000.0,1.0],["2009-04-20",145200.0,145500.0,145200.0,145500.0,0.0],["2009-04-21",145500.0,149400.0,135300.0,149400.0,1.0],["2009-04-22",149400.0,149400.0,141600.0,147000.0,0.0],["2009-04-23",145500.0,147000.0,135600.0,138000.0,1.0],["2009-04-24",146400.0,150000.0,142500.0,142800.0,0.0],["2009-04-27",146400.0,146400.0,142200.0,142200.0,0.0],["2009-04-28",139500.0,142500.0,138000.0,138000.0,0.0],["2009-04-29",136200.0,142800.0,135000.0,138900.0,0.0],["2009-04-30",151500.0,164700.0,136500.0,136500.0,1.0],["2009-05-01",136500.0,153900.0,136500.0,145500.0,0.0],["2009-05-04",150000.0,150000.0,142500.0,142500.0,0.0],["2009-05-05",142200.0,146700.0,120000.0,126000.0,1.0],["2009-05-06",126000.0,139500.0,126000.0,131400.0,1.0],["2009-05-07",135000.0,142200.0,135000.0,142200.0,1.0],["2009-05-08",142500.0,146400.0,142500.0,146100.0,0.0],["2009-05-11",149400.0,149400.0,141600.0,144000.0,2.0],["2009-05-12",150000.0,183000.0,150000.0,174000.0,3.0],["2009-05-13",176100.0,181200.0,142500.0,146100.0,2.0],["2009-05-14",151500.0,180000.0,151500.0,174000.0,2.0],["2009-05-15",180000.0,189000.0,168300.0,181500.0,3.0],["2009-05-18",208200.0,225000.0,189000.0,221700.0,3.0],["2009-05-19",227100.0,227100.0,191400.0,199200.0,2.0],["2009-05-20",202500.0,202800.0,168000.0,183900.0,3.0],["2009-05-21",189000.0,192900.0,178800.0,184200.0,1.0],["2009-05-22",185700.0,189900.0,185700.0,186900.0,0.0],["2009-05-26",181800.0,183900.0,174000.0,183300.0,1.0],["2009-05-27",179700.0,187200.0,179700.0,183600.0,0.0],["2009-05-28",184500.0,184500.0,170400.0,181500.0,1.0],["2009-05-29",181200.0,185100.0,157200.0,157200.0,2.0],["2009-06-01",157200.0,160200.0,138000.0,158100.0,4.0],["2009-06-02",159000.0,162300.0,148800.0,156000.0,1.0],["2009-06-03",156000.0,158700.0,150300.0,154200.0,1.0],["2009-06-04",154200.0,159600.0,146700.0,150900.0,1.0],["2009-06-05",150000.0,150600.0,145200.0,145200.0,0.0],["2009-06-08",144000.0,157200.0,142500.0,152700.0,1.0],["2009-06-09",158700.0,158700.0,144000.0,147600.0,1.0],["2009-06-10",148200.0,155100.0,145800.0,152100.0,0.0],["2009-06-11",153300.0,162600.0,150000.0,161700.0,0.0],["2009-06-12",156900.0,156900.0,146400.0,147900.0,1.0],["2009-06-15",147900.0,150000.0,139500.0,142800.0,0.0],["2009-06-16",142500.0,146100.0,142500.0,143400.0,0.0],["2009-06-17",147900.0,148500.0,140700.0,142500.0,0.0],["2009-06-18",138300.0,149100.0,135000.0,149100.0,0.0],["2009-06-19",147000.0,150000.0,139200.0,145500.0,1.0],["2009-06-22",141000.0,147300.0,135900.0,135900.0,0.0],["2009-06-23",135600.0,141000.0,135600.0,137100.0,0.0],["2009-06-24",136800.0,145500.0,136500.0,142500.0,0.0],["2009-06-25",138000.0,144900.0,138000.0,138000.0,0.0],["2009-06-26",141900.0,142200.0,132300.0,135000.0,2.0],["2009-06-29",135000.0,149400.0,135000.0,138000.0,1.0],["2009-06-30",142200.0,149700.0,130200.0,136200.0,1.0],["2009-07-01",136500.0,147000.0,133800.0,134400.0,0.0],["2009-07-02",134700.0,135000.0,123000.0,126600.0,2.0],["2009-07-06",122700.0,126300.0,120000.0,120000.0,1.0],["2009-07-07",120600.0,123000.0,114600.0,117600.0,1.0],["2009-07-08",117600.0,119700.0,105300.0,107400.0,2.0],["2009-07-09",108000.0,108900.0,105900.0,105900.0,0.0],["2009-07-10",108000.0,108000.0,99300.0,105900.0,1.0],["2009-07-13",102600.0,126000.0,100500.0,102000.0,1.0],["2009-07-14",101400.0,108600.0,96000.0,103500.0,1.0],["2009-07-15",105600.0,105600.0,97800.0,98700.0,1.0],["2009-07-16",98400.0,102300.0,94500.0,95400.0,1.0],["2009-07-17",103800.0,106200.0,99600.0,99900.0,1.0],["2009-07-20",104100.0,108900.0,99300.0,104400.0,3.0],["2009-07-21",109500.0,126300.0,106800.0,112800.0,3.0],["2009-07-22",115800.0,122400.0,113100.0,120600.0,1.0],["2009-07-23",126000.0,126600.0,114600.0,118200.0,1.0],["2009-07-24",127500.0,128700.0,120900.0,126000.0,3.0],["2009-07-27",127500.0,134100.0,127500.0,131400.0,3.0],["2009-07-28",130800.0,147900.0,123300.0,143700.0,4.0],["2009-07-29",139500.0,144000.0,127500.0,137700.0,1.0],["2009-07-30",141600.0,141600.0,125700.0,128100.0,1.0],["2009-07-31",120000.0,120000.0,111000.0,111000.0,8.0],["2009-08-03",110700.0,111300.0,105000.0,107400.0,2.0],["2009-08-04",109500.0,109500.0,105300.0,107100.0,3.0],["2009-08-05",110700.0,110700.0,107100.0,108000.0,2.0],["2009-08-06",108000.0,109200.0,100500.0,103500.0,4.0],["2009-08-07",101400.0,105300.0,98700.0,101400.0,3.0],["2009-08-10",102000.0,106800.0,102000.0,106800.0,2.0],["2009-08-11",103500.0,106800.0,102000.0,106800.0,2.0],["2009-08-12",104100.0,104100.0,99300.0,101700.0,1.0],["2009-08-13",102000.0,105600.0,102000.0,102600.0,1.0],["2009-08-14",103800.0,106800.0,101700.0,102900.0,1.0],["2009-08-17",103800.0,103800.0,90300.0,96300.0,4.0],["2009-08-18",96300.0,98700.0,93000.0,95400.0,2.0],["2009-08-19",96000.0,102300.0,90000.0,93600.0,3.0],["2009-08-20",96000.0,97500.0,93600.0,95400.0,1.0],["2009-08-21",94800.0,95100.0,90300.0,91200.0,2.0],["2009-08-24",91200.0,93000.0,91200.0,91800.0,1.0],["2009-08-25",90600.0,91200.0,87300.0,90300.0,2.0],["2009-08-26",89100.0,94200.0,87300.0,91200.0,2.0],["2009-08-27",91500.0,93300.0,89400.0,91200.0,1.0],["2009-08-28",89400.0,92100.0,89400.0,91800.0,1.0],["2009-08-31",93300.0,93300.0,84300.0,88200.0,2.0],["2009-09-01",88200.0,90000.0,77100.0,85500.0,3.0],["2009-09-02",84300.0,87900.0,78000.0,82200.0,2.0],["2009-09-03",82200.0,83700.0,79200.0,79500.0,1.0],["2009-09-04",82200.0,82200.0,78600.0,81000.0,2.0],["2009-09-08",81000.0,81900.0,78900.0,80700.0,1.0],["2009-09-09",81000.0,83400.0,78900.0,80100.0,3.0],["2009-09-10",81000.0,82500.0,81000.0,81600.0,2.0],["2009-09-11",83700.0,87900.0,81900.0,84900.0,3.0],["2009-09-14",86700.0,87300.0,82500.0,83400.0,1.0],["2009-09-15",90000.0,90000.0,83400.0,84900.0,4.0],["2009-09-16",88200.0,89100.0,82800.0,82800.0,3.0],["2009-09-17",85200.0,88200.0,82500.0,83400.0,2.0],["2009-09-18",83700.0,85200.0,82200.0,83100.0,3.0],["2009-09-21",85500.0,85500.0,78900.0,81900.0,5.0],["2009-09-22",84000.0,87600.0,81900.0,87600.0,12.0],["2009-09-23",86700.0,88800.0,75000.0,79800.0,39.0],["2009-09-24",81600.0,81900.0,76500.0,78000.0,4.0],["2009-09-25",78000.0,78000.0,73500.0,74100.0,7.0],["2009-09-28",75000.0,79800.0,75000.0,77100.0,2.0],["2009-09-29",78000.0,78000.0,74700.0,75000.0,5.0],["2009-09-30",75000.0,75300.0,73200.0,73500.0,4.0],["2009-10-01",77400.0,77700.0,72900.0,75000.0,3.0],["2009-10-02",72900.0,76500.0,72300.0,76500.0,3.0],["2009-10-05",76500.0,76500.0,72300.0,72600.0,4.0],["2009-10-06",75300.0,76200.0,69300.0,71100.0,5.0],["2009-10-07",71400.0,73800.0,71400.0,71700.0,4.0],["2009-10-08",72300.0,79500.0,71100.0,71100.0,8.0],["2009-10-09",70500.0,71700.0,66900.0,67200.0,6.0],["2009-10-12",69000.0,70200.0,66900.0,67500.0,3.0],["2009-10-13",69900.0,69900.0,66900.0,67500.0,4.0],["2009-10-14",69000.0,70500.0,66000.0,68400.0,7.0],["2009-10-15",66900.0,70500.0,66900.0,70500.0,4.0],["2009-10-16",69600.0,70800.0,66300.0,66900.0,4.0],["2009-10-19",69000.0,69300.0,66000.0,68700.0,4.0],["2009-10-20",70200.0,70200.0,64200.0,68700.0,5.0],["2009-10-21",69900.0,69900.0,65100.0,65700.0,2.0],["2009-10-22",65700.0,66000.0,62100.0,66000.0,3.0],["2009-10-23",64800.0,65700.0,63000.0,65700.0,5.0],["2009-10-26",64200.0,64200.0,57300.0,58500.0,5.0],["2009-10-27",59700.0,59700.0,54000.0,54000.0,5.0],["2009-10-28",54000.0,55800.0,45300.0,47400.0,12.0],["2009-10-29",47400.0,53100.0,47400.0,50100.0,5.0],["2009-10-30",51300.0,64500.0,51300.0,62700.0,10.0],["2009-11-02",67200.0,71700.0,63600.0,65400.0,11.0],["2009-11-03",65400.0,66300.0,60000.0,65100.0,3.0],["2009-11-04",65100.0,66600.0,63600.0,65700.0,2.0],["2009-11-05",68700.0,68700.0,64500.0,65700.0,2.0],["2009-11-06",66000.0,66000.0,61500.0,61500.0,3.0],["2009-11-09",64200.0,66300.0,63000.0,63000.0,1.0],["2009-11-10",65100.0,65100.0,61500.0,62700.0,11.0],["2009-11-11",64800.0,66000.0,61800.0,64500.0,2.0],["2009-11-12",66000.0,66000.0,61500.0,61500.0,1.0],["2009-11-13",61500.0,66000.0,60300.0,65700.0,1.0],["2009-11-16",63000.0,67200.0,63000.0,65400.0,1.0],["2009-11-17",63900.0,66000.0,62100.0,62700.0,1.0],["2009-11-18",63000.0,64800.0,63000.0,63900.0,0.0],["2009-11-19",62100.0,63600.0,62100.0,62100.0,1.0],["2009-11-20",62100.0,63000.0,61500.0,62700.0,1.0],["2009-11-23",63000.0,64200.0,62700.0,62700.0,1.0],["2009-11-24",63000.0,65100.0,62100.0,62100.0,2.0],["2009-11-25",62400.0,67200.0,62400.0,67200.0,1.0],["2009-11-27",64500.0,66000.0,63300.0,63900.0,2.0],["2009-11-30",67200.0,72600.0,65100.0,66000.0,2.0],["2009-12-01",68100.0,69000.0,66000.0,66600.0,2.0],["2009-12-02",67200.0,68400.0,61800.0,66000.0,1.0],["2009-12-03",68100.0,85200.0,68100.0,74100.0,11.0],["2009-12-04",81000.0,81000.0,75000.0,76200.0,4.0],["2009-12-07",81000.0,81000.0,75000.0,77100.0,3.0],["2009-12-08",77700.0,78300.0,69300.0,73200.0,2.0],["2009-12-09",73200.0,76800.0,71400.0,74700.0,2.0],["2009-12-10",75900.0,76200.0,72900.0,73200.0,1.0],["2009-12-11",72600.0,84000.0,69300.0,80400.0,7.0],["2009-12-14",80100.0,95700.0,76500.0,91800.0,18.0],["2009-12-15",93900.0,111900.0,91800.0,102300.0,19.0],["2009-12-16",112200.0,124200.0,105000.0,114300.0,21.0],["2009-12-17",116700.0,120000.0,108900.0,113100.0,7.0],["2009-12-18",117900.0,123600.0,113400.0,123600.0,9.0],["2009-12-21",128700.0,145200.0,126900.0,141900.0,22.0],["2009-12-22",142500.0,142500.0,126000.0,135000.0,15.0],["2009-12-23",142500.0,142500.0,135300.0,138900.0,7.0],["2009-12-24",141300.0,141600.0,136500.0,138600.0,1.0],["2009-12-28",140100.0,141600.0,129000.0,129300.0,6.0],["2009-12-29",135000.0,138900.0,132000.0,137100.0,5.0],["2009-12-30",135300.0,138900.0,131100.0,131100.0,2.0],["2009-12-31",132000.0,137400.0,128100.0,137400.0,4.0],["2010-01-04",137400.0,138600.0,120000.0,123000.0,8.0],["2010-01-05",123000.0,123000.0,112500.0,115200.0,8.0],["2010-01-06",115500.0,115500.0,104400.0,111600.0,10.0],["2010-01-07",111600.0,128100.0,109800.0,126000.0,5.0],["2010-01-08",127500.0,133500.0,126600.0,129000.0,6.0],["2010-01-11",127800.0,136500.0,121800.0,134700.0,5.0],["2010-01-12",134400.0,149100.0,131400.0,147000.0,20.0],["2010-01-13",150900.0,169500.0,146700.0,160500.0,31.0],["2010-01-14",162900.0,174000.0,154200.0,169800.0,14.0],["2010-01-15",171300.0,174000.0,160500.0,166500.0,12.0],["2010-01-19",166500.0,166500.0,151500.0,154500.0,7.0],["2010-01-20",157200.0,173400.0,150900.0,170100.0,6.0],["2010-01-21",171000.0,171000.0,159300.0,164700.0,4.0],["2010-01-22",168000.0,168000.0,154800.0,154800.0,3.0],["2010-01-25",159900.0,159900.0,144000.0,150300.0,8.0],["2010-01-26",152700.0,159000.0,144000.0,153600.0,5.0],["2010-01-27",152100.0,157500.0,150000.0,150300.0,2.0],["2010-01-28",152700.0,152700.0,148800.0,150000.0,3.0],["2010-01-29",150000.0,163200.0,150000.0,159900.0,7.0],["2010-02-01",161400.0,162900.0,152400.0,153000.0,3.0],["2010-02-02",153000.0,158100.0,153000.0,156300.0,4.0],["2010-02-03",157800.0,160800.0,154800.0,159000.0,2.0],["2010-02-04",159000.0,161700.0,155400.0,160500.0,3.0],["2010-02-05",159300.0,162300.0,154800.0,158400.0,4.0],["2010-02-08",157500.0,162300.0,153000.0,159600.0,1.0],["2010-02-09",159600.0,160500.0,155100.0,160500.0,2.0],["2010-02-10",159000.0,159600.0,153300.0,156000.0,2.0],["2010-02-11",156300.0,156600.0,151800.0,152700.0,2.0],["2010-02-12",150300.0,159000.0,150300.0,159000.0,4.0],["2010-02-16",157500.0,161400.0,153900.0,156600.0,4.0],["2010-02-17",160500.0,160500.0,150600.0,156600.0,7.0],["2010-02-18",156300.0,156900.0,153600.0,153900.0,3.0],["2010-02-19",154500.0,161100.0,151500.0,156000.0,4.0],["2010-02-22",155100.0,159000.0,150600.0,156600.0,3.0],["2010-02-23",155100.0,166500.0,154500.0,162900.0,7.0],["2010-02-24",162000.0,169200.0,157800.0,160800.0,5.0],["2010-02-25",162000.0,162000.0,154800.0,160500.0,2.0],["2010-02-26",159000.0,161700.0,154800.0,154800.0,2.0],["2010-03-01",153900.0,160200.0,152400.0,155400.0,3.0],["2010-03-02",154500.0,159000.0,151500.0,158400.0,2.0],["2010-03-03",158400.0,158400.0,156300.0,157500.0,2.0],["2010-03-04",157800.0,158100.0,154800.0,156900.0,1.0],["2010-03-05",156600.0,161100.0,155400.0,159000.0,1.0],["2010-03-08",157800.0,161700.0,154500.0,156600.0,2.0],["2010-03-09",159000.0,159000.0,154500.0,155700.0,2.0],["2010-03-10",156300.0,167400.0,156300.0,163800.0,4.0],["2010-03-11",161700.0,191100.0,155700.0,189900.0,26.0],["2010-03-12",189900.0,205200.0,175500.0,179400.0,14.0],["2010-03-15",180000.0,198900.0,169200.0,197700.0,12.0],["2010-03-16",196800.0,199500.0,190500.0,196200.0,10.0],["2010-03-17",199500.0,210000.0,198600.0,208200.0,22.0],["2010-03-18",210000.0,210900.0,199500.0,205200.0,16.0],["2010-03-19",231000.0,239100.0,205200.0,231000.0,35.0],["2010-03-22",234300.0,269700.0,220800.0,243300.0,32.0],["2010-03-23",237300.0,246000.0,176100.0,178800.0,108.0],["2010-03-24",178500.0,178500.0,166800.0,171900.0,31.0],["2010-03-25",175800.0,175800.0,167400.0,171900.0,16.0],["2010-03-26",169800.0,172200.0,151500.0,156300.0,32.0],["2010-03-29",158700.0,165300.0,153600.0,156600.0,13.0],["2010-03-30",157200.0,159000.0,138600.0,143100.0,30.0],["2010-03-31",142800.0,145200.0,136800.0,136800.0,11.0],["2010-04-01",137700.0,145200.0,132300.0,138600.0,12.0],["2010-04-05",139800.0,139800.0,123000.0,130500.0,20.0],["2010-04-06",135000.0,135000.0,123900.0,125700.0,11.0],["2010-04-07",126000.0,130200.0,123900.0,126900.0,6.0],["2010-04-08",126600.0,144000.0,123900.0,141300.0,17.0],["2010-04-09",150300.0,156900.0,138300.0,138900.0,42.0],["2010-04-12",143400.0,143400.0,130500.0,135900.0,9.0],["2010-04-13",136500.0,136800.0,126000.0,128100.0,7.0],["2010-04-14",128100.0,128100.0,121800.0,124800.0,9.0],["2010-04-15",125700.0,135600.0,123300.0,132300.0,11.0],["2010-04-16",131400.0,134400.0,124800.0,132000.0,6.0],["2010-04-19",135000.0,135600.0,127800.0,131100.0,3.0],["2010-04-20",130500.0,132600.0,126300.0,129900.0,4.0],["2010-04-21",129000.0,131700.0,127800.0,129600.0,2.0],["2010-04-22",128700.0,131700.0,127800.0,129600.0,2.0],["2010-04-23",130500.0,131400.0,126900.0,129300.0,2.0],["2010-04-26",129000.0,130500.0,126900.0,129300.0,3.0],["2010-04-27",129900.0,136200.0,124800.0,132000.0,9.0],["2010-04-28",132000.0,134400.0,126900.0,129900.0,2.0],["2010-04-29",129600.0,136800.0,123600.0,132300.0,5.0],["2010-04-30",133200.0,134700.0,128100.0,128100.0,3.0],["2010-05-03",127500.0,130200.0,127200.0,128400.0,2.0],["2010-05-04",135600.0,136200.0,123600.0,125100.0,6.0],["2010-05-05",123600.0,124800.0,115500.0,117000.0,6.0],["2010-05-06",118500.0,118500.0,100800.0,111600.0,9.0],["2010-05-07",115800.0,123300.0,109500.0,110700.0,10.0],["2010-05-10",120000.0,123000.0,116700.0,123000.0,9.0],["2010-05-11",120300.0,136500.0,119400.0,135000.0,11.0],["2010-05-12",135000.0,139200.0,132600.0,136200.0,6.0],["2010-05-13",136500.0,140100.0,132600.0,132600.0,5.0],["2010-05-14",132600.0,134400.0,123600.0,126900.0,5.0],["2010-05-17",128400.0,132900.0,123000.0,132600.0,7.0],["2010-05-18",132300.0,135300.0,132000.0,133500.0,6.0],["2010-05-19",133800.0,133800.0,124500.0,125100.0,4.0],["2010-05-20",123900.0,125100.0,110700.0,114000.0,6.0],["2010-05-21",112500.0,119700.0,108000.0,119100.0,5.0],["2010-05-24",117900.0,117900.0,108600.0,111000.0,3.0],["2010-05-25",110700.0,113700.0,105900.0,108900.0,5.0],["2010-05-26",111000.0,114300.0,103500.0,105000.0,5.0],["2010-05-27",105300.0,108000.0,102000.0,107700.0,4.0],["2010-05-28",106500.0,119700.0,106500.0,116100.0,5.0],["2010-06-01",114000.0,117000.0,112200.0,112200.0,2.0],["2010-06-02",111600.0,114300.0,105600.0,113100.0,5.0],["2010-06-03",111900.0,111900.0,99900.0,100200.0,10.0],["2010-06-04",97800.0,98400.0,83400.0,84000.0,18.0],["2010-06-07",84600.0,87000.0,75600.0,76800.0,8.0],["2010-06-08",78900.0,87000.0,75300.0,84600.0,10.0],["2010-06-09",87000.0,89100.0,76800.0,79500.0,10.0],["2010-06-10",82200.0,88800.0,81000.0,87000.0,7.0],["2010-06-11",87000.0,88500.0,84300.0,87000.0,4.0],["2010-06-14",87000.0,89400.0,85800.0,87900.0,3.0],["2010-06-15",88500.0,92100.0,85500.0,92100.0,7.0],["2010-06-16",93000.0,105000.0,87000.0,88500.0,13.0],["2010-06-17",88500.0,89700.0,87000.0,88500.0,2.0],["2010-06-18",88500.0,94500.0,87300.0,90900.0,6.0],["2010-06-21",90000.0,91500.0,87000.0,88200.0,3.0],["2010-06-22",87300.0,91800.0,87000.0,87900.0,5.0],["2010-06-23",89100.0,91200.0,88800.0,89700.0,3.0],["2010-06-24",90000.0,90600.0,84300.0,85200.0,4.0],["2010-06-25",87900.0,87900.0,82800.0,82800.0,4.0],["2010-06-28",82800.0,87300.0,82500.0,86400.0,1.0],["2010-06-29",82800.0,83100.0,79500.0,81000.0,4.0],["2010-06-30",84000.0,87900.0,76500.0,78000.0,73.0],["2010-07-01",77400.0,77400.0,66300.0,75000.0,12.0],["2010-07-02",75000.0,75900.0,68100.0,70500.0,3.0],["2010-07-06",71400.0,72000.0,63900.0,67500.0,5.0],["2010-07-07",70500.0,70500.0,62400.0,65400.0,6.0],["2010-07-08",65400.0,65700.0,60000.0,60900.0,6.0],["2010-07-09",60600.0,69600.0,60000.0,69600.0,7.0],["2010-07-12",69000.0,70800.0,66000.0,68100.0,4.0],["2010-07-13",71400.0,72600.0,67800.0,69300.0,6.0],["2010-07-14",68400.0,72000.0,67200.0,70500.0,5.0],["2010-07-15",71700.0,71700.0,69600.0,69600.0,2.0],["2010-07-16",69000.0,69000.0,63600.0,65100.0,3.0],["2010-07-19",64200.0,67800.0,61200.0,67800.0,5.0],["2010-07-20",65100.0,66900.0,63600.0,65700.0,1.0],["2010-07-21",66000.0,66000.0,61500.0,63300.0,5.0],["2010-07-22",63300.0,66300.0,58500.0,63600.0,3.0],["2010-07-23",64500.0,64500.0,61500.0,63000.0,2.0],["2010-07-26",63900.0,67200.0,63600.0,67200.0,3.0],["2010-07-27",69900.0,73200.0,67500.0,70500.0,7.0],["2010-07-28",70200.0,71400.0,67800.0,71100.0,2.0],["2010-07-29",72000.0,72000.0,68100.0,69000.0,2.0],["2010-07-30",67500.0,70500.0,66600.0,67500.0,1.0],["2010-08-02",69600.0,70800.0,68400.0,69000.0,2.0],["2010-08-03",69000.0,71400.0,69000.0,69300.0,1.0],["2010-08-04",70500.0,70500.0,69000.0,69300.0,1.0],["2010-08-05",69300.0,72900.0,65700.0,67200.0,2.0],["2010-08-06",65700.0,69300.0,65400.0,69300.0,2.0],["2010-08-09",68400.0,69300.0,65400.0,68700.0,1.0],["2010-08-10",68100.0,68400.0,64500.0,66000.0,2.0],["2010-08-11",65700.0,66900.0,63900.0,63900.0,1.0],["2010-08-12",63000.0,66000.0,63000.0,64800.0,2.0],["2010-08-13",65400.0,66600.0,64500.0,65100.0,1.0],["2010-08-16",63000.0,65700.0,61500.0,64500.0,3.0],["2010-08-17",64500.0,64500.0,60300.0,61800.0,1.0],["2010-08-18",60900.0,64200.0,60300.0,62700.0,1.0],["2010-08-19",61200.0,63000.0,60000.0,61500.0,1.0],["2010-08-20",60300.0,61200.0,60000.0,60000.0,1.0],["2010-08-23",60000.0,63000.0,57300.0,60000.0,3.0],["2010-08-24",57600.0,58500.0,56700.0,57300.0,2.0],["2010-08-25",56700.0,57600.0,51000.0,52500.0,9.0],["2010-08-26",53700.0,54900.0,51600.0,53400.0,4.0],["2010-08-27",54000.0,55500.0,51600.0,54000.0,3.0],["2010-08-30",55500.0,61200.0,54000.0,57000.0,6.0],["2010-08-31",57900.0,57900.0,52200.0,52500.0,5.0],["2010-09-01",52800.0,55200.0,51600.0,53700.0,2.0],["2010-09-02",53100.0,57000.0,52200.0,57000.0,3.0],["2010-09-03",55800.0,57000.0,54000.0,56700.0,3.0],["2010-09-07",55800.0,59100.0,54600.0,58500.0,2.0],["2010-09-08",57600.0,63000.0,56400.0,62700.0,7.0],["2010-09-09",63900.0,76500.0,63000.0,69000.0,22.0],["2010-09-10",71700.0,74400.0,64200.0,67800.0,10.0],["2010-09-13",69600.0,90600.0,69600.0,79800.0,46.0],["2010-09-14",84000.0,85500.0,78000.0,82500.0,15.0],["2010-09-15",83700.0,85200.0,75900.0,77100.0,7.0],["2010-09-16",76200.0,77700.0,73500.0,74400.0,6.0],["2010-09-17",75000.0,82200.0,74400.0,80100.0,6.0],["2010-09-20",81300.0,85200.0,80400.0,81000.0,6.0],["2010-09-21",82200.0,84000.0,75300.0,78300.0,3.0],["2010-09-22",83100.0,83100.0,76500.0,78900.0,4.0],["2010-09-23",78000.0,84600.0,77400.0,78300.0,6.0],["2010-09-24",79500.0,80700.0,76800.0,76800.0,4.0],["2010-09-27",77400.0,80100.0,75300.0,79800.0,5.0],["2010-09-28",80700.0,80700.0,77700.0,78600.0,2.0],["2010-09-29",78600.0,80400.0,78300.0,79500.0,2.0],["2010-09-30",80400.0,86400.0,80400.0,85500.0,6.0],["2010-10-01",87300.0,88500.0,84000.0,84900.0,4.0],["2010-10-04",84900.0,84900.0,80400.0,84600.0,4.0],["2010-10-05",84900.0,87900.0,81900.0,87600.0,4.0],["2010-10-06",87000.0,87900.0,84300.0,85200.0,3.0],["2010-10-07",85200.0,86700.0,81600.0,85200.0,6.0],["2010-10-08",85800.0,85800.0,81600.0,85200.0,3.0],["2010-10-11",86400.0,86700.0,84000.0,85200.0,3.0],["2010-10-12",84300.0,96300.0,82200.0,96300.0,16.0],["2010-10-13",96000.0,101700.0,90900.0,97500.0,15.0],["2010-10-14",96600.0,98100.0,93900.0,96000.0,6.0],["2010-10-15",97800.0,97800.0,88800.0,93900.0,7.0],["2010-10-18",93600.0,98100.0,90900.0,94800.0,4.0],["2010-10-19",93000.0,99000.0,93000.0,95700.0,5.0],["2010-10-20",95700.0,100500.0,95700.0,100200.0,8.0],["2010-10-21",99600.0,109500.0,99600.0,108000.0,17.0],["2010-10-22",108000.0,112500.0,102300.0,105000.0,11.0],["2010-10-25",105300.0,107400.0,99000.0,100500.0,7.0],["2010-10-26",99600.0,105000.0,96000.0,99300.0,6.0],["2010-10-27",98100.0,103800.0,96900.0,100800.0,4.0],["2010-10-28",102300.0,103200.0,99300.0,100800.0,4.0],["2010-10-29",100800.0,103800.0,99300.0,100200.0,3.0],["2010-11-01",101400.0,102000.0,94800.0,99900.0,4.0],["2010-11-02",101100.0,101400.0,95100.0,96900.0,3.0],["2010-11-03",97800.0,98700.0,90600.0,96900.0,5.0],["2010-11-04",96900.0,97500.0,91800.0,96000.0,4.0],["2010-11-05",95700.0,100500.0,94200.0,100500.0,3.0],["2010-11-08",99600.0,100500.0,96300.0,98400.0,3.0],["2010-11-09",97800.0,98100.0,91200.0,91500.0,3.0],["2010-11-10",90900.0,97500.0,88500.0,97200.0,4.0],["2010-11-11",96900.0,96900.0,91500.0,93600.0,3.0],["2010-11-12",92400.0,95700.0,91500.0,94500.0,3.0],["2010-11-15",93000.0,96900.0,90300.0,96300.0,4.0],["2010-11-16",94800.0,94800.0,92100.0,92400.0,2.0],["2010-11-17",93600.0,95400.0,90300.0,94500.0,4.0],["2010-11-18",94800.0,103500.0,93300.0,101400.0,10.0],["2010-11-19",103500.0,103500.0,96300.0,99900.0,7.0],["2010-11-22",100200.0,100500.0,92400.0,94200.0,6.0],["2010-11-23",94200.0,97200.0,91500.0,93900.0,3.0],["2010-11-24",93900.0,95700.0,91200.0,93900.0,7.0],["2010-11-26",95400.0,100500.0,94500.0,98700.0,6.0],["2010-11-29",97800.0,102000.0,93900.0,101400.0,6.0],["2010-11-30",99900.0,110400.0,99600.0,106200.0,13.0],["2010-12-01",105600.0,107100.0,103500.0,105900.0,4.0],["2010-12-02",107100.0,110400.0,105000.0,105900.0,6.0],["2010-12-03",104400.0,106500.0,99900.0,104400.0,5.0],["2010-12-06",105000.0,118800.0,104400.0,114900.0,9.0],["2010-12-07",118500.0,122400.0,114600.0,115500.0,12.0],["2010-12-08",114300.0,114300.0,100800.0,103500.0,14.0],["2010-12-09",104700.0,107400.0,103500.0,104100.0,2.0],["2010-12-10",103500.0,112500.0,102300.0,111000.0,4.0],["2010-12-13",110400.0,113400.0,108300.0,112500.0,3.0],["2010-12-14",112500.0,119700.0,111000.0,115500.0,6.0],["2010-12-15",116100.0,116100.0,111000.0,111600.0,4.0],["2010-12-16",111000.0,112500.0,106800.0,108300.0,5.0],["2010-12-17",106800.0,108000.0,90000.0,94500.0,40.0],["2010-12-20",93300.0,96600.0,81300.0,82500.0,33.0],["2010-12-21",85800.0,89100.0,82500.0,82500.0,18.0],["2010-12-22",82500.0,83400.0,78900.0,79500.0,29.0],["2010-12-23",78600.0,82200.0,77700.0,78600.0,10.0],["2010-12-27",77400.0,79800.0,75600.0,77700.0,8.0],["2010-12-28",77100.0,78600.0,72000.0,72300.0,21.0],["2010-12-29",72300.0,75900.0,66000.0,75000.0,125.0],["2010-12-30",75300.0,80400.0,73200.0,79200.0,17.0],["2010-12-31",79200.0,81600.0,77400.0,77400.0,12.0],["2011-01-03",77400.0,77700.0,72900.0,77700.0,15.0],["2011-01-04",76200.0,77700.0,73500.0,73800.0,7.0],["2011-01-05",73800.0,74400.0,71100.0,74100.0,10.0],["2011-01-06",78000.0,79500.0,75000.0,76800.0,22.0],["2011-01-07",76800.0,78000.0,72300.0,75300.0,10.0],["2011-01-10",75000.0,76200.0,72000.0,72300.0,11.0],["2011-01-11",73800.0,74400.0,71400.0,74400.0,9.0],["2011-01-12",73500.0,74400.0,70200.0,72600.0,8.0],["2011-01-13",72000.0,72000.0,69300.0,69300.0,6.0],["2011-01-14",69300.0,70500.0,64200.0,66000.0,19.0],["2011-01-18",65700.0,65700.0,60900.0,64500.0,16.0],["2011-01-19",63900.0,64500.0,61500.0,61500.0,9.0],["2011-01-20",60900.0,61200.0,55200.0,56400.0,21.0],["2011-01-21",55500.0,57600.0,54900.0,56100.0,19.0],["2011-01-24",56400.0,64500.0,56100.0,63300.0,28.0],["2011-01-25",62400.0,63000.0,57600.0,57900.0,14.0],["2011-01-26",57900.0,61500.0,57900.0,59400.0,12.0],["2011-01-27",64800.0,64800.0,59700.0,60000.0,20.0],["2011-01-28",59400.0,59400.0,56100.0,56400.0,15.0],["2011-01-31",56400.0,57000.0,54900.0,56400.0,4.0],["2011-02-01",55500.0,56400.0,54300.0,55800.0,6.0],["2011-02-02",57000.0,57900.0,54000.0,54600.0,10.0],["2011-02-03",54900.0,56100.0,54000.0,54600.0,5.0],["2011-02-04",54600.0,55800.0,54600.0,55800.0,5.0],["2011-02-07",55500.0,57000.0,52800.0,52800.0,12.0],["2011-02-08",53100.0,55200.0,52500.0,54000.0,7.0],["2011-02-09",54000.0,54900.0,52500.0,53100.0,6.0],["2011-02-10",53100.0,53100.0,50100.0,51000.0,8.0],["2011-02-11",50400.0,51300.0,48600.0,51300.0,8.0],["2011-02-14",51300.0,52800.0,49500.0,50100.0,14.0],["2011-02-15",51000.0,54300.0,51000.0,52500.0,13.0],["2011-02-16",52500.0,58500.0,51000.0,56700.0,24.0],["2011-02-17",57600.0,62400.0,57300.0,62400.0,30.0],["2011-02-18",63000.0,64200.0,57900.0,58500.0,11.0],["2011-02-22",56700.0,57000.0,52500.0,54000.0,9.0],["2011-02-23",56700.0,57000.0,51900.0,54000.0,8.0],["2011-02-24",53400.0,54300.0,51300.0,54300.0,4.0],["2011-02-25",54000.0,55800.0,52500.0,53700.0,3.0],["2011-02-28",53400.0,53400.0,51000.0,51000.0,11.0],["2011-03-01",36600.0,36900.0,33300.0,36900.0,218.0],["2011-03-02",37200.0,39300.0,36600.0,37800.0,44.0],["2011-03-03",38100.0,38400.0,36000.0,37200.0,38.0],["2011-03-04",36900.0,37500.0,36000.0,37500.0,19.0],["2011-03-07",37500.0,38100.0,36900.0,37800.0,20.0],["2011-03-08",36900.0,37500.0,36600.0,37200.0,8.0],["2011-03-09",36900.0,37200.0,35100.0,36900.0,18.0],["2011-03-10",36900.0,37500.0,36300.0,37200.0,10.0],["2011-03-11",36600.0,36900.0,36000.0,36600.0,9.0],["2011-03-14",36600.0,36900.0,34500.0,35700.0,18.0],["2011-03-15",34800.0,35700.0,34500.0,34800.0,10.0],["2011-03-16",34800.0,35400.0,33000.0,33600.0,11.0],["2011-03-17",33600.0,34200.0,33300.0,33600.0,10.0],["2011-03-18",34500.0,34500.0,33600.0,33600.0,8.0],["2011-03-21",34500.0,36900.0,34200.0,36300.0,15.0],["2011-03-22",36300.0,36300.0,34800.0,36300.0,9.0],["2011-03-23",36000.0,36300.0,34500.0,35400.0,6.0],["2011-03-24",35400.0,36000.0,34800.0,35100.0,8.0],["2011-03-25",35100.0,35400.0,34800.0,35400.0,8.0],["2011-03-28",35400.0,35700.0,34800.0,35400.0,6.0],["2011-03-29",35400.0,37