{"t":"FWDI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-17",11.25,11.25,11.25,11.25,210.0],["1994-11-18",11.25,11.25,11.25,11.25,0.0],["1994-11-21",11.25,11.25,11.25,11.25,0.0],["1994-11-22",11.25,11.25,11.25,11.25,0.0],["1994-11-23",20.0,20.0,20.0,20.0,100.0],["1994-11-25",20.0,20.0,20.0,20.0,0.0],["1994-11-28",20.0,20.0,20.0,20.0,0.0],["1994-11-29",20.0,20.0,20.0,20.0,0.0],["1994-11-30",20.0,20.0,20.0,20.0,0.0],["1994-12-01",20.0,20.0,20.0,20.0,0.0],["1994-12-02",20.0,20.0,20.0,20.0,0.0],["1994-12-05",20.0,20.0,20.0,20.0,0.0],["1994-12-06",20.0,20.0,20.0,20.0,0.0],["1994-12-07",20.0,20.0,20.0,20.0,0.0],["1994-12-08",20.0,20.0,20.0,20.0,0.0],["1994-12-09",25.0,31.25,25.0,31.25,680.0],["1994-12-12",31.25,31.25,31.25,31.25,0.0],["1994-12-13",31.25,31.25,31.25,31.25,0.0],["1994-12-14",31.25,31.25,31.25,31.25,0.0],["1994-12-15",40.0,40.0,37.5,37.5,330.0],["1994-12-16",27.5,27.5,27.5,27.5,50.0],["1994-12-19",27.5,27.5,27.5,27.5,20.0],["1994-12-20",27.5,27.5,27.5,27.5,500.0],["1994-12-21",27.5,27.5,27.5,27.5,0.0],["1994-12-22",30.0,30.0,30.0,30.0,160.0],["1994-12-23",30.0,30.0,30.0,30.0,0.0],["1994-12-27",30.0,30.0,30.0,30.0,0.0],["1994-12-28",30.0,30.0,30.0,30.0,0.0],["1994-12-29",30.0,30.0,30.0,30.0,0.0],["1994-12-30",30.0,30.0,30.0,30.0,0.0],["1995-01-03",31.25,31.25,31.25,31.25,50.0],["1995-01-04",31.25,31.25,31.25,31.25,0.0],["1995-01-05",31.25,31.25,31.25,31.25,0.0],["1995-01-06",31.25,31.25,31.25,31.25,0.0],["1995-01-09",31.25,31.25,31.25,31.25,0.0],["1995-01-10",31.25,31.25,31.25,31.25,0.0],["1995-01-11",31.25,31.25,31.25,31.25,0.0],["1995-01-12",35.0,35.0,35.0,35.0,150.0],["1995-01-13",33.75,33.75,33.75,33.75,60.0],["1995-01-16",33.75,33.75,33.75,33.75,0.0],["1995-01-17",33.75,33.75,33.75,33.75,0.0],["1995-01-18",33.75,33.75,33.75,33.75,200.0],["1995-01-19",35.0,35.0,26.25,31.25,1500.0],["1995-01-20",30.0,30.625,29.375,30.625,550.0],["1995-01-23",30.625,30.625,30.625,30.625,0.0],["1995-01-24",30.625,30.625,30.625,30.625,0.0],["1995-01-25",30.625,30.625,30.625,30.625,0.0],["1995-01-26",30.625,30.625,30.625,30.625,0.0],["1995-01-27",30.0,30.0,30.0,30.0,30.0],["1995-01-30",30.0,30.0,30.0,30.0,790.0],["1995-01-31",30.0,32.5,30.0,32.5,2450.0],["1995-02-01",31.875,32.1875,31.5625,32.1875,3240.0],["1995-02-02",25.0,32.5,25.0,30.3125,2200.0],["1995-02-03",30.0,30.0,25.0,30.0,1710.0],["1995-02-06",30.0,30.0,30.0,30.0,0.0],["1995-02-07",30.625,32.5,30.625,32.5,3970.0],["1995-02-08",31.25,32.5,30.0,32.5,900.0],["1995-02-09",32.5,32.5,32.5,32.5,0.0],["1995-02-10",32.5,32.5,32.5,32.5,200.0],["1995-02-13",32.5,32.5,32.5,32.5,400.0],["1995-02-14",32.5,32.5,31.875,32.5,440.0],["1995-02-15",32.5,32.5,32.5,32.5,410.0],["1995-02-16",30.0,32.5,30.0,32.5,220.0],["1995-02-17",30.0,30.0,30.0,30.0,100.0],["1995-02-21",30.0,30.0,30.0,30.0,0.0],["1995-02-22",30.0,30.0,30.0,30.0,0.0],["1995-02-23",30.0,30.0,30.0,30.0,0.0],["1995-02-24",30.0,30.0,30.0,30.0,0.0],["1995-02-27",30.0,30.0,30.0,30.0,0.0],["1995-02-28",30.0,30.0,30.0,30.0,0.0],["1995-03-01",30.0,30.0,30.0,30.0,0.0],["1995-03-02",30.0,30.0,30.0,30.0,0.0],["1995-03-03",30.0,30.0,30.0,30.0,0.0],["1995-03-06",30.0,30.0,30.0,30.0,0.0],["1995-03-07",30.0,30.0,30.0,30.0,0.0],["1995-03-08",30.0,30.0,30.0,30.0,0.0],["1995-03-09",30.0,30.0,30.0,30.0,0.0],["1995-03-10",30.0,31.25,30.0,30.0,1660.0],["1995-03-13",30.0,30.0,30.0,30.0,0.0],["1995-03-14",30.0,30.0,30.0,30.0,0.0],["1995-03-15",30.0,30.0,30.0,30.0,0.0],["1995-03-16",30.0,30.0,30.0,30.0,0.0],["1995-03-17",28.125,30.9375,25.0,30.9375,1350.0],["1995-03-20",30.0,30.0,30.0,30.0,210.0],["1995-03-21",30.0,30.0,30.0,30.0,0.0],["1995-03-22",30.0,30.0,30.0,30.0,0.0],["1995-03-23",30.0,30.0,30.0,30.0,0.0],["1995-03-24",30.0,30.0,30.0,30.0,0.0],["1995-03-27",32.5,32.5,32.5,32.5,100.0],["1995-03-28",32.5,32.5,32.5,32.5,0.0],["1995-03-29",35.0,35.0,35.0,35.0,710.0],["1995-03-30",34.375,34.375,34.375,34.375,100.0],["1995-03-31",34.375,34.375,34.375,34.375,0.0],["1995-04-03",35.0,35.0,35.0,35.0,40.0],["1995-04-04",37.5,37.5,37.5,37.5,40.0],["1995-04-05",37.5,37.5,37.5,37.5,290.0],["1995-04-06",37.5,37.5,37.5,37.5,0.0],["1995-04-07",40.0,40.0,40.0,40.0,10.0],["1995-04-10",38.75,40.0,38.75,40.0,730.0],["1995-04-11",40.0,40.0,40.0,40.0,0.0],["1995-04-12",40.0,40.0,40.0,40.0,0.0],["1995-04-13",39.6875,40.0,39.375,39.375,1200.0],["1995-04-17",40.9375,41.25,40.3125,40.3125,2900.0],["1995-04-18",40.0,40.0,40.0,40.0,30.0],["1995-04-19",42.5,42.5,41.25,42.5,2660.0],["1995-04-20",45.0,45.0,45.0,45.0,160.0],["1995-04-21",43.75,43.75,43.75,43.75,10.0],["1995-04-24",40.0,40.3125,40.0,40.3125,2570.0],["1995-04-25",40.3125,40.3125,40.3125,40.3125,0.0],["1995-04-26",40.0,40.0,37.5,38.75,1200.0],["1995-04-27",50.0,50.0,37.5,37.5,450.0],["1995-04-28",40.3125,40.3125,40.3125,40.3125,1100.0],["1995-05-01",40.3125,40.3125,40.3125,40.3125,0.0],["1995-05-02",40.0,40.0,40.0,40.0,20.0],["1995-05-03",37.5,37.5,37.5,37.5,50.0],["1995-05-04",40.0,40.0,40.0,40.0,260.0],["1995-05-05",40.0,40.0,40.0,40.0,0.0],["1995-05-08",40.625,40.625,40.625,40.625,260.0],["1995-05-09",40.625,40.625,40.625,40.625,0.0],["1995-05-10",40.625,40.625,40.625,40.625,0.0],["1995-05-11",40.625,40.625,40.625,40.625,0.0],["1995-05-12",36.25,36.25,36.25,36.25,100.0],["1995-05-15",36.25,36.25,36.25,36.25,0.0],["1995-05-16",36.25,36.25,36.25,36.25,0.0],["1995-05-17",36.25,36.25,36.25,36.25,0.0],["1995-05-18",36.25,36.25,36.25,36.25,0.0],["1995-05-19",36.25,36.25,36.25,36.25,0.0],["1995-05-22",40.0,40.0,40.0,40.0,100.0],["1995-05-23",40.0,40.0,40.0,40.0,110.0],["1995-05-24",32.8125,32.8125,32.8125,32.8125,2880.0],["1995-05-25",32.8125,32.8125,32.8125,32.8125,0.0],["1995-05-26",32.8125,32.8125,32.8125,32.8125,0.0],["1995-05-30",32.8125,32.8125,32.8125,32.8125,0.0],["1995-05-31",43.75,43.75,42.5,42.5,1840.0],["1995-06-01",42.5,42.5,42.5,42.5,0.0],["1995-06-02",42.5,42.5,42.5,42.5,0.0],["1995-06-05",43.75,43.75,43.75,43.75,10.0],["1995-06-06",43.75,43.75,43.75,43.75,0.0],["1995-06-07",43.75,43.75,43.75,43.75,0.0],["1995-06-08",37.5,39.375,37.5,39.375,650.0],["1995-06-09",39.375,39.375,39.375,39.375,0.0],["1995-06-12",37.5,37.5,37.5,37.5,10.0],["1995-06-13",40.0,40.0,39.375,39.375,1000.0],["1995-06-14",40.0,43.75,40.0,43.75,1410.0],["1995-06-15",40.0,40.0,40.0,40.0,2500.0],["1995-06-16",40.0,40.0,40.0,40.0,0.0],["1995-06-19",41.25,41.25,41.25,41.25,2680.0],["1995-06-20",41.25,41.25,41.25,41.25,30.0],["1995-06-21",40.0,40.4688,40.0,40.4688,5000.0],["1995-06-22",42.5,42.5,42.5,42.5,30.0],["1995-06-23",42.5,42.5,42.5,42.5,0.0],["1995-06-26",42.5,42.5,42.5,42.5,0.0],["1995-06-27",42.5,42.5,42.5,42.5,0.0],["1995-06-28",42.5,42.5,42.5,42.5,50.0],["1995-06-29",42.5,45.0,42.5,45.0,1680.0],["1995-06-30",45.0,45.0,45.0,45.0,0.0],["1995-07-03",50.0,50.0,50.0,50.0,5000.0],["1995-07-05",50.0,50.0,50.0,50.0,0.0],["1995-07-06",49.375,49.375,48.4375,48.75,2000.0],["1995-07-07",50.0,50.0,40.0,42.5,5350.0],["1995-07-10",42.5,42.5,42.5,42.5,0.0],["1995-07-11",42.5,42.5,42.5,42.5,0.0],["1995-07-12",42.5,42.5,42.5,42.5,0.0],["1995-07-13",40.0,40.0,40.0,40.0,6010.0],["1995-07-14",41.25,41.25,41.25,41.25,250.0],["1995-07-17",41.25,41.25,41.25,41.25,0.0],["1995-07-18",42.5,45.0,42.5,42.5,2160.0],["1995-07-19",47.5,47.5,45.625,47.5,2250.0],["1995-07-20",42.5,42.5,42.5,42.5,60.0],["1995-07-21",42.5,47.5,42.5,47.5,550.0],["1995-07-24",42.5,42.5,42.5,42.5,10.0],["1995-07-25",47.5,47.5,42.5,42.5,1050.0],["1995-07-26",40.7812,40.7812,40.7812,40.7812,3000.0],["1995-07-27",43.75,43.75,43.75,43.75,60.0],["1995-07-28",47.5,47.5,47.5,47.5,100.0],["1995-07-31",43.75,45.0,43.75,45.0,1660.0],["1995-08-01",47.5,50.0,42.5,50.0,1670.0],["1995-08-02",50.0,50.0,38.75,42.5,4190.0],["1995-08-03",50.0,50.0,50.0,50.0,590.0],["1995-08-04",42.5,50.0,42.5,42.5,1350.0],["1995-08-07",50.0,50.0,50.0,50.0,230.0],["1995-08-08",50.0,50.0,50.0,50.0,0.0],["1995-08-09",50.0,50.0,42.5,42.5,3860.0],["1995-08-10",42.5,42.5,42.5,42.5,0.0],["1995-08-11",42.5,42.5,42.5,42.5,0.0],["1995-08-14",50.0,50.0,50.0,50.0,1440.0],["1995-08-15",50.0,50.0,48.75,48.75,200.0],["1995-08-16",50.0,50.0,50.0,50.0,670.0],["1995-08-17",50.0,50.0,50.0,50.0,570.0],["1995-08-18",50.0,50.0,50.0,50.0,0.0],["1995-08-21",50.0,50.0,50.0,50.0,0.0],["1995-08-22",50.0,50.0,50.0,50.0,0.0],["1995-08-23",46.25,46.25,45.0,45.0,4200.0],["1995-08-24",45.0,45.0,45.0,45.0,0.0],["1995-08-25",45.0,45.0,45.0,45.0,0.0],["1995-08-28",50.0,50.0,47.5,47.5,1790.0],["1995-08-29",47.5,47.5,47.5,47.5,0.0],["1995-08-30",47.5,47.5,47.5,47.5,0.0],["1995-08-31",50.0,50.0,50.0,50.0,300.0],["1995-09-01",50.0,50.0,50.0,50.0,200.0],["1995-09-05",50.0,50.0,50.0,50.0,0.0],["1995-09-06",50.0,50.0,50.0,50.0,0.0],["1995-09-07",46.25,46.25,46.25,46.25,200.0],["1995-09-08",50.0,51.25,50.0,51.25,1790.0],["1995-09-11",50.0,51.25,48.75,48.75,4950.0],["1995-09-12",51.25,55.0,50.3125,54.375,2700.0],["1995-09-13",52.5,53.75,52.5,52.5,4760.0],["1995-09-14",52.5,55.0,47.0312,47.0312,15580.0],["1995-09-15",53.75,56.25,50.0,55.0,7210.0],["1995-09-18",52.5,53.75,52.5,52.5,660.0],["1995-09-19",53.75,61.25,51.25,61.25,4620.0],["1995-09-20",57.5,61.25,53.75,60.0,11040.0],["1995-09-21",60.0,60.0,60.0,60.0,0.0],["1995-09-22",55.0,61.25,55.0,61.25,5390.0],["1995-09-25",65.0,67.5,60.0,67.5,7880.0],["1995-09-26",60.0,70.0,60.0,70.0,