800.0,34800.0,37800.0,19.0],["2011-03-30",37800.0,49500.0,37500.0,45000.0,164.0],["2011-03-31",46500.0,48000.0,40500.0,41400.0,56.0],["2011-04-01",44400.0,47100.0,41100.0,44700.0,52.0],["2011-04-04",45300.0,45300.0,42000.0,44100.0,27.0],["2011-04-05",43500.0,43500.0,39000.0,43500.0,25.0],["2011-04-06",43500.0,43500.0,41100.0,43500.0,19.0],["2011-04-07",43200.0,43200.0,39600.0,41400.0,25.0],["2011-04-08",41400.0,41400.0,39000.0,39300.0,16.0],["2011-04-11",39300.0,40500.0,37800.0,40200.0,16.0],["2011-04-12",39300.0,39600.0,37800.0,39000.0,14.0],["2011-04-13",38100.0,39300.0,37800.0,38400.0,8.0],["2011-04-14",38100.0,41100.0,34200.0,34800.0,61.0],["2011-04-15",28800.0,28800.0,27300.0,28200.0,256.0],["2011-04-18",28500.0,28500.0,27000.0,27000.0,57.0],["2011-04-19",27000.0,27600.0,26400.0,26700.0,63.0],["2011-04-20",28500.0,28500.0,27300.0,27600.0,35.0],["2011-04-21",28500.0,29400.0,27300.0,27600.0,62.0],["2011-04-25",27900.0,28200.0,27600.0,27600.0,13.0],["2011-04-26",27600.0,28200.0,26700.0,28200.0,36.0],["2011-04-27",28500.0,28800.0,27300.0,27600.0,13.0],["2011-04-28",27600.0,28200.0,27000.0,27600.0,25.0],["2011-04-29",27900.0,28800.0,27000.0,27900.0,17.0],["2011-05-02",28500.0,30600.0,27900.0,29100.0,72.0],["2011-05-03",28800.0,29400.0,27300.0,27900.0,32.0],["2011-05-04",28200.0,28200.0,26400.0,27900.0,24.0],["2011-05-05",27300.0,27900.0,27000.0,27300.0,11.0],["2011-05-06",27600.0,27900.0,26700.0,26700.0,15.0],["2011-05-09",26700.0,27600.0,26700.0,27300.0,15.0],["2011-05-10",27600.0,27600.0,26400.0,26400.0,22.0],["2011-05-11",26700.0,27600.0,24600.0,25200.0,40.0],["2011-05-12",24900.0,25800.0,21900.0,23700.0,40.0],["2011-05-13",23700.0,26400.0,22500.0,26100.0,54.0],["2011-05-16",27000.0,28500.0,27000.0,27000.0,57.0],["2011-05-17",27300.0,27600.0,25200.0,26400.0,23.0],["2011-05-18",26700.0,28200.0,26400.0,27600.0,20.0],["2011-05-19",28200.0,28800.0,27300.0,28500.0,18.0],["2011-05-20",28500.0,29400.0,28200.0,29400.0,22.0],["2011-05-23",29700.0,30000.0,27600.0,29400.0,31.0],["2011-05-24",29700.0,29700.0,28800.0,28800.0,18.0],["2011-05-25",29100.0,29700.0,28500.0,29100.0,25.0],["2011-05-26",29400.0,34500.0,29400.0,32700.0,129.0],["2011-05-27",33900.0,38400.0,33600.0,36300.0,145.0],["2011-05-31",37800.0,40500.0,37200.0,40500.0,76.0],["2011-06-01",42000.0,42000.0,37800.0,38400.0,69.0],["2011-06-02",40200.0,40200.0,37800.0,39300.0,27.0],["2011-06-03",39900.0,39900.0,38100.0,39000.0,34.0],["2011-06-06",45000.0,49500.0,34800.0,35700.0,341.0],["2011-06-07",36900.0,39000.0,34800.0,36600.0,81.0],["2011-06-08",39300.0,39300.0,31500.0,35100.0,85.0],["2011-06-09",34500.0,35100.0,31800.0,33600.0,28.0],["2011-06-10",33600.0,33900.0,30600.0,31200.0,27.0],["2011-06-13",31800.0,32100.0,27000.0,28500.0,59.0],["2011-06-14",28500.0,33900.0,27300.0,30000.0,50.0],["2011-06-15",30000.0,30900.0,27900.0,28500.0,20.0],["2011-06-16",28800.0,30600.0,28200.0,30000.0,26.0],["2011-06-17",31500.0,31500.0,29400.0,29400.0,25.0],["2011-06-20",29100.0,29700.0,27900.0,28500.0,19.0],["2011-06-21",28800.0,30000.0,28200.0,29400.0,8.0],["2011-06-22",28800.0,29400.0,28200.0,28500.0,8.0],["2011-06-23",30000.0,30600.0,28800.0,29400.0,16.0],["2011-06-24",30900.0,31500.0,30000.0,30300.0,26.0],["2011-06-27",30600.0,31200.0,29400.0,30300.0,13.0],["2011-06-28",30000.0,30900.0,29700.0,30300.0,13.0],["2011-06-29",30000.0,30000.0,29100.0,30000.0,7.0],["2011-06-30",30000.0,30000.0,28800.0,29400.0,5.0],["2011-07-01",29700.0,33000.0,29400.0,32100.0,21.0],["2011-07-05",32700.0,39900.0,32700.0,37800.0,158.0],["2011-07-06",37500.0,39300.0,34800.0,38100.0,52.0],["2011-07-07",37800.0,37800.0,35400.0,36000.0,24.0],["2011-07-08",35700.0,36900.0,34200.0,36600.0,17.0],["2011-07-11",36600.0,37800.0,35700.0,37200.0,14.0],["2011-07-12",36600.0,43500.0,36600.0,41400.0,130.0],["2011-07-13",43200.0,44400.0,38400.0,40200.0,110.0],["2011-07-14",40500.0,41400.0,38700.0,40200.0,21.0],["2011-07-15",40200.0,40200.0,37800.0,38400.0,26.0],["2011-07-18",39900.0,39900.0,34800.0,37200.0,35.0],["2011-07-19",36600.0,36600.0,33000.0,33600.0,34.0],["2011-07-20",33600.0,36600.0,33000.0,36300.0,26.0],["2011-07-21",35700.0,36300.0,35100.0,36000.0,9.0],["2011-07-22",37500.0,39000.0,35700.0,38700.0,17.0],["2011-07-25",38700.0,40200.0,38100.0,39000.0,16.0],["2011-07-26",39600.0,40200.0,36300.0,40200.0,17.0],["2011-07-27",40200.0,40200.0,36000.0,36000.0,32.0],["2011-07-28",35700.0,37800.0,35400.0,36000.0,10.0],["2011-07-29",35400.0,37200.0,33900.0,35100.0,19.0],["2011-08-01",37500.0,37500.0,34200.0,34800.0,38.0],["2011-08-02",34500.0,36300.0,34500.0,35400.0,15.0],["2011-08-03",36600.0,36900.0,33900.0,36600.0,17.0],["2011-08-04",35100.0,35400.0,30600.0,33300.0,40.0],["2011-08-05",34800.0,34800.0,30000.0,32700.0,33.0],["2011-08-08",30600.0,30600.0,29700.0,30300.0,26.0],["2011-08-09",29700.0,34500.0,28500.0,34500.0,29.0],["2011-08-10",34800.0,34800.0,30600.0,31500.0,14.0],["2011-08-11",31500.0,33600.0,30900.0,32700.0,14.0],["2011-08-12",33300.0,33600.0,31500.0,32100.0,13.0],["2011-08-15",32100.0,33000.0,31800.0,32700.0,8.0],["2011-08-16",32700.0,32700.0,30600.0,32700.0,8.0],["2011-08-17",33000.0,33000.0,31500.0,33000.0,7.0],["2011-08-18",31800.0,32700.0,31200.0,31200.0,10.0],["2011-08-19",30900.0,31800.0,30600.0,31800.0,11.0],["2011-08-22",32400.0,32400.0,30000.0,31500.0,10.0],["2011-08-23",31500.0,31500.0,29700.0,30600.0,16.0],["2011-08-24",30600.0,31800.0,29700.0,31200.0,9.0],["2011-08-25",31200.0,31500.0,29100.0,29400.0,13.0],["2011-08-26",29400.0,30300.0,29100.0,30300.0,10.0],["2011-08-29",30300.0,30900.0,29400.0,30600.0,19.0],["2011-08-30",30300.0,32100.0,29400.0,31200.0,16.0],["2011-08-31",31200.0,31800.0,30600.0,30600.0,9.0],["2011-09-01",30900.0,32100.0,30300.0,30600.0,7.0],["2011-09-02",30000.0,31500.0,29700.0,31500.0,10.0],["2011-09-06",30600.0,30900.0,29700.0,30000.0,6.0],["2011-09-07",30300.0,31500.0,30000.0,30000.0,11.0],["2011-09-08",30300.0,31200.0,30300.0,30300.0,9.0],["2011-09-09",30300.0,31200.0,30000.0,30000.0,5.0],["2011-09-12",33600.0,38400.0,32100.0,34200.0,120.0],["2011-09-13",35700.0,35700.0,32400.0,33000.0,21.0],["2011-09-14",33600.0,33600.0,31200.0,32100.0,14.0],["2011-09-15",32100.0,33300.0,30900.0,33300.0,12.0],["2011-09-16",33300.0,33600.0,32100.0,33600.0,12.0],["2011-09-19",31800.0,33000.0,31200.0,33000.0,8.0],["2011-09-20",33000.0,33000.0,30600.0,31500.0,12.0],["2011-09-21",33000.0,33300.0,29700.0,30600.0,34.0],["2011-09-22",28800.0,30300.0,27600.0,30000.0,24.0],["2011-09-23",28800.0,30000.0,28500.0,29700.0,11.0],["2011-09-26",30300.0,30300.0,18300.0,19500.0,90.0],["2011-09-27",21000.0,26700.0,20400.0,25500.0,40.0],["2011-09-28",25500.0,27600.0,25500.0,27000.0,20.0],["2011-09-29",27600.0,31500.0,27000.0,30000.0,23.0],["2011-09-30",30900.0,31500.0,27900.0,30300.0,7.0],["2011-10-03",30300.0,30300.0,27000.0,28800.0,6.0],["2011-10-04",28800.0,28800.0,25500.0,26700.0,7.0],["2011-10-05",28500.0,28500.0,26700.0,27000.0,1.0],["2011-10-06",27900.0,29100.0,26400.0,27000.0,2.0],["2011-10-07",27600.0,28500.0,24300.0,25500.0,7.0],["2011-10-10",25500.0,27000.0,22500.0,25500.0,11.0],["2011-10-11",25500.0,26100.0,22800.0,23700.0,9.0],["2011-10-12",23400.0,23700.0,22800.0,23100.0,8.0],["2011-10-13",22800.0,24600.0,22500.0,24000.0,17.0],["2011-10-14",24000.0,24300.0,22800.0,23100.0,6.0],["2011-10-17",22800.0,24000.0,22500.0,22800.0,11.0],["2011-10-18",23100.0,23400.0,22500.0,23100.0,5.0],["2011-10-19",22500.0,23100.0,22500.0,22800.0,3.0],["2011-10-20",24000.0,24000.0,22500.0,22500.0,4.0],["2011-10-21",23700.0,24000.0,22500.0,23400.0,6.0],["2011-10-24",23400.0,24000.0,22500.0,23400.0,5.0],["2011-10-25",23400.0,24600.0,23400.0,24000.0,6.0],["2011-10-26",24000.0,24000.0,20700.0,22500.0,6.0],["2011-10-27",22800.0,25500.0,22500.0,22800.0,9.0],["2011-10-28",22500.0,22500.0,21300.0,22500.0,6.0],["2011-10-31",24600.0,24600.0,21600.0,22200.0,3.0],["2011-11-01",22500.0,22500.0,21300.0,21900.0,6.0],["2011-11-02",21300.0,22200.0,20700.0,21300.0,11.0],["2011-11-03",21000.0,24000.0,21000.0,24000.0,6.0],["2011-11-04",24000.0,24000.0,21900.0,23400.0,8.0],["2011-11-07",23400.0,23400.0,21000.0,21600.0,6.0],["2011-11-08",21000.0,21600.0,20700.0,21000.0,8.0],["2011-11-09",21000.0,21900.0,20700.0,21300.0,5.0],["2011-11-10",21900.0,21900.0,21000.0,21600.0,3.0],["2011-11-11",21600.0,21600.0,21000.0,21000.0,2.0],["2011-11-14",21300.0,21600.0,19800.0,21000.0,3.0],["2011-11-15",21600.0,21600.0,20100.0,21000.0,5.0],["2011-11-16",21000.0,21600.0,19500.0,21000.0,3.0],["2011-11-17",21600.0,21600.0,19500.0,21300.0,2.0],["2011-11-18",19800.0,21000.0,19800.0,20400.0,4.0],["2011-11-21",20100.0,20400.0,18300.0,19200.0,8.0],["2011-11-22",20100.0,20100.0,18000.0,18300.0,6.0],["2011-11-23",18000.0,18300.0,15900.0,16800.0,7.0],["2011-11-25",16200.0,16500.0,15000.0,15300.0,10.0],["2011-11-28",18300.0,21300.0,18300.0,19200.0,22.0],["2011-11-29",19500.0,19800.0,18600.0,19500.0,5.0],["2011-11-30",19500.0,21000.0,18000.0,18000.0,10.0],["2011-12-01",19500.0,20400.0,18300.0,20400.0,8.0],["2011-12-02",20700.0,20700.0,18900.0,20100.0,4.0],["2011-12-05",20400.0,21000.0,20400.0,20700.0,7.0],["2011-12-06",21600.0,21600.0,14400.0,16200.0,69.0],["2011-12-07",19800.0,19800.0,17400.0,18000.0,23.0],["2011-12-08",18000.0,18000.0,16500.0,16800.0,7.0],["2011-12-09",17100.0,18300.0,16800.0,17100.0,9.0],["2011-12-12",17400.0,17400.0,15000.0,16200.0,13.0],["2011-12-13",15300.0,15900.0,14700.0,15000.0,28.0],["2011-12-14",15000.0,15000.0,14100.0,14400.0,8.0],["2011-12-15",14400.0,15000.0,11700.0,12300.0,29.0],["2011-12-16",12900.0,13500.0,11400.0,11700.0,17.0],["2011-12-19",12600.0,12900.0,11100.0,11100.0,11.0],["2011-12-20",11400.0,12300.0,10800.0,11400.0,19.0],["2011-12-21",11100.0,12300.0,11100.0,11700.0,11.0],["2011-12-22",11700.0,14400.0,11700.0,13500.0,22.0],["2011-12-23",13500.0,15900.0,13500.0,14100.0,19.0],["2011-12-27",14400.0,15000.0,13200.0,13200.0,11.0],["2011-12-28",13200.0,14400.0,12000.0,12900.0,7.0],["2011-12-29",12600.0,14700.0,12000.0,14400.0,7.0],["2011-12-30",14400.0,14400.0,13200.0,14100.0,12.0],["2012-01-03",14100.0,14700.0,13200.0,14100.0,3.0],["2012-01-04",13500.0,14100.0,13500.0,13800.0,4.0],["2012-01-05",13200.0,14100.0,12900.0,13200.0,7.0],["2012-01-06",14100.0,17400.0,13800.0,17100.0,22.0],["2012-01-09",18900.0,20100.0,16800.0,19800.0,35.0],["2012-01-10",20700.0,24000.0,20400.0,22500.0,39.0],["2012-01-11",22200.0,23100.0,20100.0,20700.0,17.0],["2012-01-12",22200.0,22500.0,20700.0,21600.0,10.0],["2012-01-13",21000.0,21900.0,20100.0,20400.0,14.0],["2012-01-17",22800.0,22800.0,20100.0,21000.0,19.0],["2012-01-18",22200.0,22800.0,20400.0,22800.0,11.0],["2012-01-19",23100.0,23100.0,21300.0,21300.0,5.0],["2012-01-20",23100.0,23100.0,20400.0,20700.0,30.0],["2012-01-23",22200.0,22200.0,20100.0,20700.0,10.0],["2012-01-24",20700.0,20700.0,18000.0,20400.0,11.0],["2012-01-25",20100.0,21000.0,18900.0,19800.0,8.0],["2012-01-26",20700.0,20700.0,18600.0,19200.0,11.0],["2012-01-27",19200.0,19500.0,18000.0,19500.0,3.0],["2012-01-30",19500.0,19500.0,17700.0,19500.0,13.0],["2012-01-31",19200.0,19500.0,18600.0,18900.0,10.0],["2012-02-01",18900.0,19500.0,18600.0,19200.0,6.0],["2012-02-02",19500.0,24900.0,19500.0,23700.0,60.0],["2012-02-03",24900.0,31200.0,24000.0,31200.0,102.0],["2012-02-06",31800.0,41700.0,31200.0,37800.0,189.0],["2012-02-07",36000.0,36000.0,29400.0,30300.0,110.0],["2012-02-08",32700.0,33900.0,30300.0,31200.0,41.0],["2012-02-09",33000.0,35400.0,32400.0,33000.0,56.0],["2012-02-10",33300.0,33900.0,31200.0,32700.0,27.0],["2012-02-13",34200.0,34800.0,31200.0,31500.0,30.0],["2012-02-14",33000.0,33000.0,31200.0,31200.0,19.0],["2012-02-15",31200.0,32400.0,27000.0,27900.0,40.0],["2012-02-16",27000.0,29400.0,25500.0,28200.0,41.0],["2012-02-17",28200.0,31500.0,28200.0,30900.0,24.0],["2012-02-21",32700.0,33900.0,31200.0,33900.0,35.0],["2012-02-22",33900.0,33900.0,30300.0,32100.0,16.0],["2012-02-23",32700.0,33300.0,30300.0,31500.0,13.0],["2012-02-24",32700.0,32700.0,30900.0,32100.0,11.0],["2012-02-27",32400.0,36300.0,31500.0,35400.0,59.0],["2012-02-28",36600.0,39900.0,32400.0,33900.0,71.0],["2012-02-29",33600.0,34200.0,31500.0,32100.0,21.0],["2012-03-01",33000.0,39300.0,33000.0,38400.0,79.0],["2012-03-02",40500.0,44400.0,39300.0,43500.0,158.0],["2012-03-05",46800.0,51300.0,45600.0,50400.0,153.0],["2012-03-06",50400.0,50400.0,42300.0,47100.0,65.0],["2012-03-07",50400.0,51000.0,37500.0,40500.0,94.0],["2012-03-08",41400.0,42000.0,36300.0,38100.0,55.0],["2012-03-09",37800.0,41400.0,35100.0,39600.0,43.0],["2012-03-12",39900.0,41700.0,37500.0,39000.0,21.0],["2012-03-13",40500.0,44100.0,39000.0,44100.0,37.0],["2012-03-14",45000.0,49800.0,44100.0,46200.0,90.0],["2012-03-15",47100.0,47400.0,40500.0,43500.0,33.0],["2012-03-16",46500.0,48600.0,44400.0,48300.0,52.0],["2012-03-19",48900.0,49200.0,46200.0,46500.0,31.0],["2012-03-20",51000.0,59700.0,49800.0,58500.0,336.0],["2012-03-21",62100.0,87900.0,60600.0,83100.0,788.0],["2012-03-22",100800.0,106200.0,65100.0,69300.0,1091.0],["2012-03-23",66600.0,79500.0,63600.0,67800.0,289.0],["2012-03-26",70500.0,70500.0,60600.0,63000.0,163.0],["2012-03-27",65100.0,65100.0,55500.0,56400.0,204.0],["2012-03-28",59700.0,66000.0,57000.0,60000.0,181.0],["2012-03-29",69000.0,73500.0,65700.0,68100.0,278.0],["2012-03-30",69000.0,72000.0,62400.0,66600.0,103.0],["2012-04-02",66000.0,67200.0,61500.0,63300.0,78.0],["2012-04-03",63300.0,63300.0,58500.0,59100.0,80.0],["2012-04-04",58500.0,59100.0,55500.0,56100.0,66.0],["2012-04-05",48000.0,57000.0,46200.0,57000.0,410.0],["2012-04-09",55500.0,56400.0,52500.0,54000.0,67.0],["2012-04-10",54900.0,54900.0,50100.0,52200.0,60.0],["2012-04-11",51300.0,51900.0,48600.0,50700.0,64.0],["2012-04-12",51000.0,54600.0,50700.0,52800.0,71.0],["2012-04-13",52500.0,54300.0,51600.0,51900.0,36.0],["2012-04-16",52800.0,54300.0,51600.0,52800.0,39.0],["2012-04-17",54000.0,54000.0,48600.0,49500.0,41.0],["2012-04-18",49500.0,51000.0,48900.0,50100.0,26.0],["2012-04-19",51000.0,51900.0,48000.0,48900.0,43.0],["2012-04-20",48900.0,49500.0,46800.0,48600.0,40.0],["2012-04-23",48900.0,49500.0,46200.0,47700.0,50.0],["2012-04-24",48000.0,48300.0,32400.0,37500.0,303.0],["2012-04-25",40200.0,43800.0,38400.0,39900.0,98.0],["2012-04-26",39900.0,42000.0,37500.0,39600.0,53.0],["2012-04-27",39600.0,39600.0,33300.0,36300.0,55.0],["2012-04-30",36900.0,38100.0,36000.0,36300.0,25.0],["2012-05-01",40500.0,42900.0,36000.0,41100.0,87.0],["2012-05-02",40800.0,41700.0,39300.0,41100.0,52.0],["2012-05-03",42000.0,42000.0,37500.0,39300.0,28.0],["2012-05-04",39600.0,39600.0,36300.0,36900.0,30.0],["2012-05-07",37500.0,37500.0,35400.0,35700.0,27.0],["2012-05-08",36000.0,39000.0,35400.0,36300.0,32.0],["2012-05-09",36900.0,38700.0,36300.0,38100.0,20.0],["2012-05-10",39000.0,40800.0,38100.0,39000.0,32.0],["2012-05-11",39000.0,39600.0,36900.0,38400.0,25.0],["2012-05-14",37800.0,39000.0,36300.0,36900.0,24.0],["2012-05-15",36000.0,36300.0,31200.0,33600.0,56.0],["2012-05-16",33900.0,38400.0,33000.0,37500.0,53.0],["2012-05-17",39000.0,48900.0,39000.0,48000.0,242.0],["2012-05-18",48000.0,48000.0,40500.0,44700.0,103.0],["2012-05-21",43200.0,44400.0,40500.0,43800.0,44.0],["2012-05-22",42600.0,42600.0,37500.0,41400.0,67.0],["2012-05-23",39900.0,41700.0,36000.0,37800.0,90.0],["2012-05-24",37800.0,41100.0,37800.0,39300.0,49.0],["2012-05-25",39300.0,39900.0,38100.0,39300.0,29.0],["2012-05-29",39600.0,40200.0,37800.0,39300.0,26.0],["2012-05-30",38700.0,38700.0,36300.0,37200.0,31.0],["2012-05-31",37200.0,42000.0,37200.0,42000.0,58.0],["2012-06-01",40200.0,42900.0,38400.0,38700.0,37.0],["2012-06-04",44400.0,48000.0,39000.0,40500.0,209.0],["2012-06-05",43200.0,43500.0,40500.0,40800.0,78.0],["2012-06-06",40500.0,41100.0,38700.0,39300.0,50.0],["2012-06-07",39600.0,41400.0,39000.0,39300.0,37.0],["2012-06-08",39600.0,40800.0,39300.0,40200.0,32.0],["2012-06-11",39300.0,39900.0,37500.0,37500.0,48.0],["2012-06-12",36600.0,38100.0,35100.0,36000.0,51.0],["2012-06-13",35400.0,37500.0,35400.0,36000.0,33.0],["2012-06-14",36000.0,37800.0,35400.0,36600.0,25.0],["2012-06-15",36600.0,38400.0,36000.0,36000.0,31.0],["2012-06-18",36000.0,40200.0,36000.0,38700.0,63.0],["2012-06-19",40500.0,49200.0,39900.0,47400.0,261.0],["2012-06-20",50400.0,53700.0,46500.0,48300.0,287.0],["2012-06-21",49200.0,49200.0,45300.0,45600.0,84.0],["2012-06-22",45600.0,49200.0,45600.0,46800.0,44.0],["2012-06-25",48000.0,52200.0,46200.0,50700.0,117.0],["2012-06-26",51300.0,55800.0,50400.0,54000.0,189.0],["2012-06-27",56100.0,57600.0,48300.0,51600.0,131.0],["2012-06-28",49200.0,51000.0,48300.0,49800.0,57.0],["2012-06-29",51900.0,52800.0,49500.0,49500.0,50.0],["2012-07-02",51300.0,51300.0,46800.0,48900.0,49.0],["2012-07-03",48000.0,48600.0,45000.0,47400.0,66.0],["2012-07-05",47700.0,48600.0,46200.0,46800.0,35.0],["2012-07-06",48000.0,48000.0,45000.0,45300.0,50.0],["2012-07-09",47100.0,53400.0,45900.0,51600.0,126.0],["2012-07-10",51600.0,54300.0,49200.0,51000.0,66.0],["2012-07-11",49800.0,51000.0,48300.0,48900.0,32.0],["2012-07-12",48900.0,49200.0,46500.0,47400.0,45.0],["2012-07-13",48000.0,51300.0,47700.0,48300.0,34.0],["2012-07-16",50400.0,53100.0,48300.0,51000.0,72.0],["2012-07-17",52500.0,54900.0,50400.0,51300.0,108.0],["2012-07-18",55500.0,69000.0,54900.0,59700.0,728.0],["2012-07-19",61500.0,64200.0,54300.0,55500.0,207.0],["2012-07-20",54600.0,57600.0,52200.0,56700.0,118.0],["2012-07-23",54900.0,57000.0,53100.0,53700.0,61.0],["2012-07-24",54300.0,56400.0,52800.0,55200.0,58.0],["2012-07-25",55500.0,56100.0,53700.0,54300.0,37.0],["2012-07-26",54900.0,55200.0,52500.0,54000.0,45.0],["2012-07-27",54900.0,54900.0,52500.0,53100.0,45.0],["2012-07-30",54900.0,54900.0,52500.0,53700.0,36.0],["2012-07-31",54600.0,54600.0,49500.0,51000.0,76.0],["2012-08-01",50700.0,50700.0,49200.0,49800.0,31.0],["2012-08-02",49200.0,50700.0,45600.0,46200.0,63.0],["2012-08-03",46800.0,50400.0,46800.0,47100.0,28.0],["2012-08-06",48000.0,49200.0,45000.0,45000.0,57.0],["2012-08-07",45900.0,47100.0,45000.0,46500.0,42.0],["2012-08-08",46500.0,47100.0,45000.0,45000.0,31.0],["2012-08-09",45000.0,45900.0,43500.0,44700.0,27.0],["2012-08-10",44700.0,46500.0,44400.0,44700.0,27.0],["2012-08-13",48000.0,48300.0,46200.0,46500.0,41.0],["2012-08-14",47100.0,47700.0,45600.0,45600.0,24.0],["2012-08-15",47400.0,48300.0,45900.0,46500.0,37.0],["2012-08-16",46800.0,52500.0,46500.0,51600.0,93.0],["2012-08-17",52500.0,53100.0,49200.0,50400.0,55.0],["2012-08-20",50700.0,51600.0,49200.0,49800.0,23.0],["2012-08-21",48000.0,51300.0,48000.0,50700.0,34.0],["2012-08-22",51000.0,51600.0,49500.0,50100.0,22.0],["2012-08-23",51000.0,51000.0,47700.0,48300.0,35.0],["2012-08-24",48900.0,49200.0,46800.0,48600.0,27.0],["2012-08-27",48600.0,49500.0,47400.0,49200.0,25.0],["2012-08-28",49200.0,49500.0,48300.0,48900.0,21.0],["2012-08-29",49800.0,53700.0,49800.0,51900.0,153.0],["2012-08-30",52200.0,55200.0,51900.0,54600.0,81.0],["2012-08-31",55500.0,56400.0,52500.0,52800.0,55.0],["2012-09-04",54600.0,56700.0,52200.0,56100.0,56.0],["2012-09-05",56100.0,59400.0,54300.0,57300.0,78.0],["2012-09-06",58500.0,60300.0,57000.0,58800.0,90.0],["2012-09-07",59400.0,60300.0,57000.0,58200.0,48.0],["2012-09-10",57900.0,59100.0,54000.0,54900.0,52.0],["2012-09-11",54600.0,57300.0,53400.0,56400.0,54.0],["2012-09-12",57000.0,58800.0,54900.0,55800.0,55.0],["2012-09-13",56100.0,58800.0,56100.0,57300.0,42.0],["2012-09-14",58800.0,58800.0,56400.0,56700.0,35.0],["2012-09-17",57300.0,58500.0,55500.0,56700.0,32.0],["2012-09-18",57000.0,57300.0,54900.0,56400.0,47.0],["2012-09-19",56400.0,58200.0,55800.0,56400.0,43.0],["2012-09-20",55800.0,57300.0,54900.0,55500.0,29.0],["2012-09-21",56400.0,56700.0,54000.0,54300.0,46.0],["2012-09-24",54300.0,55800.0,53700.0,55500.0,29.0],["2012-09-25",56400.0,56400.0,54000.0,54000.0,18.0],["2012-09-26",54600.0,54900.0,50700.0,51600.0,36.0],["2012-09-27",52800.0,54600.0,51600.0,54300.0,24.0],["2012-09-28",54600.0,54900.0,52800.0,53400.0,10.0],["2012-10-01",54000.0,54600.0,52500.0,53400.0,16.0],["2012-10-02",54300.0,54900.0,53100.0,53400.0,20.0],["2012-10-03",53100.0,57300.0,53100.0,56700.0,58.0],["2012-10-04",57300.0,59400.0,54900.0,55200.0,68.0],["2012-10-05",56100.0,57300.0,54300.0,55500.0,29.0],["2012-10-08",56400.0,56400.0,54600.0,55800.0,17.0],["2012-10-09",56400.0,56400.0,54600.0,54600.0,15.0],["2012-10-10",54600.0,55800.0,52800.0,53400.0,23.0],["2012-10-11",54300.0,56700.0,54300.0,54900.0,29.0],["2012-10-12",55800.0,56400.0,54900.0,55500.0,15.0],["2012-10-15",56400.0,57000.0,55200.0,57000.0,22.0],["2012-10-16",58200.0,58200.0,56100.0,58200.0,30.0],["2012-10-17",58200.0,64500.0,57600.0,62700.0,131.0],["2012-10-18",62400.0,65700.0,59700.0,60300.0,80.0],["2012-10-19",60000.0,60300.0,56700.0,57600.0,43.0],["2012-10-22",56400.0,57300.0,54900.0,55500.0,34.0],["2012-10-23",55500.0,57600.0,54300.0,57600.0,20.0],["2012-10-24",57900.0,58500.0,55800.0,56400.0,17.0],["2012-10-25",58500.0,62100.0,58500.0,60300.0,79.0],["2012-10-26",63600.0,64500.0,60000.0,64500.0,113.0],["2012-10-31",64500.0,65700.0,63000.0,63300.0,47.0],["2012-11-01",64500.0,65700.0,63600.0,65400.0,35.0],["2012-11-02",66300.0,69600.0,66000.0,66900.0,82.0],["2012-11-05",67200.0,70200.0,66300.0,66900.0,62.0],["2012-11-06",67200.0,67800.0,60300.0,62100.0,67.0],["2012-11-07",61800.0,63600.0,60300.0,63000.0,34.0],["2012-11-08",64500.0,64500.0,60300.0,60900.0,37.0],["2012-11-09",60600.0,62700.0,60600.0,60900.0,23.0],["2012-11-12",59400.0,59700.0,36900.0,42000.0,397.0],["2012-11-13",46500.0,53400.0,45900.0,51000.0,176.0],["2012-11-14",50400.0,55800.0,50400.0,54000.0,101.0],["2012-11-15",51000.0,52200.0,42900.0,48000.0,103.0],["2012-11-16",48000.0,50400.0,47400.0,49800.0,23.0],["2012-11-19",49800.0,52200.0,48000.0,48600.0,23.0],["2012-11-20",48600.0,50400.0,48600.0,49200.0,18.0],["2012-11-21",49800.0,50700.0,49200.0,50100.0,13.0],["2012-11-23",50400.0,50400.0,48600.0,50400.0,8.0],["2012-11-26",50700.0,50700.0,48900.0,50700.0,18.0],["2012-11-27",50100.0,50700.0,44400.0,47400.0,41.0],["2012-11-28",51600.0,55200.0,49500.0,53700.0,115.0],["2012-11-29",56400.0,63000.0,56100.0,61200.0,151.0],["2012-11-30",60900.0,63600.0,57600.0,62400.0,74.0],["2012-12-03",62700.0,63300.0,59100.0,61200.0,40.0],["2012-12-04",67500.0,72900.0,66600.0,67200.0,260.0],["2012-12-05",68400.0,69000.0,62100.0,65100.0,68.0],["2012-12-06",68100.0,68100.0,64500.0,65400.0,38.0],["2012-12-07",69900.0,70500.0,54600.0,61800.0,225.0],["2012-12-10",60900.0,60900.0,56100.0,56700.0,71.0],["2012-12-11",58500.0,58500.0,54900.0,56700.0,51.0],["2012-12-12",57000.0,58200.0,56400.0,56400.0,31.0],["2012-12-13",57600.0,57900.0,56400.0,57000.0,28.0],["2012-12-14",56700.0,57000.0,55200.0,56100.0,26.0],["2012-12-17",55500.0,57000.0,55500.0,56100.0,52.0],["2012-12-18",45000.0,47400.0,44400.0,47100.0,629.0],["2012-12-19",47400.0,48900.0,47100.0,48300.0,135.0],["2012-12-20",49200.0,49200.0,46500.0,47400.0,62.0],["2012-12-21",46800.0,47400.0,46200.0,47400.0,34.0],["2012-12-24",47100.0,47400.0,46800.0,47100.0,17.0],["2012-12-26",47400.0,48900.0,46500.0,47100.0,39.0],["2012-12-27",47400.0,47400.0,45300.0,46500.0,72.0],["2012-12-28",46800.0,46800.0,44400.0,45000.0,54.0],["2012-12-31",47100.0,47100.0,45300.0,45900.0,49.0],["2013-01-02",48000.0,48000.0,46500.0,47700.0,55.0],["2013-01-03",48000.0,52200.0,47700.0,51000.0,170.0],["2013-01-04",51600.0,54300.0,51600.0,53700.0,114.0],["2013-01-07",54600.0,57000.0,53700.0,57000.0,125.0],["2013-01-08",57900.0,57900.0,55200.0,56100.0,93.0],["2013-01-09",57000.0,57000.0,55200.0,55800.0,57.0],["2013-01-10",55800.0,56400.0,52200.0,54000.0,82.0],["2013-01-11",54000.0,55500.0,52800.0,54900.0,52.0],["2013-01-14",55500.0,55500.0,54000.0,54300.0,36.0],["2013-01-15",54000.0,54600.0,52800.0,54000.0,37.0],["2013-01-16",54000.0,54300.0,53400.0,53400.0,29.0],["2013-01-17",53400.0,53700.0,51000.0,51600.0,63.0],["2013-01-18",51300.0,51900.0,49500.0,51600.0,58.0],["2013-01-22",51600.0,54900.0,51600.0,54300.0,60.0],["2013-01-23",54900.0,55200.0,53400.0,53700.0,34.0],["2013-01-24",53700.0,53700.0,51600.0,52500.0,46.0],["2013-01-25",52800.0,53100.0,51900.0,52200.0,32.0],["2013-01-28",52800.0,53700.0,51900.0,52500.0,39.0],["2013-01-29",53100.0,53100.0,51300.0,51300.0,39.0],["2013-01-30",52500.0,52500.0,50400.0,51000.0,41.0],["2013-01-31",51000.0,52500.0,49800.0,51600.0,32.0],["2013-02-01",52200.0,52500.0,51000.0,52200.0,33.0],["2013-02-04",54000.0,56700.0,54000.0,54900.0,149.0],["2013-02-05",54900.0,56100.0,53400.0,55200.0,63.0],["2013-02-06",55500.0,56100.0,54600.0,56100.0,36.0],["2013-02-07",55500.0,56700.0,55500.0,55500.0,26.0],["2013-02-08",56100.0,56400.0,55500.0,55800.0,44.0],["2013-02-11",55800.0,56400.0,54300.0,54600.0,46.0],["2013-02-12",54600.0,55800.0,52800.0,54900.0,41.0],["2013-02-13",54600.0,55200.0,54000.0,54300.0,24.0],["2013-02-14",54300.0,54900.0,53700.0,54300.0,18.0],["2013-02-15",54900.0,55200.0,53100.0,54900.0,35.0],["2013-02-19",54900.0,60600.0,54300.0,60000.0,208.0],["2013-02-20",62400.0,64500.0,60000.0,60600.0,152.0],["2013-02-21",60900.0,60900.0,57300.0,58500.0,58.0],["2013-02-22",60000.0,60900.0,57600.0,57600.0,36.0],["2013-02-25",57600.0,59400.0,55500.0,56400.0,43.0],["2013-02-26",56100.0,58500.0,56100.0,57300.0,33.0],["2013-02-27",58200.0,58500.0,57000.0,57300.0,28.0],["2013-02-28",57300.0,57300.0,56100.0,57300.0,18.0],["2013-03-01",56100.0,57300.0,55800.0,56400.0,20.0],["2013-03-04",56700.0,57000.0,56100.0,56700.0,17.0],["2013-03-05",58200.0,58200.0,56400.0,57600.0,23.0],["2013-03-06",57600.0,58800.0,57300.0,58200.0,27.0],["2013-03-07",59100.0,60900.0,58800.0,59400.0,50.0],["2013-03-08",60600.0,60900.0,59400.0,60000.0,33.0],["2013-03-11",60600.0,61200.0,59400.0,60900.0,38.0],["2013-03-12",62700.0,65400.0,61800.0,64200.0,89.0],["2013-03-13",64500.0,64500.0,61200.0,62400.0,50.0],["2013-03-14",61200.0,61800.0,57900.0,59400.0,83.0],["2013-03-15",58500.0,59400.0,57000.0,57600.0,42.0],["2013-03-18",61800.0,62100.0,59400.0,60600.0,73.0],["2013-03-19",60000.0,61500.0,58200.0,58800.0,43.0],["2013-03-20",59400.0,59700.0,57300.0,58500.0,42.0],["2013-03-21",58800.0,59100.0,57000.0,57600.0,39.0],["2013-03-22",58500.0,59100.0,57300.0,57900.0,27.0],["2013-03-25",60900.0,63000.0,59700.0,62400.0,114.0],["2013-03-26",63000.0,64800.0,62400.0,62400.0,95.0],["2013-03-27",63600.0,64200.0,62400.0,63000.0,30.0],["2013-03-28",63600.0,63600.0,61500.0,63000.0,48.0],["2013-04-01",62400.0,63900.0,61500.0,62100.0,26.0],["2013-04-02",62400.0,62700.0,60600.0,61500.0,39.0],["2013-04-03",60600.0,62100.0,59100.0,60300.0,43.0],["2013-04-04",61500.0,61500.0,60300.0,61200.0,25.0],["2013-04-05",60900.0,63000.0,60300.0,61800.0,42.0],["2013-04-08",62400.0,62700.0,61500.0,62400.0,25.0],["2013-04-09",62700.0,67500.0,62400.0,65100.0,134.0],["2013-04-10",66600.0,69000.0,66000.0,69000.0,107.0],["2013-04-11",69600.0,73500.0,67200.0,73500.0,130.0],["2013-04-12",75600.0,78000.0,66900.0,68700.0,240.0],["2013-04-15",68700.0,69600.0,64500.0,65400.0,103.0],["2013-04-16",67500.0,70500.0,66000.0,70200.0,59.0],["2013-04-17",69000.0,70200.0,66900.0,69600.0,41.0],["2013-04-18",68400.0,70500.0,67500.0,68100.0,35.0],["2013-04-19",67500.0,72900.0,67500.0,72000.0,74.0],["2013-04-22",73500.0,73800.0,69000.0,69600.0,71.0],["2013-04-23",70200.0,71700.0,69000.0,70500.0,51.0],["2013-04-24",70500.0,73800.0,69300.0,73800.0,53.0],["2013-04-25",73500.0,75000.0,72000.0,74100.0,62.0],["2013-04-26",74400.0,76500.0,72900.0,76200.0,64.0],["2013-04-29",76500.0,85500.0,76200.0,82500.0,176.0],["2013-04-30",84000.0,89100.0,82500.0,86100.0,185.0],["2013-05-01",90000.0,90000.0,79500.0,84300.0,139.0],["2013-05-02",84900.0,85800.0,72600.0,72900.0,158.0],["2013-05-03",75000.0,77400.0,72900.0,74400.0,84.0],["2013-05-06",76500.0,83400.0,75900.0,83100.0,116.0],["2013-05-07",84000.0,86700.0,78600.0,80400.0,94.0],["2013-05-08",81900.0,83400.0,80400.0,81600.0,34.0],["2013-05-09",82800.0,82800.0,80400.0,81900.0,45.0],["2013-05-10",79800.0,81600.0,75000.0,80700.0,65.0],["2013-05-13",79800.0,82500.0,75900.0,77100.0,83.0],["2013-05-14",78000.0,78900.0,73200.0,75300.0,144.0],["2013-05-15",74400.0,79200.0,72900.0,76500.0,68.0],["2013-05-16",75300.0,78000.0,74700.0,75000.0,38.0],["2013-05-17",76200.0,76200.0,72900.0,72900.0,52.0],["2013-05-20",74100.0,76800.0,73200.0,74100.0,39.0],["2013-05-21",75000.0,76200.0,73200.0,75000.0,49.0],["2013-05-22",78000.0,79800.0,77100.0,77400.0,92.0],["2013-05-23",75000.0,78000.0,75000.0,78000.0,47.0],["2013-05-24",78300.0,78300.0,75600.0,76800.0,28.0],["2013-05-28",74400.0,75600.0,72600.0,75300.0,68.0],["2013-05-29",74700.0,74700.0,72300.0,73800.0,42.0],["2013-05-30",74400.0,75000.0,72900.0,73200.0,35.0],["2013-05-31",72600.0,74100.0,66300.0,70500.0,108.0],["2013-06-03",72600.0,73500.0,67500.0,69000.0,63.0],["2013-06-04",69000.0,70500.0,63600.0,66000.0,94.0],["2013-06-05",65100.0,67500.0,63900.0,63900.0,72.0],["2013-06-06",64500.0,66300.0,64200.0,66000.0,44.0],["2013-06-07",66900.0,67200.0,65100.0,66300.0,30.0],["2013-06-10",67200.0,67800.0,65400.0,65700.0,31.0],["2013-06-11",65400.0,65700.0,64500.0,64800.0,25.0],["2013-06-12",64500.0,65100.0,61200.0,61800.0,61.0],["2013-06-13",61500.0,63000.0,61500.0,62700.0,25.0],["2013-06-14",62400.0,65100.0,62400.0,65100.0,28.0],["2013-06-17",65400.0,67500.0,62400.0,63300.0,42.0],["2013-06-18",63600.0,64800.0,61800.0,62400.0,29.0],["2013-06-19",63000.0,63000.0,60000.0,62400.0,46.0],["2013-06-20",62100.0,62400.0,57600.0,58200.0,54.0],["2013-06-21",58800.0,61800.0,58500.0,61500.0,45.0],["2013-06-24",60300.0,62100.0,59100.0,61500.0,39.0],["2013-06-25",62400.0,62400.0,60000.0,60300.0,34.0],["2013-06-26",60300.0,63000.0,60300.0,62400.0,41.0],["2013-06-27",62400.0,65400.0,61800.0,65400.0,50.0],["2013-06-28",65100.0,66900.0,63000.0,66600.0,372.0],["2013-07-01",67200.0,67500.0,64800.0,66300.0,29.0],["2013-07-02",66000.0,67200.0,64500.0,66300.0,29.0],["2013-07-03",66000.0,66000.0,63600.0,63900.0,19.0],["2013-07-05",66000.0,66000.0,61800.0,63000.0,28.0],["2013-07-08",63000.0,64500.0,62400.0,64500.0,31.0],["2013-07-09",63900.0,64200.0,62400.0,63000.0,26.0],["2013-07-10",63600.0,63600.0,58200.0,58500.0,78.0],["2013-07-11",58800.0,60300.0,56400.0,57600.0,70.0],["2013-07-12",57600.0,57900.0,54300.0,56100.0,96.0],["2013-07-15",56100.0,58500.0,53100.0,53700.0,79.0],["2013-07-16",54600.0,55800.0,54000.0,54600.0,76.0],["2013-07-17",54300.0,56100.0,52500.0,54000.0,83.0],["2013-07-18",54300.0,54900.0,53100.0,53400.0,51.0],["2013-07-19",54000.0,55200.0,53400.0,53400.0,27.0],["2013-07-22",53400.0,55500.0,52500.0,53100.0,66.0],["2013-07-23",53400.0,54300.0,51900.0,51900.0,52.0],["2013-07-24",51900.0,52200.0,49500.0,50400.0,79.0],["2013-07-25",50400.0,54600.0,49500.0,54300.0,69.0],["2013-07-26",53700.0,54600.0,53100.0,53100.0,34.0],["2013-07-29",54300.0,54600.0,53400.0,53400.0,26.0],["2013-07-30",53700.0,55200.0,53400.0,54900.0,36.0],["2013-07-31",56400.0,60000.0,56400.0,58500.0,97.0],["2013-08-01",58500.0,63000.0,58500.0,62700.0,95.0],["2013-08-02",62100.0,63900.0,58800.0,61200.0,74.0],["2013-08-05",62100.0,63000.0,60300.0,62400.0,41.0],["2013-08-06",62400.0,62400.0,60900.0,61200.0,28.0],["2013-08-07",62400.0,62700.0,60300.0,61200.0,26.0],["2013-08-08",62100.0,62100.0,60600.0,61200.0,24.0],["2013-08-09",60900.0,61200.0,56400.0,58500.0,74.0],["2013-08-12",58500.0,58500.0,54000.0,55500.0,76.0],["2013-08-13",55800.0,58800.0,55500.0,58800.0,25.0],["2013-08-14",61200.0,61800.0,59700.0,60000.0,44.0],["2013-08-15",60900.0,61800.0,60000.0,60600.0,24.0],["2013-08-16",60600.0,61500.0,58500.0,59700.0,24.0],["2013-08-19",60000.0,60600.0,57000.0,57300.0,27.0],["2013-08-20",57300.0,60600.0,57300.0,59100.0,34.0],["2013-08-21",62700.0,66900.0,61500.0,64200.0,144.0],["2013-08-22",64500.0,65700.0,63300.0,65400.0,47.0],["2013-08-23",66000.0,74100.0,65400.0,70800.0,148.0],["2013-08-26",73200.0,75900.0,70800.0,71100.0,147.0],["2013-08-27",71100.0,71100.0,66000.0,67200.0,76.0],["2013-08-28",67200.0,67800.0,64500.0,64500.0,53.0],["2013-08-29",65700.0,67500.0,65400.0,66900.0,27.0],["2013-08-30",67800.0,68100.0,65100.0,66600.0,41.0],["2013-09-03",68100.0,71700.0,67800.0,68700.0,50.0],["2013-09-04",70500.0,70500.0,68700.0,69600.0,26.0],["2013-09-05",70200.0,71700.0,69900.0,71100.0,26.0],["2013-09-06",71100.0,72300.0,71100.0,71400.0,31.0],["2013-09-09",71400.0,74100.0,71400.0,72300.0,40.0],["2013-09-10",72300.0,72300.0,66000.0,69000.0,72.0],["2013-09-11",69300.0,72000.0,69000.0,71400.0,44.0],["2013-09-12",71700.0,71700.0,68400.0,68400.0,34.0],["2013-09-13",57300.0,58500.0,55500.0,58200.0,691.0],["2013-09-16",60000.0,60000.0,57300.0,58200.0,164.0],["2013-09-17",58800.0,58800.0,57000.0,57900.0,73.0],["2013-09-18",57900.0,59100.0,57900.0,59100.0,102.0],["2013-09-19",60300.0,60300.0,58800.0,59400.0,83.0],["2013-09-20",60000.0,60000.0,57900.0,59700.0,95.0],["2013-09-23",59700.0,59700.0,57300.0,57900.0,90.0],["2013-09-24",58500.0,58500.0,57000.0,57000.0,66.0],["2013-09-25",57300.0,58800.0,57300.0,58200.0,63.0],["2013-09-26",59100.0,63000.0,59100.0,62400.0,225.0],["2013-09-27",63900.0,65700.0,62400.0,62400.0,168.0],["2013-09-30",65100.0,69300.0,63900.0,68400.0,317.0],["2013-10-01",70500.0,71400.0,65400.0,67800.0,168.0],["2013-10-02",69600.0,70200.0,67200.0,68700.0,94.0],["2013-10-03",75000.0,77400.0,69000.0,71700.0,291.0],["2013-10-04",72000.0,72600.0,66300.0,68700.0,104.0],["2013-10-07",69300.0,69900.0,66000.0,66900.0,88.0],["2013-10-08",66000.0,66900.0,60600.0,63900.0,159.0],["2013-10-09",65100.0,65100.0,60300.0,62100.0,113.0],["2013-10-10",64200.0,64200.0,62700.0,63900.0,67.0],["2013-10-11",63000.0,64200.0,62400.0,63900.0,45.0],["2013-10-14",63900.0,63900.0,61800.0,63300.0,46.0],["2013-10-15",64200.0,66300.0,62700.0,65100.0,80.0],["2013-10-16",66000.0,67500.0,64800.0,67200.0,77.0],["2013-10-17",67500.0,68400.0,66000.0,66300.0,42.0],["2013-10-18",66600.0,67500.0,65400.0,66600.0,43.0],["2013-10-21",68100.0,68400.0,64500.0,66300.0,57.0],["2013-10-22",66300.0,67800.0,64800.0,67800.0,67.0],["2013-10-23",68400.0,69000.0,66300.0,67800.0,41.0],["2013-10-24",68400.0,68700.0,67200.0,68100.0,28.0],["2013-10-25",68700.0,68700.0,66600.0,66900.0,40.0],["2013-10-28",66600.0,67200.0,64500.0,65400.0,42.0],["2013-10-29",66000.0,66600.0,62700.0,66600.0,48.0],["2013-10-30",67500.0,67500.0,65100.0,65400.0,34.0],["2013-10-31",65700.0,67800.0,64500.0,66900.0,56.0],["2013-11-01",66900.0,67200.0,64200.0,64200.0,69.0],["2013-11-04",67500.0,67800.0,65400.0,67500.0,63.0],["2013-11-05",67800.0,71700.0,66900.0,70800.0,126.0],["2013-11-06",72000.0,73200.0,67800.0,68100.0,92.0],["2013-11-07",68100.0,70500.0,67800.0,68700.0,56.0],["2013-11-08",69600.0,72000.0,69000.0,71100.0,79.0],["2013-11-11",73200.0,74700.0,71400.0,73500.0,103.0],["2013-11-12",74700.0,81000.0,73500.0,80400.0,208.0],["2013-11-13",82500.0,93000.0,82200.0,90000.0,493.0],["2013-11-14",93000.0,95700.0,84900.0,86400.0,349.0],["2013-11-15",87000.0,88500.0,81300.0,87600.0,146.0],["2013-11-18",90000.0,92400.0,88200.0,91200.0,151.0],["2013-11-19",90900.0,92100.0,88200.0,91500.0,89.0],["2013-11-20",90900.0,102300.0,90000.0,97800.0,271.0],["2013-11-21",99600.0,106200.0,99000.0,104700.0,221.0],["2013-11-22",105000.0,124800.0,103500.0,120000.0,463.0],["2013-11-25",118200.0,118200.0,107400.0,110100.0,362.0],["2013-11-26",117000.0,121200.0,112800.0,116400.0,219.0],["2013-11-27",120000.0,121800.0,115200.0,116400.0,142.0],["2013-11-29",119400.0,121500.0,116700.0,120000.0,81.0],["2013-12-02",121500.0,135600.0,121200.0,134700.0,404.0],["2013-12-03",134700.0,143100.0,124500.0,129900.0,462.0],["2013-12-04",133500.0,138600.0,124800.0,136200.0,240.0],["2013-12-05",137700.0,143400.0,132300.0,136200.0,256.0],["2013-12-06",137400.0,138600.0,131100.0,132900.0,139.0],["2013-12-09",135000.0,136500.0,123600.0,128700.0,161.0],["2013-12-10",127500.0,128400.0,113400.0,119100.0,272.0],["2013-12-11",113700.0,126000.0,111000.0,125400.0,260.0],["2013-12-12",126000.0,129300.0,120600.0,125700.0,126.0],["2013-12-13",125700.0,126600.0,122700.0,124200.0,89.0],["2013-12-16",123300.0,125700.0,118500.0,119100.0,120.0],["2013-12-17",118500.0,121500.0,116400.0,120000.0,79.0],["2013-12-18",117300.0,119700.0,115200.0,118200.0,94.0],["2013-12-19",117600.0,124500.0,116700.0,121800.0,122.0],["2013-12-20",122100.0,126000.0,119400.0,120900.0,366.0],["2013-12-23",121500.0,124500.0,120300.0,121200.0,85.0],["2013-12-24",121800.0,122700.0,118200.0,120000.0,35.0],["2013-12-26",120900.0,122100.0,119700.0,122100.0,52.0],["2013-12-27",123000.0,130500.0,122700.0,128700.0,173.0],["2013-12-30",131100.0,145500.0,129300.0,144600.0,230.0],["2013-12-31",150000.0,159000.0,144000.0,148800.0,432.0],["2014-01-02",152400.0,155700.0,143400.0,152400.0,183.0],["2014-01-03",153300.0,157500.0,151200.0,152700.0,150.0],["2014-01-06",156600.0,157200.0,153000.0,156000.0,133.0],["2014-01-07",166800.0,167700.0,159000.0,160800.0,312.0],["2014-01-08",165600.0,205200.0,165000.0,187200.0,847.0],["2014-01-09",191400.0,197700.0,168000.0,181200.0,502.0],["2014-01-10",191400.0,194400.0,182400.0,190500.0,227.0],["2014-01-13",204000.0,228000.0,202500.0,217200.0,724.0],["2014-01-14",232800.0,233100.0,205500.0,208800.0,524.0],["2014-01-15",214800.0,215700.0,199200.0,203100.0,340.0],["2014-01-16",204300.0,224400.0,201300.0,224400.0,421.0],["2014-01-17",210000.0,217200.0,202500.0,210000.0,371.0],["2014-01-21",211500.0,214500.0,166500.0,191400.0,670.0],["2014-01-22",188100.0,192000.0,172500.0,181800.0,304.0],["2014-01-23",175500.0,183900.0,174300.0,183300.0,250.0],["2014-01-24",175500.0,179700.0,170100.0,171000.0,258.0],["2014-01-27",174000.0,174000.0,144600.0,151800.0,469.0],["2014-01-28",153000.0,169800.0,153000.0,165900.0,215.0],["2014-01-29",166500.0,167700.0,156900.0,158400.0,173.0],["2014-01-30",161400.0,171000.0,161400.0,162300.0,186.0],["2014-01-31",158700.0,164400.0,154500.0,158100.0,162.0],["2014-02-03",136200.0,140400.0,121500.0,126600.0,651.0],["2014-02-04",130500.0,132600.0,126600.0,127200.0,196.0],["2014-02-05",130500.0,130500.0,121500.0,124500.0,229.0],["2014-02-06",123900.0,129600.0,122400.0,128100.0,191.0],["2014-02-07",129300.0,150600.0,129000.0,147900.0,609.0],["2014-02-10",155100.0,162300.0,152700.0,161700.0,428.0],["2014-02-11",162300.0,163800.0,153600.0,155700.0,176.0],["2014-02-12",156600.0,159000.0,127800.0,130200.0,790.0],["2014-02-13",129000.0,132000.0,118800.0,130800.0,272.0],["2014-02-14",129000.0,130800.0,94500.0,111900.0,1358.0],["2014-02-18",104100.0,117900.0,97800.0,113700.0,595.0],["2014-02-19",111600.0,113700.0,107400.0,108000.0,165.0],["2014-02-20",110100.0,123600.0,109800.0,117300.0,452.0],["2014-02-21",119700.0,123600.0,117300.0,117300.0,195.0],["2014-02-24",117600.0,121500.0,117300.0,120300.0,168.0],["2014-02-25",123000.0,124800.0,120900.0,123000.0,165.0],["2014-02-26",124200.0,124800.0,118200.0,120000.0,161.0],["2014-02-27",118800.0,119100.0,109500.0,115500.0,157.0],["2014-02-28",126600.0,127200.0,115800.0,118500.0,248.0],["2014-03-03",118200.0,121200.0,115200.0,115500.0,133.0],["2014-03-04",117900.0,120000.0,117300.0,119100.0,110.0],["2014-03-05",117000.0,118200.0,115500.0,116400.0,91.0],["2014-03-06",115200.0,115500.0,103500.0,103800.0,338.0],["2014-03-07",99900.0,103500.0,96000.0,100800.0,228.0],["2014-03-10",103200.0,109500.0,101400.0,105600.0,171.0],["2014-03-11",102900.0,104700.0,99900.0,100500.0,121.0],["2014-03-12",99300.0,100800.0,96300.0,97500.0,112.0],["2014-03-13",97800.0,99300.0,87000.0,90600.0,339.0],["2014-03-14",89400.0,95100.0,87000.0,94200.0,124.0],["2014-03-17",100500.0,100500.0,94500.0,96600.0,219.0],["2014-03-18",78900.0,90600.0,76200.0,84600.0,588.0],["2014-03-19",87000.0,97800.0,84600.0,92400.0,302.0],["2014-03-20",91200.0,92400.0,87900.0,89700.0,100.0],["2014-03-21",87600.0,90000.0,84300.0,87600.0,201.0],["2014-03-24",87000.0,87000.0,78000.0,81000.0,194.0],["2014-03-25",81600.0,83700.0,77100.0,77700.0,134.0],["2014-03-26",78600.0,78600.0,71400.0,71700.0,160.0],["2014-03-27",72000.0,73200.0,67800.0,71100.0,103.0],["2014-03-28",72000.0,72600.0,64500.0,66600.0,168.0],["2014-03-31",66900.0,75000.0,65400.0,75000.0,205.0],["2014-04-01",77400.0,81600.0,74400.0,76800.0,157.0],["2014-04-02",77400.0,77700.0,70800.0,73500.0,120.0],["2014-04-03",75000.0,75900.0,69600.0,71400.0,103.0],["2014-04-04",71700.0,72000.0,64500.0,68400.0,168.0],["2014-04-07",69900.0,69900.0,64500.0,67800.0,97.0],["2014-04-08",66600.0,69600.0,65100.0,69300.0,120.0],["2014-04-09",69300.0,70500.0,68100.0,69900.0,67.0],["2014-04-10",70800.0,71700.0,63300.0,64800.0,109.0],["2014-04-11",63900.0,65100.0,60000.0,61800.0,105.0],["2014-04-14",62100.0,63000.0,54600.0,56400.0,195.0],["2014-04-15",56700.0,57900.0,49800.0,52200.0,243.0],["2014-04-16",53400.0,56100.0,50700.0,55800.0,110.0],["2014-04-17",56700.0,57000.0,52500.0,54000.0,87.0],["2014-04-21",53700.0,55800.0,51600.0,55500.0,84.0],["2014-04-22",55800.0,63600.0,55500.0,62400.0,154.0],["2014-04-23",64200.0,70800.0,62400.0,68700.0,256.0],["2014-04-24",69900.0,72600.0,66300.0,68400.0,161.0],["2014-04-25",66900.0,70200.0,66000.0,68700.0,95.0],["2014-04-28",78000.0,79500.0,67500.0,71700.0,371.0],["2014-04-29",72000.0,75300.0,70500.0,74400.0,114.0],["2014-04-30",73200.0,74700.0,68400.0,73500.0,79.0],["2014-05-01",72000.0,74700.0,69000.0,73200.0,65.0],["2014-05-02",70800.0,75600.0,70800.0,73200.0,68.0],["2014-05-05",73500.0,80100.0,72300.0,79200.0,171.0],["2014-05-06",79200.0,79500.0,72000.0,73800.0,97.0],["2014-05-07",81000.0,81300.0,75000.0,77400.0,131.0],["2014-05-08",75300.0,78600.0,67500.0,69900.0,117.0],["2014-05-09",69900.0,72300.0,67200.0,69900.0,66.0],["2014-05-12",69600.0,74100.0,69000.0,71400.0,54.0],["2014-05-13",70800.0,73500.0,70500.0,71100.0,53.0],["2014-05-14",71400.0,71400.0,67800.0,69000.0,69.0],["2014-05-15",68100.0,68100.0,62700.0,66600.0,92.0],["2014-05-16",66300.0,67500.0,63600.0,65100.0,40.0],["2014-05-19",64200.0,67200.0,63600.0,65100.0,49.0],["2014-05-20",65400.0,65700.0,61200.0,63000.0,68.0],["2014-05-21",62400.0,64200.0,61500.0,62400.0,35.0],["2014-05-22",61800.0,66900.0,60300.0,64800.0,63.0],["2014-05-23",65400.0,69300.0,64200.0,69000.0,62.0],["2014-05-27",69300.0,73500.0,69300.0,72900.0,74.0],["2014-05-28",73500.0,76200.0,72600.0,74400.0,76.0],["2014-05-29",74400.0,74700.0,71100.0,71700.0,46.0],["2014-05-30",71400.0,73800.0,67500.0,69000.0,52.0],["2014-06-02",69300.0,70800.0,65100.0,66900.0,51.0],["2014-06-03",67200.0,67200.0,64200.0,65700.0,37.0],["2014-06-04",66300.0,68400.0,65400.0,67500.0,31.0],["2014-06-05",68100.0,72300.0,67500.0,72000.0,69.0],["2014-06-06",73500.0,73500.0,70800.0,72300.0,34.0],["2014-06-09",72300.0,81300.0,70200.0,80400.0,171.0],["2014-06-10",81300.0,94800.0,81000.0,93900.0,431.0],["2014-06-11",93900.0,107400.0,87600.0,97500.0,610.0],["2014-06-12",96300.0,101400.0,92700.0,93000.0,253.0],["2014-06-13",94800.0,96300.0,85200.0,86700.0,240.0],["2014-06-16",87300.0,89700.0,83400.0,85800.0,110.0],["2014-06-17",90000.0,95100.0,90000.0,91500.0,192.0],["2014-06-18",90600.0,92100.0,88500.0,91500.0,105.0],["2014-06-19",91500.0,93000.0,89400.0,90900.0,63.0],["2014-06-20",90900.0,93900.0,87900.0,90000.0,444.0],["2014-06-23",90600.0,96900.0,89100.0,93900.0,173.0],["2014-06-24",94200.0,96900.0,90300.0,90900.0,100.0],["2014-06-25",90600.0,93300.0,89400.0,91800.0,84.0],["2014-06-26",90600.0,93000.0,90300.0,91500.0,63.0],["2014-06-27",90600.0,91800.0,89100.0,90600.0,78.0],["2014-06-30",90600.0,92700.0,88800.0,91800.0,104.0],["2014-07-01",100200.0,100800.0,95400.0,97500.0,230.0],["2014-07-02",96600.0,96900.0,92400.0,93900.0,88.0],["2014-07-03",93900.0,96000.0,93000.0,93900.0,64.0],["2014-07-07",93300.0,95100.0,90300.0,90600.0,81.0],["2014-07-08",90900.0,91200.0,85200.0,86400.0,118.0],["2014-07-09",87300.0,89400.0,84000.0,87600.0,69.0],["2014-07-10",85800.0,85800.0,78000.0,84300.0,55.0],["2014-07-11",84300.0,87600.0,84000.0,85500.0,31.0],["2014-07-14",87000.0,87300.0,84600.0,85200.0,55.0],["2014-07-15",85500.0,86400.0,81600.0,81900.0,75.0],["2014-07-16",82200.0,86100.0,80400.0,80700.0,55.0],["2014-07-17",81000.0,82200.0,76800.0,77400.0,61.0],["2014-07-18",77100.0,81300.0,76800.0,81300.0,70.0],["2014-07-21",80400.0,84900.0,78900.0,83700.0,52.0],["2014-07-22",89100.0,91200.0,85200.0,87000.0,160.0],["2014-07-23",90000.0,92100.0,87900.0,91200.0,137.0],["2014-07-24",90000.0,91200.0,86400.0,88200.0,82.0],["2014-07-25",87300.0,88200.0,84900.0,88200.0,55.0],["2014-07-28",88500.0,90300.0,85500.0,87600.0,63.0],["2014-07-29",87000.0,89100.0,86400.0,88800.0,43.0],["2014-07-30",89700.0,90900.0,88200.0,88800.0,50.0],["2014-07-31",86700.0,87600.0,84000.0,85200.0,54.0],["2014-08-01",84600.0,86400.0,80700.0,84000.0,64.0],["2014-08-04",83700.0,85800.0,83400.0,84600.0,35.0],["2014-08-05",84300.0,85800.0,82800.0,85500.0,46.0],["2014-08-06",83700.0,87900.0,83700.0,87900.0,45.0],["2014-08-07",91500.0,94200.0,89400.0,93300.0,154.0],["2014-08-08",93600.0,94800.0,91800.0,93000.0,52.0],["2014-08-11",93300.0,94200.0,91500.0,91800.0,68.0],["2014-08-12",77100.0,86100.0,77100.0,83700.0,99.0],["2014-08-13",83700.0,84300.0,78000.0,80100.0,87.0],["2014-08-14",79800.0,81000.0,77700.0,78600.0,44.0],["2014-08-15",79800.0,80100.0,74400.0,75900.0,86.0],["2014-08-18",75900.0,77400.0,70800.0,72900.0,100.0],["2014-08-19",72900.0,72900.0,68400.0,69900.0,98.0],["2014-08-20",69900.0,71100.0,69300.0,69600.0,38.0],["2014-08-21",68100.0,68400.0,63600.0,66000.0,132.0],["2014-08-22",66000.0,66000.0,63600.0,64500.0,77.0],["2014-08-25",64500.0,65700.0,62700.0,63000.0,65.0],["2014-08-26",63300.0,70200.0,63000.0,70200.0,119.0],["2014-08-27",71100.0,78900.0,60000.0,74400.0,195.0],["2014-08-28",73800.0,73800.0,71100.0,71700.0,48.0],["2014-08-29",71100.0,71700.0,69000.0,70800.0,34.0],["2014-09-02",70800.0,71700.0,67800.0,69000.0,43.0],["2014-09-03",69300.0,69900.0,67800.0,68400.0,34.0],["2014-09-04",68100.0,69000.0,66600.0,66900.0,32.0],["2014-09-05",66900.0,71700.0,66600.0,71700.0,52.0],["2014-09-08",72000.0,75000.0,69900.0,71100.0,63.0],["2014-09-09",71100.0,72000.0,68100.0,68400.0,39.0],["2014-09-10",68400.0,69600.0,67200.0,67800.0,38.0],["2014-09-11",67800.0,69000.0,66900.0,68700.0,21.0],["2014-09-12",69000.0,69300.0,66900.0,68100.0,39.0],["2014-09-15",68100.0,68400.0,65100.0,66300.0,48.0],["2014-09-16",66300.0,66900.0,64500.0,66900.0,32.0],["2014-09-17",66600.0,68100.0,66000.0,66600.0,26.0],["2014-09-18",67200.0,67500.0,65100.0,65700.0,26.0],["2014-09-19",64500.0,66600.0,64500.0,65700.0,52.0],["2014-09-22",65100.0,65400.0,63000.0,63300.0,36.0],["2014-09-23",63000.0,74100.0,63000.0,66900.0,122.0],["2014-09-24",66600.0,69900.0,65400.0,65700.0,40.0],["2014-09-25",66300.0,66300.0,63000.0,63600.0,47.0],["2014-09-26",66000.0,67500.0,63300.0,63900.0,55.0],["2014-09-29",63300.0,65400.0,61800.0,63300.0,42.0],["2014-09-30",63000.0,63900.0,61200.0,61800.0,64.0],["2014-10-01",61200.0,61500.0,57600.0,59700.0,61.0],["2014-10-02",59400.0,62400.0,57600.0,61200.0,52.0],["2014-10-03",61200.0,63300.0,60600.0,62400.0,33.0],["2014-10-06",62100.0,63000.0,59100.0,59100.0,31.0],["2014-10-07",58500.0,59100.0,55200.0,55500.0,63.0],["2014-10-08",57000.0,57900.0,54000.0,56700.0,75.0],["2014-10-09",57600.0,57600.0,52800.0,54300.0,74.0],["2014-10-10",53400.0,54900.0,50700.0,51300.0,63.0],["2014-10-13",51600.0,52200.0,46800.0,47400.0,66.0],["2014-10-14",49500.0,51600.0,46800.0,49800.0,60.0],["2014-10-15",48600.0,52500.0,47100.0,52200.0,58.0],["2014-10-16",50400.0,58200.0,50400.0,57900.0,61.0],["2014-10-17",60000.0,60000.0,54900.0,55800.0,46.0],["2014-10-20",55800.0,56700.0,52500.0,54900.0,33.0],["2014-10-21",55200.0,57600.0,53400.0,57600.0,35.0],["2014-10-22",57900.0,58200.0,54300.0,55800.0,34.0],["2014-10-23",55800.0,57900.0,54300.0,56700.0,35.0],["2014-10-24",56700.0,58200.0,54900.0,57000.0,29.0],["2014-10-27",56100.0,60900.0,55500.0,60000.0,52.0],["2014-10-28",60900.0,62100.0,59700.0,61800.0,38.0],["2014-10-29",61800.0,64500.0,59700.0,64200.0,50.0],["2014-10-30",63600.0,66600.0,62400.0,66300.0,40.0],["2014-10-31",66900.0,67800.0,60600.0,61500.0,53.0],["2014-11-03",61500.0,62100.0,54900.0,57300.0,94.0],["2014-11-04",60000.0,60900.0,58200.0,59700.0,41.0],["2014-11-05",59700.0,60000.0,56400.0,57600.0,23.0],["2014-11-06",57900.0,61500.0,57000.0,61200.0,36.0],["2014-11-07",61500.0,62100.0,57600.0,58500.0,39.0],["2014-11-10",58200.0,58500.0,55200.0,57900.0,28.0],["2014-11-11",57900.0,59400.0,56100.0,57300.0,31.0],["2014-11-12",56700.0,58200.0,56400.0,57600.0,16.0],["2014-11-13",57300.0,59400.0,55800.0,56400.0,24.0],["2014-11-14",56400.0,57300.0,55500.0,56100.0,23.0],["2014-11-17",56100.0,56700.0,54000.0,54300.0,30.0],["2014-11-18",55200.0,56700.0,54300.0,55200.0,19.0],["2014-11-19",55200.0,56400.0,54300.0,54300.0,22.0],["2014-11-20",55200.0,56400.0,54300.0,55800.0,27.0],["2014-11-21",59700.0,64500.0,58500.0,62100.0,165.0],["2014-11-24",62400.0,64500.0,55800.0,56700.0,180.0],["2014-11-25",57000.0,57300.0,53100.0,54900.0,114.0],["2014-11-26",54900.0,54900.0,52800.0,54900.0,37.0],["2014-11-28",54600.0,54900.0,53400.0,53400.0,18.0],["2014-12-01",53100.0,53700.0,51300.0,51900.0,53.0],["2014-12-02",54600.0,54600.0,51000.0,51600.0,46.0],["2014-12-03",51300.0,51900.0,50400.0,50700.0,45.0],["2014-12-04",50700.0,51600.0,49500.0,50100.0,37.0],["2014-12-05",50700.0,52500.0,49500.0,50700.0,59.0],["2014-12-08",52500.0,52800.0,48600.0,49800.0,58.0],["2014-12-09",49500.0,51900.0,48900.0,50700.0,61.0],["2014-12-10",50700.0,50700.0,48900.0,49500.0,44.0],["2014-12-11",49500.0,51600.0,48900.0,50700.0,39.0],["2014-12-12",50100.0,50700.0,48900.0,50700.0,23.0],["2014-12-15",50400.0,51000.0,48900.0,48900.0,30.0],["2014-12-16",48600.0,50700.0,45600.0,45900.0,62.0],["2014-12-17",46500.0,48900.0,45300.0,48900.0,50.0],["2014-12-18",48900.0,49800.0,47700.0,48600.0,56.0],["2014-12-19",48000.0,48600.0,47100.0,47100.0,64.0],["2014-12-22",47100.0,47700.0,44400.0,46500.0,60.0],["2014-12-23",46500.0,47400.0,44400.0,45300.0,54.0],["2014-12-24",45000.0,46500.0,44400.0,44700.0,33.0],["2014-12-26",45000.0,46200.0,44700.0,45900.0,42.0],["2014-12-29",45900.0,47400.0,45000.0,46200.0,54.0],["2014-12-30",45600.0,46800.0,45000.0,45600.0,51.0],["2014-12-31",45600.0,46200.0,44400.0,45300.0,73.0],["2015-01-02",45300.0,47100.0,44700.0,46800.0,38.0],["2015-01-05",47400.0,47400.0,45300.0,45600.0,29.0],["2015-01-06",45300.0,46800.0,44400.0,44700.0,40.0],["2015-01-07",45000.0,45600.0,42900.0,44100.0,54.0],["2015-01-08",45900.0,50400.0,44400.0,45600.0,164.0],["2015-01-09",45900.0,49800.0,45000.0,49500.0,68.0],["2015-01-12",51600.0,54000.0,49800.0,54000.0,112.0],["2015-01-13",54600.0,58800.0,54600.0,55800.0,177.0],["2015-01-14",57000.0,57000.0,51900.0,55800.0,78.0],["2015-01-15",54900.0,55500.0,51000.0,52500.0,68.0],["2015-01-16",52200.0,53100.0,50400.0,52800.0,38.0],["2015-01-20",53400.0,53700.0,50100.0,51000.0,36.0],["2015-01-21",51000.0,51300.0,47700.0,48000.0,51.0],["2015-01-22",48600.0,49800.0,46500.0,49200.0,36.0],["2015-01-23",49200.0,51600.0,48300.0,49800.0,31.0],["2015-01-26",49500.0,51600.0,48600.0,51600.0,26.0],["2015-01-27",51600.0,52200.0,50700.0,51300.0,25.0],["2015-01-28",51900.0,53100.0,48900.0,49500.0,49.0],["2015-01-29",49200.0,49200.0,48000.0,48900.0,25.0],["2015-01-30",48900.0,49800.0,48000.0,48900.0,24.0],["2015-02-02",49500.0,51000.0,48300.0,50400.0,38.0],["2015-02-03",50700.0,51000.0,49500.0,50700.0,35.0],["2015-02-04",50700.0,50700.0,48600.0,48900.0,39.0],["2015-02-05",49200.0,50700.0,49200.0,50700.0,39.0],["2015-02-06",50700.0,53100.0,49500.0,50100.0,61.0],["2015-02-09",52800.0,52800.0,50100.0,50400.0,61.0],["2015-02-10",51300.0,51300.0,48600.0,49500.0,43.0],["2015-02-11",49500.0,49800.0,48300.0,48600.0,33.0],["2015-02-12",48600.0,48900.0,48000.0,48600.0,23.0],["2015-02-13",48900.0,51000.0,48600.0,50400.0,60.0],["2015-02-17",50700.0,52200.0,49800.0,51900.0,48.0],["2015-02-18",52200.0,53100.0,51300.0,52800.0,38.0],["2015-02-19",53700.0,57600.0,52800.0,55800.0,96.0],["2015-02-20",56400.0,57900.0,54600.0,55200.0,56.0],["2015-02-23",55200.0,57600.0,53400.0,56700.0,53.0],["2015-02-24",57000.0,57900.0,53700.0,54000.0,46.0],["2015-02-25",54300.0,56100.0,53700.0,55200.0,27.0],["2015-02-26",55500.0,55800.0,54000.0,54900.0,30.0],["2015-02-27",54900.0,55200.0,54000.0,54000.0,19.0],["2015-03-02",54300.0,54900.0,53400.0,54300.0,33.0],["2015-03-03",54900.0,57000.0,54000.0,55500.0,52.0],["2015-03-04",55500.0,61200.0,55500.0,58500.0,139.0],["2015-03-05",60600.0,62100.0,58800.0,60000.0,146.0],["2015-03-06",63000.0,63600.0,56100.0,56400.0,149.0],["2015-03-09",56700.0,57300.0,52200.0,53100.0,108