3140.0],["1995-09-27",70.0,72.5,62.5,72.5,7510.0],["1995-09-28",70.0,73.75,65.0,73.75,2150.0],["1995-09-29",65.0,73.75,65.0,71.875,6300.0],["1995-10-02",75.0,75.0,70.0,75.0,3730.0],["1995-10-03",70.0,76.25,70.0,70.0,4830.0],["1995-10-04",76.25,76.25,70.0,70.0,740.0],["1995-10-05",70.0,76.25,70.0,70.0,2910.0],["1995-10-06",75.0,75.0,66.25,72.5,5110.0],["1995-10-09",67.5,72.5,65.0,72.5,1160.0],["1995-10-10",72.5,72.5,60.0,68.75,4780.0],["1995-10-11",68.75,68.75,65.0,68.75,1700.0],["1995-10-12",63.75,70.0,63.75,67.5,1630.0],["1995-10-13",70.0,70.0,65.0,65.0,1680.0],["1995-10-16",65.0,70.0,65.0,70.0,5400.0],["1995-10-17",68.75,76.25,66.25,76.25,8120.0],["1995-10-18",76.25,77.5,71.25,75.0,9240.0],["1995-10-19",72.5,77.5,72.5,72.5,3980.0],["1995-10-20",72.5,77.5,72.5,77.5,13800.0],["1995-10-23",75.625,77.5,73.75,76.25,9920.0],["1995-10-24",73.75,80.0,72.5,77.5,25510.0],["1995-10-25",77.5,77.5,72.5,72.5,3980.0],["1995-10-26",78.75,78.75,72.5,78.75,5770.0],["1995-10-27",72.5,78.75,72.3438,72.5,960.0],["1995-10-30",72.5,78.75,72.5,77.5,1270.0],["1995-10-31",78.75,78.75,72.5,72.5,5140.0],["1995-11-01",78.75,78.75,72.5,78.75,12280.0],["1995-11-02",72.5,78.75,72.5,78.75,2260.0],["1995-11-03",72.5,78.75,72.5,72.5,390.0],["1995-11-06",72.5,78.75,72.5,73.75,1710.0],["1995-11-07",78.75,78.75,72.5,72.5,140.0],["1995-11-08",72.5,78.75,72.5,78.75,9180.0],["1995-11-09",72.5,78.75,72.5,77.5,19710.0],["1995-11-10",78.75,85.0,76.25,80.0,14170.0],["1995-11-13",85.0,86.25,80.0,81.25,6700.0],["1995-11-14",81.25,86.25,81.25,81.25,4090.0],["1995-11-15",86.25,86.25,81.25,82.5,6020.0],["1995-11-16",82.5,86.25,81.25,81.25,4490.0],["1995-11-17",81.25,86.25,81.25,82.5,3060.0],["1995-11-20",82.5,91.25,82.5,85.0,9970.0],["1995-11-21",90.0,95.0,86.25,90.0,14690.0],["1995-11-22",95.0,95.0,87.5,87.5,9800.0],["1995-11-24",92.5,92.5,87.5,92.5,970.0],["1995-11-27",92.5,95.0,87.5,88.75,8420.0],["1995-11-28",93.75,95.0,90.0,90.0,1350.0],["1995-11-29",95.0,95.0,90.0,92.1875,5670.0],["1995-11-30",97.5,97.5,90.0,92.5,5470.0],["1995-12-01",97.5,97.5,91.25,97.5,7800.0],["1995-12-04",97.5,97.5,92.5,92.5,610.0],["1995-12-05",96.25,97.5,92.5,93.75,7170.0],["1995-12-06",98.75,102.5,95.0,96.25,9390.0],["1995-12-07",100.0,102.5,93.75,93.75,360.0],["1995-12-08",100.0,100.0,93.75,93.75,4600.0],["1995-12-11",93.75,96.25,93.75,96.25,1550.0],["1995-12-12",102.5,102.5,95.0,97.5,1660.0],["1995-12-13",95.0,102.5,95.0,100.0,1430.0],["1995-12-14",102.5,102.5,96.25,96.25,2590.0],["1995-12-15",101.25,102.5,96.25,101.25,1070.0],["1995-12-18",96.25,102.5,95.0,95.0,2160.0],["1995-12-19",102.5,102.5,95.0,102.5,5150.0],["1995-12-20",102.5,102.5,95.0,102.5,3660.0],["1995-12-21",102.5,102.5,95.0,102.5,2020.0],["1995-12-22",97.5,102.5,96.25,98.75,4780.0],["1995-12-26",97.5,102.5,96.25,102.5,1990.0],["1995-12-27",98.75,100.0,96.25,96.25,1660.0],["1995-12-28",100.0,100.0,90.0,95.0,1760.0],["1995-12-29",95.0,100.0,91.25,98.75,5250.0],["1996-01-02",100.0,100.0,92.5,92.5,2590.0],["1996-01-03",92.5,97.5,91.25,91.25,2600.0],["1996-01-04",90.0,95.0,90.0,90.0,920.0],["1996-01-05",93.75,93.75,90.0,93.75,1500.0],["1996-01-08",93.75,93.75,93.75,93.75,0.0],["1996-01-09",90.0,93.75,90.0,90.0,780.0],["1996-01-10",93.75,93.75,88.75,88.75,3940.0],["1996-01-11",93.75,93.75,90.0,91.25,6400.0],["1996-01-12",95.0,95.0,90.0,92.5,2460.0],["1996-01-15",95.0,95.0,92.5,93.75,1740.0],["1996-01-16",95.0,95.0,93.4375,93.4375,2300.0],["1996-01-17",95.0,95.0,92.5,95.0,1160.0],["1996-01-18",92.5,95.0,92.5,95.0,1740.0],["1996-01-19",92.5,97.5,92.5,95.0,4900.0],["1996-01-22",98.75,100.0,92.5,100.0,1880.0],["1996-01-23",95.0,102.5,95.0,102.5,4000.0],["1996-01-24",102.5,102.5,95.0,95.0,2750.0],["1996-01-25",97.5,102.5,95.0,95.0,2090.0],["1996-01-26",102.5,103.75,95.0,95.0,5380.0],["1996-01-29",103.75,103.75,95.0,103.75,1700.0],["1996-01-30",95.0,103.75,95.0,103.75,2160.0],["1996-01-31",102.5,103.75,95.0,103.75,1700.0],["1996-02-01",95.0,112.5,95.0,110.0,5025.0],["1996-02-02",95.0,107.5,95.0,107.5,8170.0],["1996-02-05",105.0,115.0,95.0,112.5,7540.0],["1996-02-06",105.0,115.0,100.0,100.0,5035.0],["1996-02-07",112.5,112.5,100.0,100.0,2345.0],["1996-02-08",112.5,117.5,100.0,102.5,2445.0],["1996-02-09",117.5,117.5,102.5,105.0,6180.0],["1996-02-12",117.5,117.5,105.0,107.5,9985.0],["1996-02-13",105.0,112.5,105.0,107.5,3570.0],["1996-02-14",112.5,117.5,105.0,105.0,5810.0],["1996-02-15",105.0,115.0,100.0,115.0,4505.0],["1996-02-16",115.0,115.0,102.5,115.0,3845.0],["1996-02-20",110.0,115.0,102.5,105.0,3065.0],["1996-02-21",115.0,117.5,100.0,117.5,3665.0],["1996-02-22",117.5,117.5,102.5,117.5,4220.0],["1996-02-23",102.5,117.5,102.5,104.375,4185.0],["1996-02-26",110.0,117.5,102.5,115.0,7065.0],["1996-02-27",115.0,117.5,102.5,111.25,2305.0],["1996-02-28",105.0,117.5,102.5,102.5,3240.0],["1996-02-29",102.5,117.5,100.0,100.0,6390.0],["1996-03-01",112.5,112.5,100.0,112.5,2975.0],["1996-03-04",112.5,117.5,100.0,115.0,3180.0],["1996-03-05",116.25,117.5,102.5,112.5,2305.0],["1996-03-06",117.5,117.5,102.5,102.5,1260.0],["1996-03-07",102.5,117.5,102.5,103.75,2260.0],["1996-03-08",117.5,117.5,102.5,102.5,1215.0],["1996-03-11",117.5,117.5,102.5,115.0,705.0],["1996-03-12",110.0,117.5,105.0,105.0,1170.0],["1996-03-13",117.5,117.5,102.5,102.5,3630.0],["1996-03-14",117.5,117.5,102.5,117.5,5220.0],["1996-03-15",117.5,117.5,105.0,117.5,3075.0],["1996-03-18",107.5,120.0,107.5,117.5,15195.0],["1996-03-19",120.0,120.0,107.5,107.5,8015.0],["1996-03-20",105.0,115.0,105.0,115.0,4475.0],["1996-03-21",115.0,115.0,105.0,105.0,1445.0],["1996-03-22",115.0,115.0,105.0,110.0,3375.0],["1996-03-25",113.75,115.0,105.0,105.0,2900.0],["1996-03-26",115.0,115.0,105.0,105.0,8340.0],["1996-03-27",105.0,115.0,105.0,105.0,1010.0],["1996-03-28",105.0,115.0,105.0,115.0,6650.0],["1996-03-29",115.0,115.0,105.0,105.0,1880.0],["1996-04-01",113.75,113.75,105.0,113.75,1430.0],["1996-04-02",113.75,115.0,105.0,113.75,2915.0],["1996-04-03",113.75,113.75,105.0,105.0,3015.0],["1996-04-04",110.0,115.0,84.0625,113.75,26035.0],["1996-04-08",113.75,113.75,110.0,113.75,2415.0],["1996-04-09",110.0,125.0,102.5,125.0,6690.0],["1996-04-10",125.0,125.0,110.0,125.0,7150.0],["1996-04-11",115.0,127.5,115.0,120.0,6330.0],["1996-04-12",120.0,130.0,118.75,125.0,5895.0],["1996-04-15",120.0,135.0,120.0,120.0,4670.0],["1996-04-16",132.5,135.0,110.0,117.5,15200.0],["1996-04-17",115.0,125.0,115.0,117.5,3540.0],["1996-04-18",115.0,122.5,112.5,115.0,6775.0],["1996-04-19",117.5,120.0,112.5,112.5,2035.0],["1996-04-22",120.0,120.0,112.5,112.5,2315.0],["1996-04-23",120.0,120.0,112.5,120.0,5455.0],["1996-04-24",112.5,125.0,112.5,120.0,9600.0],["1996-04-25",120.0,125.0,112.5,115.0,10305.0],["1996-04-26",115.0,122.5,115.0,120.0,1725.0],["1996-04-29",115.0,122.5,115.0,115.0,1905.0],["1996-04-30",115.0,122.5,115.0,122.5,920.0],["1996-05-01",122.5,122.5,115.0,115.625,2440.0],["1996-05-02",115.0,120.0,115.0,115.0,2775.0],["1996-05-03",117.5,120.0,115.0,115.0,2145.0],["1996-05-06",115.0,120.0,115.0,120.0,1850.0],["1996-05-07",120.0,120.0,115.0,115.0,1755.0],["1996-05-08",115.0,120.0,115.0,115.0,2305.0],["1996-05-09",120.0,120.0,115.0,115.0,6755.0],["1996-05-10",115.0,120.0,105.0,112.5,8590.0],["1996-05-13",115.0,115.0,105.0,112.5,5370.0],["1996-05-14",105.0,110.0,90.0,91.5625,3475.0],["1996-05-15",97.5,97.5,90.0,97.5,1680.0],["1996-05-16",98.75,98.75,90.0,90.0,2070.0],["1996-05-17",97.5,97.5,90.0,90.0,1920.0],["1996-05-20",90.0,97.5,90.0,97.5,7890.0],["1996-05-21",90.0,98.75,90.0,90.0,5825.0],["1996-05-22",91.25,98.75,90.0,90.0,8075.0],["1996-05-23",95.0,100.0,90.0,100.0,3590.0],["1996-05-24",90.0,100.0,90.0,90.0,1195.0],["1996-05-28",90.0,100.0,90.0,90.0,4795.0],["1996-05-29",90.0,97.5,90.0,90.0,785.0],["1996-05-30",97.5,100.0,90.0,100.0,2215.0],["1996-05-31",90.0,100.0,90.0,97.5,1835.0],["1996-06-03",100.0,102.5,91.875,92.5,2090.0],["1996-06-04",92.5,101.25,92.5,101.25,2185.0],["1996-06-05",97.5,102.5,95.0,101.25,1600.0],["1996-06-06",95.0,101.25,95.0,101.25,7460.0],["1996-06-07",97.5,110.0,97.5,101.25,4105.0],["1996-06-10",107.5,107.5,97.5,102.5,655.0],["1996-06-11",100.0,102.5,97.5,102.5,1725.0],["1996-06-12",102.5,102.5,97.5,97.5,1160.0],["1996-06-13",102.5,107.5,97.5,102.5,1685.0],["1996-06-14",102.5,107.5,102.5,102.5,1685.0],["1996-06-17",102.5,107.5,97.5,97.5,1995.0],["1996-06-18",97.5,112.5,97.5,112.5,4965.0],["1996-06-19",107.5,110.0,97.5,97.5,4710.0],["1996-06-20",95.0,105.0,95.0,95.0,360.0],["1996-06-21",95.0,102.5,95.0,95.0,2180.0],["1996-06-24",102.5,102.5,95.0,95.0,5545.0],["1996-06-25",100.0,102.5,95.0,95.0,6870.0],["1996-06-26",95.0,102.5,95.0,95.0,1385.0],["1996-06-27",95.0,102.5,95.0,95.0,105.0],["1996-06-28",95.0,102.5,95.0,102.5,690.0],["1996-07-01",95.0,102.5,95.0,102.5,505.0],["1996-07-02",102.5,102.5,92.5,95.0,4690.0],["1996-07-03",95.0,102.5,95.0,95.0,2855.0],["1996-07-05",100.0,100.0,95.0,95.0,1025.0],["1996-07-08",95.0,102.5,92.5,92.5,840.0],["1996-07-09",90.0,97.5,80.0,97.5,50325.0],["1996-07-10",90.0,100.0,90.0,95.0,2070.0],["1996-07-11",95.0,130.0,90.0,120.0,17545.0],["1996-07-12",125.0,135.0,107.5,120.0,12625.0],["1996-07-15",116.25,123.75,105.0,115.0,3090.0],["1996-07-16",117.5,117.5,90.0,98.75,2710.0],["1996-07-17",97.5,100.0,90.0,97.5,1195.0],["1996-07-18",100.0,100.0,80.0,80.0,2465.0],["1996-07-19",80.0,90.0,80.0,80.0,2125.0],["1996-07-22",90.0,90.0,80.0,80.0,1390.0],["1996-07-23",87.5,87.5,80.0,80.0,2955.0],["1996-07-24",85.0,87.5,80.0,80.0,1130.0],["1996-07-25",87.5,87.5,80.0,81.25,4380.0],["1996-07-26",80.0,87.5,80.0,87.5,9365.0],["1996-07-29",80.0,87.5,80.0,87.5,1225.0],["1996-07-30",87.5,87.5,75.0,80.0,1170.0],["1996-07-31",72.5,82.5,72.5,77.5,1410.0],["1996-08-01",77.5,77.5,72.5,77.5,1565.0],["1996-08-02",77.5,77.5,65.0,67.5,4265.0],["1996-08-05",77.5,77.5,65.0,65.0,1585.0],["1996-08-06",77.5,77.5,65.0,68.75,630.0],["1996-08-07",75.0,77.5,65.0,77.5,6225.0],["1996-08-08",65.0,75.0,65.0,65.0,8120.0],["1996-08-09",70.0,75.0,65.0,75.0,5640.0],["1996-08-12",72.5,72.5,60.0,60.0,2685.0],["1996-08-13",67.5,70.0,60.0,60.0,2620.0],["1996-08-14",60.0,65.0,60.0,65.0,1365.0],["1996-08-15",65.0,65.0,60.0,60.0,2900.0],["1996-08-16",60.0,65.0,60.0,60.0,745.0],["1996-08-19",60.0,65.0,60.0,60.0,1365.0],["1996-08-20",60.0,65.0,60.0,60.0,855.0],["1996-08-21",60.0,65.0,60.0,62.5,640.0],["1996-08-22",60.0,65.0,60.0,60.0,2510.0],["1996-08-23",60.0,65.0,60.0,65.0,705.0],["1996-08-26",65.0,65.0,57.5,57.5,2795.0],["1996-08-27",60.0,65.0,60.0,60.0,3245.0],["1996-08-28",65.0,65.0,60.0,60.0,1470.0],["1996-08-29",62.5,67.5,60.0,67.5,2500.0],["1996-08-30",67.5,80.0,67.5,80.0,1485.0],["1996-09-03",80.0,80.0,80.0,80.0,0.0],["1996-09-04",80.0,80.0,70.0,70.0,1100.0],["1996-09-05",70.0,80.0,70.0,80.0,1325.0],["1996-09-06",80.0,80.0,67.5,67.5,2310.0],["1996-09-09",67.5,80.0,67.5,80.0,715.0],["1996-09-10",80.0,80.0,67.5,80.0,1485.0],["1996-09-11",80.0,80.0,67.5,67.5,1310.0],["1996-09-12",80.0,80.0,67.5,67.5,2265.0],["1996-09-13",67.5,77.5,67.5,67.5,560.0],["1996-09-16",68.75,75.0,55.0,55.0,2955.0],["1996-09-17",65.0,65.0,52.5,52.5,660.0],["1996-09-18",52.5,62.5,52.5,58.75,4000.0],["1996-09-19",52.5,67.5,52.5,52.5,5560.0],["1996-09-20",67.5,67.5,55.0,62.5,2950.0],["1996-09-23",55.0,62.5,52.5,52.5,1725.0],["1996-09-24",62.5,62.5,42.5,45.0,2475.0],["1996-09-25",55.0,55.0,45.0,45.0,1650.0],["1996-09-26",47.5,55.0,45.0,45.0,855.0],["1996-09-27",45.0,52.5,45.0,45.0,765.0],["1996-09-30",45.0,50.0,45.0,45.0,1440.0],["1996-10-01",52.5,52.5,39.375,41.25,4250.0],["1996-10-02",47.5,47.5,37.5,37.5,3130.0],["1996-10-03",46.25,46.25,40.0,42.5,745.0],["1996-10-04",45.0,45.0,37.5,45.0,1800.0],["1996-10-07",40.0,45.0,37.5,37.5,1130.0],["1996-10-08",37.5,45.0,30.0,32.5,4420.0],["1996-10-09",32.5,35.0,32.5,35.0,475.0],["1996-10-10",30.0,35.0,27.5,27.5,1440.0],["1996-10-11",27.5,35.0,27.5,35.0,1065.0],["1996-10-14",27.5,35.0,25.0,30.0,2515.0],["1996-10-15",27.5,30.0,25.0,27.5,1535.0],["1996-10-16",27.5,27.5,20.0,25.0,3325.0],["1996-10-17",25.0,30.0,23.125,23.125,1265.0],["1996-10-18",30.0,30.0,25.0,30.0,935.0],["1996-10-21",25.0,32.5,25.0,25.0,540.0],["1996-10-22",25.0,32.5,25.0,26.25,4205.0],["1996-10-23",30.0,32.5,26.25,26.25,2565.0],["1996-10-24",26.25,32.5,26.25,30.0,12555.0],["1996-10-25",32.5,35.0,27.5,35.0,1570.0],["1996-10-28",35.0,35.0,31.25,35.0,1025.0],["1996-10-29",31.25,35.0,31.25,35.0,990.0],["1996-10-30",31.25,31.25,23.75,23.75,2145.0],["1996-10-31",25.0,27.5,23.75,25.0,215.0],["1996-11-01",27.5,27.5,23.75,23.75,2800.0],["1996-11-04",27.5,27.5,22.5,22.5,1550.0],["1996-11-05",21.25,26.25,20.0,20.0,2195.0],["1996-11-06",20.625,27.5,20.625,27.5,3775.0],["1996-11-07",27.5,27.5,22.5,22.5,1480.0],["1996-11-08",22.5,27.5,22.5,25.0,380.0],["1996-11-11",22.5,30.0,20.0,20.0,3890.0],["1996-11-12",25.0,25.0,12.5,16.25,9005.0],["1996-11-13",18.75,21.25,15.0,16.25,4070.0],["1996-11-14",17.5,21.25,16.25,21.25,2835.0],["1996-11-15",18.75,22.5,18.75,20.0,490.0],["1996-11-18",20.0,21.25,17.5,17.5,2625.0],["1996-11-19",17.5,21.25,16.25,21.25,2165.0],["1996-11-20",16.25,21.25,16.25,17.5,795.0],["1996-11-21",20.0,21.25,18.75,18.75,3715.0],["1996-11-22",16.25,21.25,16.25,16.25,2300.0],["1996-11-25",16.25,21.25,16.25,17.5,5095.0],["1996-11-26",17.5,21.25,16.25,16.25,2025.0],["1996-11-27",21.25,21.25,13.75,20.0,1250.0],["1996-11-29",16.25,16.25,16.25,16.25,1340.0],["1996-12-02",13.75,20.0,12.5,14.375,1665.0],["1996-12-03",13.75,18.125,13.125,13.125,1005.0],["1996-12-04",13.75,20.625,13.75,13.75,1230.0],["1996-12-05",12.5,17.5,11.25,11.25,2770.0],["1996-12-06",10.625,15.0,10.625,12.5,1660.0],["1996-12-09",10.625,15.0,10.625,11.25,1550.0],["1996-12-10",10.625,13.75,10.625,11.25,3600.0],["1996-12-11",13.125,13.125,10.625,10.625,2900.0],["1996-12-12",11.25,13.125,10.625,10.625,1350.0],["1996-12-13",10.625,13.125,10.0,10.0,3005.0],["1996-12-16",10.0,12.5,10.0,10.0,4685.0],["1996-12-17",11.25,12.5,9.375,9.375,4205.0],["1996-12-18",9.375,10.0,9.375,9.375,1310.0],["1996-12-19",9.375,12.5,8.75,10.0,4255.0],["1996-12-20",9.375,11.875,9.375,9.375,2120.0],["1996-12-23",10.625,15.0,10.625,11.25,5660.0],["1996-12-24",10.625,13.125,10.0,10.625,2090.0],["1996-12-26",10.625,12.5,10.0,10.0,4565.0],["1996-12-27",10.0,12.5,10.0,12.5,2300.0],["1996-12-30",12.5,12.5,9.375,10.0,11385.0],["1996-12-31",10.0,12.5,10.0,10.625,11980.0],["1997-01-02",10.625,13.125,10.625,13.125,60.0],["1997-01-03",10.625,13.125,10.625,11.25,3560.0],["1997-01-06",11.25,13.125,11.25,11.25,590.0],["1997-01-07",13.125,13.125,11.25,11.875,815.0],["1997-01-08",13.125,13.125,10.3125,11.25,4030.0],["1997-01-09",12.5,12.5,12.5,12.5,160.0],["1997-01-10",10.625,12.5,10.625,12.5,1580.0],["1997-01-13",12.5,13.125,11.25,11.25,3195.0],["1997-01-14",10.625,13.125,8.75,11.875,2840.0],["1997-01-15",11.25,11.25,7.5,7.5,3800.0],["1997-01-16",8.75,9.375,6.25,9.375,10835.0],["1997-01-17",8.75,11.875,8.75,9.375,6020.0],["1997-01-20",11.875,13.125,8.75,13.125,2900.0],["1997-01-21",13.125,15.0,10.0,15.0,2370.0],["1997-01-22",12.5,15.0,11.25,11.25,2800.0],["1997-01-23",11.25,15.0,11.25,15.0,795.0],["1997-01-24",12.5,15.0,12.5,12.5,745.0],["1997-01-27",12.5,13.75,11.25,11.25,6610.0],["1997-01-28",10.0,11.25,9.375,9.375,4905.0],["1997-01-29",10.0,11.875,10.0,11.25,3660.0],["1997-01-30",10.625,11.25,10.625,11.25,1170.0],["1997-01-31",10.0,12.5,7.5,11.875,21135.0],["1997-02-03",13.75,13.75,10.0,10.0,2865.0],["1997-02-04",10.3125,12.5,10.0,10.0,1300.0],["1997-02-05",12.5,12.5,10.0,10.0,175.0],["1997-02-06",10.0,10.0,10.0,10.0,660.0],["1997-02-07",12.5,12.5,10.0,12.5,555.0],["1997-02-10",12.5,12.5,10.0,10.0,1500.0],["1997-02-11",11.25,11.25,9.375,10.0,2015.0],["1997-02-12",10.0,10.625,10.0,10.0,955.0],["1997-02-13",10.0,10.625,10.0,10.625,2365.0],["1997-02-14",10.625,10.625,10.625,10.625,245.0],["1997-02-18",11.875,11.875,10.625,11.25,1180.0],["1997-02-19",10.625,10.625,10.625,10.625,450.0],["1997-02-20",11.875,11.875,10.625,10.625,1380.0],["1997-02-21",10.625,11.875,10.625,11.875,3040.0],["1997-02-24",11.25,11.875,10.625,11.25,3240.0],["1997-02-25",11.875,11.875,11.25,11.25,2145.0],["1997-02-26",14.375,14.375,11.25,14.375,2905.0],["1997-02-27",11.5625,11.5625,11.5625,11.5625,2000.0],["1997-02-28",11.875,11.875,11.875,11.875,320.0],["1997-03-03",11.875,11.875,11.875,11.875,0.0],["1997-03-04",10.9375,11.25,10.9375,11.25,845.0],["1997-03-05",11.25,11.25,11.25,11.25,0.0],["1997-03-06",10.625,10.625,10.625,10.625,2265.0],["1997-03-07",10.625,11.875,10.625,11.25,1405.0],["1997-03-10",10.625,12.5,10.625,10.625,1655.0],["1997-03-11",10.625,11.875,10.625,10.625,1925.0],["1997-03-12",10.625,11.25,10.0,10.625,4160.0],["1997-03-13",11.25,13.75,10.625,13.75,3040.0],["1997-03-14",13.75,15.625,11.25,12.5,5735.0],["1997-03-17",15.625,15.625,12.5,12.5,6650.0],["1997-03-18",12.5,14.375,12.5,12.5,2100.0],["1997-03-19",12.5,12.5,12.5,12.5,1625.0],["1997-03-20",14.375,14.375,11.875,11.875,1075.0],["1997-03-21",11.875,14.375,11.875,14.375,1150.0],["1997-03-24",11.875,11.875,11.875,11.875,870.0],["1997-03-25",11.875,13.75,11.875,13.125,6350.0],["1997-03-26",12.5,14.375,12.5,12.5,725.0],["1997-03-27",14.375,14.375,12.5,13.75,630.0],["1997-03-31",12.5,15.0,12.5,14.6875,9950.0],["1997-04-01",15.0,16.25,14.375,15.625,11595.0],["1997-04-02",15.0,16.25,15.0,15.625,3645.0],["1997-04-03",16.875,16.875,15.625,16.25,8665.0],["1997-04-04",16.5625,16.875,16.25,16.5625,3525.0],["1997-04-07",16.25,16.875,15.625,16.875,3700.0],["1997-04-08",15.0,16.875,15.0,15.0,1730.0],["1997-04-09",15.0,17.5,14.375,16.5625,3535.0],["1997-04-10",15.0,15.0,15.0,15.0,910.0],["1997-04-11",15.0,16.875,15.0,15.0,4800.0],["1997-04-14",15.0,16.875,15.0,15.0,405.0],["1997-04-15",15.0,15.0,15.0,15.0,765.0],["1997-04-16",15.0,15.0,15.0,15.0,1705.0],["1997-04-17",15.0,18.125,15.0,17.1875,15530.0],["1997-04-18",18.75,18.75,17.5,17.5,11250.0],["1997-04-21",18.125,18.125,16.875,16.875,3640.0],["1997-04-22",18.125,18.125,15.625,15.625,2330.0],["1997-04-23",17.5,17.5,15.625,15.625,615.0],["1997-04-24",15.625,17.5,15.625,17.5,2900.0],["1997-04-25",17.5,18.125,15.625,17.5,2590.0],["1997-04-28",17.5,17.5,13.75,16.25,8840.0],["1997-04-29",16.25,16.25,14.375,16.25,5100.0],["1997-04-30",16.25,16.25,14.375,16.25,12005.0],["1997-05-01",16.25,16.25,15.0,16.25,6810.0],["1997-05-02",16.25,16.25,15.0,16.25,1580.0],["1997-05-05",15.0,15.625,14.375,15.0,2745.0],["1997-05-06",12.5,12.5,12.5,12.5,5275.0],["1997-05-07",15.0,15.0,12.5,14.375,6800.0],["1997-05-08",12.5,16.25,12.5,15.0,15420.0],["1997-05-09",14.375,16.25,13.4375,13.4375,8950.0],["1997-05-12",16.25,16.25,14.375,16.25,1345.0],["1997