.0],["2015-03-10",50400.0,54000.0,48900.0,51900.0,70.0],["2015-03-11",51600.0,53400.0,50100.0,51600.0,37.0],["2015-03-12",51600.0,52500.0,50400.0,51900.0,39.0],["2015-03-13",44700.0,45000.0,39900.0,42600.0,814.0],["2015-03-16",43500.0,43500.0,40800.0,42000.0,156.0],["2015-03-17",42000.0,42300.0,40800.0,41100.0,121.0],["2015-03-18",41700.0,43200.0,40800.0,42300.0,111.0],["2015-03-19",43500.0,45300.0,42600.0,44700.0,223.0],["2015-03-20",45300.0,46500.0,43800.0,43800.0,116.0],["2015-03-23",44700.0,45300.0,43200.0,44100.0,130.0],["2015-03-24",44100.0,44700.0,43500.0,44400.0,89.0],["2015-03-25",44700.0,45000.0,42300.0,42300.0,106.0],["2015-03-26",42300.0,42300.0,41100.0,41400.0,96.0],["2015-03-27",42000.0,42300.0,40500.0,40500.0,126.0],["2015-03-30",42300.0,42900.0,40800.0,42300.0,63.0],["2015-03-31",42600.0,42900.0,41400.0,41700.0,123.0],["2015-04-01",41700.0,42000.0,40800.0,41100.0,39.0],["2015-04-02",41400.0,42000.0,40800.0,41100.0,104.0],["2015-04-06",41100.0,42000.0,40800.0,42000.0,52.0],["2015-04-07",42000.0,42600.0,41400.0,42000.0,57.0],["2015-04-08",42000.0,42300.0,41400.0,42000.0,43.0],["2015-04-09",42000.0,42300.0,41400.0,42000.0,39.0],["2015-04-10",39900.0,41700.0,39000.0,41400.0,140.0],["2015-04-13",41100.0,42000.0,40800.0,41400.0,74.0],["2015-04-14",42300.0,44100.0,42000.0,43500.0,206.0],["2015-04-15",44400.0,44400.0,42600.0,43500.0,155.0],["2015-04-16",43500.0,43800.0,42600.0,42900.0,89.0],["2015-04-17",42900.0,43200.0,41400.0,42000.0,50.0],["2015-04-20",42000.0,42300.0,40800.0,41400.0,49.0],["2015-04-21",41100.0,42000.0,40800.0,42000.0,25.0],["2015-04-22",41700.0,42600.0,41400.0,42000.0,31.0],["2015-04-23",42300.0,43500.0,41700.0,42900.0,201.0],["2015-04-24",43800.0,44100.0,42600.0,43500.0,111.0],["2015-04-27",44100.0,44100.0,41700.0,42000.0,132.0],["2015-04-28",42300.0,42300.0,40800.0,41100.0,92.0],["2015-04-29",40800.0,41700.0,40800.0,41100.0,44.0],["2015-04-30",41400.0,41400.0,39600.0,40500.0,75.0],["2015-05-01",40200.0,41100.0,39600.0,41100.0,44.0],["2015-05-04",41400.0,41700.0,40800.0,41700.0,30.0],["2015-05-05",41400.0,42000.0,39900.0,40200.0,60.0],["2015-05-06",40500.0,41400.0,39600.0,40800.0,43.0],["2015-05-07",40800.0,41700.0,39600.0,41400.0,70.0],["2015-05-08",41100.0,41100.0,38100.0,40200.0,106.0],["2015-05-11",40200.0,40800.0,39000.0,39900.0,152.0],["2015-05-12",39600.0,42000.0,39000.0,40200.0,54.0],["2015-05-13",40200.0,40500.0,39600.0,40200.0,20.0],["2015-05-14",40200.0,41100.0,39600.0,40800.0,48.0],["2015-05-15",40500.0,40800.0,39900.0,40500.0,29.0],["2015-05-18",40200.0,40500.0,38400.0,39300.0,75.0],["2015-05-19",39300.0,39600.0,38400.0,39000.0,55.0],["2015-05-20",39000.0,39900.0,38400.0,39000.0,47.0],["2015-05-21",39600.0,40200.0,39300.0,39900.0,50.0],["2015-05-22",40200.0,40800.0,39300.0,40800.0,112.0],["2015-05-26",41400.0,43200.0,40800.0,42600.0,184.0],["2015-05-27",45300.0,49500.0,44400.0,47700.0,463.0],["2015-05-28",48000.0,49500.0,45600.0,48900.0,141.0],["2015-05-29",48900.0,49500.0,46800.0,47100.0,134.0],["2015-06-01",48300.0,48600.0,47400.0,48300.0,59.0],["2015-06-02",48300.0,52200.0,47400.0,51000.0,167.0],["2015-06-03",52500.0,54000.0,50400.0,53700.0,125.0],["2015-06-04",53700.0,60000.0,52200.0,59100.0,259.0],["2015-06-05",60300.0,69000.0,60000.0,66900.0,543.0],["2015-06-08",71700.0,71700.0,64200.0,67200.0,453.0],["2015-06-09",66600.0,66900.0,58500.0,62100.0,303.0],["2015-06-10",62400.0,65700.0,60600.0,64500.0,112.0],["2015-06-11",63900.0,63900.0,59700.0,60900.0,161.0],["2015-06-12",60000.0,60000.0,54900.0,56700.0,192.0],["2015-06-15",58200.0,59700.0,54600.0,59700.0,140.0],["2015-06-16",59100.0,59100.0,55800.0,55800.0,75.0],["2015-06-17",55800.0,57600.0,55500.0,56100.0,60.0],["2015-06-18",56100.0,57900.0,53700.0,54000.0,96.0],["2015-06-19",54600.0,55200.0,51900.0,53100.0,77.0],["2015-06-22",53400.0,55500.0,52500.0,54600.0,69.0],["2015-06-23",55200.0,58200.0,54900.0,58200.0,106.0],["2015-06-24",57600.0,58800.0,55800.0,56100.0,88.0],["2015-06-25",55500.0,57600.0,54600.0,54900.0,49.0],["2015-06-26",54300.0,54900.0,51600.0,52800.0,147.0],["2015-06-29",52200.0,52500.0,49500.0,49800.0,80.0],["2015-06-30",51300.0,51600.0,49800.0,51000.0,68.0],["2015-07-01",51000.0,53400.0,51000.0,51900.0,50.0],["2015-07-02",51600.0,52200.0,50100.0,50400.0,41.0],["2015-07-06",49800.0,52200.0,48600.0,50700.0,44.0],["2015-07-07",50700.0,51300.0,48600.0,49800.0,59.0],["2015-07-08",48900.0,49500.0,45000.0,46200.0,89.0],["2015-07-09",46500.0,48000.0,45300.0,45900.0,87.0],["2015-07-10",47100.0,48900.0,46500.0,48900.0,46.0],["2015-07-13",49500.0,51600.0,48300.0,51000.0,64.0],["2015-07-14",51000.0,55500.0,50700.0,55500.0,123.0],["2015-07-15",55500.0,57000.0,53400.0,53400.0,64.0],["2015-07-16",53700.0,57000.0,53400.0,54900.0,72.0],["2015-07-17",55800.0,56100.0,53400.0,53700.0,39.0],["2015-07-20",53400.0,54000.0,51000.0,51900.0,52.0],["2015-07-21",51000.0,53100.0,50100.0,52200.0,32.0],["2015-07-22",51000.0,52200.0,50700.0,51000.0,43.0],["2015-07-23",50700.0,52200.0,49500.0,50100.0,59.0],["2015-07-24",49500.0,50400.0,48000.0,48300.0,53.0],["2015-07-27",48000.0,48300.0,43800.0,45300.0,121.0],["2015-07-28",46500.0,48300.0,44700.0,48300.0,53.0],["2015-07-29",49800.0,52500.0,48900.0,51000.0,89.0],["2015-07-30",51000.0,51300.0,49200.0,49800.0,32.0],["2015-07-31",48900.0,49800.0,48600.0,49200.0,37.0],["2015-08-03",48300.0,50100.0,48300.0,48900.0,31.0],["2015-08-04",48300.0,49800.0,48000.0,48900.0,28.0],["2015-08-05",48300.0,50700.0,48300.0,49800.0,36.0],["2015-08-06",49500.0,50100.0,46800.0,48900.0,60.0],["2015-08-07",46500.0,47700.0,43800.0,45300.0,96.0],["2015-08-10",44400.0,45600.0,43800.0,45000.0,51.0],["2015-08-11",44400.0,45000.0,43200.0,44700.0,48.0],["2015-08-12",43500.0,44700.0,43200.0,43800.0,49.0],["2015-08-13",43800.0,45300.0,43200.0,44400.0,32.0],["2015-08-14",43500.0,44400.0,42000.0,42600.0,42.0],["2015-08-17",42900.0,43800.0,42300.0,43800.0,24.0],["2015-08-18",43800.0,45000.0,43200.0,43500.0,41.0],["2015-08-19",42900.0,43500.0,42000.0,42300.0,29.0],["2015-08-20",42600.0,42900.0,40500.0,40800.0,55.0],["2015-08-21",39900.0,40800.0,38100.0,40200.0,56.0],["2015-08-24",38100.0,45000.0,33000.0,45000.0,140.0],["2015-08-25",46200.0,48900.0,44400.0,48300.0,77.0],["2015-08-26",48600.0,48900.0,44100.0,44700.0,82.0],["2015-08-27",44700.0,45300.0,44100.0,44700.0,35.0],["2015-08-28",45000.0,45600.0,43500.0,45000.0,37.0],["2015-08-31",45000.0,47700.0,45000.0,47400.0,47.0],["2015-09-01",49800.0,50100.0,46200.0,47400.0,59.0],["2015-09-02",48000.0,48900.0,46500.0,48600.0,31.0],["2015-09-03",47400.0,49500.0,47400.0,48600.0,38.0],["2015-09-04",47700.0,47700.0,45600.0,46800.0,39.0],["2015-09-08",46800.0,47700.0,45600.0,47700.0,21.0],["2015-09-09",48300.0,49500.0,48300.0,48300.0,30.0],["2015-09-10",48000.0,51600.0,48000.0,51300.0,63.0],["2015-09-11",51300.0,52500.0,50400.0,51000.0,38.0],["2015-09-14",50700.0,53400.0,49500.0,52200.0,64.0],["2015-09-15",51600.0,54300.0,51600.0,53700.0,57.0],["2015-09-16",53700.0,54900.0,52200.0,53400.0,40.0],["2015-09-17",52500.0,54000.0,51900.0,54000.0,52.0],["2015-09-18",53700.0,54600.0,52200.0,52200.0,48.0],["2015-09-21",53400.0,57300.0,53400.0,56400.0,114.0],["2015-09-22",55500.0,57600.0,53700.0,54900.0,56.0],["2015-09-23",55500.0,57000.0,53700.0,54000.0,41.0],["2015-09-24",54000.0,54300.0,51600.0,54000.0,43.0],["2015-09-25",54300.0,54900.0,48900.0,49500.0,67.0],["2015-09-28",51600.0,52200.0,47100.0,47400.0,65.0],["2015-09-29",48000.0,48000.0,40200.0,41700.0,115.0],["2015-09-30",44700.0,47400.0,43500.0,47400.0,75.0],["2015-10-01",47100.0,49200.0,45000.0,48900.0,47.0],["2015-10-02",48300.0,49500.0,46800.0,49500.0,30.0],["2015-10-05",51600.0,53100.0,50700.0,53100.0,74.0],["2015-10-06",52500.0,53100.0,49500.0,51900.0,32.0],["2015-10-07",51600.0,53400.0,50400.0,52800.0,44.0],["2015-10-08",52800.0,52800.0,50700.0,51900.0,27.0],["2015-10-09",52800.0,53100.0,51300.0,52200.0,27.0],["2015-10-12",52200.0,52800.0,51300.0,52200.0,19.0],["2015-10-13",51900.0,53100.0,50700.0,51300.0,28.0],["2015-10-14",50700.0,52500.0,49500.0,49800.0,25.0],["2015-10-15",49500.0,54000.0,49500.0,52800.0,39.0],["2015-10-16",54000.0,54000.0,51300.0,52500.0,23.0],["2015-10-19",51600.0,53400.0,51000.0,51600.0,27.0],["2015-10-20",51300.0,52200.0,50400.0,51300.0,24.0],["2015-10-21",51000.0,51000.0,48600.0,49500.0,30.0],["2015-10-22",49500.0,50100.0,47400.0,48600.0,33.0],["2015-10-23",49500.0,50400.0,47700.0,50100.0,25.0],["2015-10-26",49800.0,51000.0,48600.0,50400.0,16.0],["2015-10-27",50100.0,51000.0,48900.0,48900.0,41.0],["2015-10-28",48600.0,51900.0,48600.0,51600.0,34.0],["2015-10-29",51300.0,53400.0,50700.0,51900.0,23.0],["2015-10-30",54000.0,54000.0,49800.0,50400.0,31.0],["2015-11-02",51600.0,53400.0,50100.0,52500.0,32.0],["2015-11-03",51600.0,53400.0,51300.0,53100.0,29.0],["2015-11-04",53700.0,54900.0,51900.0,53100.0,47.0],["2015-11-05",53100.0,53100.0,51000.0,51600.0,24.0],["2015-11-06",51900.0,51900.0,49800.0,51900.0,20.0],["2015-11-09",53400.0,53400.0,51000.0,51600.0,42.0],["2015-11-10",44100.0,46200.0,41100.0,45900.0,128.0],["2015-11-11",45600.0,45900.0,43500.0,43800.0,41.0],["2015-11-12",45000.0,47700.0,44100.0,44400.0,75.0],["2015-11-13",44400.0,45600.0,43800.0,45000.0,37.0],["2015-11-16",44700.0,45000.0,43500.0,44100.0,26.0],["2015-11-17",44100.0,45900.0,43500.0,44400.0,36.0],["2015-11-18",44100.0,45600.0,43800.0,45600.0,24.0],["2015-11-19",45600.0,45600.0,44100.0,44400.0,24.0],["2015-11-20",45000.0,45000.0,42600.0,44100.0,32.0],["2015-11-23",43800.0,45000.0,43500.0,44700.0,28.0],["2015-11-24",44400.0,45600.0,44100.0,44700.0,21.0],["2015-11-25",44700.0,45600.0,44100.0,45300.0,21.0],["2015-11-27",44400.0,45600.0,44100.0,44700.0,24.0],["2015-11-30",44700.0,45300.0,44400.0,45000.0,24.0],["2015-12-01",45000.0,45300.0,44100.0,45000.0,18.0],["2015-12-02",45000.0,45000.0,44100.0,44100.0,17.0],["2015-12-03",43500.0,44100.0,42900.0,43500.0,35.0],["2015-12-04",43200.0,44700.0,42300.0,44400.0,31.0],["2015-12-07",44700.0,47400.0,43500.0,45600.0,63.0],["2015-12-08",46500.0,47400.0,44700.0,45900.0,40.0],["2015-12-09",45300.0,46200.0,44400.0,45000.0,22.0],["2015-12-10",44700.0,47400.0,44700.0,46800.0,32.0],["2015-12-11",45300.0,46800.0,44700.0,44700.0,33.0],["2015-12-14",44700.0,45300.0,44100.0,44700.0,23.0],["2015-12-15",44700.0,45600.0,44100.0,44100.0,32.0],["2015-12-16",44100.0,45600.0,44100.0,45600.0,20.0],["2015-12-17",45600.0,46200.0,44400.0,44400.0,26.0],["2015-12-18",45000.0,46500.0,45000.0,45000.0,35.0],["2015-12-21",45300.0,48600.0,45000.0,48000.0,45.0],["2015-12-22",48000.0,50100.0,47700.0,48900.0,36.0],["2015-12-23",46800.0,48000.0,45600.0,47100.0,38.0],["2015-12-24",46500.0,46800.0,45600.0,45900.0,19.0],["2015-12-28",46800.0,47100.0,45000.0,45300.0,30.0],["2015-12-29",45600.0,45900.0,44700.0,45300.0,22.0],["2015-12-30",45000.0,45600.0,44100.0,44400.0,25.0],["2015-12-31",44100.0,45000.0,43500.0,44100.0,37.0],["2016-01-04",43800.0,44400.0,42600.0,43200.0,33.0],["2016-01-05",44100.0,44100.0,41100.0,41400.0,46.0],["2016-01-06",41400.0,41400.0,37500.0,38700.0,73.0],["2016-01-07",32400.0,32400.0,26400.0,27900.0,408.0],["2016-01-08",28500.0,28500.0,19800.0,23700.0,222.0],["2016-01-11",24900.0,24900.0,21600.0,24000.0,130.0],["2016-01-12",24300.0,25200.0,22500.0,24300.0,63.0],["2016-01-13",24600.0,24900.0,22200.0,22500.0,70.0],["2016-01-14",23400.0,23400.0,21600.0,22200.0,60.0],["2016-01-15",21600.0,21600.0,20100.0,21000.0,66.0],["2016-01-19",21000.0,24000.0,20700.0,21600.0,96.0],["2016-01-20",21600.0,22500.0,19800.0,22200.0,57.0],["2016-01-21",22500.0,23400.0,21900.0,22800.0,37.0],["2016-01-22",24000.0,25200.0,24000.0,24300.0,66.0],["2016-01-25",24300.0,25200.0,24000.0,24300.0,23.0],["2016-01-26",23400.0,24000.0,21900.0,23100.0,51.0],["2016-01-27",24000.0,24000.0,21900.0,22200.0,28.0],["2016-01-28",22800.0,22800.0,20400.0,21000.0,48.0],["2016-01-29",21000.0,22200.0,20100.0,20100.0,125.0],["2016-02-01",19800.0,21000.0,19200.0,19500.0,78.0],["2016-02-02",19800.0,20400.0,18600.0,18600.0,43.0],["2016-02-03",18600.0,19200.0,17700.0,19200.0,50.0],["2016-02-04",19500.0,20700.0,19200.0,19800.0,33.0],["2016-02-05",20100.0,20400.0,18600.0,18900.0,39.0],["2016-02-08",19800.0,20700.0,18900.0,19200.0,44.0],["2016-02-09",18300.0,20700.0,18000.0,20100.0,25.0],["2016-02-10",19800.0,22500.0,19500.0,21900.0,67.0],["2016-02-11",21900.0,22800.0,21000.0,22800.0,31.0],["2016-02-12",22800.0,23400.0,21900.0,23400.0,36.0],["2016-02-16",24000.0,24600.0,23100.0,24000.0,57.0],["2016-02-17",25200.0,27300.0,24600.0,25800.0,107.0],["2016-02-18",26700.0,26700.0,25200.0,25800.0,26.0],["2016-02-19",26100.0,26100.0,24600.0,25200.0,28.0],["2016-02-22",25500.0,25800.0,24600.0,25500.0,21.0],["2016-02-23",25500.0,26100.0,24900.0,25200.0,18.0],["2016-02-24",24600.0,25200.0,23400.0,25200.0,29.0],["2016-02-25",25500.0,25500.0,24600.0,24900.0,11.0],["2016-02-26",25200.0,25200.0,24300.0,24900.0,17.0],["2016-02-29",24900.0,25500.0,24000.0,24900.0,36.0],["2016-03-01",24900.0,25200.0,24000.0,24600.0,25.0],["2016-03-02",24600.0,28500.0,24600.0,28200.0,54.0],["2016-03-03",30000.0,31200.0,28500.0,28500.0,87.0],["2016-03-04",29700.0,30300.0,28200.0,29400.0,48.0],["2016-03-07",30000.0,30900.0,29100.0,29700.0,63.0],["2016-03-08",30000.0,30300.0,29100.0,29100.0,30.0],["2016-03-09",30000.0,30000.0,28500.0,28500.0,18.0],["2016-03-10",28200.0,28800.0,26100.0,26700.0,50.0],["2016-03-11",26400.0,27900.0,23400.0,25800.0,132.0],["2016-03-14",26400.0,26400.0,24900.0,26100.0,29.0],["2016-03-15",26100.0,26400.0,23400.0,24000.0,47.0],["2016-03-16",24600.0,24900.0,24000.0,24600.0,20.0],["2016-03-17",24600.0,25500.0,24000.0,24900.0,15.0],["2016-03-18",26100.0,26400.0,24600.0,26400.0,42.0],["2016-03-21",26400.0,28500.0,25500.0,28200.0,34.0],["2016-03-22",28200.0,33000.0,27900.0,31500.0,121.0],["2016-03-23",32100.0,37200.0,31800.0,34500.0,182.0],["2016-03-24",35400.0,36000.0,30300.0,31800.0,115.0],["2016-03-28",31800.0,32100.0,29700.0,31800.0,61.0],["2016-03-29",35400.0,36600.0,32100.0,36600.0,148.0],["2016-03-30",37800.0,42000.0,36600.0,41400.0,178.0],["2016-03-31",42000.0,42000.0,39000.0,40800.0,113.0],["2016-04-01",41100.0,46500.0,40200.0,44700.0,206.0],["2016-04-04",47400.0,55500.0,46500.0,52500.0,276.0],["2016-04-05",56700.0,57000.0,48000.0,49800.0,212.0],["2016-04-06",48600.0,50400.0,42300.0,45300.0,227.0],["2016-04-07",46800.0,47400.0,42300.0,43500.0,79.0],["2016-04-08",43500.0,45000.0,41400.0,44400.0,70.0],["2016-04-11",45000.0,48300.0,45000.0,46800.0,82.0],["2016-04-12",47700.0,48000.0,44400.0,46200.0,58.0],["2016-04-13",46500.0,47400.0,45000.0,46800.0,48.0],["2016-04-14",47400.0,47700.0,45900.0,46500.0,43.0],["2016-04-15",46200.0,46800.0,45600.0,46200.0,35.0],["2016-04-18",46500.0,46500.0,44700.0,45000.0,57.0],["2016-04-19",45300.0,46200.0,43800.0,44100.0,43.0],["2016-04-20",43500.0,43800.0,40800.0,41100.0,93.0],["2016-04-21",40500.0,43200.0,39300.0,41700.0,81.0],["2016-04-22",41700.0,43200.0,40500.0,42600.0,35.0],["2016-04-25",42000.0,44100.0,41400.0,42000.0,52.0],["2016-04-26",42300.0,42900.0,40800.0,41700.0,41.0],["2016-04-27",42000.0,42300.0,40800.0,41700.0,27.0],["2016-04-28",41700.0,43500.0,40800.0,42900.0,42.0],["2016-04-29",43800.0,43800.0,41400.0,41400.0,44.0],["2016-05-02",41100.0,41400.0,38100.0,40500.0,43.0],["2016-05-03",39600.0,41100.0,39600.0,39600.0,17.0],["2016-05-04",39000.0,39300.0,36300.0,36600.0,55.0],["2016-05-05",36900.0,37800.0,34800.0,36600.0,38.0],["2016-05-06",36600.0,37800.0,36600.0,37500.0,20.0],["2016-05-09",36900.0,39900.0,36000.0,39600.0,35.0],["2016-05-10",40800.0,42000.0,39900.0,41400.0,49.0],["2016-05-11",36900.0,40500.0,36600.0,38400.0,42.0],["2016-05-12",38700.0,38700.0,34800.0,36600.0,58.0],["2016-05-13",36300.0,39600.0,35400.0,38700.0,53.0],["2016-05-16",39000.0,39300.0,37500.0,39300.0,36.0],["2016-05-17",39600.0,41400.0,39000.0,39300.0,67.0],["2016-05-18",39600.0,44700.0,38100.0,44400.0,90.0],["2016-05-19",44100.0,46500.0,40800.0,42900.0,91.0],["2016-05-20",43800.0,46200.0,43200.0,45600.0,74.0],["2016-05-23",46800.0,50700.0,45900.0,50100.0,112.0],["2016-05-24",52500.0,53100.0,49800.0,52200.0,124.0],["2016-05-25",52200.0,53400.0,49500.0,51600.0,102.0],["2016-05-26",51600.0,51900.0,48300.0,51000.0,75.0],["2016-05-27",52500.0,52800.0,51000.0,51900.0,33.0],["2016-05-31",53100.0,54600.0,52500.0,54300.0,95.0],["2016-06-01",61800.0,68700.0,61200.0,64800.0,927.0],["2016-06-02",66000.0,66300.0,59100.0,62700.0,250.0],["2016-06-03",61500.0,65400.0,60300.0,63600.0,105.0],["2016-06-06",65700.0,65700.0,62400.0,63300.0,98.0],["2016-06-07",61500.0,62100.0,57600.0,60600.0,144.0],["2016-06-08",60600.0,62400.0,58200.0,61500.0,94.0],["2016-06-09",62700.0,62700.0,59400.0,59400.0,61.0],["2016-06-10",61500.0,63300.0,59100.0,62400.0,154.0],["2016-06-13",64500.0,66000.0,62400.0,63600.0,115.0],["2016-06-14",63300.0,64500.0,60900.0,62100.0,63.0],["2016-06-15",63000.0,64500.0,62100.0,62700.0,63.0],["2016-06-16",61500.0,64500.0,61500.0,64500.0,49.0],["2016-06-17",64500.0,69000.0,64200.0,66600.0,158.0],["2016-06-20",70200.0,74700.0,67500.0,68100.0,205.0],["2016-06-21",69000.0,73500.0,66600.0,67500.0,111.0],["2016-06-22",68100.0,70500.0,67500.0,68100.0,67.0],["2016-06-23",69000.0,69300.0,57900.0,64500.0,173.0],["2016-06-24",59400.0,63600.0,58500.0,63000.0,110.0],["2016-06-27",63000.0,63900.0,59100.0,60300.0,104.0],["2016-06-28",61500.0,63600.0,60300.0,60900.0,65.0],["2016-06-29",10800.0,12000.0,8400.0,10500.0,2666.0],["2016-06-30",10500.0,15000.0,10500.0,14100.0,1684.0],["2016-07-01",15000.0,20400.0,14700.0,18600.0,1776.0],["2016-07-05",21000.0,23100.0,18300.0,19800.0,1017.0],["2016-07-06",20700.0,20700.0,16200.0,17700.0,533.0],["2016-07-07",17400.0,17400.0,15300.0,15300.0,305.0],["2016-07-08",14100.0,14400.0,13500.0,13800.0,688.0],["2016-07-11",14100.0,14400.0,13800.0,13800.0,410.0],["2016-07-12",14100.0,14100.0,12300.0,12900.0,265.0],["2016-07-13",12600.0,12600.0,11700.0,12300.0,262.0],["2016-07-14",12300.0,12900.0,11700.0,12300.0,214.0],["2016-07-15",12300.0,12600.0,12000.0,12000.0,129.0],["2016-07-18",12300.0,12600.0,12000.0,12000.0,77.0],["2016-07-19",12000.0,12300.0,11400.0,11400.0,142.0],["2016-07-20",11400.0,14700.0,11400.0,14700.0,715.0],["2016-07-21",16200.0,16800.0,13500.0,14100.0,732.0],["2016-07-22",14700.0,14700.0,12900.0,13500.0,200.0],["2016-07-25",14100.0,14100.0,12900.0,13500.0,120.0],["2016-07-26",13500.0,13800.0,13200.0,13200.0,99.0],["2016-07-27",13200.0,15000.0,13200.0,13800.0,232.0],["2016-07-28",14100.0,14400.0,13500.0,14100.0,94.0],["2016-07-29",13500.0,14100.0,13200.0,13200.0,167.0],["2016-08-01",13800.0,14100.0,13200.0,13500.0,76.0],["2016-08-02",13500.0,13500.0,12900.0,12900.0,105.0],["2016-08-03",12900.0,14100.0,12600.0,13800.0,153.0],["2016-08-04",14100.0,14100.0,13500.0,13800.0,68.0],["2016-08-05",13800.0,14700.0,13800.0,14400.0,164.0],["2016-08-08",14700.0,15300.0,14100.0,14700.0,129.0],["2016-08-09",15000.0,15000.0,13800.0,13800.0,123.0],["2016-08-10",13500.0,13800.0,12600.0,12900.0,245.0],["2016-08-11",13200.0,13200.0,12000.0,12300.0,183.0],["2016-08-12",12000.0,13200.0,11700.0,12600.0,150.0],["2016-08-15",12900.0,12900.0,12300.0,12600.0,109.0],["2016-08-16",12600.0,12900.0,12300.0,12300.0,82.0],["2016-08-17",12300.0,12600.0,12000.0,12000.0,87.0],["2016-08-18",12300.0,12300.0,11700.0,12000.0,69.0],["2016-08-19",12000.0,13500.0,12000.0,12900.0,225.0],["2016-08-22",12900.0,13200.0,12600.0,13200.0,91.0],["2016-08-23",13200.0,13800.0,12900.0,13500.0,156.0],["2016-08-24",13500.0,13500.0,12300.0,12600.0,132.0],["2016-08-25",12600.0,13200.0,12300.0,12300.0,83.0],["2016-08-26",12600.0,13500.0,12600.0,12600.0,107.0],["2016-08-29",12900.0,13200.0,12600.0,12900.0,55.0],["2016-08-30",12600.0,12900.0,12300.0,12300.0,67.0],["2016-08-31",12300.0,12300.0,12000.0,12000.0,94.0],["2016-09-01",12000.0,12300.0,11700.0,12000.0,122.0],["2016-09-02",12000.0,12600.0,12000.0,12000.0,86.0],["2016-09-06",12000.0,12300.0,11700.0,12000.0,77.0],["2016-09-07",12000.0,12300.0,12000.0,12300.0,67.0],["2016-09-08",12300.0,12300.0,12000.0,12000.0,77.0],["2016-09-09",12000.0,12300.0,11400.0,11400.0,125.0],["2016-09-12",11100.0,11100.0,10200.0,10500.0,235.0],["2016-09-13",10500.0,11400.0,10200.0,10500.0,145.0],["2016-09-14",10800.0,10800.0,9600.0,9900.0,159.0],["2016-09-15",9900.0,10200.0,9300.0,9900.0,140.0],["2016-09-16",9900.0,9900.0,9600.0,9600.0,136.0],["2016-09-19",9600.0,10200.0,9600.0,9600.0,82.0],["2016-09-20",10200.0,12300.0,9900.0,11400.0,508.0],["2016-09-21",11400.0,11700.0,10200.0,10800.0,164.0],["2016-09-22",10800.0,11100.0,10800.0,11100.0,108.0],["2016-09-23",11400.0,11700.0,10800.0,10800.0,78.0],["2016-09-26",10800.0,11100.0,10500.0,10500.0,93.0],["2016-09-27",10800.0,10800.0,10200.0,10200.0,56.0],["2016-09-28",10500.0,11100.0,10200.0,10500.0,126.0],["2016-09-29",10200.0,10500.0,9900.0,9900.0,106.0],["2016-09-30",9900.0,10500.0,9600.0,10500.0,65.0],["2016-10-03",10500.0,10500.0,9900.0,9900.0,58.0],["2016-10-04",10200.0,10200.0,9600.0,9600.0,53.0],["2016-10-05",9600.0,9900.0,9600.0,9900.0,48.0],["2016-10-06",9900.0,9900.0,9600.0,9600.0,52.0],["2016-10-07",9900.0,9900.0,9300.0,9300.0,64.0],["2016-10-10",9600.0,9600.0,9000.0,9000.0,81.0],["2016-10-11",9000.0,9000.0,8400.0,8700.0,159.0],["2016-10-12",8700.0,9000.0,7800.0,8400.0,142.0],["2016-10-13",8100.0,8400.0,7800.0,8400.0,54.0],["2016-10-14",8400.0,9000.0,8400.0,8400.0,69.0],["2016-10-17",8700.0,8700.0,8400.0,8400.0,46.0],["2016-10-18",8400.0,8400.0,8100.0,8100.0,75.0],["2016-10-19",8100.0,8100.0,8100.0,8100.0,49.0],["2016-10-20",8400.0,10500.0,8400.0,9300.0,386.0],["2016-10-21",9300.0,9300.0,8400.0,8400.0,101.0],["2016-10-24",9000.0,9000.0,8400.0,8400.0,61.0],["2016-10-25",8400.0,9000.0,8100.0,8700.0,76.0],["2016-10-26",8700.0,9000.0,8100.0,8100.0,62.0],["2016-10-27",8100.0,8400.0,7800.0,8100.0,114.0],["2016-10-28",8100.0,8100.0,7500.0,7500.0,125.0],["2016-10-31",7500.0,7800.0,6600.0,6900.0,130.0],["2016-11-01",6600.0,6600.0,5100.0,5700.0,251.0],["2016-11-02",5700.0,6300.0,5700.0,5700.0,98.0],["2016-11-03",6000.0,6000.0,5400.0,5400.0,79.0],["2016-11-04",5700.0,5700.0,5400.0,5700.0,86.0],["2016-11-07",6000.0,6300.0,5400.0,5700.0,55.0],["2016-11-08",5700.0,5700.0,5400.0,5400.0,54.0],["2016-11-09",5100.0,6300.0,4800.0,5700.0,134.0],["2016-11-10",6000.0,6600.0,5400.0,6000.0,142.0],["2016-11-11",6000.0,6300.0,5700.0,6300.0,147.0],["2016-11-14",6000.0,6000.0,5100.0,5310.0,320.0],["2016-11-15",5355.0,5610.0,5295.0,5505.0,266.0],["2016-11-16",5610.0,5610.0,5250.0,5280.0,272.0],["2016-11-17",5280.0,5430.0,4980.0,5040.0,218.0],["2016-11-18",4980.0,5550.0,4725.0,5370.0,339.0],["2016-11-21",5370.0,7125.0,5130.0,5865.0,1298.0],["2016-11-22",6075.0,6225.0,5235.0,5325.0,459.0],["2016-11-23",5370.0,5415.0,5025.0,5145.0,148.0],["2016-11-25",5115.0,5340.0,5040.0,5310.0,119.0],["2016-11-28",5355.0,5370.0,5040.0,5085.0,180.0],["2016-11-29",5085.0,5085.0,4545.0,4680.0,337.0],["2016-11-30",4725.0,4725.0,4365.0,4575.0,405.0],["2016-12-01",4560.0,4575.0,3915.0,4110.0,376.0],["2016-12-02",4095.0,4455.0,3915.0,4245.0,698.0],["2016-12-05",4260.0,4335.0,3990.0,4050.0,243.0],["2016-12-06",4035.0,4170.0,3780.0,4080.0,272.0],["2016-12-07",4125.0,4125.0,3795.0,3915.0,263.0],["2016-12-08",3900.0,3945.0,3780.0,3900.0,183.0],["2016-12-09",3900.0,3990.0,3480.0,3615.0,343.0],["2016-12-12",3660.0,3705.0,3075.0,3135.0,304.0],["2016-12-13",3105.0,3285.0,2760.0,3150.0,577.0],["2016-12-14",3285.0,3330.0,2955.0,2970.0,346.0],["2016-12-15",2955.0,3150.0,2820.0,3060.0,247.0],["2016-12-16",3060.0,3255.0,2970.0,3150.0,775.0],["2016-12-19",3150.0,3420.0,3075.0,3120.0,516.0],["2016-12-20",3120.0,3330.0,3090.0,3225.0,291.0],["2016-12-21",3240.0,3345.0,3105.0,3120.0,195.0],["2016-12-22",3120.0,3210.0,2880.0,2925.0,286.0],["2016-12-23",2925.0,3075.0,2805.0,2970.0,254.0],["2016-12-27",2985.0,3060.0,2910.0,2940.0,170.0],["2016-12-28",3600.0,5400.0,3525.0,3570.0,17291.0],["2016-12-29",3450.0,3525.0,3045.0,3075.0,2325.0],["2016-12-30",3105.0,3165.0,2850.0,2910.0,982.0],["2017-01-03",2985.0,3150.0,2880.0,2970.0,784.0],["2017-01-04",2955.0,3150.0,2865.0,3105.0,713.0],["2017-01-05",3120.0,3180.0,3030.0,3105.0,327.0],["2017-01-06",3090.0,3255.0,3045.0,3105.0,596.0],["2017-01-09",2625.0,3180.0,2490.0,3045.0,1079.0],["2017-01-10",3045.0,3120.0,2865.0,3105.0,270.0],["2017-01-11",3120.0,3150.0,2940.0,3030.0,374.0],["2017-01-12",2985.0,3030.0,2820.0,2865.0,441.0],["2017-01-13",2880.0,2940.0,2835.0,2865.0,248.0],["2017-01-17",2835.0,2880.0,2700.0,2715.0,417.0],["2017-01-18",2715.0,2745.0,2625.0,2685.0,264.0],["2017-01-19",2670.0,2685.0,2610.0,2625.0,182.0],["2017-01-20",2610.0,2625.0,2520.0,2535.0,296.0],["2017-01-23",2520.0,2895.0,2460.0,2655.0,897.0],["2017-01-24",2625.0,2685.0,2520.0,2670.0,365.0],["2017-01-25",2670.0,2820.0,2595.0,2760.0,237.0],["2017-01-26",2745.0,2850.0,2625.0,2655.0,162.0],["2017-01-27",2655.0,2700.0,2580.0,2610.0,100.0],["2017-01-30",2610.0,2640.0,2490.0,2550.0,165.0],["2017-01-31",2550.0,2550.0,2415.0,2475.0,266.0],["2017-02-01",2265.0,2280.0,1875.0,1920.0,1273.0],["2017-02-02",1935.0,1995.0,1530.0,1680.0,1048.0],["2017-02-03",1650.0,1845.0,1650.0,1800.0,428.0],["2017-02-06",3210.0,3615.0,2040.0,2115.0,21605.0],["2017-02-07",2175.0,2280.0,1950.0,2100.0,2840.0],["2017-02-08",1305.0,1305.0,1215.0,1245.0,12543.0],["2017-02-09",1290.0,1290.0,1230.0,1230.0,2311.0],["2017-02-10",1185.0,1200.0,1080.0,1110.0,2792.0],["2017-02-13",1110.0,1185.0,1110.0,1170.0,1867.0],["2017-02-14",1245.0,1245.0,1140.0,1185.0,1669.0],["2017-02-15",1170.0,1185.0,1110.0,1155.0,1401.0],["2017-02-16",1140.0,1155.0,1095.0,1125.0,1115.0],["2017-02-17",1095.0,1125.0,1095.0,1125.0,833.0],["2017-02-21",1125.0,1125.0,1065.0,1080.0,1277.0],["2017-02-22",1065.0,1065.0,960.0,975.0,1779.0],["2017-02-23",975.0,1005.0,930.0,960.0,1183.0],["2017-02-24",945.0,1080.0,930.0,1035.0,1245.0],["2017-02-27",1050.0,1110.0,1020.0,1065.0,1084.0],["2017-02-28",1050.0,1110.0,1005.0,1110.0,738.0],["2017-03-01",1110.0,1110.0,1065.0,1080.0,640.0],["2017-03-02",1110.0,1110.0,1065.0,1065.0,419.0],["2017-03-03",1050.0,1080.0,1020.0,1020.0,537.0],["2017-03-06",990.0,1035.0,990.0,990.0,280.0],["2017-03-07",960.0,990.0,930.0,945.0,686.0],["2017-03-08",945.0,975.0,900.0,900.0,544.0],["2017-03-09",915.0,915