-05-13",14.375,16.25,14.375,16.25,11440.0],["1997-05-14",15.0,16.25,14.375,14.375,2165.0],["1997-05-15",15.625,15.625,13.75,13.75,2335.0],["1997-05-16",15.625,16.25,15.0,15.0,7575.0],["1997-05-19",16.25,16.25,15.0,16.25,5135.0],["1997-05-20",16.25,16.25,15.0,15.625,2650.0],["1997-05-21",15.0,16.25,14.375,15.625,9755.0],["1997-05-22",16.25,16.25,15.0,16.25,7300.0],["1997-05-23",16.25,16.25,14.375,15.625,4235.0],["1997-05-27",14.375,15.625,13.125,14.375,3865.0],["1997-05-28",15.625,16.25,14.375,15.0,7875.0],["1997-05-29",15.625,15.625,13.75,15.0,4170.0],["1997-05-30",15.625,15.625,13.75,14.375,4005.0],["1997-06-02",15.625,16.25,15.0,16.25,4490.0],["1997-06-03",16.25,17.5,15.0,16.875,12135.0],["1997-06-04",17.5,17.5,16.25,17.5,1145.0],["1997-06-05",17.5,18.125,16.875,18.125,20705.0],["1997-06-06",18.125,18.75,17.5,18.125,11850.0],["1997-06-09",18.125,19.375,18.125,18.75,16190.0],["1997-06-10",19.375,20.0,18.75,18.75,25755.0],["1997-06-11",19.375,20.0,18.75,20.0,4655.0],["1997-06-12",20.0,20.0,15.9375,19.375,24950.0],["1997-06-13",20.0,20.0,18.75,19.375,2960.0],["1997-06-16",19.375,20.0,18.75,20.0,8875.0],["1997-06-17",20.0,20.625,18.75,20.0,11695.0],["1997-06-18",18.75,20.0,18.75,18.75,4050.0],["1997-06-19",20.0,20.0,16.25,18.75,9120.0],["1997-06-20",18.75,18.75,16.25,16.875,4340.0],["1997-06-23",18.75,18.75,15.0,18.125,2260.0],["1997-06-24",18.75,18.75,16.875,18.125,4320.0],["1997-06-25",18.75,19.375,18.125,19.375,3695.0],["1997-06-26",19.375,20.0,18.75,20.0,10400.0],["1997-06-27",21.25,21.25,20.0,20.0,3100.0],["1997-06-30",20.0,20.625,17.5,17.5,13655.0],["1997-07-01",17.5,17.5,17.5,17.5,585.0],["1997-07-02",19.375,20.0,17.5,18.75,3045.0],["1997-07-03",20.625,21.25,20.625,20.625,675.0],["1997-07-07",18.75,21.25,18.125,18.125,2425.0],["1997-07-08",20.0,20.0,15.0,17.5,6700.0],["1997-07-09",15.0,18.75,14.375,16.25,5115.0],["1997-07-10",18.125,20.0,16.875,19.375,2285.0],["1997-07-11",17.5,20.0,16.25,19.0625,6400.0],["1997-07-14",18.75,19.375,16.25,16.25,2395.0],["1997-07-15",16.25,16.25,16.25,16.25,385.0],["1997-07-16",16.25,16.25,14.375,15.625,3280.0],["1997-07-17",15.625,16.25,13.75,13.75,3325.0],["1997-07-18",17.5,19.375,16.875,17.5,10175.0],["1997-07-21",16.875,18.75,16.25,18.75,1745.0],["1997-07-22",18.75,19.375,16.875,16.875,11040.0],["1997-07-23",16.875,18.75,15.0,16.875,14320.0],["1997-07-24",15.0,16.875,15.0,15.0,2370.0],["1997-07-25",15.0,16.25,15.0,16.25,60.0],["1997-07-28",15.0,16.25,15.0,15.0,1445.0],["1997-07-29",15.0,15.625,12.5,13.125,2715.0],["1997-07-30",12.5,15.0,12.5,13.75,1515.0],["1997-07-31",15.0,15.625,13.75,13.75,6980.0],["1997-08-01",15.0,17.5,13.75,15.0,6355.0],["1997-08-04",15.0,16.25,15.0,15.0,915.0],["1997-08-05",15.0,16.25,13.125,16.25,1190.0],["1997-08-06",13.125,16.25,11.25,13.75,5140.0],["1997-08-07",14.375,16.25,13.75,16.25,6420.0],["1997-08-08",16.25,16.25,15.625,16.25,255.0],["1997-08-11",16.875,17.5,16.875,16.875,985.0],["1997-08-12",16.875,16.875,15.3125,16.25,2335.0],["1997-08-13",17.5,17.5,15.0,16.25,1250.0],["1997-08-14",15.0,15.0,14.375,14.375,1685.0],["1997-08-15",14.375,15.625,13.75,14.375,2565.0],["1997-08-18",14.375,15.0,14.375,14.375,4150.0],["1997-08-19",15.0,15.0,13.75,13.75,1300.0],["1997-08-20",15.0,15.625,13.75,15.0,7485.0],["1997-08-21",15.625,16.25,13.125,13.75,3095.0],["1997-08-22",15.0,15.0,13.125,14.375,2935.0],["1997-08-25",13.125,13.125,12.5,12.5,835.0],["1997-08-26",13.75,15.0,13.125,13.125,6690.0],["1997-08-27",14.375,15.0,13.125,13.125,3515.0],["1997-08-28",13.125,13.75,13.125,13.75,535.0],["1997-08-29",13.125,13.75,13.125,13.125,75.0],["1997-09-02",13.125,13.75,13.125,13.75,25.0],["1997-09-03",13.125,13.125,12.8125,13.125,1015.0],["1997-09-04",13.125,13.75,12.5,12.5,3165.0],["1997-09-05",12.5,13.125,11.875,13.125,1360.0],["1997-09-08",13.125,13.125,11.25,11.25,1130.0],["1997-09-09",11.25,12.5,11.25,12.5,1100.0],["1997-09-10",13.125,13.125,11.25,12.5,455.0],["1997-09-11",11.25,11.875,11.25,11.25,2715.0],["1997-09-12",11.875,12.5,11.875,12.5,700.0],["1997-09-15",11.875,11.875,10.625,11.25,3245.0],["1997-09-16",12.5,12.5,11.25,12.5,3245.0],["1997-09-17",13.75,13.75,11.875,13.75,4310.0],["1997-09-18",11.875,14.375,11.875,12.5,4765.0],["1997-09-19",13.75,15.0,12.8125,14.375,2605.0],["1997-09-22",15.0,16.875,15.0,16.25,12260.0],["1997-09-23",15.625,17.5,15.625,16.25,9290.0],["1997-09-24",15.625,16.875,15.625,15.625,4300.0],["1997-09-25",16.875,16.875,15.625,15.625,4080.0],["1997-09-26",16.25,16.25,13.125,15.0,1620.0],["1997-09-29",15.0,16.25,14.6875,15.0,615.0],["1997-09-30",15.0,16.25,15.0,15.0,3205.0],["1997-10-01",15.0,16.875,15.0,15.625,1840.0],["1997-10-02",16.25,17.5,16.25,16.25,10690.0],["1997-10-03",16.875,17.5,16.875,17.5,420.0],["1997-10-06",17.5,19.375,17.5,18.125,9855.0],["1997-10-07",18.75,20.0,18.125,19.6875,6725.0],["1997-10-08",18.75,22.5,18.75,20.625,29120.0],["1997-10-09",21.25,23.125,20.625,21.875,7120.0],["1997-10-10",21.25,23.125,21.25,21.875,7985.0],["1997-10-13",22.5,23.75,21.25,21.25,6875.0],["1997-10-14",22.5,25.625,21.25,25.625,12435.0],["1997-10-15",25.625,26.875,23.125,25.0,8080.0],["1997-10-16",25.0,25.625,22.5,22.5,3485.0],["1997-10-17",24.375,25.625,22.5,24.375,7630.0],["1997-10-20",23.125,25.0,23.125,25.0,2900.0],["1997-10-21",25.0,27.5,23.75,27.5,22860.0],["1997-10-22",27.5,30.0,27.5,30.0,23170.0],["1997-10-23",30.0,31.25,25.0,27.5,15005.0],["1997-10-24",28.125,32.5,27.5,30.625,28735.0],["1997-10-27",30.0,32.5,25.625,25.625,2540.0],["1997-10-28",25.625,32.5,22.5,31.875,31060.0],["1997-10-29",31.25,36.875,30.0,31.25,31620.0],["1997-10-30",31.875,32.5,24.375,25.9375,23085.0],["1997-10-31",25.625,28.125,25.0,27.5,6150.0],["1997-11-03",25.0,27.5,23.125,23.75,3215.0],["1997-11-04",25.0,26.25,23.75,25.0,3030.0],["1997-11-05",25.0,26.875,25.0,26.25,2895.0],["1997-11-06",25.625,26.875,25.0,25.625,3170.0],["1997-11-07",25.625,26.25,25.0,25.0,1675.0],["1997-11-10",25.0,26.25,25.0,25.0,2795.0],["1997-11-11",24.375,26.25,24.375,25.0,2385.0],["1997-11-12",25.0,25.0,25.0,25.0,3005.0],["1997-11-13",23.125,26.875,23.125,25.625,7920.0],["1997-11-14",26.875,26.875,22.5,22.5,2315.0],["1997-11-17",23.125,23.75,21.875,21.875,2495.0],["1997-11-18",23.75,23.75,21.25,23.125,3075.0],["1997-11-19",22.5,22.5,20.0,20.625,4875.0],["1997-11-20",20.625,21.875,20.625,21.875,3015.0],["1997-11-21",21.875,21.875,20.625,21.25,2715.0],["1997-11-24",20.625,20.625,20.625,20.625,410.0],["1997-11-25",20.625,21.25,20.0,20.0,4695.0],["1997-11-26",20.0,20.9375,20.0,20.0,1730.0],["1997-11-28",20.0,20.0,20.0,20.0,205.0],["1997-12-01",21.25,21.25,18.75,19.375,1395.0],["1997-12-02",19.375,21.875,19.375,20.625,3615.0],["1997-12-03",20.625,22.5,20.625,22.5,1700.0],["1997-12-04",23.125,23.125,21.875,22.5,3120.0],["1997-12-05",22.5,23.125,21.875,22.5,1355.0],["1997-12-08",21.875,21.875,21.25,21.25,505.0],["1997-12-09",21.25,21.875,21.25,21.25,950.0],["1997-12-10",21.25,21.875,21.25,21.25,860.0],["1997-12-11",21.25,21.875,21.25,21.25,2435.0],["1997-12-12",21.25,21.875,21.25,21.25,2010.0],["1997-12-15",21.25,21.875,20.0,21.25,4795.0],["1997-12-16",20.0,21.25,20.0,21.25,6815.0],["1997-12-17",20.0,21.25,20.0,20.0,2645.0],["1997-12-18",20.0,23.125,20.0,21.25,7710.0],["1997-12-19",21.25,23.75,21.25,23.75,8525.0],["1997-12-22",25.0,25.0,22.5,23.75,3405.0],["1997-12-23",23.75,25.0,23.125,23.125,2455.0],["1997-12-24",22.5,25.0,22.5,22.5,5090.0],["1997-12-26",22.5,22.5,22.5,22.5,2150.0],["1997-12-29",23.75,25.0,23.75,25.0,4150.0],["1997-12-30",25.0,26.25,23.75,23.75,8620.0],["1997-12-31",23.75,26.25,21.875,22.5,3140.0],["1998-01-02",23.125,26.25,23.125,26.25,300.0],["1998-01-05",23.125,26.25,22.5,23.125,5140.0],["1998-01-06",23.125,26.25,23.125,26.25,1340.0],["1998-01-07",26.25,26.25,24.0625,26.25,8130.0],["1998-01-08",24.375,26.25,24.375,25.625,2760.0],["1998-01-09",24.375,25.625,24.0625,24.0625,4230.0],["1998-01-12",23.125,25.625,22.5,25.625,4560.0],["1998-01-13",23.125,25.0,23.125,23.75,3490.0],["1998-01-14",25.0,25.625,23.125,25.625,1130.0],["1998-01-15",23.75,29.375,23.75,26.875,22250.0],["1998-01-16",29.375,30.0,25.0,26.25,20610.0],["1998-01-20",27.5,28.75,25.0,26.25,11920.0],["1998-01-21",26.25,29.375,25.0,29.375,14810.0],["1998-01-22",29.375,30.0,25.0,29.375,25790.0],["1998-01-23",31.25,31.875,29.375,30.0,11960.0],["1998-01-26",31.25,34.375,30.625,32.5,5330.0],["1998-01-27",30.625,32.5,30.0,31.25,17790.0],["1998-01-28",31.25,31.25,28.75,29.375,6520.0],["1998-01-29",29.375,30.625,28.75,30.3125,7310.0],["1998-01-30",29.375,31.875,29.375,30.0,6370.0],["1998-02-02",29.375,32.5,29.375,31.875,9880.0],["1998-02-03",33.125,33.125,30.0,32.5,3750.0],["1998-02-04",30.0,32.5,30.0,31.25,1630.0],["1998-02-05",31.875,36.25,30.0,36.25,9880.0],["1998-02-06",34.375,34.375,31.25,31.25,2940.0],["1998-02-09",31.25,31.25,30.0,30.0,4170.0],["1998-02-10",30.0,31.875,30.0,30.9375,4150.0],["1998-02-11",30.9375,32.5,30.0,30.0,4690.0],["1998-02-12",32.5,32.5,27.5,30.0,22280.0],["1998-02-13",28.75,32.5,28.75,31.875,25620.0],["1998-02-17",31.25,32.5,31.25,32.5,4500.0],["1998-02-18",32.5,35.0,32.5,33.125,18360.0],["1998-02-19",32.5,32.5,29.375,30.0,9260.0],["1998-02-20",30.0,30.0,29.375,30.0,4030.0],["1998-02-23",29.375,32.5,29.375,30.625,13880.0],["1998-02-24",30.0,32.5,30.0,30.0,3560.0],["1998-02-25