.0,840.0,870.0,1223.0],["2017-03-10",870.0,900.0,870.0,885.0,587.0],["2017-03-13",870.0,900.0,840.0,855.0,532.0],["2017-03-14",840.0,870.0,795.0,825.0,756.0],["2017-03-15",810.0,885.0,810.0,870.0,1106.0],["2017-03-16",960.0,1020.0,900.0,930.0,2029.0],["2017-03-17",1095.0,1215.0,915.0,945.0,9661.0],["2017-03-20",900.0,960.0,825.0,945.0,1891.0],["2017-03-21",975.0,975.0,855.0,885.0,1338.0],["2017-03-22",915.0,915.0,855.0,855.0,646.0],["2017-03-23",900.0,930.0,870.0,885.0,675.0],["2017-03-24",930.0,930.0,855.0,885.0,775.0],["2017-03-27",825.0,945.0,825.0,930.0,908.0],["2017-03-28",900.0,990.0,900.0,960.0,584.0],["2017-03-29",930.0,1050.0,915.0,975.0,1290.0],["2017-03-30",945.0,1005.0,930.0,960.0,731.0],["2017-03-31",960.0,990.0,900.0,915.0,989.0],["2017-04-03",945.0,945.0,870.0,885.0,595.0],["2017-04-04",1005.0,1020.0,885.0,945.0,2041.0],["2017-04-05",930.0,945.0,900.0,900.0,602.0],["2017-04-06",885.0,915.0,885.0,915.0,312.0],["2017-04-07",900.0,915.0,870.0,885.0,811.0],["2017-04-10",900.0,900.0,870.0,885.0,522.0],["2017-04-11",915.0,915.0,870.0,870.0,583.0],["2017-04-12",870.0,870.0,825.0,840.0,645.0],["2017-04-13",840.0,885.0,825.0,855.0,388.0],["2017-04-17",870.0,885.0,855.0,870.0,150.0],["2017-04-18",870.0,870.0,825.0,840.0,293.0],["2017-04-19",825.0,855.0,825.0,840.0,251.0],["2017-04-20",840.0,885.0,840.0,870.0,332.0],["2017-04-21",885.0,885.0,840.0,870.0,314.0],["2017-04-24",885.0,885.0,840.0,870.0,333.0],["2017-04-25",885.0,945.0,870.0,915.0,1243.0],["2017-04-26",915.0,990.0,900.0,945.0,1105.0],["2017-04-27",930.0,960.0,915.0,930.0,276.0],["2017-04-28",915.0,960.0,885.0,885.0,385.0],["2017-05-01",945.0,945.0,885.0,930.0,388.0],["2017-05-02",930.0,930.0,870.0,870.0,502.0],["2017-05-03",870.0,870.0,780.0,840.0,895.0],["2017-05-04",840.0,855.0,825.0,825.0,221.0],["2017-05-05",825.0,900.0,825.0,885.0,511.0],["2017-05-08",900.0,945.0,885.0,900.0,335.0],["2017-05-09",915.0,915.0,870.0,885.0,198.0],["2017-05-10",885.0,915.0,885.0,915.0,374.0],["2017-05-11",915.0,930.0,885.0,915.0,373.0],["2017-05-12",930.0,930.0,870.0,885.0,388.0],["2017-05-15",900.0,915.0,855.0,870.0,327.0],["2017-05-16",870.0,885.0,855.0,855.0,294.0],["2017-05-17",855.0,870.0,840.0,840.0,396.0],["2017-05-18",825.0,855.0,825.0,855.0,276.0],["2017-05-19",855.0,870.0,840.0,840.0,202.0],["2017-05-22",840.0,900.0,840.0,840.0,351.0],["2017-05-23",840.0,870.0,825.0,855.0,218.0],["2017-05-24",840.0,900.0,840.0,885.0,501.0],["2017-05-25",885.0,900.0,855.0,870.0,296.0],["2017-05-26",855.0,870.0,825.0,840.0,253.0],["2017-05-30",840.0,840.0,825.0,825.0,228.0],["2017-05-31",825.0,870.0,825.0,840.0,194.0],["2017-06-01",855.0,885.0,840.0,870.0,179.0],["2017-06-02",870.0,885.0,870.0,885.0,358.0],["2017-06-05",900.0,930.0,885.0,915.0,500.0],["2017-06-06",900.0,915.0,870.0,885.0,240.0],["2017-06-07",855.0,885.0,825.0,840.0,336.0],["2017-06-08",840.0,840.0,825.0,825.0,194.0],["2017-06-09",870.0,870.0,825.0,840.0,319.0],["2017-06-12",870.0,870.0,825.0,825.0,186.0],["2017-06-13",825.0,855.0,825.0,840.0,216.0],["2017-06-14",840.0,840.0,825.0,840.0,194.0],["2017-06-15",825.0,855.0,825.0,840.0,166.0],["2017-06-16",825.0,840.0,825.0,825.0,198.0],["2017-06-19",840.0,840.0,825.0,840.0,228.0],["2017-06-20",825.0,840.0,825.0,840.0,319.0],["2017-06-21",840.0,840.0,825.0,840.0,316.0],["2017-06-22",840.0,915.0,840.0,915.0,1133.0],["2017-06-23",870.0,900.0,825.0,855.0,1977.0],["2017-06-26",855.0,915.0,840.0,885.0,573.0],["2017-06-27",885.0,930.0,870.0,900.0,438.0],["2017-06-28",900.0,900.0,870.0,870.0,210.0],["2017-06-29",885.0,915.0,855.0,870.0,320.0],["2017-06-30",915.0,915.0,870.0,870.0,235.0],["2017-07-03",885.0,975.0,885.0,885.0,1088.0],["2017-07-05",915.0,915.0,870.0,870.0,337.0],["2017-07-06",855.0,870.0,840.0,840.0,412.0],["2017-07-07",870.0,870.0,825.0,825.0,324.0],["2017-07-10",840.0,855.0,825.0,855.0,308.0],["2017-07-11",870.0,870.0,825.0,840.0,255.0],["2017-07-12",840.0,915.0,825.0,855.0,1024.0],["2017-07-13",840.0,885.0,840.0,885.0,287.0],["2017-07-14",870.0,900.0,855.0,870.0,172.0],["2017-07-17",885.0,885.0,840.0,840.0,325.0],["2017-07-18",840.0,855.0,840.0,855.0,189.0],["2017-07-19",855.0,870.0,840.0,855.0,238.0],["2017-07-20",855.0,885.0,855.0,870.0,260.0],["2017-07-21",870.0,885.0,855.0,870.0,306.0],["2017-07-24",885.0,885.0,855.0,885.0,228.0],["2017-07-25",885.0,885.0,840.0,855.0,232.0],["2017-07-26",855.0,855.0,840.0,855.0,386.0],["2017-07-27",855.0,855.0,825.0,855.0,260.0],["2017-07-28",840.0,870.0,825.0,870.0,270.0],["2017-07-31",870.0,870.0,825.0,870.0,387.0],["2017-08-01",855.0,855.0,840.0,840.0,182.0],["2017-08-02",840.0,855.0,825.0,825.0,213.0],["2017-08-03",840.0,840.0,825.0,825.0,435.0],["2017-08-04",840.0,855.0,825.0,840.0,175.0],["2017-08-07",855.0,855.0,825.0,840.0,151.0],["2017-08-08",720.0,810.0,585.0,615.0,3068.0],["2017-08-09",630.0,645.0,570.0,570.0,825.0],["2017-08-10",570.0,585.0,390.0,540.0,1472.0],["2017-08-11",495.0,540.0,480.0,510.0,528.0],["2017-08-14",525.0,615.0,525.0,555.0,870.0],["2017-08-15",540.0,555.0,495.0,540.0,353.0],["2017-08-16",540.0,540.0,510.0,540.0,224.0],["2017-08-17",525.0,540.0,510.0,510.0,141.0],["2017-08-18",525.0,525.0,480.0,510.0,327.0],["2017-08-21",510.0,510.0,480.0,495.0,239.0],["2017-08-22",495.0,525.0,495.0,525.0,200.0],["2017-08-23",525.0,525.0,495.0,510.0,229.0],["2017-08-24",510.0,510.0,495.0,510.0,156.0],["2017-08-25",510.0,525.0,495.0,510.0,158.0],["2017-08-28",525.0,540.0,495.0,495.0,427.0],["2017-08-29",495.0,525.0,495.0,510.0,269.0],["2017-08-30",510.0,540.0,495.0,510.0,270.0],["2017-08-31",510.0,600.0,510.0,540.0,484.0],["2017-09-01",540.0,600.0,525.0,555.0,299.0],["2017-09-05",555.0,570.0,525.0,540.0,276.0],["2017-09-06",540.0,555.0,525.0,525.0,132.0],["2017-09-07",525.0,555.0,525.0,540.0,100.0],["2017-09-08",540.0,555.0,525.0,555.0,126.0],["2017-09-11",555.0,555.0,510.0,525.0,181.0],["2017-09-12",525.0,555.0,525.0,540.0,202.0],["2017-09-13",540.0,540.0,510.0,525.0,275.0],["2017-09-14",510.0,540.0,510.0,510.0,169.0],["2017-09-15",510.0,585.0,510.0,540.0,438.0],["2017-09-18",540.0,555.0,525.0,540.0,239.0],["2017-09-19",525.0,540.0,525.0,525.0,279.0],["2017-09-20",525.0,540.0,525.0,525.0,166.0],["2017-09-21",525.0,540.0,525.0,525.0,84.0],["2017-09-22",525.0,540.0,525.0,525.0,88.0],["2017-09-25",540.0,555.0,525.0,555.0,124.0],["2017-09-26",555.0,570.0,540.0,540.0,200.0],["2017-09-27",540.0,555.0,540.0,555.0,142.0],["2017-09-28",570.0,675.0,555.0,555.0,3071.0],["2017-09-29",555.0,585.0,525.0,525.0,710.0],["2017-10-02",570.0,600.0,540.0,570.0,1545.0],["2017-10-03",570.0,630.0,555.0,570.0,850.0],["2017-10-04",570.0,585.0,555.0,570.0,333.0],["2017-10-05",570.0,600.0,555.0,585.0,630.0],["2017-10-06",585.0,645.0,570.0,615.0,1742.0],["2017-10-09",630.0,645.0,615.0,645.0,613.0],["2017-10-10",645.0,660.0,615.0,630.0,536.0],["2017-10-11",615.0,630.0,615.0,615.0,235.0],["2017-10-12",615.0,630.0,600.0,600.0,438.0],["2017-10-13",600.0,600.0,570.0,570.0,416.0],["2017-10-16",585.0,585.0,570.0,585.0,234.0],["2017-10-17",585.0,585.0,570.0,585.0,113.0],["2017-10-18",585.0,585.0,570.0,585.0,165.0],["2017-10-19",585.0,585.0,555.0,585.0,406.0],["2017-10-20",585.0,585.0,555.0,585.0,166.0],["2017-10-23",585.0,585.0,555.0,570.0,289.0],["2017-10-24",570.0,570.0,525.0,555.0,334.0],["2017-10-25",540.0,540.0,525.0,525.0,282.0],["2017-10-26",540.0,540.0,495.0,525.0,226.0],["2017-10-27",525.0,525.0,495.0,495.0,296.0],["2017-10-30",495.0,570.0,480.0,510.0,1490.0],["2017-10-31",510.0,510.0,465.0,480.0,543.0],["2017-11-01",480.0,495.0,465.0,465.0,309.0],["2017-11-02",465.0,465.0,405.0,420.0,562.0],["2017-11-03",420.0,450.0,420.0,450.0,337.0],["2017-11-06",450.0,465.0,435.0,465.0,202.0],["2017-11-07",465.0,465.0,450.0,450.0,287.0],["2017-11-08",450.0,450.0,450.0,450.0,267.0],["2017-11-09",450.0,465.0,450.0,465.0,445.0],["2017-11-10",465.0,465.0,420.0,435.0,369.0],["2017-11-13",435.0,450.0,420.0,435.0,490.0],["2017-11-14",450.0,450.0,420.0,435.0,206.0],["2017-11-15",420.0,435.0,420.0,420.0,247.0],["2017-11-16",420.0,465.0,420.0,450.0,436.0],["2017-11-17",450.0,480.0,435.0,450.0,352.0],["2017-11-20",450.0,465.0,435.0,450.0,171.0],["2017-11-21",450.0,465.0,435.0,435.0,174.0],["2017-11-22",450.0,465.0,450.0,465.0,315.0],["2017-11-24",465.0,480.0,450.0,450.0,183.0],["2017-11-27",450.0,480.0,450.0,465.0,239.0],["2017-11-28",465.0,480.0,450.0,450.0,218.0],["2017-11-29",480.0,480.0,450.0,465.0,138.0],["2017-11-30",480.0,480.0,450.0,465.0,186.0],["2017-12-01",465.0,480.0,450.0,480.0,101.0],["2017-12-04",480.0,480.0,450.0,450.0,165.0],["2017-12-05",450.0,450.0,390.0,420.0,885.0],["2017-12-06",420.0,420.0,390.0,405.0,287.0],["2017-12-07",405.0,405.0,390.0,405.0,162.0],["2017-12-08",405.0,405.0,390.0,405.0,321.0],["2017-12-11",435.0,435.0,405.0,420.0,389.0],["2017-12-12",450.0,450.0,405.0,420.0,330.0],["2017-12-13",420.0,420.0,405.0,420.0,409.0],["2017-12-14",420.0,480.0,420.0,480.0,1035.0],["2017-12-15",495.0,495.0,420.0,480.0,1013.0],["2017-12-18",480.0,480.0,435.0,435.0,302.0],["2017-12-19",435.0,450.0,390.0,420.0,766.0],["2017-12-20",420.0,435.0,405.0,420.0,341.0],["2017-12-21",420.0,420.0,405.0,405.0,186.0],["2017-12-22",420.0,420.0,405.0,420.0,487.0],["2017-12-26",420.0,435.0,405.0,420.0,334.0],["2017-12-27",420.0,435.0,405.0,420.0,385.0],["2017-12-28",420.0,420.0,405.0,420.0,470.0],["2017-12-29",435.0,600.0,390.0,390.0,13577.0],["2018-01-02",375.0,392.0,302.0,335.0,1342.0],["2018-01-03",339.5,339.5,301.0,315.5,2760.0],["2018-01-04",320.5,337.5,303.0,333.5,1296.0],["2018-01-05",335.0,399.0,326.5,375.0,2122.0],["2018-01-08",370.0,389.5,362.5,365.5,916.0],["2018-01-09",400.0,400.0,360.0,375.0,792.0],["2018-01-10",394.5,394.5,360.5,364.5,662.0],["2018-01-11",375.0,385.0,362.5,378.0,746.0],["2018-01-12",384.0,396.5,383.0,390.0,818.0],["2018-01-16",387.5,391.0,374.5,378.0,488.0],["2018-01-17",379.5,379.5,350.0,357.0,430.0],["2018-01-18",364.0,367.5,353.5,354.0,436.0],["2018-01-19",364.5,364.5,341.5,342.5,476.0],["2018-01-22",345.0,362.0,342.5,343.5,482.0],["2018-01-23",348.5,348.5,335.0,335.0,766.0],["2018-01-24",339.0,362.0,327.5,341.5,3266.0],["2018-01-25",345.5,350.0,335.5,343.5,464.0],["2018-01-26",341.0,349.5,335.0,336.0,380.0],["2018-01-29",347.5,347.5,333.0,336.5,240.0],["2018-01-30",348.0,348.0,328.0,330.0,392.0],["2018-01-31",338.0,338.0,319.0,325.0,556.0],["2018-02-01",322.5,324.0,312.5,315.5,242.0],["2018-02-02",313.0,313.5,294.5,296.5,1046.0],["2018-02-05",295.0,310.0,280.0,281.0,280.0],["2018-02-06",275.5,279.5,253.0,279.5,726.0],["2018-02-07",275.0,299.5,275.0,277.5,490.0],["2018-02-08",287.0,287.5,265.5,266.0,330.0],["2018-02-09",275.0,289.5,255.0,263.0,288.0],["2018-02-12",274.5,274.5,264.5,273.5,216.0],["2018-02-13",271.0,273.5,253.5,273.5,496.0],["2018-02-14",275.0,282.5,262.0,280.0,234.0],["2018-02-15",274.0,285.0,264.0,285.0,318.0],["2018-02-16",275.5,280.0,260.0,275.0,404.0],["2018-02-20",274.0,274.0,259.5,267.0,310.0],["2018-02-21",262.5,266.5,256.5,262.5,316.0],["2018-02-22",261.0,264.0,253.5,263.5,250.0],["2018-02-23",262.0,264.0,247.5,264.0,468.0],["2018-02-26",250.0,264.0,243.5,258.5,618.0],["2018-02-27",272.0,284.5,240.5,250.0,756.0],["2018-02-28",252.5,252.5,239.0,245.0,400.0],["2018-03-01",245.0,250.0,235.0,250.0,346.0],["2018-03-02",253.0,253.0,240.0,252.5,536.0],["2018-03-05",249.0,275.0,241.0,263.5,1438.0],["2018-03-06",265.0,308.5,255.0,300.0,4456.0],["2018-03-07",275.0,280.0,242.5,254.0,5674.0],["2018-03-08",254.0,265.0,245.5,250.5,1160.0],["2018-03-09",249.0,265.0,245.5,260.0,930.0],["2018-03-12",260.0,262.5,250.0,259.5,650.0],["2018-03-13",260.0,265.0,253.0,262.0,558.0],["2018-03-14",258.0,266.0,255.0,255.0,998.0],["2018-03-15",259.5,266.0,242.5,243.0,5224.0],["2018-03-16",243.0,250.0,231.0,239.5,1984.0],["2018-03-19",267.0,267.0,237.5,237.5,3924.0],["2018-03-20",239.0,250.5,193.5,193.5,2490.0],["2018-03-21",200.0,216.0,195.5,205.5,1006.0],["2018-03-22",205.5,216.5,203.0,210.0,426.0],["2018-03-23",205.0,210.0,200.0,201.0,898.0],["2018-03-26",202.5,204.5,192.5,198.5,802.0],["2018-03-27",197.5,200.5,190.0,195.5,834.0],["2018-03-28",197.0,198.5,171.5,180.0,744.0],["2018-03-29",175.5,180.0,172.0,172.5,642.0],["2018-04-02",280.0,534.5,270.0,432.5,347690.0],["2018-04-03",424.5,554.5,388.5,448.5,194396.0],["2018-04-04",435.0,435.0,331.0,335.0,28450.0],["2018-04-05",345.0,364.0,300.0,345.0,12368.0],["2018-04-06",349.5,377.0,317.5,342.5,14480.0],["2018-04-09",330.0,342.0,306.5,309.5,4808.0],["2018-04-10",297.5,323.0,277.5,288.5,6546.0],["2018-04-11",290.0,310.0,288.5,299.5,3370.0],["2018-04-12",299.5,319.0,299.5,306.5,5284.0],["2018-04-13",310.0,310.0,280.0,281.0,4576.0],["2018-04-16",283.0,298.5,270.5,275.0,3480.0],["2018-04-17",275.5,291.5,273.0,287.0,2568.0],["2018-04-18",290.0,294.5,281.5,286.0,1446.0],["2018-04-19",286.0,292.5,278.0,286.0,1108.0],["2018-04-20",280.0,282.5,267.5,269.0,2034.0],["2018-04-23",270.0,271.0,240.0,247.0,2698.0],["2018-04-24",247.5,254.0,246.0,251.0,708.0],["2018-04-25",250.5,275.0,239.0,273.0,2872.0],["2018-04-26",269.5,282.0,251.5,265.0,1200.0],["2018-04-27",264.5,302.5,262.5,290.0,4686.0],["2018-04-30",287.0,290.5,277.0,282.0,886.0],["2018-05-01",281.5,293.5,261.5,291.0,2212.0],["2018-05-02",289.0,291.0,282.0,286.0,594.0],["2018-05-03",286.0,290.0,275.5,277.0,1040.0],["2018-05-04",283.0,293.0,272.5,282.5,742.0],["2018-05-07",290.0,290.5,275.5,281.5,478.0],["2018-05-08",282.5,285.0,276.0,276.0,476.0],["2018-05-09",276.0,321.0,275.0,278.0,6410.0],["2018-05-10",292.5,294.5,280.0,283.5,1768.0],["2018-05-11",285.0,293.5,277.5,277.5,1366.0],["2018-05-14",280.0,284.5,273.5,280.5,688.0],["2018-05-15",281.5,285.0,280.0,280.0,476.0],["2018-05-16",283.0,285.0,269.0,278.0,622.0],["2018-05-17",281.5,282.5,273.5,277.0,980.0],["2018-05-18",275.0,280.0,274.0,279.0,700.0],["2018-05-21",280.0,285.0,275.5,278.0,402.0],["2018-05-22",274.0,295.0,274.0,285.0,2500.0],["2018-05-23",285.0,288.0,279.0,285.0,328.0],["2018-05-24",280.0,282.5,258.0,263.0,1580.0],["2018-05-25",262.5,272.0,253.5,255.0,936.0],["2018-05-29",259.5,268.0,253.0,258.5,672.0],["2018-05-30",260.5,264.5,257.0,258.5,526.0],["2018-05-31",256.5,263.0,255.5,259.0,618.0],["2018-06-01",330.0,348.5,262.5,276.5,94772.0],["2018-06-04",270.0,281.0,260.0,277.5,7776.0],["2018-06-05",276.5,282.5,263.0,275.0,4088.0],["2018-06-06",275.0,278.5,265.5,268.0,2068.0],["2018-06-07",270.0,278.5,261.0,265.0,4060.0],["2018-06-08",265.5,272.5,257.5,266.0,3264.0],["2018-06-11",264.5,272.0,263.5,265.5,720.0],["2018-06-12",263.5,269.0,261.5,262.5,488.0],["2018-06-13",261.0,264.5,244.5,251.5,2752.0],["2018-06-14",252.5,255.5,245.5,248.5,1454.0],["2018-06-15",249.5,254.0,240.5,247.5,1934.0],["2018-06-18",249.5,253.5,243.0,244.5,904.0],["2018-06-19",245.0,249.5,238.5,246.5,666.0],["2018-06-20",246.0,250.0,242.0,249.0,618.0],["2018-06-21",267.5,267.5,242.5,243.0,990.0],["2018-06-22",246.0,247.0,232.5,247.0,1096.0],["2018-06-25",247.5,247.5,230.0,230.5,772.0],["2018-06-26",194.0,200.0,174.5,188.5,4404.0],["2018-06-27",186.0,188.5,169.0,169.0,4200.0],["2018-06-28",174.0,177.5,165.0,176.5,4302.0],["2018-06-29",183.0,184.0,158.5,171.0,5200.0],["2018-07-02",174.5,174.5,160.5,172.5,2634.0],["2018-07-03",172.5,172.5,162.5,165.0,2014.0],["2018-07-05",175.0,175.0,160.5,169.5,1420.0],["2018-07-06",170.0,188.0,169.0,173.5,2492.0],["2018-07-09",191.5,193.5,155.5,159.0,4918.0],["2018-07-10",159.0,167.0,144.0,144.5,5392.0],["2018-07-11",140.0,140.0,113.5,116.0,12910.0],["2018-07-12",90.0,90.0,80.0,80.5,67556.0],["2018-07-13",83.5,88.5,81.5,83.0,17880.0],["2018-07-16",87.0,87.0,79.5,84.5,11220.0],["2018-07-17",84.0,85.0,80.5,81.0,5872.0],["2018-07-18",82.0,82.0,71.5,73.5,15620.0],["2018-07-19",73.5,77.0,68.5,76.5,5532.0],["2018-07-20",92.5,102.0,75.5,77.5,262118.0],["2018-07-23",77.5,77.5,68.5,70.5,25714.0],["2018-07-24",70.5,70.5,62.5,66.0,29864.0],["2018-07-25",65.5,66.0,62.0,65.0,10706.0],["2018-07-26",64.5,64.5,61.5,61.5,10306.0],["2018-07-27",62.5,62.5,55.5,57.5,17474.0],["2018-07-30",57.5,57.5,53.5,56.0,7434.0],["2018-07-31",55.0,58.5,52.5,57.5,11976.0],["2018-08-01",58.5,58.5,56.0,56.0,2208.0],["2018-08-02",57.0,57.5,51.0,52.5,18414.0],["2018-08-03",52.5,55.0,51.5,52.5,6318.0],["2018-08-06",52.5,54.0,50.5,51.0,6576.0],["2018-08-07",50.5,53.0,50.5,52.5,5392.0],["2018-08-08",52.5,55.5,51.0,53.5,8246.0],["2018-08-09",54.5,54.5,50.5,52.0,6754.0],["2018-08-10",53.0,54.0,51.0,52.5,4028.0],["2018-08-13",53.5,55.5,52.5,53.5,4572.0],["2018-08-14",54.0,55.0,51.5,54.0,3556.0],["2018-08-15",51.0,53.0,46.0,47.0,12348.0],["2018-08-16",47.5,50.0,45.5,46.5,3746.0],["2018-08-17",46.0,47.5,44.5,44.5,4422.0],["2018-08-20",44.5,45.0,40.0,41.0,7796.0],["2018-08-21",41.0,43.5,40.5,43.5,4860.0],["2018-08-22",44.5,48.0,43.5,45.5,3676.0],["2018-08-23",46.0,59.0,46.0,51.5,45190.0],["2018-08-24",52.0,52.5,47.5,48.5,8020.0],["2018-08-27",49.0,52.5,48.0,51.5,4386.0],["2018-08-28",52.0,52.0,50.0,51.0,2390.0],["2018-08-29",51.5,52.5,50.0,52.5,7552.0],["2018-08-30",52.0,54.0,51.0,53.0,7890.0],["2018-08-31",52.5,55.0,52.0,54.0,5242.0],["2018-09-04",54.0,59.0,52.0,58.5,9876.0],["2018-09-05",61.0,62.0,55.0,59.5,9544.0],["2018-09-06",61.5,66.5,57.5,63.0,27512.0],["2018-09-07",64.5,65.0,61.5,62.5,9968.0],["2018-09-10",63.0,63.0,59.0,59.0,8248.0],["2018-09-11",60.0,60.0,57.5,58.0,3668.0],["2018-09-12",58.0,60.5,57.5,58.0,4352.0],["2018-09-13",61.0,61.5,57.0,57.5,9276.0],["2018-09-14",57.5,58.5,55.5,57.0,4206.0],["2018-09-17",53.0,56.5,50.5,53.0,6430.0],["2018-09-18",52.5,53.5,52.0,52.5,2282.0],["2018-09-19",52.5,59.5,52.5,55.5,5204.0],["2018-09-20",55.5,58.5,54.0,55.0,4190.0],["2018-09-21",55.5,58.0,53.0,54.0,2676.0],["2018-09-24",54.0,60.0,54.0,58.5,14472.0],["2018-09-25",58.5,66.0,51.5,55.0,50160.0],["2018-09-26",56.5,59.5,54.5,59.0,14152.0],["2018-09-27",58.5,65.0,58.0,61.0,27426.0],["2018-09-28",61.0,62.0,57.0,61.0,8298.0],["2018-10-01",62.0,62.0,58.0,59.0,6580.0],["2018-10-02",59.5,84.0,57.5,82.5,120894.0],["2018-10-03",80.0,86.0,65.5,79.0,73408.0],["2018-10-04",78.0,78.0,67.5,68.5,18926.0],["2018-10-05",70.0,74.5,68.0,71.0,11970.0],["2018-10-08",70.5,72.5,64.0,64.5,10336.0],["2018-10-09",64.0,69.5,58.5,67.5,16330.0],["2018-10-10",69.0,70.5,60.5,64.0,8704.0],["2018-10-11",63.5,69.5,60.5,65.5,8840.0],["2018-10-12",66.5,67.0,61.0,62.5,9174.0],["2018-10-15",67.0,82.5,65.0,70.0,120812.0],["2018-10-16",70.0,84.0,69.5,84.0,67666.0],["2018-10-17",85.0,115.0,83.0,101.0,352594.0],["2018-10-18",92.5,96.5,82.5,90.0,71884.0],["2018-10-19",88.5,95.0,77.0,78.0,69552.0],["2018-10-22",99.5,102.5,64.5,67.0,159938.0],["2018-10-23",62.0,72.0,57.5,65.5,42286.0],["2018-10-24",65.0,70.0,64.5,68.0,26356.0],["2018-10-25",67.0,72.5,62.5,72.5,21052.0],["2018-10-26",70.0,70.5,64.0,64.5,16756.0],["2018-10-29",65.5,66.0,55.5,56.0,20782.0],["2018-10-30",58.0,61.5,55.0,58.5,8618.0],["2018-10-31",59.0,66.5,58.5,61.0,27320.0],["2018-11-01",73.5,96.5,68.0,83.0,420106.0],["2018-11-02",86.5,92.0,80.0,89.5,82868.0],["2018-11-05",87.5,94.5,85.5,92.5,45468.0],["2018-11-06",90.5,92.0,87.5,88.5,15350.0],["2018-11-07",89.0,89.5,81.5,87.0,15004.0],["2018-11-08",85.5,95.5,82.0,93.5,32960.0],["2018-11-09",113.0,123.0,91.0,92.0,263920.0],["2018-11-12",87.5,104.0,81.0,103.5,34594.0],["2018-11-13",102.0,102.0,94.5,96.5,15930.0],["2018-11-14",96.5,100.5,93.5,97.5,14870.0],["2018-11-15",91.0,91.0,82.5,84.0,25060.0],["2018-11-16",83.0,85.5,81.0,82.5,15122.0],["2018-11-19",87.0,87.0,73.0,76.0,14302.0],["2018-11-20",75.0,78.5,71.0,75.5,7718.0],["2018-11-21",76.0,82.0,74.0,81.0,9432.0],["2018-11-23",81.0,83.5,78.5,83.5,3388.0],["2018-11-26",84.5,87.5,82.0,84.5,11006.0],["2018-11-27",83.0,86.5,80.0,81.0,4414.0],["2018-11-28",86.0,87.5,80.5,85.0,33552.0],["2018-11-29",84.0,85.0,81.5,82.0,7500.0],["2018-11-30",81.5,89.5,81.5,89.5,16634.0],["2018-12-03",90.0,93.5,87.5,92.5,10654.0],["2018-12-04",92.5,94.0,89.0,93.0,9652.0],["2018-12-06",88.5,90.5,85.0,87.5,13070.0],["2018-12-07",85.0,90.0,83.5,85.5,4998.0],["2018-12-10",85.5,87.5,83.5,84.5,4460.0],["2018-12-11",86.0,86.5,83.5,86.5,5072.0],["2018-12-12",86.5,87.0,84.0,84.5,5068.0],["2018-12-13",85.5,85.5,79.0,79.0,7672.0],["2018-12-14",78.0,80.0,75.0,80.0,4442.0],["2018-12-17",80.0,80.0,74.5,75.5,4376.0],["2018-12-18",78.0,78.5,70.0,75.5,9234.0],["2018-12-19",75.5,75.5,69.0,69.0,7508.0],["2018-12-20",71.0,71.5,67.0,67.5,3704.0],["2018-12-21",67.5,68.5,58.0,61.0,13438.0],["2018-12-24",61.0,61.0,57.5,59.0,3516.0],["2018-12-26",59.5,62.5,56.5,61.5,6880.0],["2018-12-27",61.0,66.0,60.5,61.5,2626.0],["2018-12-28",62.5,66.5,62.0,65.5,4854.0],["2018-12-31",65.5,66.0,61.0,61.5,3950.0],["2019-01-02",62.5,72.0,60.0,70.5,3796.0],["2019-01-03",70.5,71.5,67.5,71.0,2332.0],["2019-01-04",70.5,73.5,68.0,70.0,5342.0],["2019-01-07",70.0,73.0,68.5,71.5,3578.0],["2019-01-08",74.5,74.5,65.0,66.0,5618.0],["2019-01-09",66.5,85.0,66.0,83.0,26826.0],["2019-01-10",83.0,89.5,78.0,80.0,13874.0],["2019-01-11",80.0,83.0,78.5,81.5,5774.0],["2019-01-14",81.0,82.5,75.0,77.0,5172.0],["2019-01-15",77.0,79.5,73.5,78.0,6986.0],["2019-01-16",78.5,80.0,76.0,80.0,1942.0],["2019-01-17",79.0,80.5,75.0,76.5,5702.0],["2019-01-18",76.5,79.0,73.0,73.0,3986.0],["2019-01-22",73.0,75.0,70.0,70.5,2924.0],["2019-01-23",70.5,75.0,70.5,74.0,1604.0],["2019-01-24",73.5,79.0,73.5,77.0,2450.0],["2019-01-25",73.5,78.5,73.0,76.0,3598.0],["2019-01-28",76.0,76.0,71.5,74.0,5354.0],["2019-01-29",73.5,74.0,70.0,70.0,4474.0],["2019-01-30",71.0,74.0,70.5,73.0,2626.0],["2019-01-31",74.0,74.0,71.5,73.0,2946.0],["2019-02-01",73.5,76.0,73.5,74.5,3240.0],["2019-02-04",74.5,76.0,74.0,76.0,2428.0],["2019-02-05",76.5,80.0,75.0,78.0,12726.0],["2019-02-06",78.5,82.5,77.5,79.5,12894.0],["2019-02-07",79.5,80.0,73.5,75.0,5930.0],["2019-02-08",75.0,75.0,71.5,74.0,2924.0],["2019-02-11",73.0,75.0,71.5,73.5,2806.0],["2019-02-12",74.0,76.0,72.0,73.0,6964.0],["2019-02-13",73.0,75.0,71.0,71.5,7964.0],["2019-02-14",72.0,73.0,70.0,71.5,3912.0],["2019-02-15",71.0,71.5,70.0,70.0,4430.0],["2019-02-19",70.0,73.0,69.5,70.5,4528.0],["2019-02-20",71.0,72.5,69.5,70.5,2438.0],["2019-02-21",70.5,71.5,67.5,71.0,4662.0],["2019-02-22",69.5,71.5,69.5,70.0,2758.0],["2019-02-25",70.0,71.5,69.0,71.0,3702.0],["2019-02-26",77.0,77.0,69.0,69.5,12670.0],["2019-02-27",70.0,70.5,67.5,69.5,4384.0],["2019-02-28",69.5,71.0,68.5,69.5,1682.0],["2019-03-01",70.0,71.0,68.5,70.0,2378.0],["2019-03-04",69.0,71.0,69.0,70.0,3346.0],["2019-03-05",69.5,71.0,68.5,69.0,4242.0],["2019-03-06",65.0,67.5,63.0,64.0,11994.0],["2019-03-07",64.5,68.0,63.0,66.5,2250.0],["2019-03-08",65.5,66.5,63.0,63.5,2560.0],["2019-03-11",63.5,64.5,62.5,64.0,3274.0],["2019-03-12",63.5,64.0,62.5,63.5,2994.0],["2019-03-13",63.5,66.0,63.5,64.5,3202.0],["2019-03-14",64.0,72.0,62.5,69.0,29356.0],["2019-03-15",68.0,69.5,65.0,66.5,8326.0],["2019-03-18",66.0,67.5,64.0,67.5,7600.0],["2019-03-19",67.5,67.5,65.5,66.0,4198.0],["2019-03-20",66.0,68.0,66.0,67.0,4380.0],["2019-03-21",66.0,67.0,65.0,65.5,4710.0],["2019-03-22",63.0,64.5,56.5,58.0,20540.0],["2019-03-25",57.0,58.5,46.0,48.0,30330.0],["2019-03-26",49.5,50.0,47.0,48.5,4786.0],["2019-03-27",49.0,49.5,45.5,46.5,6878.0],["2019-03-28",46.5,50.0,46.0,49.5,4340.0],["2019-03-29",49.0,54.0,49.0,51.0,13142.0],["2019-04-01",51.5,52.5,50.0,52.0,5602.0],["2019-04-02",51.5,51.5,50.0,50.0,2844.0],["2019-04-03",51.0,51.5,49.5,50.5,3568.0],["2019-04-04",52.0,53.5,50.5,51.5,9020.0],["2019-04-05",51.0,53.5,50.0,51.5,6746.0],["2019-04-08",53.5,56.5,52.5,54.5,15846.0],["2019-04-09",57.0,61.5,56.0,59.0,16496.0],["2019-04-10",60.0,60.0,55.5,55.5,7440.0],["2019-04-11",56.0,56.5,52.5,53.5,5898.0],["2019-04-12",52.5,54.0,52.0,52.0,5030.0],["2019-04-15",52.0,52.0,50.5,51.5,4984.0],["2019-04-16",51.0,51.5,48.5,51.0,9116.0],["2019-04-17",51.5,52.0,49.0,49.5,5308.0],["2019-04-18",50.0,51.0,47.5,48.0,7508.0],["2019-04-22",48.0,48.0,46.5,47.5,6272.0],["2019-04-23",47.0,47.5,45.5,46.0,5370.0],["2019-04-24",46.0,46.5,45.0,45.5,7060.0],["2019-04-25",45.0,46.0,44.0,45.5,4460.0],["2019-04-26",46.0,47.5,45.0,47.0,6932.0],["2019-04-29",47.0,50.0,46.0,49.0,6532.0],["2019-04-30",50.5,52.5,49.5,50.0,3110.0],["2019-05-01",50.5,51.5,47.5,48.5,3198.0],["2019-05-02",48.0,52.5,48.0,49.5,2686.0],["2019-05-03",49.5,50.5,47.5,49.5,5310.0],["2019-05-06",48.5,50.0,47.5,48.5,2334.0],["2019-05-07",48.5,48.5,45.5,46.0,4548.0],["2019-05-08",47.0,47.5,45.5,46.5,2518.0],["2019-05-09",47.0,48.0,45.0,47.0,5516.0],["2019-05-10",47.0,48.0,45.0,46.5,2094.0],["2019-05-13",46.5,47.0,44.0,45.5,6716.0],["2019-05-14",46.0,46.0,42.0,42.5,9062.0],["2019-05-15",44.5,47.0,42.0,42.5,3722.0],["2019-05-16",44.0,44.0,39.0,39.5,8944.0],["2019-05-17",42.0,42.0,39.0,40.0,3594.0],["2019-05-20",40.5,41.5,38.0,39.0,3558.0],["2019-05-21",39.5,41.5,38.5,40.5,2506.0],["2019-05-22",41.5,42.0,40.0,40.5,2114.0],["2019-05-23",40.5,41.5,39.0,39.0,2372.0],["2019-05-24",33.0,35.0,29.0,29.0,31080.0],["2019-05-28",30.0,30.5,27.5,29.5,28938.0],["2019-05-29",28.0,29.5,24.5,25.0,24010.0],["2019-05-30",24.5,27.5,24.5,26.0,10842.0],["2019-05-31",26.0,26.0,25.0,25.0,5600.0],["2019-06-03",37.0,38.5,26.5,28.0,127486.0],["2019-06-04",28.0,31.5,25.5,29.5,19434.0],["2019-06-05",28.5,28.5,26.0,26.5,7584.0],["2019-06-06",27.0,27.5,26.0,26.0,3856.0],["2019-06-07",25.5,26.0,21.5,23.5,43592.0],["2019-06-10",23.5,23.5,21.5,22.0,14918.0],["2019-06-11",22.0,23.5,20.0,21.0,10916.0],["2019-06-12",21.5,21.5,19.5,19.5,9084.0],["2019-06-13",19.5,21.0,18.5,19.0,18026.0],["2019-06-14",7.0,8.0,6.5,8.0,606936.0],["2019-06-17",8.5,9.0,7.0,8.0,299124.0],["2019-06-18",8.0,8.0,7.5,7.5,169784.0],["2019-06-19",8.5,9.0,7.5,7.5,568902.0],["2019-06-20",7.5,7.5,7.0,7.0,244234.0],["2019-06-21",7.0,7.5,7.0,7.0,178698.0],["2019-06-24",7.0,7.0,6.5,7.0,281236.0],["2019-06-25",7.0,7.0,6.5,6.5,293700.0],["2019-06-26",6.5,6.5,6.5,6.5,210796.0],["2019-06-27",6.5,6.5,6.0,6.0,199200.0],["2019-06-28",6.0,6.0,5.0,5.5,362260.0],["2019-07-01",6.0,6.0,5.5,6.0,240014.0],["2019-07-02",6.0,7.5,6.0,7.0,1642930.0],["2019-07-03",10.5,14.5,8.5,10.0,4135008.0],["2019-07-05",12.0,13.0,10.5,11.5,1967274.0],["2019-07-08",11.5,11.5,10.0,10.0,888872.0],["2019-07-09",9.0,9.0,8.0,8.5,792720.0],["2019-07-10",7.5,8.0,7.0,7.5,1171484.0],["2019-07-11",7.5,8.0,6.5,7.0,1302402.0],["2019-07-12",7.5,7.5,7.0,7.0,1037540.0],["2019-07-15",7.0,7.0,6.0,6.5,814670.0],["2019-07-16",6.5,7.