",30.625,35.0,30.3125,33.125,19190.0],["1998-02-26",33.125,33.125,31.25,32.5,6480.0],["1998-02-27",31.25,33.125,30.0,31.25,6710.0],["1998-03-02",31.25,33.125,31.25,32.5,3090.0],["1998-03-03",31.25,32.5,31.25,31.25,7810.0],["1998-03-04",31.25,31.875,30.3125,31.875,2580.0],["1998-03-05",31.875,31.875,29.375,29.375,4110.0],["1998-03-06",29.375,31.5625,28.75,28.75,5810.0],["1998-03-09",28.75,30.0,28.125,28.125,1510.0],["1998-03-10",28.125,28.125,25.625,27.5,10060.0],["1998-03-11",27.5,30.0,22.5,28.75,16270.0],["1998-03-12",29.375,31.25,26.25,28.125,12840.0],["1998-03-13",27.5,30.0,27.5,28.75,2100.0],["1998-03-16",27.5,30.0,27.5,28.75,6220.0],["1998-03-17",30.0,32.5,30.0,30.625,45110.0],["1998-03-18",32.5,32.5,30.625,31.25,43060.0],["1998-03-19",30.625,32.5,30.625,31.25,34730.0],["1998-03-20",31.875,31.875,28.125,30.625,5500.0],["1998-03-23",28.75,32.5,28.75,30.625,18710.0],["1998-03-24",32.5,32.5,30.625,31.875,15480.0],["1998-03-25",32.5,33.125,30.0,30.0,12960.0],["1998-03-26",30.0,31.875,30.0,31.25,15180.0],["1998-03-27",30.0,30.0,29.375,29.375,3220.0],["1998-03-30",31.875,31.875,28.75,30.625,2160.0],["1998-03-31",30.9375,30.9375,28.75,28.75,4360.0],["1998-04-01",28.125,30.0,28.125,28.125,5430.0],["1998-04-02",29.375,30.625,27.5,27.5,2650.0],["1998-04-03",29.375,30.0,27.5,30.0,5000.0],["1998-04-06",27.5,29.375,25.625,26.875,8970.0],["1998-04-07",26.875,31.25,26.875,29.375,14800.0],["1998-04-08",30.0,33.125,30.0,30.0,24100.0],["1998-04-09",31.25,32.5,30.0,30.0,5720.0],["1998-04-13",30.0,32.5,30.0,32.1875,31880.0],["1998-04-14",32.5,32.5,27.5,30.0,9160.0],["1998-04-15",30.0,32.5,30.0,30.625,8760.0],["1998-04-16",32.5,32.5,30.0,31.25,3260.0],["1998-04-17",31.875,31.875,30.0,30.3125,8540.0],["1998-04-20",30.0,32.5,29.375,29.375,14100.0],["1998-04-21",29.6875,31.5625,27.5,30.3125,25570.0],["1998-04-22",30.0,31.25,29.0625,30.0,4900.0],["1998-04-23",30.0,30.0,29.0625,29.0625,3660.0],["1998-04-24",29.0625,29.375,28.75,29.375,1950.0],["1998-04-27",29.375,29.375,27.8125,29.375,2300.0],["1998-04-28",29.375,29.375,27.5,27.5,11310.0],["1998-04-29",29.0625,29.0625,27.5,28.75,2250.0],["1998-04-30",28.75,28.75,25.0,26.875,21420.0],["1998-05-01",28.125,29.375,27.8125,27.8125,440.0],["1998-05-04",29.375,31.25,29.0625,30.0,9230.0],["1998-05-05",30.0,30.625,28.75,28.75,2800.0],["1998-05-06",28.75,30.0,28.75,30.0,2290.0],["1998-05-07",28.75,30.0,27.5,28.75,19450.0],["1998-05-08",28.75,31.875,27.5,31.25,37140.0],["1998-05-11",30.0,30.625,28.75,29.375,5620.0],["1998-05-12",28.75,30.625,28.125,30.625,7560.0],["1998-05-13",30.0,31.875,29.375,30.0,9380.0],["1998-05-14",29.375,29.375,29.375,29.375,420.0],["1998-05-15",29.375,30.0,29.375,30.0,70.0],["1998-05-18",29.375,30.625,28.75,30.0,2680.0],["1998-05-19",28.75,31.875,28.75,30.625,19150.0],["1998-05-20",30.7812,31.875,30.0,31.25,101490.0],["1998-05-21",31.25,35.0,31.25,31.25,43530.0],["1998-05-22",30.625,32.5,30.625,30.625,6780.0],["1998-05-26",32.5,32.5,30.0,32.5,10730.0],["1998-05-27",32.5,32.5,26.875,26.875,16710.0],["1998-05-28",27.5,29.375,27.5,28.125,1580.0],["1998-05-29",28.75,28.75,26.875,27.5,7100.0],["1998-06-01",29.375,29.375,26.875,27.1875,6460.0],["1998-06-02",27.5,28.75,26.25,27.5,2240.0],["1998-06-03",27.5,28.125,24.375,24.375,8460.0],["1998-06-04",23.75,26.875,23.75,25.0,6120.0],["1998-06-05",27.5,27.5,25.0,25.0,3530.0],["1998-06-08",26.875,26.875,25.625,25.625,2130.0],["1998-06-09",26.875,26.875,23.125,23.125,11590.0],["1998-06-10",24.375,26.25,23.4375,23.75,11490.0],["1998-06-11",25.0,30.0,25.0,29.6875,48900.0],["1998-06-12",29.6875,29.6875,26.875,26.875,1540.0],["1998-06-15",26.875,27.5,25.0,25.0,1990.0],["1998-06-16",25.625,26.25,25.0,25.625,1380.0],["1998-06-17",26.25,27.5,26.25,26.5625,910.0],["1998-06-18",26.5625,26.5625,26.5625,26.5625,50.0],["1998-06-19",27.5,27.5,26.875,27.5,530.0],["1998-06-22",27.5,28.125,26.875,26.875,1200.0],["1998-06-23",26.875,28.125,26.875,26.875,8960.0],["1998-06-24",26.875,28.75,26.875,27.1875,9620.0],["1998-06-25",28.125,28.125,26.875,26.875,1270.0],["1998-06-26",28.125,28.125,26.875,26.875,5260.0],["1998-06-29",27.1875,27.1875,26.5625,26.5625,480.0],["1998-06-30",27.5,28.75,26.25,28.125,5240.0],["1998-07-01",26.25,26.875,26.25,26.25,1030.0],["1998-07-02",26.875,28.125,26.25,26.5625,2020.0],["1998-07-06",25.625,26.875,25.0,26.875,3340.0],["1998-07-07",26.25,26.25,26.25,26.25,900.0],["1998-07-08",27.8125,27.8125,26.25,26.25,1000.0],["1998-07-09",26.25,28.125,26.25,28.125,5730.0],["1998-07-10",27.5,28.125,26.875,26.875,1960.0],["1998-07-13",28.125,28.125,26.875,26.875,940.0],["1998-07-14",28.125,28.125,26.25,26.25,3490.0],["1998-07-15",27.5,27.5,26.875,27.5,3220.0],["1998-07-16",27.5,28.125,26.875,27.5,11190.0],["1998-07-17",27.1875,28.75,26.875,28.75,9040.0],["1998-07-20",27.5,28.75,25.625,25.625,10720.0],["1998-07-21",25.625,27.5,25.625,27.5,1710.0],["1998-07-22",26.25,30.0,26.25,27.5,6550.0],["1998-07-23",29.375,29.375,22.5,22.5,3990.0],["1998-07-24",25.0,26.25,23.125,23.125,1090.0],["1998-07-27",26.875,26.875,20.0,21.25,5940.0],["1998-07-28",20.0,23.125,20.0,21.875,680.0],["1998-07-29",23.125,23.4375,22.5,22.5,4520.0],["1998-07-30",22.5,25.0,22.5,22.5,10830.0],["1998-07-31",22.5,22.5,22.5,22.5,0.0],["1998-08-03",22.5,23.125,21.875,23.125,4800.0],["1998-08-04",22.5,22.5,22.5,22.5,1610.0],["1998-08-05",23.125,23.75,22.5,22.5,14620.0],["1998-08-06",22.5,22.5,19.6875,20.625,13100.0],["1998-08-07",20.625,21.25,20.0,20.3125,7260.0],["1998-08-10",22.5,22.5,20.0,20.0,3010.0],["1998-08-11",19.375,21.25,19.375,19.6875,8100.0],["1998-08-12",20.625,21.25,19.375,19.375,3180.0],["1998-08-13",19.375,20.0,17.5,20.0,1230.0],["1998-08-14",21.25,21.25,17.5,17.5,790.0],["1998-08-17",18.75,20.0,17.5,20.0,1560.0],["1998-08-18",17.5,18.125,15.0,17.5,11050.0],["1998-08-19",15.0,16.25,15.0,16.25,1250.0],["1998-08-20",17.5,17.5,14.375,14.6875,1250.0],["1998-08-21",16.25,16.25,16.25,16.25,330.0],["1998-08-24",13.75,15.0,13.75,15.0,2440.0],["1998-08-25",13.75,13.75,11.25,12.5,3590.0],["1998-08-26",15.0,16.25,11.875,11.875,1690.0],["1998-08-27",13.75,15.0,12.5,12.5,1150.0],["1998-08-28",12.5,12.5,10.9375,12.5,2370.0],["1998-08-31",10.3125,11.25,10.3125,10.4688,4620.0],["1998-09-01",10.3125,12.5,10.0,11.25,2320.0],["1998-09-02",12.5,12.5,9.8438,12.5,18060.0],["1998-09-03",10.0,10.0,10.0,10.0,320.0],["1998-09-04",10.0,10.0,10.0,10.0,330.0],["1998-09-08",10.0,10.625,10.0,10.625,2190.0],["1998-09-09",10.625,10.625,10.625,10.625,650.0],["1998-09-10",10.0,12.5,10.0,11.875,750.0],["1998-09-11",12.5,12.5,12.5,12.5,1920.0],["1998-09-14",11.25,11.875,11.25,11.25,360.0],["1998-09-15",11.875,11.875,10.0,10.1562,5970.0],["1998-09-16",10.0,10.1562,10.0,10.1562,17320.0],["1998-09-17",10.0,10.3125,10.0,10.0,11730.0],["1998-09-18",12.1875,12.1875,12.1875,12.1875,10.0],["1998-09-21",10.0,10.0,10.0,10.0,3230.0],["1998-09-22",10.0,10.3125,10.0,10.3125,14240.0],["1998-09-23",10.3125,10.3125,10.3125,10.3125,3450.0],["1998-09-24",10.0,10.0,8.75,8.75,3300.0],["1998-09-25",9.6875,10.0,9.6875,10.0,2600.0],["1998-09-28",10.0,10.0,10.0,10.0,0.0],["1998-09-29",9.375,10.0,9.375,10.0,680.0],["1998-09-30",9.375,9.6875,9.375,9.375,8670.0],["1998-10-01",8.75,8.75,7.8125,7.8125,500.0],["1998-10-02",7.8125,7.8125,7.5,7.8125,900.0],["1998-10-05",8.125,9.6875,8.125,9.0625,4250.0],["1998-10-06",9.375,9.375,9.0625,9.375,2440.0],["1998-10-07",9.0625,9.0625,9.0625,9.0625,600.0],["1998-10-08",9.0625,9.375,8.4375,8.75,6740.0],["1998-10-09",9.375,9.375,8.4375,8.4375,3870.0],["1998-10-12",9.375,9.375,8.125,9.375,5720.0],["1998-10-13",9.375,9.375,9.375,9.375,2600.0],["1998-10-14",10.3125,10.625,9.375,10.3125,2350.0],["1998-10-15",10.0,10.0,10.0,10.0,2550.0],["1998-10-16",8.75,9.6875,6.875,9.6875,4760.0],["1998-10-19",7.8125,8.75,7.5,7.5,4230.0],["1998-10-20",7.5,9.0625,7.5,8.4375,3230.0],["1998-10-21",8.125,10.0,8.125,9.6875,3380.0],["1998-10-22",9.6875,10.3125,9.6875,10.3125,5660.0],["1998-10-23",10.625,10.625,9.6875,10.0,9800.0],["1998-10-26",10.0,10.625,9.6875,9.6875,11300.0],["1998-10-27",9.6875,10.0,8.75,10.0,3700.0],["1998-10-28",8.75,8.75,8.75,8.75,1210.0],["1998-10-29",8.75,8.75,8.75,8.75,4070.0],["1998-10-30",8.125,9.375,8.125,8.75,4490.0],["1998-11-02",9.0625,9.375,8.75,9.0625,3370.0],["1998-11-03",8.75,9.0625,8.75,9.0625,430.0],["1998-11-04",8.125,9.0625,8.125,8.125,1070.0],["1998-11-05",9.0625,9.0625,9.0625,9.0625,200.0],["1998-11-06",7.5,8.75,6.875,7.5,4070.0],["1998-11-09",7.5,7.5,7.5,7.5,500.0],["1998-11-10",8.125,8.75,7.8125,8.75,2300.0],["1998-11-11",7.8125,9.375,7.5,9.375,1000.0],["1998-11-12",7.8125,9.375,7.5,9.0625,1880.0],["1998-11-13",8.75,8.75,8.75,8.75,100.0],["1998-11-16",8.75,9.0625,8.125,9.0625,820.0],["1998-11-17",7.8125,7.8125,7.8125,7.8125,250.0],["1998-11-18",8.125,8.125,7.8125,7.8125,550.0],["1998-11-19",7.8125,7.8125,7.8125,7.8125,330.0],["1998-11-20",7.8125,10.0,7.5,10.0,3010.0],["1998-11-23",9.375,10.0,7.8125,8.125,1780.0],["1998-11-24",9.0625,9.0625,7.8125,7.8125,770.0],["1998-11-25",8.75,10.0,7.5,10.0,7370.0],["1998-11-27",8.75,9.375,7.5,7.5,3700.0],["1998-11-30",9.375,9.6875,7.5,8.75,12470.0],["1998-12-01",8.75,8.75,7.5,8.75,2350.0],["1998-12-02",8.75,8.75,6.25,6.25,11690.0],["1998-12-03",8.125,8.125,7.5,8.125,5480.0],["1998-12-04",8.125,8.125,6.875,7.8125,6800.0],["1998-12-07",7.8125,7.8125,6.25,7.5,2880.0],["1998-12-08",6.5625,7.5,6.5625,6.5625,2820.0],["1998-12-09",8.125,8.125,6.25,6.25,4080.0],["1998-12-10",6.875,7.5,6.25,7.5,3030.0],["1998-12-11",7.5,8.75,6.25,8.75,18450.0],["1998-12-14",8.75,8.75,6.25,8.125,4620.0],["1998-12-15",6.875,8.125,6.875,6.875,1560.0],["1998-12-16",6.875,8.125,6.875,6.875,11000.0],["1998-12-17",6.5625,7.5,6.25,7.5,3410.0],["1998-12-18",7.5,8.125,6.5625,6.875,5880.0],["1998-12-21",8.125,8.5938,6.5625,8.125,16150.0],["1998-12-22",8.125,8.75,6.875,7.1875,3010.0],["1998-12-23",7.5,9.6875,7.1875,8.125,11600.0],["1998-12-24",7.5,8.125,6.875,7.5,2920.0],["1998-12-28",7.1875,7.5,7.1875,7.1875,1410.0],["1998-12-29",7.1875,7.5,7.1875,7.1875,2970.0],["1998-12-30",7.1875,7.8125,7.1875,7.5,4430.0],["1998-12-31",7.8125,7.8125,6.875,7.5,7400.0],["1999-01-04",6.875,7.5,6.875,7.5,1490.0],["1999-01-05",7.5,10.0,7.5,8.125,9860.0],["1999-01-06",7.8125,9.6875,7.8125,9.6875,7920.0],["1999-01-07",9.5312,10.0,8.4375,10.0,6080.0],["1999-01-08",10.0,12.1875,10.0,10.9375,18230.0],["1999-01-11",10.9375,11.5625,10.3125,11.5625,4500.0],["1999-01-12",11.875,11.875,11.25,11.875,710.0],["1999-01-13",12.1875,12.1875,10.0,10.625,9440.0],["1999-01-14",10.9375,10.9375,10.0,10.625,10680.0],["1999-01-15",10.625,12.5,10.625,10.9375,3040.0],["1999-01-19",11.5625,13.75,11.25,13.75,5620.0],["1999-01-20",13.75,13.75,11.875,13.125,1780.0],["1999-01-21",13.75,13.75,11.875,13.125,2690.0],["1999-01-22",12.1875,13.125,11.875,12.1875,2420.0],["1999-01-25",12.5,12.5,11.5625,11.5625,840.0],["1999-01-26",11.5625,11.5625,11.25,11.25,1470.0],["1999-01-27",10.9375,12.1875,10.9375,12.1875,4540.0],["1999-01-28",10.9375,12.1875,10.9375,12.1875,1810.0],["1999-01-29",11.25,11.875,10.0,10.3125,8730.0],["1999-02-01",10.3125,10.3125,10.3125,10.3125,1600.0],["1999-02-02",10.3125,11.25,10.3125,11.25,470.0],["1999-02-03",10.3125,10.3125,10.3125,10.3125,4980.0],["1999-02-04",10.3125,10.625,10.1562,10.625,4920.0],["1999-02-05",11.25,11.25,10.3125,10.9375,2560.0],["1999-02-08",10.9375,10.9375,10.0,10.0,8570.0],["1999-02-09",10.625,10.625,10.3125,10.3125,1480.0],["1999-02-10",10.0,10.3125,10.0,10.3125,1080.0],["1999-02-11",10.0,10.9375,10.0,10.9375,3360.0],["1999-02-12",10.3125,10.3125,10.3125,10.3125,2640.0],["1999-02-16",10.625,10.9375,10.3125,10.625,930.0],["1999-02-17",10.625,12.5,10.625,11.875,32060.0],["1999-02-18",11.875,12.8125,11.25,11.5625,9560.0],["1999-02-19",11.25,12.8125,11.25,12.8125,3930.0],["1999-02-22",13.125,17.5,12.5,15.625,12990.0],["1999-02-23",15.625,18.125,15.0,17.1875,15900.0],["1999-02-24",17.5,17.5,15.0,15.0,6990.0],["1999-02-25",15.0,16.5625,14.375,16.25,2170.0],["1999-02-26",15.625,15.625,12.5,14.375,7680.0],["1999-03-01",13.75,15.0,13.125,13.4375,2860.0],["1999-03-02",12.8125,13.75,12.5,13.75,1850.0],["1999-03-03",18.125,18.75,13.75,16.25,12020.0],["1999-03-04",15.3125,16.875,12.8125,13.4375,5790.0],["1999-03-05",13.4375,14.0625,12.5,12.5,560.0],["1999-03-08",13.75,14.375,13.125,13.75,830.0],["1999-03-09",13.4375,13.75,13.125,13.75,1670.0],["1999-03-10",14.375,15.625,13.125,13.75,5080.0],["1999-03-11",13.75,13.75,13.4375,13.4375,1410.0],["1999-03-12",15.625,15.625,13.125,13.125,2440.0],["1999-03-15",12.5,13.125,11.875,11.875,1100.0],["1999-03-16",11.875,12.1875,11.25,12.1875,720.0],["1999-03-17",11.875,11.875,10.9375,10.9375,2800.0],["1999-03-18",11.25,11.875,11.25,11.5625,13260.0],["1999-03-19",11.875,11.875,10.625,10.9375,5160.0],["1999-03-22",11.875,11.875,10.625,11.25,1660.0],["1999-03-23",11.25,11.25,10.0,10.625,2550.0],["1999-03-24",10.625,10.625,10.0,10.0,980.0],["1999-03-25",10.0,10.3125,10.0,10.3125,5820.0],["1999-03-26",10.0,10.625,10.0,10.0,370.0],["1999-03-29",10.3125,10.625,10.0,10.0,2320.0],["1999-03-30",10.0,10.625,10.0,10.625,930.0],["1999-03-31",10.625,10.625,10.0,10.625,3550.0],["1999-04-01",10.0,10.3125,10.0,10.3125,1050.0],["1999-04-05",11.25,11.25,11.25,11.25,330.0],["1999-04-06",10.0,11.5625,10.0,10.625,4970.0],["1999-04-07",10.625,11.5625,10.625,11.25,1920.0],["1999-04-08",11.5625,12.5,11.25,12.5,7060.0],["1999-04-09",12.1875,12.1875,12.1875,12.1875,800.0],["1999-04-12",12.1875,12.1875,10.9375,10.9375,1350.0],["1999-04-13",12.5,12.5,12.5,12.5,870.0],["1999-04-14",11.875,12.5,11.875,12.5,6040.0],["1999-04-15",13.75,13.75,12.5,12.8125,2880.0],["1999-04-16",13.125,13.75,12.5,13.125,1200.0],["1999-04-19",11.875,12.5,10.625,10.625,5030.0],["1999-04-20",13.4375,14.0625,10.9375,14.0625,4660.0],["1999-04-21",14.0625,14.375,11.875,11.875,1450.0],["1999-04-22",13.75,14.375,12.5,14.375,810.0],["1999-04-23",13.125,16.25,12.5,16.25,4840.0],["1999-04-26",14.375,16.5625,14.0625,14.0625,9060.0],["1999-04-27",14.375,15.625,13.125,14.375,2210.0],["1999-04-28",13.125,15.0,13.125,13.75,3800.0],["1999-04-29",14.375,15.0,13.75,15.0,730.0],["1999-04-30",15.0,15.625,14.6875,15.0,5170.0],["1999-05-03",15.0,17.5,14.375,17.5,15530.0],["1999-05-04",18.125,18.125,15.625,15.625,5620.0],["1999-05-05",15.625,16.875,14.375,16.875,5310.0],["1999-05-06",16.25,17.5,14.375,15.0,4250.0],["1999-05-07",17.5,18.125,13.4375,15.625,6400.0],["1999-05-10",16.25,17.5,12.5,13.75,1830.0],["1999-05-11",15.0,15.0,13.125,13.125,460.0],["1999-05-12",13.125,14.375,12.5,14.375,1900.0],["1999-05-13",14.375,16.5625,14.375,15.0,1570.0],["1999-05-14",15.0,17.1875,12.5,13.125,12960.0],["1999-05-17",13.125,13.4375,12.5,13.125,3930.0],["1999-05-18",13.125,13.125,11.875,12.5,1690.0],["1999-05-19",13.125,13.125,11.875,11.875,460.0],["1999-05-20",11.25,13.75,11.25,12.8125,9050.0],["1999-05-21",12.8125,13.4375,12.5,13.125,3060.0],["1999-05-24",13.125,13.75,12.5,13.75,7730.0],["1999-05-25",14.0625,14.0625,11.5625,13.125,7780.0],["1999-05-26",12.6562,13.2812,10.9375,12.5,4370.0],["1999-05-27",12.5,13.125,11.25,11.5625,8560.0],["1999-05-28",13.125,13.125,11.875,11.875,480.0],["1999-06-01",14.375,14.375,11.875,12.1875,820.0],["1999-06-02",12.0312,12.5,12.0312,12.5,730.0],["1999-06-03",11.875,13.125,11.875,12.5,3040.0],["1999-06-04",12.5,13.125,12.5,12.8125,1710.0],["1999-06-07",14.375,14.375,12.8125,12.8125,3650.0],["1999-06-08",13.125,13.125,12.5,13.125,1390.0],["1999-06-09",13.4375,14.375,13.125,13.75,2540.0],["1999-06-10",13.75,13.75,12.8125,12.8125,2040.0],["1999-06-11",13.4375,15.0,12.8125,13.75,7230.0],["1999-06-14",13.75,13.75,13.125,13.125,1420.0],["1999-06-15",14.0625,14.0625,13.125,13.125,2690.0],["1999-06-16",13.75,13.75,13.4375,13.75,4170.0],["1999-06-17",13.4375,14.0625,12.8125,13.125,3300.0],["1999-06-18",12.8125,12.8125,12.8125,12.8125,1080.0],["1999-06-21",12.8125,14.0625,12.8125,12.8125,2040.0],["1999-06-22",13.4375,13.75,12.5,13.4375,3050.0],["1999-06-23",13.4375,13.4375,12.5,12.5,2390.0],["1999-06-24",12.5,12.5,12.5,12.5,1830.0],["1999-06-25",12.9688,12.9688,12.1875,12.1875,1100.0],["1999-06-28",12.1875,12.8125,12.1875,12.1875,340.0],["1999-06-29",12.5,13.125,12.5,12.5,1350.0],["1999-06-30",12.6562,14.375,12.6562,14.375,6640.0],["1999-07-01",14.6875,15.0,14.0625,14.375,4340.0],["1999-07-02",14.375,14.5312,14.0625,14.375,1120.0],["1999-07-06",14.375,14.375,13.4375,13.75,8260.0],["1999-07-07",13.5938,14.0625,13.4375,13.4375,1140.0],["1999-07-08",13.4375,14.0625,13.125,14.0625,6070.0],["1999-07-09",14.375,15.625,14.375,15.0,14540.0],["1999-07-12",15.0,15.3125,12.8125,13.125,6820.0],["1999-07-13",15.0,15.0,13.125,13.125,5610.0],["1999-07-14",13.125,13.75,12.5,12.5,6350.0],["1999-07-15",12.5,13.4375,12.5,12.8125,5450.0],["1999-07-16",13.75,14.375,13.125,14.0625,950.0],["1999-07-19",14.375,14.6875,13.125,13.75,1250.0],["1999-07-20",15.0,16.5625,13.75,14.0625,19890.0],["1999-07-21",14.0625,14.0625,14.0625,14.0625,20.0],["1999-07-22",15.0,15.0,14.375,14.6875,1770.0],["1999-07-23",15.0,16.25,14.375,15.0,5000.0],["1999-07-26",15.0,15.625,14.375,14.375,1550.0],["1999-07-27",15.0,15.625,14.375,15.0,1530.0],["1999-07-28",15.3125,15.3125,14.375,14.375,2610.0],["1999-07-29",14.375,14.375,14.375,14.375,2940.0],["1999-07-30",16.25,16.25,13.75,13.75,2330.0],["1999-08-02",14.6875,14.6875,14.375,14.375,1740.0],["1999-08-03",15.625,15.625,13.75,15.0,1150.0],["1999-08-04",14.375,15.625,13.75,14.0625,1140.0],["1999-08-05",15.0,15.0,14.6875,14.6875,510.0],["1999-08-06",15.0,15.0,13.75,14.6875,2230.0],["1999-08-09",13.75,13.75,13.75,13.75,160.0],["1999-08-10",14.375,14.375,13.4375,13.4375,2200.0],["1999-08-11",14.8438,14.8438,13.4375,13.4375,1950.0],["1999-08-12",14.0625,14.0625,13.4375,13.4375,1190.0],["1999-08-13",13.75,14.375,13.4375,13.4375,890.0],["1999-08-16",14.375,15.0,14.375,14.375,6780.0],["1999-08-17",15.4688,15.625,14.375,14.6875,8390.0],["1999-08-18",15.0,15.625,14.6875,15.625,3010.0],["1999-08-19",15.3125,16.25,14.375,14.375,8480.0],["1999-08-20",13.75,16.25,13.75,16.25,1930.0],["1999-08-23",15.1562,16.25,15.1562,16.25,4750.0],["1999-08-24",15.625,16.25,15.3125,15.3125,1810.0],["1999-08-25",15.625,16.25,15.625,16.25,11780.0],["1999-08-26",17.5,17.5,16.5625,16.5625,420.0],["1999-08-27",16.25,17.5,16.25,16.25,2180.0],["1999-08-30",17.5,17.5,16.875,17.3438,2680.0],["1999-08-31",16.875,18.75,16.875,18.75,2140.0],["1999-09-01",17.9688,19.375,17.5,18.125,3620.0],["1999-09-02",18.5938,20.625,18.5938,18.75,6670.0],["1999-09-03",20.3125,25.625,20.0,22.5,15410.0],["1999-09-07",25.0,25.0,21.25,24.6875,7230.0],["1999