5,6.5,7.0,1042966.0],["2019-07-17",7.0,7.5,7.0,7.0,665228.0],["2019-07-18",7.0,7.0,6.5,6.5,431414.0],["2019-07-19",6.0,6.5,6.0,6.5,429224.0],["2019-07-22",6.5,6.5,6.0,6.5,451328.0],["2019-07-23",6.5,6.5,6.5,6.5,327736.0],["2019-07-24",6.5,6.5,6.0,6.5,285238.0],["2019-07-25",6.0,7.5,6.0,7.0,972618.0],["2019-07-26",7.5,9.0,7.0,8.0,2089812.0],["2019-07-29",7.0,8.0,7.0,8.0,672612.0],["2019-07-30",8.0,10.5,8.0,10.0,1861054.0],["2019-07-31",12.0,12.5,8.0,8.5,2851138.0],["2019-08-01",8.0,9.0,8.0,8.0,827628.0],["2019-08-02",8.0,9.0,8.0,9.0,810492.0],["2019-08-05",9.0,10.0,9.0,9.0,901898.0],["2019-08-06",9.0,9.5,8.5,8.5,485492.0],["2019-08-07",8.5,8.5,8.0,8.5,417710.0],["2019-08-08",8.5,9.0,8.0,8.5,364414.0],["2019-08-09",8.5,8.5,8.0,8.5,250778.0],["2019-08-12",8.5,8.5,8.0,8.0,330310.0],["2019-08-13",8.0,8.5,7.5,8.0,261256.0],["2019-08-14",8.0,8.0,7.0,7.5,508572.0],["2019-08-15",8.5,9.0,7.5,8.0,776434.0],["2019-08-16",8.0,8.5,7.5,8.0,338994.0],["2019-08-19",7.5,8.0,7.5,8.0,230322.0],["2019-08-20",7.5,7.5,7.5,7.5,172730.0],["2019-08-21",7.5,7.5,7.5,7.5,113810.0],["2019-08-22",7.5,7.5,7.5,7.5,205936.0],["2019-08-23",7.5,7.5,7.0,7.5,155438.0],["2019-08-26",7.5,7.5,7.0,7.0,125836.0],["2019-08-27",7.0,7.0,7.0,7.0,193658.0],["2019-08-28",7.0,7.0,6.5,6.5,136426.0],["2019-08-29",6.5,7.0,6.5,7.0,218968.0],["2019-08-30",7.0,7.0,7.0,7.0,105722.0],["2019-09-03",7.0,7.0,7.0,7.0,105672.0],["2019-09-04",7.0,7.0,6.5,7.0,105806.0],["2019-09-05",7.0,7.0,6.5,6.5,85382.0],["2019-09-06",6.5,6.5,6.5,6.5,125118.0],["2019-09-09",6.5,7.0,6.5,7.0,191830.0],["2019-09-10",7.0,7.5,6.5,7.0,276526.0],["2019-09-11",7.0,7.0,6.5,7.0,182610.0],["2019-09-12",7.0,7.0,6.5,6.5,132084.0],["2019-09-13",7.0,7.0,6.5,7.0,185632.0],["2019-09-16",7.0,7.0,6.5,7.0,124318.0],["2019-09-17",7.0,7.0,6.5,7.0,94384.0],["2019-09-18",7.0,7.0,6.5,6.5,124460.0],["2019-09-19",6.5,7.0,6.5,6.5,117740.0],["2019-09-20",6.5,6.5,6.5,6.5,108064.0],["2019-09-23",6.5,6.5,6.5,6.5,167802.0],["2019-09-24",6.5,6.5,6.0,6.0,202492.0],["2019-09-25",6.0,6.5,6.0,6.0,116554.0],["2019-09-26",6.0,6.5,6.0,6.5,111250.0],["2019-09-27",6.0,6.5,6.0,6.0,97814.0],["2019-09-30",6.0,6.5,6.0,6.0,95062.0],["2019-10-01",6.0,6.0,5.5,6.0,117380.0],["2019-10-02",6.0,7.0,6.0,6.0,353484.0],["2019-10-03",6.0,6.5,6.0,6.0,114170.0],["2019-10-04",6.0,6.0,6.0,6.0,67502.0],["2019-10-07",6.0,6.0,6.0,6.0,84044.0],["2019-10-08",6.0,6.5,6.0,6.0,97676.0],["2019-10-09",6.0,6.5,6.0,6.0,85434.0],["2019-10-10",6.5,6.5,6.0,6.0,94166.0],["2019-10-11",6.5,7.0,6.0,6.5,261564.0],["2019-10-14",7.0,7.0,6.5,6.5,122134.0],["2019-10-15",6.5,6.5,6.5,6.5,121300.0],["2019-10-16",6.5,6.5,6.5,6.5,69288.0],["2019-10-17",6.5,6.5,6.0,6.5,68982.0],["2019-10-18",6.5,6.5,6.0,6.5,120614.0],["2019-10-21",6.5,6.5,6.5,6.5,71228.0],["2019-10-22",6.5,6.5,6.5,6.5,89768.0],["2019-10-23",6.5,7.0,6.5,7.0,236698.0],["2019-10-24",7.0,7.0,6.5,6.5,79946.0],["2019-10-25",7.0,7.0,6.5,6.5,90872.0],["2019-10-28",7.0,7.0,6.5,6.5,52484.0],["2019-10-29",6.5,6.5,6.5,6.5,65048.0],["2019-10-30",6.5,6.5,6.0,6.5,78340.0],["2019-10-31",6.5,6.5,6.0,6.5,51354.0],["2019-11-01",6.5,7.0,6.5,7.0,104062.0],["2019-11-04",7.0,7.0,7.0,7.0,145304.0],["2019-11-05",7.0,11.0,7.0,10.5,1901832.0],["2019-11-06",7.5,9.0,6.5,7.0,1515168.0],["2019-11-07",7.0,7.0,6.5,7.0,384986.0],["2019-11-08",6.05,6.05,5.5,5.75,760900.0],["2019-11-11",5.77,5.82,4.79,5.65,597000.0],["2019-11-12",5.8,6.5,5.73,6.14,641200.0],["2019-11-13",6.19,6.88,5.91,6.24,645600.0],["2019-11-14",6.15,6.24,5.65,6.17,535200.0],["2019-11-15",6.25,6.69,5.06,5.15,1502800.0],["2019-11-18",4.23,4.59,4.02,4.2,918100.0],["2019-11-19",4.14,4.66,4.05,4.39,604100.0],["2019-11-20",4.4,4.89,4.2,4.3,438200.0],["2019-11-21",4.27,4.38,3.81,4.0,392700.0],["2019-11-22",3.97,4.05,3.67,3.92,318500.0],["2019-11-25",3.98,3.98,3.7,3.94,274400.0],["2019-11-26",4.11,4.13,3.8,4.05,266100.0],["2019-11-27",3.98,4.66,3.88,4.45,549800.0],["2019-11-29",4.5,4.72,4.41,4.6,228100.0],["2019-12-02",4.65,4.89,4.44,4.76,394200.0],["2019-12-03",4.63,4.76,4.43,4.52,250800.0],["2019-12-04",4.68,4.7,4.44,4.57,137200.0],["2019-12-05",4.56,4.58,4.25,4.28,211900.0],["2019-12-06",4.28,4.38,4.06,4.07,223200.0],["2019-12-09",4.1,4.53,4.1,4.45,323000.0],["2019-12-10",4.45,4.45,4.26,4.45,268200.0],["2019-12-11",4.42,4.46,4.11,4.29,527100.0],["2019-12-12",4.29,4.33,4.0,4.06,249900.0],["2019-12-13",4.07,4.14,3.94,4.09,298600.0],["2019-12-16",4.1,4.18,3.96,4.0,319500.0],["2019-12-17",3.93,3.99,3.8,3.83,439800.0],["2019-12-18",3.9,3.96,3.7,3.93,290500.0],["2019-12-19",3.92,3.92,3.75,3.79,265700.0],["2019-12-20",3.77,3.82,3.62,3.8,626500.0],["2019-12-23",3.71,3.87,3.54,3.83,314700.0],["2019-12-24",3.85,4.08,3.79,4.05,228900.0],["2019-12-26",4.17,4.29,4.01,4.22,244300.0],["2019-12-27",4.24,4.74,4.12,4.45,596200.0],["2019-12-30",4.48,4.48,4.11,4.17,396800.0],["2019-12-31",4.28,4.34,4.01,4.3,326400.0],["2020-01-02",4.21,4.31,4.07,4.08,235200.0],["2020-01-03",4.01,4.07,3.8,3.91,228400.0],["2020-01-06",3.87,3.94,3.83,3.88,220200.0],["2020-01-07",3.92,4.3,3.76,4.02,600700.0],["2020-01-08",4.05,4.1,3.78,3.92,664100.0],["2020-01-09",3.5,3.65,3.5,3.55,842300.0],["2020-01-10",3.55,3.69,3.52,3.66,440500.0],["2020-01-13",3.61,3.61,2.9,2.95,1461200.0],["2020-01-14",2.92,3.11,2.75,3.08,783000.0],["2020-01-15",3.12,3.13,2.92,3.01,363600.0],["2020-01-16",3.07,3.09,2.96,3.03,235100.0],["2020-01-17",3.17,3.25,2.98,3.07,438300.0],["2020-01-21",3.07,3.16,2.93,3.05,679600.0],["2020-01-22",3.03,3.07,2.91,3.02,440800.0],["2020-01-23",2.99,3.07,2.82,2.98,348000.0],["2020-01-24",2.95,2.97,2.82,2.94,328600.0],["2020-01-27",2.82,2.89,2.7,2.73,426400.0],["2020-01-28",2.75,2.96,2.7,2.89,387000.0],["2020-01-29",2.94,2.98,2.8,2.84,181700.0],["2020-01-30",2.82,2.83,2.72,2.72,155400.0],["2020-01-31",2.78,2.82,2.7,2.79,178500.0],["2020-02-03",2.78,2.9,2.7,2.71,248400.0],["2020-02-04",2.72,2.87,2.72,2.83,309400.0],["2020-02-05",2.85,3.0,2.84,2.9,310300.0],["2020-02-06",2.9,2.95,2.86,2.93,161100.0],["2020-02-07",2.9,2.95,2.75,2.79,239400.0],["2020-02-10",2.79,2.81,2.74,2.81,169900.0],["2020-02-11",2.9,2.9,2.73,2.75,194300.0],["2020-02-12",2.8,2.9,2.75,2.81,238100.0],["2020-02-13",2.77,2.86,2.77,2.81,112900.0],["2020-02-14",2.96,3.07,2.77,2.81,1788300.0],["2020-02-18",2.77,2.8,2.65,2.69,573800.0],["2020-02-19",2.65,2.67,2.3,2.34,1051100.0],["2020-02-20",2.4,2.4,2.19,2.28,469000.0],["2020-02-21",2.25,2.28,2.13,2.19,463300.0],["2020-02-24",2.05,2.26,2.01,2.25,306300.0],["2020-02-25",2.23,2.31,2.05,2.07,207600.0],["2020-02-26",2.54,3.71,2.4,2.64,16078700.0],["2020-02-27",2.36,2.4,2.11,2.12,1411400.0],["2020-02-28",2.12,2.17,2.01,2.08,570500.0],["2020-03-02",2.15,2.3,2.04,2.25,368900.0],["2020-03-03",2.25,2.3,2.12,2.14,219500.0],["2020-03-04",2.18,2.41,2.15,2.32,555900.0],["2020-03-05",2.36,2.36,2.2,2.32,261000.0],["2020-03-06",2.28,2.36,2.15,2.15,163000.0],["2020-03-09",2.07,2.15,2.01,2.13,209600.0],["2020-03-10",2.12,2.21,2.03,2.21,216000.0],["2020-03-11",2.19,2.25,2.02,2.14,263000.0],["2020-03-12",2.01,2.11,1.79,1.89,331700.0],["2020-03-13",1.99,1.99,1.77,1.86,177200.0],["2020-03-16",1.77,1.99,1.62,1.81,176700.0],["2020-03-17",1.84,1.95,1.79,1.82,115500.0],["2020-03-18",1.93,1.99,1.68,1.75,331400.0],["2020-03-19",1.79,1.82,1.68,1.73,142100.0],["2020-03-20",1.83,1.87,1.66,1.72,168700.0],["2020-03-23",1.78,1.82,1.6,1.7,182500.0],["2020-03-24",1.75,1.77,1.67,1.72,165900.0],["2020-03-25",1.75,1.83,1.71,1.81,164800.0],["2020-03-26",1.82,1.9,1.79,1.82,136600.0],["2020-03-27",1.81,1.93,1.73,1.88,126000.0],["2020-03-30",1.89,1.89,1.81,1.81,71300.0],["2020-03-31",1.82,1.82,1.73,1.73,127100.0],["2020-04-01",1.79,1.79,1.53,1.6,204500.0],["2020-04-02",1.55,1.7,1.47,1.53,158000.0],["2020-04-03",1.56,1.65,1.46,1.55,126900.0],["2020-04-06",1.64,1.64,1.48,1.64,130700.0],["2020-04-07",1.67,1.67,1.52,1.63,91900.0],["2020-04-08",1.62,1.74,1.56,1.7,207300.0],["2020-04-09",1.7,1.75,1.62,1.7,104500.0],["2020-04-13",1.78,1.84,1.69,1.75,110100.0],["2020-04-14",1.77,1.79,1.66,1.73,106700.0],["2020-04-15",1.73,1.77,1.66,1.69,83500.0],["2020-04-16",1.7,1.74,1.61,1.65,165800.0],["2020-04-17",1.7,1.75,1.61,1.72,202600.0],["2020-04-20",1.71,2.07,1.69,1.81,429200.0],["2020-04-21",1.88,1.91,1.78,1.8,153400.0],["2020-04-22",1.85,1.89,1.73,1.78,119600.0],["2020-04-23",1.82,1.93,1.82,1.84,116900.0],["2020-04-24",1.84,1.93,1.81,1.89,123300.0],["2020-04-27",1.9,2.06,1.87,1.98,209400.0],["2020-04-28",2.03,2.09,1.89,2.01,145100.0],["2020-04-29",2.13,2.48,2.06,2.41,457500.0],["2020-04-30",2.4,2.57,2.3,2.53,313200.0],["2020-05-01",2.47,2.52,2.34,2.52,189500.0],["2020-05-04",2.45,2.6,2.41,2.47,159500.0],["2020-05-05",2.47,2.64,2.47,2.62,174600.0],["2020-05-06",2.64,2.95,2.52,2.54,278000.0],["2020-05-07",2.6,2.63,2.52,2.63,77800.0],["2020-05-08",2.69,2.69,2.54,2.57,108300.0],["2020-05-11",2.62,2.98,2.58,2.9,322800.0],["2020-05-12",2.89,3.08,2.83,2.95,237300.0],["2020-05-13",2.85,2.92,2.7,2.77,178800.0],["2020-05-14",2.8,3.12,2.74,2.87,291600.0],["2020-05-15",3.09,3.09,2.81,2.86,124600.0],["2020-05-18",3.05,3.17,2.92,3.1,321300.0],["2020-05-19",3.14,3.2,2.95,3.04,271800.0],["2020-05-20",3.11,3.25,3.04,3.23,250700.0],["2020-05-21",3.26,3.75,3.18,3.48,483300.0],["2020-05-22",3.5,3.75,3.46,3.66,252200.0],["2020-05-26",3.89,3.96,3.72,3.93,287800.0],["2020-05-27",3.95,3.97,3.37,3.6,415700.0],["2020-05-28",3.58,3.78,3.45,3.45,157000.0],["2020-05-29",3.5,3.5,3.08,3.43,204100.0],["2020-06-01",3.51,3.51,3.38,3.4,125500.0],["2020-06-02",3.39,3.48,3.31,3.4,97500.0],["2020-06-03",3.49,3.73,3.18,3.52,421400.0],["2020-06-04",3.45,3.55,3.36,3.4,105800.0],["2020-06-05",3.41,3.55,3.39,3.41,132400.0],["2020-06-08",3.5,3.93,3.44,3.86,369600.0],["2020-06-09",3.68,3.73,3.43,3.67,196400.0],["2020-06-10",3.67,3.69,3.47,3.53,106400.0],["2020-06-11",3.43,3.43,3.02,3.09,288000.0],["2020-06-12",3.16,3.27,2.88,3.09,250700.0],["2020-06-15",2.94,3.12,2.91,3.06,101900.0],["2020-06-16",3.19,3.25,3.03,3.08,113300.0],["2020-06-17",3.1,3.2,2.99,3.02,109300.0],["2020-06-18",3.05,3.13,2.95,3.05,53300.0],["2020-06-19",3.23,3.23,3.06,3.08,98100.0],["2020-06-22",3.15,3.15,3.0,3.04,72200.0],["2020-06-23",3.05,3.61,3.05,3.43,277300.0],["2020-06-24",3.45,3.48,3.2,3.33,126200.0],["2020-06-25",3.3,3.6,3.21,3.52,155400.0],["2020-06-26",3.49,3.49,3.27,3.28,152300.0],["2020-06-29",3.32,3.42,3.09,3.15,180100.0],["2020-06-30",3.15,3.15,2.89,2.93,276300.0],["2020-07-01",2.93,2.94,2.77,2.82,169000.0],["2020-07-02",2.86,2.94,2.78,2.78,112600.0],["2020-07-06",2.8,2.88,2.71,2.77,130300.0],["2020-07-07",2.77,3.15,2.74,3.04,624400.0],["2020-07-08",3.08,3.3,3.01,3.21,161900.0],["2020-07-09",3.13,3.15,2.95,3.03,100200.0],["2020-07-10",3.03,3.08,2.91,2.97,79900.0],["2020-07-13",3.06,3.06,2.81,2.83,103100.0],["2020-07-14",2.84,2.92,2.75,2.79,89100.0],["2020-07-15",2.85,2.95,2.79,2.87,66200.0],["2020-07-16",2.88,3.0,2.81,2.99,113500.0],["2020-07-17",3.0,3.18,3.0,3.13,166500.0],["2020-07-20",3.06,3.23,3.06,3.19,123000.0],["2020-07-21",3.21,3.31,3.08,3.23,140700.0],["2020-07-22",3.24,3.32,3.16,3.21,92500.0],["2020-07-23",3.27,3.32,3.12,3.19,82300.0],["2020-07-24",3.19,3.29,3.16,3.24,77900.0],["2020-07-27",3.22,3.39,3.19,3.25,83800.0],["2020-07-28",3.22,3.34,3.21,3.34,52900.0],["2020-07-29",3.35,3.36,3.24,3.32,61700.0],["2020-07-30",3.36,3.39,3.21,3.21,41800.0],["2020-07-31",3.21,4.43,3.06,3.56,2988200.0],["2020-08-03",3.55,3.68,3.4,3.49,221400.0],["2020-08-04",3.58,3.6,3.37,3.57,171200.0],["2020-08-05",3.59,3.67,3.53,3.58,102900.0],["2020-08-06",3.58,3.62,3.48,3.51,66100.0],["2020-08-07",3.5,3.5,3.38,3.42,76900.0],["2020-08-10",3.44,3.5,3.41,3.49,71300.0],["2020-08-11",3.49,3.53,3.36,3.37,86700.0],["2020-08-12",3.36,3.49,3.27,3.32,232100.0],["2020-08-13",3.29,3.41,3.23,3.28,109300.0],["2020-08-14",3.04,3.1,2.86,2.92,310600.0],["2020-08-17",2.89,3.0,2.72,2.79,187400.0],["2020-08-18",2.81,2.81,2.6,2.65,151500.0],["2020-08-19",2.6,2.65,2.5,2.57,201400.0],["2020-08-20",2.6,2.64,2.47,2.55,124300.0],["2020-08-21",2.5,2.55,2.43,2.48,106600.0],["2020-08-24",2.54,2.54,2.2,2.27,299000.0],["2020-08-25",2.36,2.36,2.14,2.33,175400.0],["2020-08-26",2.43,2.49,2.29,2.3,362000.0],["2020-08-27",2.34,2.35,2.16,2.21,462300.0],["2020-08-28",2.21,2.24,2.1,2.11,281100.0],["2020-08-31",2.13,2.16,2.06,2.14,88400.0],["2020-09-01",2.15,2.15,2.06,2.07,105600.0],["2020-09-02",2.06,2.07,1.81,1.93,594800.0],["2020-09-03",1.97,1.98,1.88,1.9,92100.0],["2020-09-04",1.96,1.96,1.76,1.88,142300.0],["2020-09-08",1.91,2.07,1.77,1.91,630300.0],["2020-09-09",1.95,2.03,1.91,1.96,261900.0],["2020-09-10",1.97,2.0,1.91,1.95,76800.0],["2020-09-11",1.98,2.0,1.86,1.93,94200.0],["2020-09-14",1.84,2.11,1.83,2.09,173900.0],["2020-09-15",2.15,2.19,2.02,2.1,106400.0],["2020-09-16",2.11,2.37,2.11,2.2,166500.0],["2020-09-17",2.09,2.57,2.08,2.55,375100.0],["2020-09-18",2.46,2.91,2.46,2.7,444000.0],["2020-09-21",2.69,2.78,2.51,2.53,149900.0],["2020-09-22",2.54,2.62,2.37,2.37,131100.0],["2020-09-23",2.34,2.55,2.11,2.32,196000.0],["2020-09-24",2.29,2.53,2.21,2.53,170400.0],["2020-09-25",2.54,2.56,2.38,2.55,152900.0],["2020-09-28",2.53,2.53,2.4,2.4,77000.0],["2020-09-29",2.44,2.53,2.38,2.49,76300.0],["2020-09-30",2.46,2.79,2.46,2.65,296300.0],["2020-10-01",2.66,2.66,2.51,2.61,115200.0],["2020-10-02",2.5,2.65,2.46,2.56,83700.0],["2020-10-05",2.6,2.69,2.55,2.65,54100.0],["2020-10-06",2.65,2.67,2.56,2.59,49100.0],["2020-10-07",2.61,2.8,2.59,2.74,67700.0],["2020-10-08",2.74,2.8,2.63,2.64,85400.0],["2020-10-09",2.68,2.78,2.6,2.74,143900.0],["2020-10-12",2.8,2.8,2.56,2.64,91800.0],["2020-10-13",2.61,2.7,2.58,2.62,34200.0],["2020-10-14",2.7,2.73,2.58,2.66,54500.0],["2020-10-15",2.6,2.73,2.57,2.63,48200.0],["2020-10-16",2.6,2.71,2.6,2.6,34800.0],["2020-10-19",2.7,2.72,2.57,2.58,65900.0],["2020-10-20",2.59,2.69,2.58,2.63,41800.0],["2020-10-21",2.63,2.67,2.6,2.61,20100.0],["2020-10-22",2.62,2.73,2.53,2.67,79900.0],["2020-10-23",2.74,2.83,2.68,2.71,66400.0],["2020-10-26",2.69,2.8,2.66,2.79,68300.0],["2020-10-27",2.82,2.82,2.67,2.75,58900.0],["2020-10-28",2.67,2.68,2.56,2.65,31600.0],["2020-10-29",2.63,2.64,2.54,2.63,45400.0],["2020-10-30",2.59,2.68,2.52,2.56,46700.0],["2020-11-02",2.58,2.58,2.33,2.45,106100.0],["2020-11-03",2.39,2.53,2.39,2.5,28000.0],["2020-11-04",2.47,2.51,2.38,2.49,22400.0],["2020-11-05",2.5,2.7,2.42,2.68,74900.0],["2020-11-06",2.68,2.69,2.56,2.67,38900.0],["2020-11-09",2.69,2.7,2.52,2.64,53400.0],["2020-11-10",2.65,2.7,2.57,2.64,57900.0],["2020-11-11",2.65,2.65,2.53,2.6,77500.0],["2020-11-12",2.54,2.6,2.5,2.59,60500.0],["2020-11-13",2.57,2.63,2.47,2.63,64400.0],["2020-11-16",2.52,2.74,2.52,2.64,141500.0],["2020-11-17",2.64,2.88,2.56,2.72,376000.0],["2020-11-18",2.8,2.95,2.71,2.78,440000.0],["2020-11-19",2.82,2.95,2.78,2.95,305400.0],["2020-11-20",3.06,3.2,2.97,3.12,493100.0],["2020-11-23",3.17,3.19,3.01,3.06,212800.0],["2020-11-24",3.03,3.2,2.9,3.16,338000.0],["2020-11-25",3.17,3.59,3.13,3.55,547000.0],["2020-11-27",3.59,3.8,3.59,3.72,216700.0],["2020-11-30",3.79,3.96,3.6,3.73,251300.0],["2020-12-01",3.88,3.9,3.44,3.5,272900.0],["2020-12-02",3.52,3.73,3.37,3.64,227600.0],["2020-12-03",3.66,3.71,3.56,3.71,57300.0],["2020-12-04",3.72,3.95,3.68,3.86,300200.0],["2020-12-07",4.2,4.3,3.44,3.69,1582700.0],["2020-12-08",3.64,3.78,3.34,3.69,448400.0],["2020-12-09",3.73,6.39,3.6,6.39,16594500.0],["2020-12-10",9.11,19.38,7.12,17.66,147659000.0],["2020-12-11",13.31,14.4,7.87,8.37,30078700.0],["2020-12-14",7.15,7.15,6.0,6.69,12114900.0],["2020-12-15",7.06,8.58,6.9,7.26,14784200.0],["2020-12-16",7.02,7.75,6.85,7.53,3395900.0],["2020-12-17",7.29,7.44,6.8,7.1,2700400.0],["2020-12-18",6.98,7.35,6.7,6.97,2423300.0],["2020-12-21",7.25,7.4,6.9,7.07,3203300.0],["2020-12-22",7.14,7.25,6.8,7.06,2106500.0],["2020-12-23",6.92,7.0,6.37,6.52,2942500.0],["2020-12-24",6.5,6.53,6.12,6.31,1292800.0],["2020-12-28",6.3,6.35,5.77,5.77,1629100.0],["2020-12-29",5.54,6.3,5.45,6.13,2798200.0],["2020-12-30",6.12,6.25,5.81,5.84,999900.0],["2020-12-31",5.75,6.08,5.63,5.81,903000.0],["2021-01-04",5.7,5.88,5.54,5.61,949800.0],["2021-01-05",5.53,6.15,5.53,5.81,1000300.0],["2021-01-06",5.8,6.07,5.65,5.91,1141300.0],["2021-01-07",5.86,6.8,5.86,6.71,2254200.0],["2021-01-08",6.67,6.8,6.14,6.33,896700.0],["2021-01-11",6.22,6.59,6.11,6.29,445900.0],["2021-01-12",6.2,6.45,5.94,6.36,792300.0],["2021-01-13",6.37,6.45,6.08,6.15,472600.0],["2021-01-14",6.05,6.36,6.0,6.05,936400.0],["2021-01-15",6.17,6.28,5.88,6.01,999400.0],["2021-01-19",6.01,6.13,5.8,5.94,772800.0],["2021-01-20",5.95,6.05,5.64,5.8,778600.0],["2021-01-21",5.75,6.1,5.66,6.05,747300.0],["2021-01-22",5.93,6.18,5.9,5.96,433100.0],["2021-01-25",6.01,6.14,5.63,6.06,756100.0],["2021-01-26",6.05,6.15,5.85,5.91,649000.0],["2021-01-27",5.81,5.95,5.6,5.7,911100.0],["2021-01-28",5.66,5.84,5.4,5.5,604800.0],["2021-01-29",5.67,6.43,5.52,6.1,1913500.0],["2021-02-01",6.3,6.36,5.91,6.1,741800.0],["2021-02-02",6.25,8.8,6.05,8.18,17184200.0],["2021-02-03",11.75,13.15,8.6,9.4,40541000.0],["2021-02-04",9.1,10.66,8.61,9.8,5618000.0],["2021-02-05",9.43,9.63,8.79,9.26,1747800.0],["2021-02-08",9.23,10.19,9.01,10.15,1958900.0],["2021-02-09",10.01,10.35,9.78,9.95,1013000.0],["2021-02-10",9.81,9.95,9.1,9.66,931200.0],["2021-02-11",9.66,9.73,9.02,9.21,947500.0],["2021-02-12",9.11,9.72,9.02,9.44,565000.0],["2021-02-16",9.7,10.38,9.44,10.11,1351800.0],["2021-02-17",9.86,10.3,9.59,9.84,572400.0],["2021-02-18",9.78,9.83,9.04,9.09,906500.0],["2021-02-19",9.17,9.55,9.17,9.36,390300.0],["2021-02-22",9.38,9.65,8.63,8.73,728600.0],["2021-02-23",8.35,8.45,7.21,7.95,981900.0],["2021-02-24",8.0,9.36,7.96,8.93,1343100.0],["2021-02-25",8.99,9.12,8.15,8.37,517200.0],["2021-02-26",8.28,8.68,7.88,8.13,358200.0],["2021-03-01",8.48,8.69,8.3,8.44,261100.0],["2021-03-02",8.61,10.05,8.59,9.44,1530800.0],["2021-03-03",9.44,9.53,8.6,8.75,548100.0],["2021-03-04",8.71,8.83,7.62,8.0,646900.0],["2021-03-05",8.13,8.19,7.02,7.89,512500.0],["2021-03-08",7.99,9.78,7.85,9.08,2285100.0],["2021-03-09",9.14,9.59,8.21,8.59,838900.0],["2021-03-10",8.83,8.97,8.42,8.97,471000.0],["2021-03-11",8.91,9.9,8.89,9.84,897300.0],["2021-03-12",9.75,10.53,9.31,10.26,1048900.0],["2021-03-15",10.19,11.13,10.15,11.05,1113500.0],["2021-03-16",10.85,11.15,10.18,10.42,753600.0],["2021-03-17",10.4,12.18,10.17,11.71,1289200.0],["2021-03-18",11.26,11.7,10.41,10.54,891000.0],["2021-03-19",10.96,11.28,10.61,10.62,424400.0],["2021-03-22",10.88,10.94,10.2,10.27,543800.0],["2021-03-23",10.21,10.39,9.64,9.89,480700.0],["2021-03-24",9.52,9.52,8.08,8.13,995900.0],["2021-03-25",8.15,8.68,7.88,8.58,421900.0],["2021-03-26",8.6,8.75,8.16,8.24,365800.0],["2021-03-29",8.23,8.45,7.9,7.9,437300.0],["2021-03-30",7.81,8.31,7.62,8.02,336600.0],["2021-03-31",8.13,8.78,8.08,8.54,339700.0],["2021-04-01",8.64,9.93,8.5,9.11,764900.0],["2021-04-05",9.28,9.46,8.75,8.83,326300.0],["2021-04-06",8.89,10.86,8.86,9.81,2129500.0],["2021-04-07",9.56,10.15,9.0,9.3,1166600.0],["2021-04-08",9.31,9.52,8.82,9.07,466200.0],["2021-04-09",9.53,10.09,8.8,9.04,1407700.0],["2021-04-12",8.86,9.0,8.07,8.21,615800.0],["2021-04-13",8.39,8.53,8.16,8.45,204900.0],["2021-04-14",8.48,8.72,8.15,8.25,294800.0],["2021-04-15",8.18,8.47,7.7,7.89,491000.0],["2021-04-16",7.92,8.02,7.44,7.54,517300.0],["2021-04-19",7.37,7.54,7.1,7.41,396000.0],["2021-04-20",7.47,7.5,7.01,7.19,301200.0],["2021-04-21",7.12,7.92,7.01,7.86,358200.0],["2021-04-22",7.9,8.09,7.52,7.75,147300.0],["2021-04-23",7.77,8.39,7.57,8.23,285700.0],["2021-04-26",8.24,8.6,8.03,8.48,211100.0],["2021-04-27",8.59,8.71,8.1,8.22,182800.0],["2021-04-28",8.15,8.38,7.98,8.19,282600.0],["2021-04-29",8.21,8.25,7.82,8.01,220900.0],["2021-04-30",7.69,8.1,7.69,7.88,130800.0],["2021-05-03",8.13,8.2,7.76,7.87,185000.0],["2021-05-04",7.76,7.86,7.36,7.72,218200.0],["2021-05-05",7.78,7.9,7.52,7.7,89000.0],["2021-05-06",7.56,7.87,7.3,7.83,217700.0],["2021-05-07",7.7,8.07,7.61,8.07,286300.0],["2021-05-10",7.93,8.06,7.67,7.9,206700.0],["2021-05-11",7.56,8.34,7.4,8.2,184300.0],["2021-05-12",8.06,8.32,7.71,7.89,201000.0],["2021-05-13",7.92,8.15,7.52,7.61,142700.0],["2021-05-14",8.13,8.5,7.89,8.15,305400.0],["2021-05-17",8.21,9.49,8.18,8.83,440500.0],["2021-05-18",9.11,9.29,8.76,9.04,273400.0],["2021-05-19",8.63,9.48,8.61,9.3,326200.0],["2021-05-20",9.35,9.71,9.22,9.55,289000.0],["2021-05-21",9.56,10.45,9.43,9.75,650200.0],["2021-05-24",10.08,10.55,9.79,9.98,541200.0],["2021-05-25",9.95,10.42,9.83,10.28,233200.0],["2021-05-26",10.31,10.41,9.96,10.24,279800.0],["2021-05-27",10.4,11.18,10.38,10.72,865800.0],["2021-05-28",10.85,12.03,10.56,11.96,805900.0],["2021-06-01",12.75,13.35,11.91,12.81,1333700.0],["2021-06-02",12.96,13.28,11.25,12.6,1162800.0],["2021-06-03",12.53,12.53,10.34,10.9,1312100.0],["2021-06-04",11.05,11.65,10.52,10.52,455100.0],["2021-06-07",10.65,11.11,10.57,10.86,281100.0],["2021-06-08",10.94,11.69,10.94,11.53,459000.0],["2021-06-09",11.7,11.74,11.04,11.13,341600.0],["2021-06-10",11.02,11.48,10.8,11.25,354400.0],["2021-06-11",11.4,11.58,11.17,11.43,264400.0],["2021-06-14",11.34,12.48,11.21,12.39,521900.0],["2021-06-15",12.35,12.35,11.24,11.45,495100.0],["2021-06-16",11.45,11.8,11.05,11.39,264800.0],["2021-06-17",11.28,11.73,11.28,11.46,181500.0],["2021-06-18",11.35,12.1,11.26,11.39,496000.0],["2021-06-21",11.54,11.78,10.98,11.32,315500.0],["2021-06-22",11.33,11.86,11.1,11.84,315300.0],["2021-06-23",11.88,13.97,11.7,13.42,1676000.0],["2021-06-24",13.5,13.82,12.01,12.91,1340200.0],["2021-06-25",13.09,13.45,12.82,13.02,657100.0],["2021-06-28",13.05,13.9,12.82,13.71,777100.0],["2021-06-29",14.0,14.87,12.85,13.07,1242900.0],["2021-06-30",14.96,15.08,10.21,11.1,6938700.0],["2021-07-01",10.53,10.68,9.1,9.33,2707400.0],["2021-07-02",9.32,10.18,9.05,9.1,1060600.0],["2021-07-06",9.0,9.18,8.59,8.77,546400.0],["2021-07-07",8.8,8.93,8.16,8.5,611400.0],["2021-07-08",8.36,9.3,8.25,9.2,445000.0],["2021-07-09",9.1,9.61,8.84,9.44,358300.0],["2021-07-12",9.44,9.5,9.12,9.15,155200.0],["2021-07-13",9.0,9.19,8.8,8.87,279200.0],["2021-07-14",8.9,8.9,8.33,8.41,304900.0],["2021-07-15",8.41,8.76,8.21,8.63,228400.0],["2021-07-16",8.61,8.7,8.25,8.29,203300.0],["2021-07-19",8.11,8.72,7.95,8.64,396700.0],["2021-07-20",8.7,8.71,8.19,8.6,342300.0],["2021-07-21",9.0,9.55,8.8,9.3,406400.0],["2021-07-22",9.32,9.32,8.75,8.99,261400.0],["2021-07-23",8.99,9.1,8.66,8.78,205300.0],["2021-07-26",8.8,8.9,8.62,8.67,138300.0],["2021-07-27",8.7,8.7,8.2,8.5,196000.0],["2021-07-28",8.47,9.06,8.41,8.81,362600.0],["2021-07-29",8.92,9.12,8.68,8.69,285200.0],["2021-07-30",8.72,8.84,8.43,8.56,245100.0],["2021-08-02",8.59,9.3,8.51,9.11,166200.0],["2021-08-03",9.13,9.24,8.76,9.06,161700.0],["2021-08-04",9.05,9.16,8.61,8.76,201400.0],["2021-08-05",8.79,9.08,8.73,8.83,136300.0],["2021-08-06",8.92,9.56,8.8,9.4,343700.0],["2021-08-09",9.4,9.95,9.22,9.65,360700.0],["2021-08-10",9.72,9.9,9.35,9.56,199200.0],["2021-08-11",9.56,9.86,9.31,9.55,168100.0],["2021-08-12",9.66,10.18,9.6,9.91,315400.0],["2021-08-13",10.05,10.82,9.74,10.07,643500.0],["2021-08-16",10.21,10.22,9.47,9.8,313100.0],["2021-08-17",9.72,10.12,9.03,9.29,539600.0],["2021-08-18",9.3,9.6,9.02,9.13,265400.0],["2021-08-19",9.09,9.09,8.15,8.21,509300.0],["2021-08-20",8.41,8.9,8.25,8.68,177900.0],["2021-08-23",8.78,9.33,8.78,9.21,245700.0],["2021-08-24",9.23,9.4,9.07,9.34,201100.0],["2021-08-25",9.32,9.54,9.05,9.23,211000.0],["2021-08-26",9.25,9.6,9.08,9.22,129800.0],["2021-08-27",9.18,9.56,9.1,9.32,203000.0],["2021-08-30",9.25,9.46,9.0,9.22,134500.0],["2021-08-31",9.21,9.55,9.16,9.29,237700.0],["2021-09-01",9.37,9.45,9.14,9.37,199300.0],["2021-09-02",9.41,9.68,9.32,9.49,167800.0],["2021-09-03",9.5,9.51,9.15,9.5,148200.0],["2021-09-07",9.51,9.55,9.14,9.36,130500.0],["2021-09-08",9.35,9.46,8.95,9.38,215400.0],["2021-09-09",9.39,9.62,9.07,9.37,368200.0],["2021-09-10",9.39,9.9,9.22,9.63,187800.0],["2021-09-13",9.68,9.86,9.26,9.65,167800.0],["2021-09-14",9.57,9.96,9.49,9.69,221800.0],["2021-09-15",9.73,10.14,9.59,10.05,190900.0],["2021-09-16",10.05,10.35,9.9,10.24,197000.0],["2021-09-17",10.22,10.64,9.94,10.53,182200.0],["2021-09-20",10.23,10.45,9.64,9.79,269300.0],["2021-09-21",9.85,10.03,9.7,9.98,114200.0],["2021-09-22",10.04,10.47,9.9,10.36,133900.0],["2021-09-23",10.46,10.59,10.05,10.28,186600.0],["2021-09-24",10.1,10.31,9.99,10.02,138700.0],["2021-09-27",9.9,10.34,9.9,9.99,129900.0],["2021-09-28",9.87,9.92,9.63,9.65,179500.0],["2021-09-29",9.67,9.73,8.96,9.22,268800.0],["2021-09-30",9.22,9.4,8.75,9.16,237600.0],["2021-10-01",9.04,9.25,8.7,9.1,154200.0],["2021-10-04",9.06,9.09,8.69,8.8,117900.0],["2021-10-05",8.84,9.0,8.56,8.61,126100.0],["2021-10-06",8.55,8.72,8.3,8.44,168700.0],["2021-10-07",8.5,8.91,8.5,8.71,120700.0],["2021-10-08",8.76,8.97,8.55,8.68,113300.0],["2021-10-11",8.69,8.82,8.46,8.64,111100.0],["2021-10-12",8.72,8.95,8.63,8.92,90900.0],["2021-10-13",9.0,9.11,8.79,8.91,123800.0],["2021-10-14",8.93,9.15,8.84,8.97,162000.0],["2021-10-15",9.07,9.19,8.81,8.83,109300.0],["2021-10-18",8.76,8.93,8.7,8.78,69900.0],["2021-10-19",8.81,9.04,8.65,8.98,86400.0],["2021-10-20",9.02,9.18,8.89,9.07,99400.0],["2021-10-21",9.07,9.18,8.81,9.06,116700.0],["2021-10-22",9.08,9.08,8.6,8.72,194700.0],["2021-10-25",8.6,8.8,8.56,8.76,114800.0],["2021-10-26",8.81,8.89,8.58,8.63,123800.0],["2021-10-27",8.66,8.73,8.46,8.55,62200.0],["2021-10-28",8.6,8.68,8.45,8.68,109700.0],["2021-10-29",8.68,8.78,8.65,8.69,62000.0],["2021-11-01",8.61,8.98,8.61,8.93,157800.0],["2021-11-02",8.89,9.19,8.74,9.1,116400.0],["2021-11-03",9.13,9.39,9.01,9.19,141100.0],["2021-11-04",9.25,9.57,8.88,9.53,129800.0],["2021-11-05",9.68,9.78,9.16,9.36,142600.0],["2021-11-08",9.29,9.62,9.28,9.4,84400.0],["2021-11-09",9.42,9.42,9.0,9.31,72500.0],["2021-11-10",9.31,9.33,8.7,8.89,157100.0],["2021-11-11",8.83,9.03,8.71,8.81,101400.0],["2021-11-12",8.5,8.5,6.78,7.18,1358900.0],["2021-11-15",7.18,7.7,7.11,7.47,381300.0],["2021-11-16",7.62,7.62,7.05,7.25,235200.0],["2021-11-17",7.3,7.39,7.02,7.07,131700.0],["2021-11-18",7.07,7.2,6.78,6.87,216000.0],["2021-11-19",6.87,7.31,6.87,7.01,112800.0],["2021-11-22",7.07,7.11,6.57,6.6,193400.0],["2021-11-23",6.6,7.05,6.6,6.82,147700.0],["2021-11-24",6.82,7.05,6.66,7.0,79300.0],["2021-11-26",7.05,7.09,6.75,7.04,79800.0],["2021-11-29",7.22,7.24,6.75,6.82,101600.0],["2021-11-30",6.89,6.96,6.59,6.74,136000.0],["2021-12-01",6.78,6.95,6.29,6.29,123600.0],["2021-12