-09-08",23.75,24.6875,22.5,24.0625,1270.0],["1999-09-09",23.4375,25.0,23.4375,25.0,4880.0],["1999-09-10",24.6875,26.25,23.75,25.0,10540.0],["1999-09-13",26.875,29.375,25.0,27.5,13960.0],["1999-09-14",29.2188,29.375,24.375,28.4375,3310.0],["1999-09-15",25.625,29.375,25.625,28.75,3570.0],["1999-09-16",28.2812,29.375,27.1875,29.375,5810.0],["1999-09-17",28.4375,32.5,27.5,32.5,11750.0],["1999-09-20",32.5,35.625,30.0,34.375,8940.0],["1999-09-21",33.75,35.0,30.0,32.5,12000.0],["1999-09-22",32.1875,35.0,29.375,30.625,10870.0],["1999-09-23",32.5,32.5,25.0,26.25,8490.0],["1999-09-24",25.625,27.5,25.0,27.5,3090.0],["1999-09-27",26.875,30.0,26.25,26.25,11170.0],["1999-09-28",27.5,28.125,25.625,26.25,1320.0],["1999-09-29",28.125,28.75,26.25,27.5,3400.0],["1999-09-30",26.875,26.875,23.75,23.75,4110.0],["1999-10-01",23.75,25.0,23.75,23.75,530.0],["1999-10-04",23.75,29.375,22.5,28.75,11260.0],["1999-10-05",29.375,29.375,25.0,25.0,3350.0],["1999-10-06",27.1875,27.1875,25.0,25.625,1420.0],["1999-10-07",26.5625,27.5,26.25,26.25,1840.0],["1999-10-08",26.25,28.125,25.0,28.125,3110.0],["1999-10-11",30.0,30.0,26.25,26.25,1930.0],["1999-10-12",27.1875,27.1875,25.625,25.625,1660.0],["1999-10-13",25.625,26.875,25.625,26.25,1120.0],["1999-10-14",25.625,27.5,25.625,27.5,310.0],["1999-10-15",25.625,27.5,25.0,25.625,2330.0],["1999-10-18",27.1875,27.1875,25.0,25.0,1700.0],["1999-10-19",27.5,27.5,23.75,23.75,1490.0],["1999-10-20",26.25,26.25,25.625,25.625,400.0],["1999-10-21",26.25,27.5,26.25,26.25,1030.0],["1999-10-22",25.9375,26.25,25.9375,26.25,460.0],["1999-10-25",26.25,26.25,24.375,25.0,2590.0],["1999-10-26",24.0625,26.875,23.75,26.5625,3670.0],["1999-10-27",25.0,26.25,22.5,25.0,4920.0],["1999-10-28",26.875,26.875,22.5,23.75,4600.0],["1999-10-29",22.5,25.0,22.5,25.0,2310.0],["1999-11-01",24.6875,27.5,24.375,26.875,7760.0],["1999-11-02",27.5,29.375,27.5,29.375,7740.0],["1999-11-03",28.4375,29.375,20.0,26.875,6000.0],["1999-11-04",28.125,28.75,27.5,28.75,4680.0],["1999-11-05",28.125,29.375,28.125,29.375,2590.0],["1999-11-08",28.125,29.0625,26.25,27.5,3800.0],["1999-11-09",28.2812,28.75,26.875,28.75,1230.0],["1999-11-10",28.75,30.9375,28.125,30.9375,26280.0],["1999-11-11",30.9375,31.25,29.375,30.625,4030.0],["1999-11-12",30.0,30.625,29.375,30.625,9250.0],["1999-11-15",30.625,30.625,28.75,30.0,1360.0],["1999-11-16",28.125,30.625,28.125,30.0,1340.0],["1999-11-17",30.0,32.5,29.375,30.0,2960.0],["1999-11-18",30.3125,30.3125,28.75,28.75,380.0],["1999-11-19",29.0625,29.375,25.3125,26.25,2900.0],["1999-11-22",28.4375,28.75,25.3125,27.5,2300.0],["1999-11-23",29.6875,29.6875,29.6875,29.6875,50.0],["1999-11-24",25.625,30.0,25.625,29.6875,1910.0],["1999-11-26",26.875,30.0,26.25,28.75,660.0],["1999-11-29",28.75,30.0,28.75,30.0,4490.0],["1999-11-30",29.0625,30.0,28.125,29.375,1700.0],["1999-12-01",29.375,30.0,25.0,29.375,3950.0],["1999-12-02",28.2812,29.375,26.25,26.25,2390.0],["1999-12-03",29.375,29.375,26.25,28.75,1140.0],["1999-12-06",26.5625,28.75,26.25,26.25,1750.0],["1999-12-07",26.5625,27.5,26.5625,27.5,2870.0],["1999-12-08",29.6875,30.0,28.75,29.0625,1430.0],["1999-12-09",29.2188,32.5,29.2188,31.875,24070.0],["1999-12-10",32.5,32.5,29.375,32.5,28000.0],["1999-12-13",32.5,33.75,26.875,33.75,14690.0],["1999-12-14",33.4375,33.75,27.5,31.25,4120.0],["1999-12-15",28.5938,30.0,27.5,28.75,2460.0],["1999-12-16",29.6875,31.875,28.125,30.625,4230.0],["1999-12-17",29.8438,30.625,29.0625,29.0625,230.0],["1999-12-20",30.0,31.25,29.0625,30.0,7170.0],["1999-12-21",30.625,30.625,29.0625,29.0625,710.0],["1999-12-22",29.6875,29.6875,27.5,28.125,1100.0],["1999-12-23",28.125,28.75,28.125,28.125,1090.0],["1999-12-27",28.75,30.3125,28.125,30.3125,1470.0],["1999-12-28",28.4375,28.75,27.5,27.5,1430.0],["1999-12-29",27.5,28.75,26.25,28.75,1450.0],["1999-12-30",28.2812,32.1875,25.625,30.625,5850.0],["1999-12-31",29.375,32.5,29.0625,32.5,8860.0],["2000-01-03",31.25,31.875,28.125,30.625,4260.0],["2000-01-04",31.25,31.25,26.25,30.625,2360.0],["2000-01-05",26.25,30.0,26.25,28.75,720.0],["2000-01-06",26.25,27.5,26.25,27.5,4540.0],["2000-01-07",30.0,30.0,26.25,28.75,4330.0],["2000-01-10",26.25,30.0,26.25,28.75,2700.0],["2000-01-11",27.5,30.0,26.25,27.5,19190.0],["2000-01-12",28.2812,28.75,25.3125,26.25,1690.0],["2000-01-13",26.25,28.125,25.3125,27.5,2170.0],["2000-01-14",25.0,28.125,25.0,28.125,2570.0],["2000-01-18",27.5,28.125,25.0,25.0,1320.0],["2000-01-19",25.0,26.875,25.0,26.25,2360.0],["2000-01-20",26.5625,33.125,26.5625,31.25,14300.0],["2000-01-21",28.75,33.125,28.125,30.0,14900.0],["2000-01-24",30.625,35.0,30.0,33.75,23200.0],["2000-01-25",34.375,35.625,33.4375,35.3125,16240.0],["2000-01-26",35.0,42.5,35.0,38.75,21240.0],["2000-01-27",39.5312,45.0,38.75,40.0,19050.0],["2000-01-28",39.6875,40.3125,35.625,37.5,16230.0],["2000-01-31",36.875,39.375,36.25,36.875,4570.0],["2000-02-01",36.25,39.375,35.0,36.875,3990.0],["2000-02-02",36.875,37.5,32.1875,37.5,4820.0],["2000-02-03",35.0,36.25,32.5,36.25,2020.0],["2000-02-04",35.625,35.625,31.875,35.625,1640.0],["2000-02-07",33.4375,36.25,33.4375,36.25,7790.0],["2000-02-08",36.5625,37.5,32.5,35.0,3020.0],["2000-02-09",32.5,35.0,28.75,32.5,8390.0],["2000-02-10",32.1875,32.5,29.375,30.0,2810.0],["2000-02-11",30.0,31.875,29.375,30.625,2330.0],["2000-02-14",31.875,34.375,30.9375,34.375,3660.0],["2000-02-15",31.875,35.625,31.875,35.625,1150.0],["2000-02-16",36.25,36.25,31.875,36.25,2310.0],["2000-02-17",33.75,39.0625,33.75,37.5,5190.0],["2000-02-18",36.875,37.5,35.0,35.0,880.0],["2000-02-22",35.0,35.0,33.75,33.75,1180.0],["2000-02-23",33.75,33.75,32.1875,32.1875,3150.0],["2000-02-24",35.3125,36.25,31.25,35.0,3760.0],["2000-02-25",33.75,36.25,31.25,35.0,790.0],["2000-02-28",32.1875,37.5,31.25,37.5,3830.0],["2000-02-29",37.8125,38.125,32.5,36.25,3670.0],["2000-03-01",35.9375,38.75,31.875,38.75,8250.0],["2000-03-02",36.25,39.6875,36.25,37.5,10480.0],["2000-03-03",36.25,39.6875,36.25,36.25,5610.0],["2000-03-06",36.25,37.5,36.25,36.875,5580.0],["2000-03-07",37.5,38.75,33.75,36.25,4440.0],["2000-03-08",36.5625,36.875,35.0,35.0,3520.0],["2000-03-09",34.5312,36.25,32.5,33.75,5770.0],["2000-03-10",35.3125,37.5,32.5,36.25,4290.0],["2000-03-13",36.25,36.25,32.5,35.0,560.0],["2000-03-14",35.0,36.25,33.75,33.75,1700.0],["2000-03-15",33.4375,35.0,32.5,33.75,730.0],["2000-03-16",33.75,36.25,32.5,35.0,3660.0],["2000-03-17",34.0625,35.0,32.5,35.0,800.0],["2000-03-20",32.8125,35.0,32.8125,34.375,1230.0],["2000-03-21",32.8125,35.0,28.75,34.6875,4770.0],["2000-03-22",30.0,33.75,29.375,33.125,1040.0],["2000-03-23",31.875,33.75,31.25,31.25,210.0],["2000-03-24",31.25,33.125,30.0,33.125,950.0],["2000-03-27",32.5,33.75,31.25,31.25,750.0],["2000-03-28",31.25,32.5,30.0,32.5,970.0],["2000-03-29",30.0,32.5,30.0,30.0,2040.0],["2000-03-30",30.0,31.25,28.75,30.0,3480.0],["2000-03-31",29.375,31.25,29.375,31.25,30.0],["2000-04-03",29.375,31.25,28.75,28.75,1540.0],["2000-04-04",28.125,28.125,22.5,27.5,2270.0],["2000-04-05",27.5,27.5,26.25,26.25,270.0],["2000-04-06",25.0,28.75,23.125,25.0,2470.0],["2000-04-07",21.25,25.3125,21.25,24.6875,4070.0],["2000-04-10",25.3125,27.5,21.25,25.0,3340.0],["2000-04-11",25.625,26.25,23.75,26.25,430.0],["2000-04-12",25.0,26.25,21.875,22.5,3660.0],["2000-04-13",22.5,22.5,19.0625,19.0625,2680.0],["2000-04-14",18.9062,19.0625,15.0,15.0,4140.0],["2000-04-17",15.625,22.5,15.0,20.0,2160.0],["2000-04-18",24.375,25.0,20.625,21.25,7170.0],["2000-04-19",21.25,23.125,20.0,20.625,1300.0],["2000-04-20",20.625,22.5,19.375,20.0,1390.0],["2000-04-24",23.125,23.125,20.0,21.875,2080.0],["2000-04-25",20.0,21.875,18.75,20.0,1510.0],["2000-04-26",20.625,21.25,20.0,20.0,1360.0],["2000-04-27",20.0,21.25,18.75,21.25,3490.0],["2000-04-28",20.9375,21.25,20.0,20.0,1080.0],["2000-05-01",21.25,21.25,20.0,20.0,1840.0],["2000-05-02",23.125,25.0,21.875,22.5,9560.0],["2000-05-03",23.125,25.0,20.0,25.0,1490.0],["2000-05-04",22.5,25.625,22.5,25.0,6190.0],["2000-05-05",23.75,23.75,23.75,23.75,1230.0],["2000-05-08",23.75,23.9062,21.5625,22.5,1230.0],["2000-05-09",21.875,22.5,21.25,22.5,1510.0],["2000-05-10",22.5,22.5,20.0,20.625,4120.0],["2000-05-11",20.625,20.625,20.0,20.625,5620.0],["2000-05-12",20.0,22.5,20.0,20.0,1380.0],["2000-05-15",21.25,21.25,16.875,18.75,2190.0],["2000-05-16",21.25,21.25,20.0,20.0,2010.0],["2000-05-17",20.3125,22.5,20.0,20.625,4420.0],["2000-05-18",21.25,22.5,19.6875,21.875,2630.0],["2000-05-19",22.5,22.5,21.25,21.25,680.0],["2000-05-22",22.5,22.5,20.0,20.0,30.0],["2000-05-23",21.25,21.25,19.6875,20.0,450.0],["2000-05-24",19.6875,20.0,16.25,18.75,3680.0],["2000-05-25",19.375,19.375,17.5,19.375,1230.0],["2000-05-26",21.0938,21.0938,18.75,20.0,720.0],["2000-05-30",21.25,21.25,17.5,20.0,950.0],["2000-05-31",18.75,18.75,15.0,15.0,5200.0],["2000-06-01",20.0,20.9375,16.875,20.625,4660.0],["2000-06-02",20.0,21.25,20.0,20.0,4550.0],["2000-06-05",20.4688,21.875,20.0,21.875,2670.0],["2000-06-06",21.25,23.75,21.25,23.75,2960.0],["2000-06-07",23.125,23.75,21.875,23.125,2200.0],["2000-06-08",22.5,23.75,22.5,23.75,2070.0],["2000-06-09",25.0,25.0,21.875,22.5,780.0],["2000-06-12",23.4375,24.375,21.25,22.5,2510.0],["2000-06-13",23.4375,24.375,21.25,24.375,370.0],["2000-06-14",21.4062,22.5,21.25,22.5,1540.0],["2000-06-15",22.5,22.5,22.5,22.5,40.0],["2000-06