-02",6.25,6.48,6.0,6.45,128800.0],["2021-12-03",6.31,6.38,6.05,6.14,101400.0],["2021-12-06",6.0,6.13,5.85,5.96,117900.0],["2021-12-07",6.18,6.46,6.04,6.21,154000.0],["2021-12-08",6.29,6.98,6.2,6.8,197700.0],["2021-12-09",6.78,6.78,6.3,6.3,98700.0],["2021-12-10",6.27,6.61,6.01,6.13,129600.0],["2021-12-13",6.15,6.53,6.04,6.41,104200.0],["2021-12-14",6.38,6.48,5.98,6.17,93200.0],["2021-12-15",6.19,6.47,5.93,6.4,108800.0],["2021-12-16",6.1,6.36,5.92,6.01,151400.0],["2021-12-17",5.94,6.63,5.85,6.39,175900.0],["2021-12-20",6.23,6.46,6.07,6.24,83200.0],["2021-12-21",6.19,6.45,5.91,5.99,204500.0],["2021-12-22",5.94,6.08,5.62,5.72,239800.0],["2021-12-23",5.7,6.19,5.7,6.11,141200.0],["2021-12-27",5.96,6.17,5.8,5.83,99800.0],["2021-12-28",5.88,5.96,5.42,5.46,244400.0],["2021-12-29",5.45,5.58,5.2,5.36,187100.0],["2021-12-30",5.36,5.48,5.34,5.39,236500.0],["2021-12-31",5.38,5.67,5.38,5.53,195400.0],["2022-01-03",5.6,5.93,5.5,5.86,89700.0],["2022-01-04",6.0,6.09,5.52,5.6,93600.0],["2022-01-05",5.79,5.87,5.35,5.39,103100.0],["2022-01-06",5.56,5.66,5.31,5.61,129300.0],["2022-01-07",5.6,5.73,5.44,5.57,84600.0],["2022-01-10",5.53,5.62,5.33,5.58,126900.0],["2022-01-11",5.61,5.86,5.57,5.59,170100.0],["2022-01-12",5.66,5.68,5.44,5.5,66100.0],["2022-01-13",5.56,5.56,5.27,5.28,102200.0],["2022-01-14",5.41,5.53,5.2,5.53,92800.0],["2022-01-18",5.46,5.58,5.35,5.44,66100.0],["2022-01-19",5.43,5.52,5.35,5.46,63400.0],["2022-01-20",5.53,5.65,5.26,5.3,87600.0],["2022-01-21",5.22,5.35,5.01,5.07,155900.0],["2022-01-24",5.0,5.01,4.25,4.8,388800.0],["2022-01-25",4.56,5.22,4.56,5.08,103700.0],["2022-01-26",5.3,5.45,5.02,5.08,82400.0],["2022-01-27",5.49,6.13,4.7,4.73,1005300.0],["2022-01-28",4.8,4.97,4.32,4.77,220500.0],["2022-01-31",4.9,5.43,4.76,5.34,212000.0],["2022-02-01",5.34,5.57,5.15,5.55,151300.0],["2022-02-02",5.63,5.79,5.12,5.2,92300.0],["2022-02-03",5.08,5.26,5.03,5.17,76400.0],["2022-02-04",5.14,5.59,5.1,5.41,93900.0],["2022-02-07",5.49,5.75,5.41,5.6,92100.0],["2022-02-08",5.54,5.65,5.41,5.64,74600.0],["2022-02-09",5.64,6.1,5.61,6.05,164400.0],["2022-02-10",5.88,6.58,5.88,6.29,224600.0],["2022-02-11",6.29,6.45,6.08,6.15,110000.0],["2022-02-14",6.11,6.25,5.84,5.86,70400.0],["2022-02-15",5.93,6.58,5.93,6.49,133600.0],["2022-02-16",6.5,6.57,6.31,6.55,66900.0],["2022-02-17",6.46,6.61,6.24,6.31,79300.0],["2022-02-18",6.35,6.35,6.0,6.19,71000.0],["2022-02-22",6.1,6.15,5.83,5.87,82600.0],["2022-02-23",5.98,6.0,5.8,5.82,60500.0],["2022-02-24",5.55,5.94,5.35,5.9,144400.0],["2022-02-25",6.0,6.0,5.64,5.92,46600.0],["2022-02-28",5.85,6.25,5.8,6.1,74000.0],["2022-03-01",6.19,6.28,6.04,6.12,42900.0],["2022-03-02",6.18,6.23,6.01,6.13,26700.0],["2022-03-03",6.17,6.28,6.08,6.19,51100.0],["2022-03-04",6.22,6.32,6.05,6.09,53800.0],["2022-03-07",6.05,6.11,5.05,5.12,294700.0],["2022-03-08",5.11,5.28,4.7,5.04,190200.0],["2022-03-09",5.28,5.68,5.28,5.55,145100.0],["2022-03-10",5.53,5.64,5.15,5.54,46900.0],["2022-03-11",5.66,5.66,5.22,5.31,53000.0],["2022-03-14",5.3,5.78,5.12,5.23,79200.0],["2022-03-15",5.48,5.53,5.2,5.38,68300.0],["2022-03-16",5.64,5.94,5.5,5.9,73100.0],["2022-03-17",6.0,6.49,6.0,6.41,119300.0],["2022-03-18",6.41,7.26,6.41,7.05,252300.0],["2022-03-21",7.26,7.37,6.97,7.05,106100.0],["2022-03-22",7.11,7.4,7.05,7.18,189500.0],["2022-03-23",7.12,7.2,6.8,6.9,123500.0],["2022-03-24",6.94,7.1,6.7,7.08,91100.0],["2022-03-25",7.05,7.1,6.69,6.82,72000.0],["2022-03-28",6.87,7.3,6.66,7.15,105900.0],["2022-03-29",7.33,7.37,7.06,7.14,62200.0],["2022-03-30",7.06,7.32,6.72,6.86,93400.0],["2022-03-31",6.87,7.09,6.68,6.68,347100.0],["2022-04-01",4.22,4.25,4.0,4.15,4483300.0],["2022-04-04",3.96,4.09,3.71,4.06,1665500.0],["2022-04-05",4.0,4.05,3.79,3.89,407900.0],["2022-04-06",3.85,3.87,3.64,3.73,743500.0],["2022-04-07",3.71,3.78,3.57,3.75,338200.0],["2022-04-08",3.74,3.74,3.51,3.62,269200.0],["2022-04-11",3.47,3.63,3.22,3.48,601800.0],["2022-04-12",3.56,3.68,3.52,3.57,208500.0],["2022-04-13",3.6,3.8,3.53,3.73,171500.0],["2022-04-14",3.76,3.78,3.42,3.52,184300.0],["2022-04-18",3.5,3.53,3.27,3.41,224000.0],["2022-04-19",3.41,3.58,3.28,3.41,139300.0],["2022-04-20",3.45,3.47,3.35,3.41,131400.0],["2022-04-21",3.42,3.47,3.03,3.04,351100.0],["2022-04-22",3.18,3.18,2.94,3.02,190900.0],["2022-04-25",2.95,3.09,2.91,3.06,97000.0],["2022-04-26",3.08,3.14,2.93,2.95,203500.0],["2022-04-27",2.95,3.01,2.83,2.84,248000.0],["2022-04-28",2.9,2.9,2.58,2.85,262200.0],["2022-04-29",2.79,2.89,2.68,2.72,202000.0],["2022-05-02",2.76,2.85,2.71,2.85,128500.0],["2022-05-03",2.9,2.93,2.78,2.86,100100.0],["2022-05-04",2.89,2.96,2.7,2.96,107500.0],["2022-05-05",2.96,2.96,2.63,2.67,156600.0],["2022-05-06",2.68,2.7,2.52,2.57,146800.0],["2022-05-09",2.52,2.57,2.25,2.29,238600.0],["2022-05-10",2.35,2.41,2.23,2.33,207800.0],["2022-05-11",2.27,2.38,2.1,2.14,228000.0],["2022-05-12",2.11,2.42,2.11,2.41,203900.0],["2022-05-13",2.39,2.72,2.3,2.66,207700.0],["2022-05-16",2.72,2.92,2.6,2.83,166200.0],["2022-05-17",2.93,3.02,2.86,2.98,143200.0],["2022-05-18",2.85,3.21,2.83,3.12,326600.0],["2022-05-19",3.1,3.68,3.08,3.6,513600.0],["2022-05-20",3.7,3.7,3.19,3.46,391800.0],["2022-05-23",3.5,3.5,3.14,3.18,180300.0],["2022-05-24",3.13,3.21,2.9,3.1,134700.0],["2022-05-25",3.08,3.24,3.03,3.18,105400.0],["2022-05-26",3.28,3.28,2.83,2.9,520700.0],["2022-05-27",2.9,2.99,2.83,2.96,111000.0],["2022-05-31",3.12,3.12,2.84,3.05,142700.0],["2022-06-01",3.0,3.06,2.71,2.8,200800.0],["2022-06-02",2.81,3.0,2.77,2.88,95600.0],["2022-06-03",2.89,3.0,2.83,2.94,128500.0],["2022-06-06",2.95,3.03,2.85,2.91,83800.0],["2022-06-07",2.89,2.99,2.85,2.96,100700.0],["2022-06-08",2.96,3.13,2.9,2.97,143000.0],["2022-06-09",2.97,3.09,2.91,2.93,146900.0],["2022-06-10",2.9,3.0,2.72,2.85,121800.0],["2022-06-13",2.75,2.75,2.15,2.28,585700.0],["2022-06-14",2.29,2.46,2.25,2.38,113700.0],["2022-06-15",2.34,2.55,2.33,2.47,119000.0],["2022-06-16",2.33,2.4,2.23,2.34,182100.0],["2022-06-17",2.38,2.7,2.29,2.29,267100.0],["2022-06-21",2.4,2.48,2.3,2.34,115500.0],["2022-06-22",2.27,2.47,2.27,2.33,115800.0],["2022-06-23",2.38,2.45,2.34,2.4,106700.0],["2022-06-24",2.39,2.55,2.33,2.36,163600.0],["2022-06-27",2.4,2.4,2.24,2.32,146100.0],["2022-06-28",2.39,2.39,2.19,2.21,192000.0],["2022-06-29",2.2,2.3,2.1,2.26,99600.0],["2022-06-30",2.25,2.31,2.14,2.23,86900.0],["2022-07-01",2.22,2.3,2.12,2.2,62500.0],["2022-07-05",2.28,2.41,2.17,2.37,173500.0],["2022-07-06",2.42,2.46,2.24,2.45,143500.0],["2022-07-07",2.47,2.68,2.41,2.57,140200.0],["2022-07-08",2.6,2.73,2.56,2.62,74400.0],["2022-07-11",2.68,2.68,2.51,2.52,47400.0],["2022-07-12",2.56,2.58,2.45,2.5,51500.0],["2022-07-13",2.43,2.6,2.43,2.56,82600.0],["2022-07-14",2.49,2.54,2.43,2.5,78700.0],["2022-07-15",2.49,2.57,2.42,2.52,60200.0],["2022-07-18",2.5,2.54,2.4,2.44,99800.0],["2022-07-19",2.44,2.54,2.44,2.49,53800.0],["2022-07-20",2.52,2.67,2.5,2.58,144000.0],["2022-07-21",2.59,2.7,2.55,2.64,101600.0],["2022-07-22",2.66,2.66,2.46,2.56,107500.0],["2022-07-25",2.52,2.52,2.42,2.44,42100.0],["2022-07-26",2.46,2.53,2.35,2.46,59100.0],["2022-07-27",2.5,2.52,2.4,2.5,49800.0],["2022-07-28",2.48,2.58,2.4,2.53,72300.0],["2022-07-29",2.48,2.6,2.44,2.56,103800.0],["2022-08-01",2.58,2.64,2.48,2.51,68500.0],["2022-08-02",2.54,2.72,2.53,2.66,118700.0],["2022-08-03",2.71,2.79,2.68,2.77,124900.0],["2022-08-04",2.74,2.95,2.74,2.95,168200.0],["2022-08-05",2.95,3.05,2.85,2.98,124800.0],["2022-08-08",3.01,3.1,2.96,3.06,136500.0],["2022-08-09",3.15,3.34,3.0,3.2,366600.0],["2022-08-10",3.22,3.42,3.16,3.38,178700.0],["2022-08-11",3.43,3.44,3.11,3.19,222000.0],["2022-08-12",3.1,3.19,2.87,3.1,235100.0],["2022-08-15",3.08,3.28,3.05,3.24,97900.0],["2022-08-16",3.29,3.29,3.15,3.16,126500.0],["2022-08-17",3.14,3.33,3.1,3.33,143200.0],["2022-08-18",3.38,3.4,3.19,3.34,113600.0],["2022-08-19",3.33,3.33,3.18,3.25,45500.0],["2022-08-22",3.21,3.25,3.16,3.23,64100.0],["2022-08-23",3.21,3.33,3.1,3.32,54800.0],["2022-08-24",3.3,3.4,3.25,3.38,102700.0],["2022-08-25",3.48,3.48,3.15,3.22,102200.0],["2022-08-26",3.28,3.28,3.01,3.07,115400.0],["2022-08-29",3.07,3.19,2.99,3.19,62100.0],["2022-08-30",3.2,3.21,2.96,3.01,81900.0],["2022-08-31",3.06,3.08,2.97,3.06,49100.0],["2022-09-01",3.08,3.08,2.92,3.03,66200.0],["2022-09-02",3.06,3.11,2.96,2.98,77200.0],["2022-09-06",3.01,3.01,2.85,2.95,40400.0],["2022-09-07",2.93,3.07,2.9,3.0,46300.0],["2022-09-08",2.95,3.12,2.95,3.05,65600.0],["2022-09-09",3.06,3.11,2.94,2.98,63600.0],["2022-09-12",2.97,3.17,2.97,3.15,74500.0],["2022-09-13",3.17,3.17,3.01,3.09,58400.0],["2022-09-14",3.08,3.13,2.99,2.99,63800.0],["2022-09-15",3.01,3.11,2.95,3.0,103300.0],["2022-09-16",2.95,2.95,2.62,2.8,223400.0],["2022-09-19",2.76,2.77,2.4,2.49,173500.0],["2022-09-20",2.6,2.6,2.34,2.38,94800.0],["2022-09-21",2.38,2.38,2.17,2.21,94400.0],["2022-09-22",2.3,2.4,2.12,2.31,173000.0],["2022-09-23",2.33,2.33,2.02,2.1,162200.0],["2022-09-26",2.05,2.21,2.05,2.1,66600.0],["2022-09-27",2.14,2.23,2.13,2.19,46700.0],["2022-09-28",2.2,2.27,2.15,2.2,81900.0],["2022-09-29",2.25,2.25,2.07,2.1,80600.0],["2022-09-30",2.08,2.15,2.0,2.02,95000.0],["2022-10-03",2.0,2.05,1.92,2.02,80300.0],["2022-10-04",2.03,2.11,2.03,2.08,60900.0],["2022-10-05",2.17,2.2,2.08,2.19,68100.0],["2022-10-06",2.22,2.22,2.16,2.16,33100.0],["2022-10-07",2.15,2.22,2.0,2.0,74100.0],["2022-10-10",2.01,2.09,1.79,1.86,111100.0],["2022-10-11",1.84,1.95,1.77,1.8,68300.0],["2022-10-12",1.95,1.95,1.77,1.86,125000.0],["2022-10-13",1.88,1.93,1.77,1.91,54600.0],["2022-10-14",1.9,1.92,1.84,1.91,58600.0],["2022-10-17",1.98,2.01,1.94,2.0,108000.0],["2022-10-18",2.05,2.45,2.0,2.4,952200.0],["2022-10-19",2.5,3.12,2.36,2.68,2381300.0],["2022-10-20",2.66,2.8,2.45,2.56,353100.0],["2022-10-21",2.52,2.62,2.33,2.54,185400.0],["2022-10-24",2.63,3.24,2.55,2.87,925100.0],["2022-10-25",2.99,3.66,2.99,3.6,1022200.0],["2022-10-26",3.58,4.25,3.55,3.98,1008300.0],["2022-10-27",4.12,4.35,3.72,3.96,470100.0],["2022-10-28",3.95,4.3,3.83,4.27,336900.0],["2022-10-31",4.3,4.9,4.15,4.68,932500.0],["2022-11-01",4.93,4.95,4.64,4.81,463100.0],["2022-11-02",4.74,4.84,3.8,3.99,704000.0],["2022-11-03",3.94,4.38,3.46,4.35,514800.0],["2022-11-04",4.57,4.7,4.2,4.69,461800.0],["2022-11-07",4.8,5.58,4.8,5.27,901200.0],["2022-11-08",5.4,5.45,4.89,4.98,519400.0],["2022-11-09",4.88,5.34,4.7,4.94,463200.0],["2022-11-10",5.23,5.23,4.38,4.98,603500.0],["2022-11-11",5.0,5.09,4.5,4.55,558200.0],["2022-11-14",3.11,3.2,2.48,2.55,2381200.0],["2022-11-15",2.5,2.5,2.12,2.24,1378200.0],["2022-11-16",2.27,2.47,2.2,2.45,561100.0],["2022-11-17",2.46,2.64,2.25,2.63,542000.0],["2022-11-18",2.65,2.7,2.54,2.6,251700.0],["2022-11-21",2.55,2.6,2.48,2.58,163600.0],["2022-11-22",2.61,2.61,2.28,2.42,369100.0],["2022-11-23",2.39,2.53,2.39,2.46,128700.0],["2022-11-25",2.43,2.51,2.34,2.38,159900.0],["2022-11-28",2.41,2.46,2.26,2.3,224200.0],["2022-11-29",2.28,2.39,2.25,2.33,84900.0],["2022-11-30",2.26,2.39,2.26,2.39,142700.0],["2022-12-01",2.42,2.68,2.34,2.6,390200.0],["2022-12-02",2.55,2.67,2.5,2.67,121500.0],["2022-12-05",2.62,2.67,2.51,2.52,104500.0],["2022-12-06",2.51,2.55,2.4,2.43,144600.0],["2022-12-07",2.43,2.46,2.34,2.38,77900.0],["2022-12-08",2.35,2.56,2.35,2.48,127300.0],["2022-12-09",2.5,2.56,2.45,2.52,73500.0],["2022-12-12",2.54,2.6,2.48,2.5,90000.0],["2022-12-13",2.59,2.6,2.35,2.42,174900.0],["2022-12-14",2.39,2.44,2.32,2.32,80900.0],["2022-12-15",2.36,2.37,2.3,2.32,61200.0],["2022-12-16",2.3,2.41,2.27,2.35,136200.0],["2022-12-19",2.32,2.33,2.0,2.02,241100.0],["2022-12-20",2.03,2.27,2.03,2.27,90900.0],["2022-12-21",2.33,2.36,2.24,2.28,80500.0],["2022-12-22",2.28,2.38,2.2,2.21,55000.0],["2022-12-23",2.21,2.3,2.2,2.27,57400.0],["2022-12-27",2.24,2.24,2.13,2.14,73600.0],["2022-12-28",2.11,2.21,2.1,2.15,57300.0],["2022-12-29",2.18,2.33,2.15,2.28,135700.0],["2022-12-30",2.34,2.45,2.3,2.36,245900.0],["2023-01-03",2.48,2.56,2.35,2.55,103700.0],["2023-01-04",2.7,2.74,2.63,2.74,148500.0],["2023-01-05",2.75,2.79,2.63,2.74,158600.0],["2023-01-06",2.73,2.8,2.63,2.7,72100.0],["2023-01-09",2.69,2.79,2.61,2.72,86300.0],["2023-01-10",2.77,2.85,2.63,2.75,96000.0],["2023-01-11",2.79,2.88,2.72,2.75,132600.0],["2023-01-12",2.8,2.8,2.7,2.8,86500.0],["2023-01-13",2.78,2.89,2.65,2.84,209500.0],["2023-01-17",2.85,3.46,2.83,3.35,372100.0],["2023-01-18",3.5,3.52,2.93,2.96,285300.0],["2023-01-19",3.03,3.11,2.99,3.02,82900.0],["2023-01-20",2.99,3.37,2.99,3.27,230900.0],["2023-01-23",3.39,3.51,3.16,3.45,213500.0],["2023-01-24",3.42,3.58,3.32,3.38,156800.0],["2023-01-25",3.38,3.48,3.18,3.45,163900.0],["2023-01-26",3.52,3.52,3.25,3.4,145600.0],["2023-01-27",3.43,3.43,3.16,3.25,183300.0],["2023-01-30",3.26,3.39,3.1,3.25,154000.0],["2023-01-31",3.33,3.42,3.17,3.32,215300.0],["2023-02-01",3.26,3.38,3.14,3.3,118700.0],["2023-02-02",3.28,3.37,3.25,3.34,108100.0],["2023-02-03",3.35,4.11,3.33,3.86,679300.0],["2023-02-06",3.94,4.13,3.63,3.77,272900.0],["2023-02-07",3.73,3.89,3.58,3.61,173300.0],["2023-02-08",3.65,3.76,3.56,3.58,117600.0],["2023-02-09",3.77,3.8,3.38,3.51,132100.0],["2023-02-10",3.45,3.53,3.25,3.26,164900.0],["2023-02-13",3.3,3.3,3.0,3.2,142400.0],["2023-02-14",3.14,3.24,3.09,3.23,73700.0],["2023-02-15",3.21,3.32,3.1,3.16,132800.0],["2023-02-16",3.16,3.36,3.1,3.22,184100.0],["2023-02-17",3.12,3.7,3.12,3.62,272500.0],["2023-02-21",3.71,3.98,3.52,3.75,390500.0],["2023-02-22",3.79,3.89,3.5,3.82,323700.0],["2023-02-23",3.85,3.85,3.66,3.69,452300.0],["2023-02-24",1.75,1.92,1.59,1.71,6912900.0],["2023-02-27",1.79,1.83,1.7,1.73,1575100.0],["2023-02-28",1.76,1.8,1.66,1.69,855800.0],["2023-03-01",1.68,1.71,1.56,1.57,682400.0],["2023-03-02",1.62,1.62,1.45,1.55,794900.0],["2023-03-03",1.56,1.63,1.53,1.59,518100.0],["2023-03-06",1.63,1.63,1.55,1.57,363500.0],["2023-03-07",1.63,1.65,1.47,1.55,1898600.0],["2023-03-08",1.55,1.57,1.46,1.48,488600.0],["2023-03-09",1.48,1.54,1.39,1.41,672400.0],["2023-03-10",1.4,1.41,1.31,1.37,503800.0],["2023-03-13",1.36,1.37,1.3,1.32,517100.0],["2023-03-14",1.37,1.43,1.32,1.42,385300.0],["2023-03-15",1.42,1.42,1.36,1.38,249800.0],["2023-03-16",1.36,1.4,1.31,1.38,327200.0],["2023-03-17",1.37,1.38,1.27,1.35,331100.0],["2023-03-20",1.31,1.32,1.25,1.28,268900.0],["2023-03-21",1.28,1.35,1.2,1.3,489400.0],["2023-03-22",1.3,1.35,1.24,1.24,405900.0],["2023-03-23",1.28,1.29,1.2,1.22,355200.0],["2023-03-24",1.23,1.3,1.18,1.23,338700.0],["2023-03-27",1.25,1.28,1.17,1.2,301100.0],["2023-03-28",1.2,1.24,1.18,1.18,153700.0],["2023-03-29",1.19,1.28,1.18,1.25,418500.0],["2023-03-30",1.27,1.41,1.26,1.38,415300.0],["2023-03-31",1.46,1.48,1.4,1.43,229100.0],["2023-04-03",1.37,1.74,1.37,1.62,742800.0],["2023-04-04",1.65,1.66,1.45,1.54,444100.0],["2023-04-05",1.56,1.59,1.46,1.46,208400.0],["2023-04-06",1.46,1.58,1.42,1.55,215500.0],["2023-04-10",1.55,1.57,1.47,1.49,332200.0],["2023-04-11",1.46,1.59,1.42,1.57,285200.0],["2023-04-12",1.57,1.59,1.5,1.5,151500.0],["2023-04-13",1.49,1.65,1.49,1.61,245400.0],["2023-04-14",1.6,1.65,1.57,1.6,212100.0],["2023-04-17",1.64,1.74,1.58,1.66,235700.0],["2023-04-18",1.69,1.73,1.58,1.6,245500.0],["2023-04-19",1.6,1.65,1.54,1.56,184300.0],["2023-04-20",1.56,1.63,1.42,1.47,336000.0],["2023-04-21",1.5,1.5,1.38,1.4,132700.0],["2023-04-24",1.4,1.47,1.32,1.35,190700.0],["2023-04-25",1.36,1.43,1.32,1.39,251000.0],["2023-04-26",1.4,1.52,1.35,1.46,212100.0],["2023-04-27",1.49,1.5,1.4,1.45,134700.0],["2023-04-28",1.45,1.5,1.4,1.41,154000.0],["2023-05-01",1.41,1.51,1.41,1.49,139800.0],["2023-05-02",1.5,1.53,1.45,1.47,53800.0],["2023-05-03",1.46,1.57,1.41,1.51,89800.0],["2023-05-04",1.56,1.6,1.46,1.54,433500.0],["2023-05-05",1.54,1.72,1.53,1.68,262400.0],["2023-05-08",1.72,1.83,1.68,1.8,299100.0],["2023-05-09",1.78,1.81,1.66,1.76,186200.0],["2023-05-10",1.76,1.76,1.69,1.74,155800.0],["2023-05-11",1.76,1.76,1.67,1.71,202500.0],["2023-05-12",1.7,1.7,1.44,1.52,405400.0],["2023-05-15",1.51,1.64,1.51,1.64,140700.0],["2023-05-16",1.61,1.63,1.55,1.58,91000.0],["2023-05-17",1.6,1.7,1.55,1.69,267100.0],["2023-05-18",1.71,1.74,1.66,1.7,172000.0],["2023-05-19",1.7,1.75,1.67,1.75,131200.0],["2023-05-22",1.7,1.8,1.68,1.72,222200.0],["2023-05-23",1.72,1.77,1.65,1.67,120500.0],["2023-05-24",1.66,1.66,1.56,1.56,194800.0],["2023-05-25",1.58,1.62,1.53,1.57,94700.0],["2023-05-26",1.59,1.7,1.59,1.68,149400.0],["2023-05-30",1.71,1.75,1.6,1.73,133500.0],["2023-05-31",1.69,1.74,1.66,1.72,137300.0],["2023-06-01",1.71,1.73,1.67,1.69,64400.0],["2023-06-02",1.69,1.71,1.65,1.71,112400.0],["2023-06-05",1.74,1.74,1.67,1.71,146300.0],["2023-06-06",1.75,1.75,1.66,1.7,101200.0],["2023-06-07",1.7,1.74,1.65,1.7,96000.0],["2023-06-08",1.7,1.75,1.69,1.69,53900.0],["2023-06-09",1.68,1.72,1.64,1.64,136300.0],["2023-06-12",1.65,1.67,1.58,1.65,158600.0],["2023-06-13",1.68,1.71,1.59,1.65,130000.0],["2023-06-14",1.64,1.7,1.62,1.66,98400.0],["2023-06-15",1.67,1.7,1.62,1.66,138300.0],["2023-06-16",1.7,1.7,1.58,1.58,224000.0],["2023-06-20",1.64,1.66,1.55,1.59,225400.0],["2023-06-21",1.56,1.68,1.55,1.65,87400.0],["2023-06-22",1.67,1.78,1.57,1.72,251100.0],["2023-06-23",1.68,1.71,1.62,1.67,173200.0],["2023-06-26",1.69,1.69,1.59,1.6,79300.0],["2023-06-27",1.68,1.68,1.59,1.64,75900.0],["2023-06-28",1.63,1.69,1.6,1.62,75100.0],["2023-06-29",1.6,1.64,1.55,1.57,148600.0],["2023-06-30",1.61,1.61,1.55,1.57,62300.0],["2023-07-03",1.55,1.6,1.54,1.55,71800.0],["2023-07-05",1.56,1.67,1.55,1.64,118700.0],["2023-07-06",1.64,1.66,1.57,1.62,78600.0],["2023-07-07",1.64,1.65,1.59,1.64,110400.0],["2023-07-10",1.66,1.76,1.63,1.7,318100.0],["2023-07-11",1.74,1.76,1.69,1.72,95400.0],["2023-07-12",1.75,1.91,1.73,1.8,338600.0],["2023-07-13",1.8,1.87,1.79,1.83,98000.0],["2023-07-14",1.8,1.83,1.71,1.71,182400.0],["2023-07-17",1.76,1.78,1.61,1.65,236100.0],["2023-07-18",1.65,1.74,1.65,1.72,115700.0],["2023-07-19",1.71,1.79,1.71,1.75,201300.0],["2023-07-20",1.73,1.8,1.71,1.71,95000.0],["2023-07-21",1.72,1.74,1.67,1.69,104900.0],["2023-07-24",1.73,1.73,1.64,1.65,139400.0],["2023-07-25",1.69,1.69,1.59,1.59,62900.0],["2023-07-26",1.6,1.69,1.6,1.64,56500.0],["2023-07-27",1.62,1.64,1.52,1.54,183400.0],["2023-07-28",1.57,1.67,1.53,1.66,189700.0],["2023-07-31",1.64,1.69,1.6,1.64,147700.0],["2023-08-01",1.62,1.65,1.6,1.64,66600.0],["2023-08-02",1.62,1.63,1.54,1.58,138800.0],["2023-08-03",1.56,1.64,1.56,1.62,41800.0],["2023-08-04",1.63,1.65,1.52,1.53,142000.0],["2023-08-07",1.55,1.57,1.5,1.55,160700.0],["2023-08-08",1.55,1.64,1.55,1.58,90800.0],["2023-08-09",1.59,1.59,1.53,1.57,55800.0],["2023-08-10",1.58,1.66,1.55,1.57,113800.0],["2023-08-11",1.56,1.62,1.53,1.55,112800.0],["2023-08-14",1.56,1.57,1.5,1.52,114300.0],["2023-08-15",1.52,1.56,1.45,1.49,133400.0],["2023-08-16",1.48,1.48,1.4,1.42,163500.0],["2023-08-17",1.44,1.45,1.4,1.42,98700.0],["2023-08-18",1.41,1.61,1.41,1.51,264300.0],["2023-08-21",1.51,1.55,1.45,1.48,91500.0],["2023-08-22",1.53,1.53,1.42,1.48,83200.0],["2023-08-23",1.42,1.53,1.42,1.49,66100.0],["2023-08-24",1.56,1.56,1.48,1.5,60600.0],["2023-08-25",1.54,1.54,1.46,1.49,59400.0],["2023-08-28",1.53,1.53,1.46,1.47,65200.0],["2023-08-29",1.47,1.58,1.43,1.46,137800.0],["2023-08-30",1.46,1.52,1.44,1.45,90500.0],["2023-08-31",1.49,1.5,1.44,1.47,95400.0],["2023-09-01",1.48,1.52,1.47,1.5,221000.0],["2023-09-05",1.51,1.52,1.44,1.44,74300.0],["2023-09-06",1.43,1.44,1.39,1.44,72500.0],["2023-09-07",1.42,1.48,1.42,1.47,49700.0],["2023-09-08",1.48,1.63,1.45,1.59,136200.0],["2023-09-11",1.57,1.6,1.47,1.51,202400.0],["2023-09-12",1.54,1.57,1.5,1.51,86400.0],["2023-09-13",1.55,1.62,1.51,1.52,90600.0],["2023-09-14",1.55,1.59,1.47,1.51,147200.0],["2023-09-15",1.49,1.64,1.47,1.61,169000.0],["2023-09-18",1.65,1.68,1.48,1.5,116100.0],["2023-09-19",1.55,1.55,1.48,1.5,49700.0],["2023-09-20",1.48,1.52,1.46,1.5,52900.0],["2023-09-21",1.51,1.61,1.48,1.6,369300.0],["2023-09-22",1.57,1.62,1.51,1.51,95500.0],["2023-09-25",1.49,1.58,1.49,1.53,110100.0],["2023-09-26",1.53,1.77,1.47,1.71,336500.0],["2023-09-27",1.71,1.9,1.65,1.82,353900.0],["2023-09-28",1.8,1.84,1.65,1.67,132200.0],["2023-09-29",1.67,1.69,1.56,1.64,219700.0],["2023-10-02",1.64,1.68,1.54,1.57,162500.0],["2023-10-03",1.57,1.57,1.38,1.47,308300.0],["2023-10-04",1.49,1.49,1.43,1.47,73300.0],["2023-10-05",1.51,1.51,1.41,1.41,80300.0],["2023-10-06",1.41,1.49,1.38,1.49,64000.0],["2023-10-09",1.48,1.49,1.42,1.43,82500.0],["2023-10-10",1.43,1.58,1.36,1.42,1664300.0],["2023-10-11",1.41,1.52,1.14,1.2,6034000.0],["2023-10-12",1.09,1.16,1.03,1.08,998600.0],["2023-10-13",1.21,1.35,1.11,1.3,1477000.0],["2023-10-16",1.25,1.27,1.15,1.27,913500.0],["2023-10-17",1.27,1.3,1.15,1.17,544700.0],["2023-10-18",1.15,1.16,1.05,1.07,509000.0],["2023-10-19",1.07,1.08,0.95,0.99,563400.0],["2023-10-20",1.01,1.01,0.95,0.96,356300.0],["2023-10-23",0.95,0.96,0.88,0.9,293100.0],["2023-10-24",0.93,0.96,0.92,0.93,147400.0],["2023-10-25",0.91,0.93,0.89,0.9,208900.0],["2023-10-26",0.9,0.94,0.9,0.92,387200.0],["2023-10-27",0.92,0.96,0.92,0.94,289100.0],["2023-10-30",1.0,1.19,0.96,1.16,1616600.0],["2023-10-31",1.0,1.06,0.97,0.97,1072200.0],["2023-11-01",0.98,1.0,0.93,0.95,404200.0],["2023-11-02",0.98,1.0,0.92,0.95,670700.0],["2023-11-03",0.95,0.98,0.87,0.96,755300.0],["2023-11-06",1.0,1.01,0.88,0.97,4751700.0],["2023-11-07",0.94,0.99,0.93,0.97,382000.0],["2023-11-08",0.94,0.96,0.88,0.94,424300.0],["2023-11-09",0.95,0.95,0.81,0.91,768200.0],["2023-11-10",0.89,0.93,0.85,0.91,377300.0],["2023-11-13",0.98,0.98,0.87,0.88,1240600.0],["2023-11-14",0.86,0.94,0.86,0.91,457600.0],["2023-11-15",0.9,0.98,0.9,0.97,403500.0],["2023-11-16",0.95,0.97,0.89,0.92,288500.0],["2023-11-17",0.92,1.01,0.9,0.99,233500.0],["2023-11-20",0.98,1.0,0.95,0.98,284500.0],["2023-11-21",0.98,1.09,0.95,0.97,642100.0],["2023-11-22",0.99,1.05,0.94,1.01,329900.0],["2023-11-24",1.0,1.08,1.0,1.05,363300.0],["2023-11-27",1.07,1.23,1.0,1.0,1062500.0],["2023-11-28",1.01,1.08,0.99,1.06,616400.0],["2023-11-29",1.05,1.31,1.03,1.05,1864100.0],["2023-11-30",1.11,1.19,1.02,1.04,1093700.0],["2023-12-01",1.05,1.11,1.04,1.08,480700.0],["2023-12-04",1.09,1.17,1.05,1.09,1294500.0],["2023-12-05",1.08,1.13,1.07,1.07,466700.0],["2023-12-06",1.08,1.1,1.03,1.03,365400.0],["2023-12-07",1.06,1.07,1.0,1.01,389800.0],["2023-12-08",1.03,1.08,1.02,1.07,304500.0],["2023-12-11",1.08,1.09,1.01,1.03,278100.0],["2023-12-12",1.04,1.04,0.97,1.02,274100.0],["2023-12-13",1.03,1.08,1.01,1.06,429200.0],["2023-12-14",1.06,1.22,1.06,1.21,612500.0],["2023-12-15",1.25,1.25,1.11,1.15,481000.0],["2023-12-18",1.18,1.18,1.08,1.12,255800.0],["2023-12-19",1.18,1.3,1.16,1.18,658200.0],["2023-12-20",1.26,1.3,1.11,1.22,949700.0],["2023-12-21",1.25,1.3,1.12,1.15,1219700.0],["2023-12-22",1.15,1.15,0.96,1.02,1311900.0],["2023-12-26",1.03,1.11,0.99,1.08,655600.0],["2023-12-27",1.05,1.1,0.98,1.05,1314800.0],["2023-12-28",1.04,1.12,1.0,1.09,556000.0],["2023-12-29",1.07,1.14,1.04,1.06,497200.0],["2024-01-02",1.09,1.17,0.9,0.9,1719200.0],["2024-01-03",1.03,1.04,0.88,0.91,1371100.0],["2024-01-04",0.62,0.63,0.57,0.58,5077200.0],["2024-01-05",0.6,0.6,0.57,0.57,1219400.0],["2024-01-08",0.57,0.57,0.5,0.55,2022200.0],["2024-01-09",0.57,0.59,0.56,0.57,3719000.0],["2024-01-10",0.56,0.56,0.53,0.55,1126900.0],["2024-01-11",0.56,0.57,0.51,0.54,2146900.0],["2024-01-12",0.54,0.54,0.52,0.53,1022000.0],["2024-01-16",0.54,0.54,0.51,0.53,690600.0],["2024-01-17",0.52,0.53,0.51,0.52,600700.0],["2024-01-18",0.51,0.53,0.5,0.51,929500.0],["2024-01-19",0.51,0.53,0.5,0.53,811000.0],["2024-01-22",0.53,0.53,0.51,0.52,572100.0],["2024-01-23",0.51,0.54,0.51,0.52,540400.0],["2024-01-24",0.53,0.54,0.51,0.52,355900.0],["2024-01-25",0.53,0.53,0.5,0.51,579500.0],["2024-01-26",0.52,0.52,0.5,0.51,826400.0],["2024-01-29",0.51,0.6,0.51,0.59,2582900.0],["2024-01-30",0.6,0.6,0.55,0.59,1654500.0],["2024-01-31",0.6,0.66,0.59,0.64,2992900.0],["2024-02-01",0.65,0.68,0.57,0.6,1554900.0],["2024-02-02",0.58,0.62,0.56,0.58,768700.0],["2024-02-05",0.58,0.61,0.56,0.61,871800.0],["2024-02-06",0.61,0.69,0.59,0.68,1791800.0],["2024-02-07",0.68,0.74,0.65,0.73,1110900.0],["2024-02-08",0.74,0.8,0.72,0.78,1418600.0],["2024-02-09",0.81,0.81,0.75,0.78,690200.0],["2024-02-12",0.78,0.81,0.75,0.79,453100.0],["2024-02-13",0.77,0.86,0.73,0.74,1409200.0],["2024-02-14",0.75,0.77,0.7,0.71,811400.0],["2024-02-15",0.71,0.74,0.66,0.7,501900.0],["2024-02-16",0.72,0.78,0.71,0.77,639000.0],["2024-02-20",0.76,0.85,0.73,0.8,515600.0],["2024-02-21",0.81,0.87,0.79,0.86,588700.0],["2024-02-22",0.9,0.9,0.78,0.89,750400.0],["2024-02-23",0.89,1.0,0.89,0.94,1261400.0],["2024-02-26",0.96,1.04,0.92,1.02,1030100.0],["2024-02-27",1.05,1.09,1.01,1.01,1106000.0],["2024-02-28",1.04,1.05,1.0,1.01,684900.0],["2024-02-29",1.06,1.06,1.0,1.01,445800.0],["2024-03-01",1.0,1.04,0.93,1.0,1081600.0],["2024-03-04",1.01,1.07,0.96,1.03,640200.0],["2024-03-05",1.01,1.06,0.97,1.05,840200.0],["2024-03-06",1.03,1.22,1.02,1.2,1893900.0],["2024-03-07",1.2,1.36,1.11,1.31,1482700.0],["2024-03-08",1.3,1.36,1.17,1.26,1184300.0],["2024-03-11",1.37,1.43,1.3,1.36,1340700.0],["2024-03-12",1.42,1.45,1.32,1.38,933300.0],["2024-03-13",1.41,1.55,1.39,1.49,1541200.0],["2024-03-14",1.62,1.72,1.52,1.55,2126700.0],["2024-03-15",1.22,1.22,0.98,1.1,7305800.0],["2024-03-18",1.08,1.12,1.01,1.05,1145800.0],["2024-03-19",1.12,1.13,1.05,1.05,2053100.0],["2024-03-20",1.08,1.1,1.0,1.04,1285200.0],["2024-03-21",1.07,1.07,0.99,1.01,1170200.0],["2024-03-22",1.05,1.09,1.0,1.07,2515700.0],["2024-03-25",1.11,1.12,1.01,1.04,2289400.0],["2024-03-26",1.06,1.09,0.96,1.06,4186100.0],["2024-03-27",1.02,1.06,1.0,1.03,1129000.0],["2024-03-28",1.02,1.03,0.99,1.01,1292600.0],["2024-04-01",1.03,1.08,0.98,1.07,1630600.0],["2024-04-02",1.1,1.24,1.07,1.18,2411800.0],["2024-04-03",1.25,1.33,1.18,1.31,2685100.0],["2024-04-04",1.32,1.36,1.26,1.29,2029500.0],["2024-04-05",1.3,1.35,1.26,1.34,955600.0],["2024-04-08",1.38,1.49,1.36,1.45,2297100.0],["2024-04-09",1.47,1.49,1.25,1.4,2204800.0],["2024-04-10",1.38,1.48,1.33,1.39,915500.0],["2024-04-11",1.39,1.41,1.31,1.4,545700.0],["2024-04-12",1.42,1.42,1.3,1.34,1110200.0],["2024-04-15",1.3,1.37,1.27,1.33,808500.0],["2024-04-16",1.32,1.41,1.28,1.36,1210500.0],["2024-04-17",1.34,1.45,1.32,1.41,563800.0],["2024-04-18",1.46,1.53,1.4,1.52,1598300.0],["2024-04-19",1.54,1.57,1.47,1.54,1844300.0],["2024-04-22",1.55,1.62,1.5,1.54,1584700.0],["2024-04-23",1.54,1.72,1.46,1.63,2037200.0],["2024-04-24",1.61,1.63,1.46,1.54,1318600.0],["2024-04-25",1.52,1.58,1.5,1.52,657900.0],["2024-04-26",1.53,1.55,1.42,1.46,1292500.0],["2024-04-29",1.33,1.34,1.2,1.21,3332800.0],["2024-04-30",1.16,1.28,1.13,1.24,1104200.0],["2024-05-01",1.3,1.44,1.12,1.28,9517200.0],["2024-05-02",1.25,1.35,1.21,1.35,1274100.0],["2024-05-03",1.36,1.37,1.29,1.33,786900.0],["2024-05-06",1.33,1.34,1.25,1.29,711100.0],["2024-05-07",1.28,1.34,1.27,1.32,547900.0],["2024-05-08",1.29,1.32,1.27,1.28,307900.0],["2024-05-09",1.29,1.33,1.26,1.29,471200.0],["2024-05-10",1.33,1.42,1.29,1.36,1406300.0],["2024-05-13",1.37,1.42,1.33,1.37,679400.0],["2024-05-14",1.38,1.39,1.32,1.37,868600.0],["2024-05-15",1.35,1.48,1.34,1.47,1518500.0],["2024-05-16",1.42,1.54,1.42,1.47,1289400.0],["2024-05-17",1.48,1.52,1.44,1.46,1138500.0],["2024-05-20",1.44,1.48,1.4,1.48,754300.0],["2024-05-21",1.48,1.5,1.4,1.42,804500.0],["2024-05-22",1.45,1.45,1.42,1.43,333100.0],["2024-05-23",1.47,1.47,1.3,1.35,978200.0],["2024-05-24",1.38,1.43,1.35,1.4,438900.0],["2024-05-28",1.39,1.41,1.32,1.38,532100.0],["2024-05-29",1.37,1.37,1.32,1.35,459200.0],["2024-05-30",1.34,1.44,1.34,1.4,468200.0],["2024-05-31",1.39,1.49,1.39,1.41,571500.0],["2024-06-03",1.4,1.5,1.39,1.42,534100.0],["2024-06-04",1.43,1.46,1.39,1.41,360500.0],["2024-06-05",1.42,1.49,1.42,1.48,685500.0],["2024-06-06",1.49,1.51,1.44,1.47,622700.0],["2024-06-07",1.44,1.46,1.41,1.45,552200.0],["2024-06-10",1.36,1.46,1.36,1.41,916200.0],["2024-06-11",1.4,1.44,1.4,1.42,531900.0],["2024-06-12",1.45,1.47,1.42,1.45,1217600.0],["2024-06-13",1.47,1.47,1.43,1.45,809100.0],["2024-06-14",1.52,1.7,1.47,1.5,4055000.0],["2024-06-17",1.11,1.38,0.81,1.25,6172000.0],["2024-06-18",1.21,1.25,1.06,1.06,2595600.0],["2024-06-20",1.11,1.22,1.05,1.16,1551200.0],["2024-06-21",1.15,1.3,1.13,1.22,1619000.0],["2024-06-24",1.29,1.3,1.2,1.21,1567700.0],["2024-06-25",1.23,1.24,1.17,1.17,490800.0],["2024-06-26",1.18,1.18,1.12,1.12,640700.0],["2024-06-27",1.13,1.15,1.11,1.14,412600.0],["2024-06-28",1.16,1.22,1.1,1.19,767800.0],["2024-07-01",1.2,1.2,1.15,1.18,512200.0],["2024-07-02",1.17,1.19,1.11,1.12,569700.0],["2024-07-03",1.11,1.16,1.1,1.14,339400.0],["2024-07-05",1.13,1.26,1.12,1.21,658300.0],["2024-07-08",1.18,1.24,1.16,1.18,765100.0],["2024-07-09",1.18,1.19,1.15,1.18,426900.0],["2024-07-10",1.18,1.19,1.16,1.16,487500.0],["2024-07-11",1.19,1.22,1.15,1.15,597800.0],["2024-07-12",1.16,1.2,1.14,1.16,474400.0],["2024-07-15",1.15,1.15,1.08,1.09,1000200.0],["2024-07-16",1.15,1.19,1.08,1.14,1859500.0],["2024-07-17",1.11,1.15,1.07,1.1,755200.0],["2024-07-18",1.11,1.12,1.06,1.08,662100.0],["2024-07-19",1.1,1.17,1.06,1.11,912200.0],["2024-07-22",1.12,1.2,1.12,1.19,762600.0],["2024-07-23",1.17,1.19,1.13,1.18,1108200.0],["2024-07-24",1.2,1.26,1.16,1.19,903100.0],["2024-07-25",1.23,1.23,1.15,1.16,615700.0],["2024-07-26",1.17,1.18,1.14,1.17,322100.0],["2024-07-29",1.18,1.23,1.17,1.22,462700.0],["2024-07-30",1.26,1.45,1.24,1.25,2721200.0],["2024-07-31",1.21,1.28,1.1,1.16,2410700.0],["2024-08-01",1.16,1.24,1.14,1.24,651500.0],["2024-08-02",1.2,1.25,1.17,1.2,665400.0],["2024-08-05",1.1,1.18,1.06,1.16,1022600.0],["2024-08-06",1.18,1.2,1.14,1.17,929300.0],["2024-08-07",1.18,1.18,1.14,1.17,562300.0],["2024-08-08",1.16,1.21,1.16,1.2,499500.0],["2024-08-09",1.22,1.22,1.18,1.21,310300.0],["2024-08-12",1.21,1.21,1.17,1.18,356800.0],["2024-08-13",1.18,1.21,1.13,1.19,467000.0],["2024-08-14",1.19,1.21,1.17,1.2,240100.0],["2024-08-15",1.21,1.35,1.2,1.27,1126300.0],["2024-08-16",1.31,1.34,1.27,1.32,649700.0],["2024-08-19",1.32,1.42,1.32,1.39,1032900.0],["2024-08-20",1.38,1.39,1.31,1.31,642700.0],["2024-08-21",1.35,1.37,1.29,1.31,586200.0],["2024-08-22",1.3,1.33,1.29,1.31,307800.0],["2024-08-23",1.3,1.39,1.3,1.32,511400.0],["2024-08-26",1.35,1.35,1.28,1.32,322200.0],["2024-08-27",1.35,1.35,1.32,1.35,235600.0],["2024-08-28",1.35,1.36,1.3,1.3,278600.0],["2024-08-29",1.3,1.34,1.28,1.3,367100.0],["2024-08-30",1.3,1.35,1.25,1.29,556600.0],["2024-09-03",1.29,1.3,1.22,1.26,757300.0],["2024-09-04",1.26,1.26,1.23,1.23,308300.0],["2024-09-05",1.23,1.24,1.22,1.23,163600.0],["2024-09-06",1.24,1.24,1.16,1.19,574600.0],["2024-09-09",1.21,1.24,1.15,1.21,425300.0],["2024-09-10",1.21,1.29,1.19,1.25,466400.0],["2024-09-11",1.26,1.35,1.22,1.32,496700.0],["2024-09-12",1.32,1.35,1.27,1.33,520000.0],["2024-09-13",1.33,1.35,1.29,1.32,436000.0],["2024-09-16",1.31,1.32,1.26,1.3,312000.0],["2024-09-17",1.3,1.32,1.26,1.26,413100.0],["2024-09-18",1.27,1.28,1.22,1.22,358400.0],["2024-09-19",1.25,1.29,1.22,1.22,413600.0],["2024-09-20",1.23,1.24,1.17,1.21,708600.0],["2024-09-23",1.23,1.23,1.17,1.19,557900.0],["2024-09-24",1.17,1.25,1.17,1.21,323700.0],["2024-09-25",1.23,1.27,1.2,1.26,350400.0],["2024-09-26",1.27,1.27,1.22,1.27,291800.0],["2024-09-27",1.24,1.27,1.23,1.26,527900.0],["2024-09-30",1.23,1.25,1.07,1.25,986100.0],["2024-10-01",1.24,1.24,1.2,1.21,374100.0],["2024-10-02",1.19,1.25,1.19,1.24,296700.0],["2024-10-03",1.22,1.26,1.2,1.24,440900.0],["2024-10-04",1.24,1.27,1.21,1.26,312700.0],["2024-10-07",1.28,1.29,1.25,1.26,415300.0],["2024-10-08",1.26,1.27,1.22,1.22,354000.0],["2024-10-09",1.23,1.23,1.13,1.19,855300.0],["2024-10-10",1.2,1.21,1.17,1.2,405400.0],["2024-10-11",1.24,1.26,1.22,1.24,276800.0],["2024-10-14",1.26,1.28,1.23,1.25,387700.0],["2024-10-15",1.25,1.31,1.2,1.2,1418000.0],["2024-10-16",1.22,1.26,1.2,1.25,752100.0],["2024-10-17",1.24,1.26,1.21,1.25,511800.0],["2024-10-18",1.27,1.3,1.25,1.26,491300.0],["2024-10-21",1.25,1.26,1.18,1.19,856300.0],["2024-10-22",1.2,1.21,1.15,1.16,808900.0],["2024-10-23",1.17,1.18,1.11,1.12,557500.0],["2024-10-24",1.12,1.13,1.07,1.1,828600.0],["2024-10-25",1.1,1.23,1.1,1.23,1015300.0],["2024-10-28",1.23,1.24,1.19,1.22,628400.0],["2024-10-29",1.23,1.23,1.21,1.23,320600.0],["2024-10-30",1.23,1.23,1.17,1.19,705300.0],["2024-10-31",1.2,1.21,1.14,1.18,684200.0],["2024-11-01",1.15,1.21,1.14,1.19,495500.0],["2024-11-04",1.17,1.18,1.14,1.17,395500.0],["2024-11-05",1.17,1.2,1.14,1.18,453100.0],["2024-11-06",1.19,1.2,1.15,1.16,430600.0],["2024-11-07",1.18,1.21,1.15,1.16,541000.0],["2024-11-08",1.16,1.24,1.16,1.23,743400.0],["2024-11-11",1.22,1.31,1.2,1.25,997100.0],["2024-11-12",1.26,1.38,1.24,1.35,1444000.0],["2024-11-13",1.38,1.39,1.25,1.27,1196800.0],["2024-11-14",1.28,1.37,1.22,1.27,1112900.0],["2024-11-15",1.28,1.35,1.25,1.32,861800.0],["2024-11-18",1.35,1.38,1.28,1.29,946800.0],["2024-11-19",1.31,1.38,1.27,1.29,1677600.0],["2024-11-20",1.33,1.34,1.22,1.24,994600.0],["2024-11-21",1.25,1.25,1.16,1.22,801900.0],["2024-11-22",1.21,1.23,1.16,1.17,976400.0],["2024-11-25",1.21,1.24,1.16,1.17,985700.0],["2024-11-26",1.18,1.2,1.16,1.2,512100.0],["2024-11-27",1.24,1.3,1.17,1.17,1443700.0],["2024-11-29",1.22,1.23,1.12,1.13,919600.0],["2024-12-02",1.15,1.17,1.1,1.16,1607500.0],["2024-12-03",1.22,1.23,1.15,1.18,1621100.0],["2024-12-04",1.22,1.22,1.07,1.11,2533500.0],["2024-12-05",1.1,1.14,1.05,1.1,1692500.0],["2024-12-06",1.11,1.19,1.08,1.14,1357500.0],["2024-12-09",1.1,1.14,1.06,1.09,2146000.0],["2024-12-10",1.13,1.16,0.98,1.04,2913000.0],["2024-12-11",1.01,1.05,0.87,0.9,3950700.0],["2024-12-12",0.9,0.95,0.83,0.86,1921000.0],["2024-12-13",0.86,0.89,0.77,0.87,1617300.0],["2024-12-16",0.9,0.98,0.87,0.92,1738200.0],["2024-12-17",0.95,0.96,0.86,0.88,1526800.0],["2024-12-18",0.89,0.92,0.84,0.84,1555800.0],["2024-12-19",0.83,0.92,0.83,0.9,940300.0],["2024-12-20",0.91,0.93,0.87,0.89,1209700.0],["2024-12-23",0.92,0.93,0.89,0.91,660500.0],["2024-12-24",0.89,0.99,0.89,0.93,517000.0],["2024-12-26",0.94,1.04,0.91,1.01,1272200.0],["2024-12-27",0.99,1.03,0.96,0.98,1082400.0],["2024-12-30",0.96,1.01,0.93,0.99,850200.0],["2024-12-31",0.99,1.05,0.97,1.04,887600.0],["2025-01-02",1.08,1.12,1.02,1.07,2085700.0],["2025-01-03",1.12,1.12,1.03,1.08,1458100.0],["2025-01-06",1.09,1.13,1.04,1.06,1748600.0],["2025-01-07",1.06,1.07,0.99,1.05,1972900.0],["2025-01-08",1.07,1.09,0.94,0.95,2411100.0],["2025-01-10",0.95,0.98,0.92,0.95,1078900.0],["2025-01-13",0.95,0.95,0.87,0.92,1190400.0],["2025-01-14",0.9,1.0,0.9,0.93,752500.0],["2025-01-15",1.0,1.01,0.95,0.97,890300.0],["2025-01-16",0.96,1.0,0.96,0.98,1206400.0],["2025-01-17",1.03,1.09,1.0,1.06,3318800.0],["2025-01-21",1.12,1.18,1.1,1.15,2870500.0],["2025-01-22",1.18,1.19,1.11,1.14,1478000.0],["2025-01-23",1.08,1.18,0.85,0.99,28153000.0],["2025-01-24",0.99,1.07,0.96,1.01,4326300.0],["2025-01-27",1.05,1.51,1.04,1.41,19798100.0],["2025-01-28",1.38,1.6,1.06,1.17,8595500.0],["2025-01-29",1.1,1.23,1.06,1.22,4143700.0],["2025-01-30",1.32,1.41,1.26,1.33,5675800.0],["2025-01-31",1.39,1.63,1.24,1.62,6912400.0],["2025-02-03",1.68,1.84,1.45,1.48,7796100.0],["2025-02-04",1.52,1.59,1.37,1.49,2809500.0],["2025-02-05",1.49,1.58,1.45,1.5,1524300.0],["2025-02-06",1.54,1.54,1.39,1.41,2258800.0],["2025-02-07",1.38,1.4,1.26,1.37,1961900.0],["2025-02-10",1.38,1.38,1.22,1.28,2980300.0],["2025-02-11",1.21,1.31,1.21,1.27,1000300.0],["2025-02-12",1.26,1.33,1.21,1.31,2264200.0],["2025-02-13",1.37,1.37,1.24,1.27,1304500.0],["2025-02-14",1.29,1.32,1.24,1.32,1339500.0],["2025-02-18",1.31,1.32,1.26,1.27,1389600.0],["2025-02-19",1.26,1.27,1.2,1.26,1545300.0],["2025-02-20",1.28,1.32,1.22,1.31,1908500.0],["2025-02-21",1.32,1.36,1.22,1.27,1412200.0],["2025-02-24",1.25,1.26,1.14,1.16,1818200.0],["2025-02-25",1.13,1.17,1.1,1.13,1047500.0],["2025-02-26",1.14,1.18,1.12,1.15,719600.0],["2025-02-27",1.16,1.18,1.13,1.14,601000.0],["2025-02-28",1.14,1.19,1.13,1.18,816700.0],["2025-03-03",1.19,1.25,1.14,1.16,1715400.0],["2025-03-04",1.14,1.2,1.11,1.18,1433900.0],["2025-03-05",1.2,1.23,1.16,1.23,728600.0],["2025-03-06",1.21,1.23,1.18,1.19,864700.0],["2025-03-07",1.19,1.22,1.17,1.19,670000.0],["2025-03-10",1.19,1.2,1.13,1.17,1053800.0],["2025-03-11",1.14,1.2,1.13,1.18,683100.0],["2025-03-12",1.18,1.21,1.16,1.18,366100.0],["2025-03-13",1.18,1.19,1.13,1.16,910700.0],["2025-03-14",1.16,1.17,1.14,1.14,575900.0],["2025-03-17",1.14,1.15,1.11,1.13,668400.0],["2025-03-18",1.11,1.14,1.07,1.08,1074100.0],["2025-03-19",1.11,1.22,1.09,1.21,972600.0],["2025-03-20",1.2,1.23,1.18,1.21,634200.0],["2025-03-21",1.13,1.21,1.13,1.2,572500.0],["2025-03-24",1.21,1.25,1.17,1.23,1241100.0],["2025-03-25",1.23,1.28,1.2,1.22,833700.0],["2025-03-26",1.23,1.24,1.18,1.18,892200.0],["2025-03-27",1.18,1.25,1.14,1.16,674200.0],["2025-03-28",1.16,1.16,1.11,1.11,764200.0],["2025-03-31",1.11,1.12,1.05,1.08,1461500.0],["2025-04-01",1.08,1.11,1.05,1.09,1138100.0],["2025-04-02",1.09,1.12,1.07,1.09,739300.0],["2025-04-03",1.07,1.13,1.07,1.1,701200.0],["2025-04-04",1.07,1.1,1.02,1.04,1327600.0],["2025-04-07",1.02,1.07,0.95,1.04,1672300.0],["2025-04-08",1.14,1.14,1.01,1.04,2179700.0],["2025-04-09",1.03,1.14,1.01,1.12,1107700.0],["2025-04-10",1.12,1.13,1.07,1.11,792500.0],["2025-04-11",1.12,1.14,1.11,1.13,517200.0],["2025-04-14",1.13,1.15,1.11,1.14,795500.0],["2025-04-15",1.14,1.3,1.13,1.29,1774700.0],["2025-04-16",1.3,1.36,1.26,1.28,1532700.0],["2025-04-17",1.27,1.33,1.26,1.31,1156700.0],["2025-04-21",1.32,1.4,1.27,1.29,1810400.0],["2025-04-22",1.29,1.32,1.26,1.29,967000.0],["2025-04-23",1.31,1.38,1.3,1.31,1687200.0],["2025-04-24",1.32,1.35,1.29,1.34,1358600.0],["2025-04-25",1.36,1.47,1.36,1.4,2442200.0],["2025-04-28",1.43,1.45,1.35,1.41,2752000.0],["2025-04-29",1.44,1.56,1.41,1.43,3424300.0],["2025-04-30",1.44,1.55,1.38,1.55,1783600.0],["2025-05-01",1.6,1.67,1.56,1.62,2474100.0],["2025-05-02",1.66,1.83,1.62,1.74,4380600.0],["2025-05-05",1.83,1.85,1.65,1.71,3180000.0],["2025-05-06",1.72,1.77,1.6,1.72,3111000.0],["2025-05-07",1.72,1.76,1.68,1.71,1308200.0],["2025-05-08",1.71,1.75,1.67,1.68,2288700.0],["2025-05-09",1.67,1.72,1.55,1.56,1892000.0],["2025-05-12",1.56,1.64,1.5,1.54,2103400.0],["2025-05-13",1.52,1.57,1.36,1.41,3043700.0],["2025-05-14",1.47,1.6,1.45,1.51,2725600.0],["2025-05-15",1.54,1.62,1.51,1.6,2506900.0],["2025-05-16",1.66,1.68,1.58,1.63,2821500.0],["2025-05-19",1.68,1.84,1.66,1.75,3943300.0],["2025-05-20",1.81,1.95,1.72,1.94,4295400.0],["2025-05-21",2.05,2.07,1.69,1.7,5101400.0],["2025-05-22",1.71,1.87,1.69,1.76,2799100.0],["2025-05-23",1.77,1.93,1.74,1.89,3107900.0],["2025-05-27",2.08,2.12,1.88,1.93,4290800.0],["2025-05-28",1.97,1.98,1.77,1.78,2422700.0],["2025-05-29",1.81,1.82,1.7,1.71,2419000.0],["2025-05-30",1.72,1.72,1.66,1.71,2682700.0],["2025-06-02",1.83,1.83,1.57,1.58,3613300.0],["2025-06-03",1.62,1.66,1.57,1.64,2153000.0],["2025-06-04",1.64,1.66,1.56,1.6,2034400.0],["2025-06-05",1.59,1.65,1.55,1.63,1929600.0],["2025-06-06",1.65,1.68,1.59,1.61,2433000.0],["2025-06-09",1.61,1.63,1.53,1.57,2055000.0],["2025-06-10",1.57,1.58,1.51,1.54,2074300.0],["2025-06-11",1.54,1.55,1.48,1.5,1956500.0],["2025-06-12",1.49,1.66,1.47,1.65,2719300.0],["2025-06-13",1.65,1.73,1.63,1.66,2639100.0],["2025-06-16",1.71,1.71,1.58,1.61,1782300.0],["2025-06-17",1.6,1.62,1.52,1.56,2406200.0],["2025-06-18",1.55,1.57,1.51,1.57,2593500.0],["2025-06-20",1.53,1.57,1.5,1.54,3186900.0],["2025-06-23",1.52,1.71,1.51,1.71,3276000.0],["2025-06-24",1.72,1.77,1.65,1.77,2413800.0],["2025-06-25",1.8,1.85,1.69,1.85,3040300.0],["2025-06-26",1.88,2.04,1.82,2.03,5269900.0],["2025-06-27",2.01,2.04,1.83,1.95,15896200.0],["2025-06-30",1.95,2.22,1.91,2.19,4137900.0],["2025-07-01",2.18,2.18,2.05,2.08,3288900.0],["2025-07-02",2.05,2.27,1.96,2.12,3338600.0],["2025-07-03",2.12,2.2,2.12,2.17,1396400.0],["2025-07-07",2.19,2.2,1.98,2.17,3818000.0],["2025-07-08",2.17,2.17,2.04,2.09,3073100.0],["2025-07-09",2.12,2.12,1.88,1.9,3941900.0],["2025-07-10",1.89,1.94,1.89,1.9,2135000.0],["2025-07-11",1.88,1.91,1.83,1.84,1795500.0],["2025-07-14",1.83,2.01,1.81,1.98,2198900.0],["2025-07-15",1.98,2.09,1.9,1.9,10815200.0],["2025-07-16",1.91,1.96,1.86,1.92,3054100.0],["2025-07-17",1.92,1.92,1.85,1.9,1808900.0],["2025-07-18",1.9,1.92,1.76,1.77,2881100.0],["2025-07-21",1.77,1.94,1.77,1.85,3076000.0],["2025-07-22",1.84,1.87,1.76,1.84,2561200.0],["2025-07-23",1.86,1.96,1.82,1.84,2099000.0],["2025-07-24",1.83,1.88,1.75,1.83,1957600.0],["2025-07-25",1.84,1.86,1.78,1.8,1013200.0],["2025-07-28",1.82,1.82,1.75,1.78,1139600.0],["2025-07-29",1.77,1.8,1.68,1.69,2505500.0],["2025-07-30",1.7,1.75,1.65,1.66,1193600.0],["2025-07-31",1.66,1.7,1.59,1.59,2638500.0],["2025-08-01",1.59,1.71,1.56,1.66,1848800.0],["2025-08-04",1.67,1.68,1.58,1.59,1502900.0],["2025-08-05",1.61,1.66,1.58,1.62,1115300.0],["2025-08-06",1.63,1.63,1.58,1.59,799700.0],["2025-08-07",1.57,1.63,1.56,1.6,1531000.0],["2025-08-08",1.67,1.67,1.57,1.58,1896700.0],["2025-08-11",1.6,1.63,1.53,1.54,1823100.0],["2025-08-12",1.51,1.61,1.51,1.61,1380700.0],["2025-08-13",1.62,1.66,1.52,1.55,1868400.0],["2025-08-14",1.52,1.6,1.5,1.55,1485300.0],["2025-08-15",1.55,1.64,1.53,1.63,1307300.0],["2025-08-18",1.64,1.77,1.61,1.73,2632700.0],["2025-08-19",1.74,1.74,1.67,1.7,1514000.0],["2025-08-20",1.71,1.87,1.7,1.85,4485100.0],["2025-08-21",1.89,1.9,1.75,1.76,1704400.0],["2025-08-22",1.78,1.92,1.76,1.91,2172100.0],["2025-08-25",1.91,1.96,1.86,1.91,1907100.0],["2025-08-26",1.91,1.92,1.77,1.82,2206500.0],["2025-08-27",1.8,1.97,1.79,1.92,2084400.0],["2025-08-28",1.94,2.01,1.91,1.92,1783400.0],["2025-08-29",1.95,1.96,1.89,1.92,1252500.0],["2025-09-02",1.95,1.95,1.83,1.83,1896400.0],["2025-09-03",1.84,1.84,1.76,1.78,1874700.0],["2025-09-04",1.78,1.82,1.75,1.78,1593700.0],["2025-09-05",1.78,1.95,1.77,1.91,1606100.0],["2025-09-08",1.93,1.95,1.86,1.9,1545600.0],["2025-09-09",1.9,1.91,1.83,1.86,1418200.0],["2025-09-10",1.86,1.88,1.85,1.88,1460900.0],["2025-09-11",1.78,1.93,1.69,1.89,2651800.0],["2025-09-12",1.88,1.93,1.85,1.85,1718500.0],["2025-09-15",1.87,1.89,1.67,1.68,3309400.0],["2025-09-16",1.68,1.73,1.65,1.67,1792400.0],["2025-09-17",1.68,1.77,1.67,1.69,1892100.0],["2025-09-18",1.7,1.72,1.6,1.61,2769300.0],["2025-09-19",1.6,1.66,1.6,1.63,2648800.0],["2025-09-22",1.65,1.75,1.62,1.72,3465000.0],["2025-09-23",1.75,1.75,1.7,1.7,1621400.0],["2025-09-24",1.71,1.77,1.61,1.63,3958700.0],["2025-09-25",1.63,1.66,1.59,1.61,1625200.0],["2025-09-26",1.61,1.67,1.57,1.63,1437700.0],["2025-09-29",1.61,1.63,1.55,1.56,3211300.0],["2025-09-30",1.56,1.67,1.56,1.61,2085800.0],["2025-10-01",1.63,1.75,1.6,1.69,3902900.0],["2025-10-02",1.73,1.74,1.68,1.71,2106800.0],["2025-10-03",1.73,1.88,1.7,1.87,3417200.0],["2025-10-06",1.91,1.91,1.83,1.89,2394400.0],["2025-10-07",1.89,1.92,1.81,1.9,2115200.0],["2025-10-08",1.89,1.95,1.85,1.93,2798200.0],["2025-10-09",1.95,1.95,1.88,1.9,1299300.0],["2025-10-10",1.93,1.93,1.85,1.91,2057400.0],["2025-10-13",1.99,2.15,1.94,2.0,5605100.0],["2025-10-14",2.02,2.08,1.88,2.05,5198500.0],["2025-10-15",2.15,2.27,2.08,2.18,7618800.0],["2025-10-16",2.27,2.29,2.12,2.16,4194700.0],["2025-10-17",2.17,2.21,2.07,2.14,8082400.0],["2025-10-20",2.42,2.48,2.0,2.01,19338200.0],["2025-10-21",2.0,2.01,1.88,1.91,5750800.0],["2025-10-22",1.89,1.96,1.85,1.95,5827100.0],["2025-10-23",1.99,2.0,1.88,1.91,3169400.0],["2025-10-24",1.93,2.06,1.89,1.99,3433200.0],["2025-10-27",1.96,2.02,1.86,1.94,4164900.0],["2025-10-28",1.93,2.02,1.91,2.0,3617400.0],["2025-10-29",2.04,2.12,1.85,2.08,7161300.0],["2025-10-30",2.06,2.12,1.9,1.91,4422600.0],["2025-10-31",1.91,1.93,1.81,1.82,4584200.0],["2025-11-03",1.84,1.85,1.73,1.79,3753400.0],["2025-11-04",1.75,1.77,1.65,1.66,3337400.0],["2025-11-05",1.67,1.74,1.64,1.68,2866700.0],["2025-11-06",1.68,1.68,1.6,1.62,2515000.0],["2025-11-07",1.62,1.63,1.54,1.59,3510600.0],["2025-11-10",1.62,1.63,1.48,1.5,5087500.0],["2025-11-11",1.5,1.52,1.44,1.51,3841700.0],["2025-11-12",1.51,1.57,1.48,1.49,4558000.0],["2025-11-13",1.5,1.56,1.43,1.46,3274100.0],["2025-11-14",1.43,1.47,1.4,1.43,3260000.0],["2025-11-17",1.41,1.47,1.39,1.41,4636400.0],["2025-11-18",1.44,1.65,1.4,1.59,4879800.0],["2025-11-19",1.62,1.63,1.52,1.52,2655000.0],["2025-11-20",1.56,1.61,1.45,1.46,2005800.0],["2025-11-21",1.51,1.56,1.5,1.53,2970200.0],["2025-11-24",1.54,1.58,1.51,1.55,2913600.0],["2025-11-25",1.55,1.57,1.43,1.44,3630200.0],["2025-11-26",1.45,1.47,1.42,1.46,3735300.0],["2025-11-28",1.47,1.64,1.47,1.62,2142000.0],["2025-12-01",1.58,1.6,1.5,1.5,2636700.0],["2025-12-02",1.52,1.52,1.39,1.39,4853300.0],["2025-12-03",1.41,1.55,1.41,1.54,3636500.0],["2025-12-04",1.54,1.84,1.52,1.74,10360600.0],["2025-12-05",1.73,1.8,1.69,1.74,4277500.0],["2025-12-08",1.87,2.0,1.75,1.82,10603300.0],["2025-12-09",1.84,1.94,1.83,1.9,5988900.0],["2025-12-10",1.92,1.97,1.84,1.96,4685300.0],["2025-12-11",1.95,2.09,1.93,2.01,5867400.0],["2025-12-12",2.04,2.12,1.99,2.03,5731600.0],["2025-12-15",2.06,2.08,1.92,2.04,5125100.0],["2025-12-16",2.03,2.31,2.03,2.2,7421700.0],["2025-12-17",2.24,2.3,2.11,2.11,5699700.0],["2025-12-18",2.16,2.39,2.16,2.34,7242700.0],["2025-12-19",2.32,2.42,2.22,2.36,8888900.0],["2025-12-22",2.42,2.66,2.41,2.64,8888000.0],["2025-12-23",2.8,2.98,2.64,2.77,9326600.0],["2025-12-24",2.78,3.0,2.73,2.84,6198500.0],["2025-12-26",2.91,3.01,2.78,2.87,4377400.0],["2025-12-29",2.72,3.44,2.6,3.35,22644300.0],["2025-12-30",3.41,3.99,3.24,3.31,23095100.0],["2025-12-31",3.46,3.84,3.4,3.77,23234900.0],["2026-01-02",4.45,4.66,3.96,4.35,30414000.0],["2026-01-05",4.76,5.18,4.45,5.0,22590000.0],["2026-01-06",4.98,5.05,3.62,4.1,27026500.0],["2026-01-07",4.03,4.15,3.63,4.04,14655700.0],["2026-01-08",4.08,4.13,3.64,3.86,11260900.0],["2026-01-09",3.54,3.65,3.23,3.46,17564900.0],["2026-01-12",3.42,4.33,3.34,4.11,16699300.0],["2026-01-13",4.02,4.19,3.85,4.15,7873200.0],["2026-01-14",4.11,4.42,3.96,4.11,7905700.0],["2026-01-15",4.02,4.08,3.7,3.84,7946400.0],["2026-01-16",3.74,4.1,3.69,3.98,7939400.0],["2026-01-20",3.9,4.41,3.8,4.32,10668000.0],["2026-01-21",4.32,4.71,4.17,4.58,9523200.0],["2026-01-22",4.62,4.84,4.45,4.51,5650300.0],["2026-01-23",4.52,4.53,4.24,4.26,3988400.0],["2026-01-26",4.25,4.38,4.08,4.3,5213500.0],["2026-01-27",4.25,4.61,4.05,4.4,5814700.0],["2026-01-28",4.44,4.67,3.96,3.97,6458500.0],["2026-01-29",3.97,4.06,3.76,3.89,5925200.0],["2026-01-30",3.85,3.89,3.67,3.77,5412300.0],["2026-02-02",3.7,4.12,3.66,3.97,5604600.0],["2026-02-03",3.98,4.2,3.94,4.16,4625200.0],["2026-02-04",4.16,4.18,3.76,3.82,6188600.0],["2026-02-05",3.81,3.89,3.49,3.53,6835700.0],["2026-02-06",3.59,3.83,3.55,3.73,5470600.0],["2026-02-09",3.77,3.84,3.62,3.81,4101700.0],["2026-02-10",3.81,3.9,3.68,3.76,3504400.0],["2026-02-11",3.61,3.74,3.52,3.67,4248100.0],["2026-02-12",3.63,3.69,3.46,3.55,3341500.0],["2026-02-13",3.56,3.66,3.51,3.59,2474000.0],["2026-02-17",3.59,3.75,3.52,3.66,4117800.0],["2026-02-18",3.65,3.82,3.57,3.79,3233800.0],["2026-02-19",3.85,4.23,3.79,4.04,7544600.0],["2026-02-20",4.0,4.27,3.97,4.15,5943800.0],["2026-02-23",4.26,4.82,4.25,4.5,11366400.0],["2026-02-24",4.45,4.98,4.44,4.74,7230500.0],["2026-02-25",4.81,4.83,4.36,4.55,6420500.0],["2026-02-26",4.5,5.04,4.43,4.92,7323400.0],["2026-02-27",4.86,5.17,4.68,4.93,11423100.0],["2026-03-02",4.7,5.14,4.6,5.05,7753000.0],["2026-03-03",5.04,5.51,4.82,5.31,8911700.0],["2026-03-04",5.44,5.66,5.31,5.54,6915000.0],["2026-03-05",5.49,5.54,5.13,5.28,7411000.0],["2026-03-06",5.1,5.59,5.02,5.53,5820800.0],["2026-03-09",5.53,6.14,5.26,5.96,9793400.0],["2026-03-10",5.96,6.0,5.67,5.82,6636300.0],["2026-03-11",5.71,5.83,5.39,5.48,6232500.0],["2026-03-12",5.52,5.52,4.93,5.03,8425100.0],["2026-03-13",5.1,5.6,5.1,5.37,6103600.0],["2026-03-16",5.41,5.69,5.2,5.36,4549300.0],["2026-03-17",5.4,5.54,5.03,5.04,6531000.0],["2026-03-18",5.01,5.09,4.84,4.95,5399600.0],["2026-03-19",4.89,5.22,4.7,5.2,5854000.0],["2026-03-20",5.6,5.6,4.75,4.76,29521900.0],["2026-03-23",4.84,5.5,4.84,5.48,9941300.0],["2026-03-24",5.41,5.58,4.93,5.0,8462300.0],["2026-03-25",5.11,5.48,5.1,5.3,5616200.0],["2026-03-26",5.09,5.27,4.92,4.95,5669100.0],["2026-03-27",4.84,4.84,4.32,4.37,10173600.0],["2026-03-30",4.4,4.4,3.95,4.01,8664700.0],["2026-03-31",4.09,4.31,4.08,4.23,8314100.0],["2026-04-01",4.33,4.36,4.12,4.21,4745800.0],["2026-04-02",4.07,4.2,4.02,4.13,4872600.0],["2026-04-06",4.24,4.66,4.2,4.53,5359400.0],["2026-04-07",4.44,4.61,4.35,4.51,3213400.0],["2026-04-08",4.79,4.92,4.72,4.86,4098100.0],["2026-04-09",4.83,5.18,4.79,5.05,5494200.0],["2026-04-10",5.03,5.1,4.73,4.76,3965100.0],["2026-04-13",4.75,4.84,4.53,4.76,4053800.0],["2026-04-14",4.85,4.95,4.74,4.86,3390900.0],["2026-04-15",4.9,4.95,4.82,4.91,2670200.0],["2026-04-16",4.89,5.05,4.81,4.93,3415100.0],["2026-04-17",5.1,5.24,4.85,5.22,6051500.0],["2026-04-20",5.26,5.47,4.97,4.99,6420600.0],["2026-04-21",5.06,5.11,4.86,5.03,4397200.0],["2026-04-22",5.03,5.05,4.78,4.78,5293500.0],["2026-04-23",4.75,4.82,4.61,4.64,4413100.0],["2026-04-24",4.44,4.51,4.23,4.46,7225700.0],["2026-04-27",4.74,5.02,4.63,4.88,6549000.0],["2026-04-28",4.82,4.92,4.73,4.88,3299900.0],["2026-04-29",4.88,4.92,4.66,4.67,3491500.0],["2026-04-30",4.74,5.02,4.71,4.95,3783600.0],["2026-05-01",4.95,5.03,4.88,4.93,2671800.0],["2026-05-04",4.91,5.24,4.9,5.02,3956800.0],["2026-05-05",5.05,5.06,4.83,4.87,2859400.0],["2026-05-06",4.96,5.17,4.93,5.15,3545600.0],["2026-05-07",5.1,5.11,4.88,4.93,4105700.0],["2026-05-08",4.95,5.03,4.84,5.01,3435200.0],["2026-05-11",5.01,5.4,4.98,5.25,6382600.0],["2026-05-12",5.22,5.28,5.03,5.22,5902700.0],["2026-05-13",6.32,6.72,5.69,6.53,30684200.0],["2026-05-14",6.48,7.8,6.25,7.42,16800600.0],["2026-05-15",7.16,7.47,6.95,7.08,8554300.0],["2026-05-18",7.37,7.6,7.1,7.29,8924300.0],["2026-05-19",7.17,7.63,6.85,7.59,7882400.0],["2026-05-20",8.28,9.1,8.2,8.97,18441700.0],["2026-05-21",8.92,8.94,6.96,7.56,25118400.0],["2026-05-22",7.67,8.27,7.35,7.78,10694200.0],["2026-05-26",7.8,8.36,7.41,8.12,8743400.0],["2026-05-27",8.13,8.97,8.12,8.58,9211400.0],["2026-05-28",8.57,9.24,8.5,9.18,10305200.0],["2026-05-29",9.2,9.51,8.6,9.31,25866500.0],["2026-06-01",9.09,9.3,8.78,9.07,7363200.0],["2026-06-02",9.0,9.0,8.23,8.33,10354600.0],["2026-06-03",8.12,8.28,7.85,8.19,7546200.0],["2026-06-04",8.0,9.22,7.98,9.04,8435800.0],["2026-06-05",8.85,9.03,8.13,8.23,6725500.0],["2026-06-08",8.51,8.53,7.95,7.98,5887200.0],["2026-06-09",8.06,8.09,7.46,7.68,6924800.0],["2026-06-10",7.62,7.7,7.11,7.15,6681100.0],["2026-06-11",7.2,7.94,7.07,7.75,6271500.0],["2026-06-12",7.67,8.13,7.6,7.83,4060200.0],["2026-06-15",7.9,8.12,7.53,7.73,5860900.0],["2026-06-16",7.6,7.85,7.43,7.53,4289500.0],["2026-06-17",7.59,8.12,7.46,7.76,4681700.0],["2026-06-18",8.05,8.38,7.91,8.05,14747800.0],["2026-06-22",8.37,8.88,8.34,8.53,8101700.0],["2026-06-23",8.5,9.25,8.46,9.07,7245100.0],["2026-06-24",9.25,9.32,8.81,9.17,4589100.0],["2026-06-25",9.21,11.06,8.98,10.53,15054800.0],["2026-06-26",10.37,12.43,10.32,12.39,21005600.0],["2026-06-29",13.33,15.67,13.03,15.45,33143600.0],["2026-06-30",15.18,15.88,13.34,14.76,21628800.0],["2026-07-01",14.03,14.47,12.75,13.27,12270500.0],["2026-07-02",13.2,15.05,12.95,14.98,17224000.0],["2026-07-06",14.79,15.57,13.74,13.94,9746734.228954],["2026-07-07",13.905,13.98,12.92,13.5,8147106.637065],["2026-07-08",14.3,14.9899,12,13.76,15168498.51098],["2026-07-09",13.76,14.86,13.35,13.51,7059507.820278],["2026-07-10",13.27,13.36,12.49,12.76,6405799.676779],["2026-07-13",12.46,12.9899,12.33,12.62,5149959.076006],["2026-07-14",12.66,13.6381,12.6201,13.39,5974770.528037],["2026-07-15",13.26,13.73,12.5,12.79,6844728.256771],["2026-07-16",12.695,12.695,11.51,11.75,8956132.371969],["2026-07-17",11.65,13.543,11.4,13.19,11242915.562478],["2026-07-20",13.24,13.58,11.87,12.475,7271193.906344],["2026-07-21",12.56,13.24,12.22,12.9,5082352.824902],["2026-07-22",12.47,12.595,11.84,12.08,5290485.554599],["2026-07-23",11.755,12.9235,11.69,12.34,5562044.393629],["2026-07-24",12.34,12.48,11.22,11.32,6707510.557222],["2026-07-27",11.26,11.4799,9.6,10.835,9125397.95938],["2026-07-28",10.35,10.43,9.19,10.09,10123615.060144],["2026-07-29",10.05,10.7,9.86,10.1,5445250.36214],["2026-07-30",9.93,10.351,9.76,10.29,4292963.761842],["2026-07-31",10.37,10.54,9.87,10.01,5026208.354016],["2026-08-03",10,11.43,9.8,11.22,6925960.534478],["2026-08-04",11.4,11.94,11.06,11.81,5063271.458888],["2026-08-05",11.8,12.06,11.39,11.86,5653210.431917],["2026-08-06",11.62,12.18,11.59,11.7,3688898.690296],["2026-08-07",11.95,12.21,11.61,12.01,5102383.253141],["2026-08-10",11.95,12.0021,11.435,11.685,1701394.040128],["2026-08-11",11.27,11.39,10.85,11.05,4699503.528852],["2026-08-12",11.92,12.45,11.5,11.77,7779595.754484],["2026-08-13",11.7,12.585,11.4,12.36,5646948.158368],["2026-08-14",12.4,13,12.1818,12.78,4393727.521928],["2026-08-17",12.78,13.25,12.39,13,5423452.575888]]}