-16",24.375,24.375,21.25,21.875,2290.0],["2000-06-19",23.75,23.75,21.25,23.75,16910.0],["2000-06-20",21.875,23.75,21.25,21.875,3360.0],["2000-06-21",22.5,23.125,21.875,21.875,550.0],["2000-06-22",21.25,23.75,21.25,21.5625,1610.0],["2000-06-23",21.5625,22.5,20.0,21.25,930.0],["2000-06-26",21.875,21.875,21.875,21.875,80.0],["2000-06-27",21.25,22.5,20.9375,21.25,1300.0],["2000-06-28",22.0312,22.0312,22.0312,22.0312,20.0],["2000-06-29",22.5,22.5,20.625,21.25,510.0],["2000-06-30",22.5,22.5,18.125,21.25,2060.0],["2000-07-03",21.5625,21.5625,21.5625,21.5625,40.0],["2000-07-05",21.7188,21.7188,20.625,20.625,260.0],["2000-07-06",20.625,20.625,20.625,20.625,0.0],["2000-07-07",21.5625,21.875,20.0,21.5625,1450.0],["2000-07-10",21.5625,21.5625,21.5625,21.5625,0.0],["2000-07-11",20.625,21.25,20.625,21.25,1120.0],["2000-07-12",21.5625,22.5,20.625,22.5,810.0],["2000-07-13",22.5,22.5,21.25,22.5,1850.0],["2000-07-14",20.3125,20.3125,20.0,20.0,780.0],["2000-07-17",21.875,21.875,20.0,20.0,1360.0],["2000-07-18",20.0,20.3125,19.6875,20.3125,580.0],["2000-07-19",20.3125,20.3125,20.0,20.0,90.0],["2000-07-20",21.875,21.875,18.75,18.75,990.0],["2000-07-21",21.875,21.875,18.75,20.625,290.0],["2000-07-24",19.6875,19.6875,18.75,18.75,510.0],["2000-07-25",19.0625,19.375,18.75,19.375,470.0],["2000-07-26",19.375,19.6875,18.75,18.75,2130.0],["2000-07-27",19.2188,19.2188,17.5,17.5,3570.0],["2000-07-28",17.5,19.6875,15.0,15.0,1480.0],["2000-07-31",20.0,21.875,15.0,17.5,1690.0],["2000-08-01",21.25,21.25,21.25,21.25,100.0],["2000-08-02",20.0,20.0,20.0,20.0,60.0],["2000-08-03",20.0,20.0,16.25,17.5,1740.0],["2000-08-04",16.875,20.0,16.25,20.0,1610.0],["2000-08-07",20.0,20.0,16.25,20.0,5670.0],["2000-08-08",20.0,20.0,20.0,20.0,440.0],["2000-08-09",20.3125,20.3125,19.375,20.0,2300.0],["2000-08-10",20.0,21.25,20.0,20.0,2140.0],["2000-08-11",20.1562,20.3125,20.0,20.3125,1190.0],["2000-08-14",20.1562,20.1562,20.0,20.0,1620.0],["2000-08-15",20.0,20.0,17.5,17.5,5820.0],["2000-08-16",17.8125,17.8125,17.5,17.5,1420.0],["2000-08-17",17.5,20.0,17.5,20.0,1010.0],["2000-08-18",18.75,18.75,17.5,17.5,510.0],["2000-08-21",20.0,20.0,16.25,16.875,1140.0],["2000-08-22",20.0,20.0,15.0,16.25,5680.0],["2000-08-23",17.5,19.375,15.3125,15.3125,2140.0],["2000-08-24",17.5,18.75,13.75,13.75,4190.0],["2000-08-25",15.625,17.5,14.375,15.0,3200.0],["2000-08-28",15.3125,15.625,10.0,14.6875,7140.0],["2000-08-29",14.375,15.0,11.25,11.5625,6560.0],["2000-08-30",12.6562,12.8125,10.3125,10.9375,10140.0],["2000-08-31",11.25,12.5,10.625,11.25,7290.0],["2000-09-01",12.3438,14.6875,11.25,13.75,10220.0],["2000-09-05",13.125,15.625,12.5,15.0,10750.0],["2000-09-06",14.6875,15.625,13.75,14.6875,3570.0],["2000-09-07",14.2188,15.0,14.2188,14.6875,1080.0],["2000-09-08",14.375,15.9375,13.75,15.9375,920.0],["2000-09-11",15.3125,16.25,15.0,15.0,4800.0],["2000-09-12",15.0,15.0,15.0,15.0,0.0],["2000-09-13",15.0,16.25,14.375,16.25,430.0],["2000-09-14",15.0,16.25,14.0625,15.0,5120.0],["2000-09-15",14.375,17.1875,14.375,15.9375,11830.0],["2000-09-18",15.9375,17.1875,14.375,15.625,20250.0],["2000-09-19",16.7188,16.7188,14.6875,16.25,22740.0],["2000-09-20",15.625,17.5,14.375,15.3125,26560.0],["2000-09-21",14.6875,15.0,13.75,14.375,3910.0],["2000-09-22",14.375,14.6875,13.75,13.75,1080.0],["2000-09-25",14.375,14.6875,13.75,14.6875,1040.0],["2000-09-26",14.375,15.0,14.375,15.0,540.0],["2000-09-27",13.5938,14.6875,13.5938,14.6875,1710.0],["2000-09-28",13.4375,15.0,13.4375,15.0,920.0],["2000-09-29",14.0625,15.0,12.8125,14.6875,800.0],["2000-10-02",13.9062,15.0,13.9062,15.0,40.0],["2000-10-03",13.75,14.0625,13.75,13.75,120.0],["2000-10-04",13.75,14.0625,12.8125,14.0625,210.0],["2000-10-05",13.2812,13.2812,13.125,13.125,300.0],["2000-10-06",13.75,14.0625,11.875,11.875,3290.0],["2000-10-09",11.875,12.5,10.625,12.5,2300.0],["2000-10-10",12.3438,12.5,10.625,12.5,1520.0],["2000-10-11",11.4062,12.5,11.25,12.5,1560.0],["2000-10-12",12.5,13.75,10.625,11.25,5680.0],["2000-10-13",13.125,15.0,12.5,13.125,4110.0],["2000-10-16",14.2188,14.2188,11.25,13.125,460.0],["2000-10-17",13.75,15.0,13.4375,13.4375,1970.0],["2000-10-18",13.4375,15.0,13.4375,14.0625,600.0],["2000-10-19",14.0625,14.0625,12.5,12.5,490.0],["2000-10-20",12.5,13.125,11.875,12.5,1130.0],["2000-10-23",13.125,13.125,11.875,13.125,200.0],["2000-10-24",11.875,13.125,11.25,11.5625,2310.0],["2000-10-25",13.125,13.125,10.0,10.0,18490.0],["2000-10-26",12.3438,12.5,10.625,12.5,3180.0],["2000-10-27",12.3438,12.5,10.3125,11.5625,5050.0],["2000-10-30",12.0312,12.0312,10.3125,10.625,2120.0],["2000-10-31",10.625,11.875,10.625,10.625,3750.0],["2000-11-01",11.5625,11.875,10.3125,11.875,1820.0],["2000-11-02",11.875,11.875,10.625,11.875,1090.0],["2000-11-03",10.625,11.875,10.625,11.25,1500.0],["2000-11-06",11.7188,11.875,9.375,10.625,5240.0],["2000-11-07",11.875,11.875,10.0,10.3125,1820.0],["2000-11-08",10.0,11.25,8.75,10.0,6600.0],["2000-11-09",10.0,11.5625,9.375,11.5625,3280.0],["2000-11-10",10.0,11.25,10.0,10.3125,220.0],["2000-11-13",10.3125,10.3125,8.75,9.0625,1200.0],["2000-11-14",10.3125,10.625,10.0,10.3125,2540.0],["2000-11-15",10.3125,10.3125,8.75,10.0,6620.0],["2000-11-16",9.6875,10.625,9.6875,10.0,1980.0],["2000-11-17",10.4688,10.625,9.6875,10.625,2770.0],["2000-11-20",10.4688,11.25,9.6875,9.6875,1150.0],["2000-11-21",9.6875,10.625,8.125,10.625,5600.0],["2000-11-22",10.625,10.625,8.75,10.0,500.0],["2000-11-24",10.1562,12.5,10.0,11.875,6920.0],["2000-11-27",10.7812,10.7812,10.625,10.625,290.0],["2000-11-28",10.625,10.625,10.3125,10.625,100.0],["2000-11-29",10.625,10.625,8.75,9.375,2870.0],["2000-11-30",10.0,10.0,9.0625,10.0,4680.0],["2000-12-01",9.375,9.375,8.75,9.0625,2030.0],["2000-12-04",9.0625,10.0,9.0625,10.0,3690.0],["2000-12-05",10.1562,10.3125,10.0,10.0,4130.0],["2000-12-06",10.1562,10.1562,9.6875,10.0,7150.0],["2000-12-07",10.0,10.0,9.6875,10.0,1230.0],["2000-12-08",9.0625,10.625,9.0625,10.0,6290.0],["2000-12-11",9.6875,10.3125,9.375,10.3125,1680.0],["2000-12-12",10.4688,10.625,9.0625,9.0625,6470.0],["2000-12-13",10.0,10.0,9.0625,9.375,2520.0],["2000-12-14",9.375,10.0,9.375,10.0,800.0],["2000-12-15",9.8438,10.0,9.375,9.6875,510.0],["2000-12-18",9.8438,10.0,8.75,9.375,2450.0],["2000-12-19",9.6875,9.6875,9.6875,9.6875,100.0],["2000-12-20",9.375,9.375,9.375,9.375,590.0],["2000-12-21",9.2188,9.6875,8.4375,8.4375,2530.0],["2000-12-22",9.375,9.6875,9.375,9.375,1620.0],["2000-12-26",8.5938,8.5938,8.4375,8.4375,1110.0],["2000-12-27",8.125,10.0,7.5,7.8125,3420.0],["2000-12-28",8.4375,9.6875,8.125,8.125,2990.0],["2000-12-29",8.125,9.6875,6.875,9.375,12810.0],["2001-01-02",9.5312,10.0,9.375,10.0,1590.0],["2001-01-03",10.625,12.1875,10.625,12.1875,5200.0],["2001-01-04",12.3438,12.5,10.0,10.625,9250.0],["2001-01-05",12.3438,14.0625,11.25,13.75,16020.0],["2001-01-08",13.2812,13.75,11.875,13.75,1430.0],["2001-01-09",10.0,12.3438,10.0,12.3438,4660.0],["2001-01-10",12.5,12.8125,12.1875,12.1875,8030.0],["2001-01-11",12.1875,14.0625,12.1875,13.75,2470.0],["2001-01-12",13.5938,13.75,11.5625,13.75,790.0],["2001-01-16",12.0312,13.75,12.0312,12.5,1890.0],["2001-01-17",12.5,13.75,12.5,13.125,1450.0],["2001-01-18",13.2812,13.2812,12.5,12.8125,570.0],["2001-01-19",13.75,15.0,13.4375,14.2188,3840.0],["2001-01-22",14.5312,14.5312,14.0625,14.0625,280.0],["2001-01-23",14.0625,14.6875,13.75,14.0625,810.0],["2001-01-24",14.6875,15.0,14.6875,15.0,240.0],["2001-01-25",15.0,15.0,14.0625,14.0625,4090.0],["2001-01-26",14.5312,15.0,13.75,13.75,1390.0],["2001-01-29",10.9375,14.0625,10.9375,13.75,5180.0],["2001-01-30",12.6562,13.75,12.5,13.125,70.0],["2001-01-31",14.375,15.0,14.375,14.375,2370.0],["2001-02-01",14.375,14.6875,13.75,14.6875,2630.0],["2001-02-02",14.375,14.375,13.125,13.125,2640.0],["2001-02-05",14.375,15.0,13.75,13.75,1470.0],["2001-02-06",13.4375,13.4375,13.4375,13.4375,40.0],["2001-02-07",13.4375,13.4375,12.8125,12.8125,230.0],["2001-02-08",12.5,12.5,11.5625,11.5625,760.0],["2001-02-09",11.5625,14.375,11.5625,12.1875,1380.0],["2001-02-12",14.2188,14.375,12.5,12.5,420.0],["2001-02-13",14.6875,15.0,12.1875,12.1875,1680.0],["2001-02-14",12.1875,12.5,10.9375,12.5,610.0],["2001-02-15",11.25,13.4375,11.25,13.4375,360.0],["2001-02-16",11.875,17.5,11.875,17.5,10580.0],["2001-02-20",14.5312,15.0,14.375,15.0,1670.0],["2001-02-21",15.0,17.5,11.875,12.0312,13350.0],["2001-02-22",13.4375,13.4375,12.5,13.125,290.0],["2001-02-23",13.125,13.125,12.5,12.5,180.0],["2001-02-26",13.125,14.6875,12.5,12.8125,2520.0],["2001-02-27",12.8125,13.125,12.8125,13.125,60.0],["2001-02-28",12.5,12.5,11.25,11.25,1620.0],["2001-03-01",12.0312,12.0312,10.3125,10.625,1850.0],["2001-03-02",10.0,12.1875,10.0,12.1875,4890.0],["2001-03-05",12.5,13.125,12.1875,13.125,1100.0],["2001-03-06",15.0,15.3125,12.1875,13.125,3700.0],["2001-03-07",13.125,15.0,12.5,13.125,4790.0],["2001-03-08",13.125,15.0,12.5,12.5,330.0],["2001-03-09",12.8125,12.8125,12.1875,12.1875,3520.0],["2001-03-12",12.1875,12.5,12.1875,12.5,350.0],["2001-03-13",12.5,12.5,12.1875,12.5,370.0],["2001-03-14",12.5,13.125,12.1875,13.125,2400.0],["2001-03-15",13.75,13.75,11.875,12.5,5890.0],["2001-03-16",12.5,12.5,12.5,12.5,0.0],["2001-03-19",13.75,13.75,12.1875,13.4375,1060.0],["2001-03-20",13.5938,13.5938,12.1875,12.1875,640.0],["2001-03-21",12.5,12.5,11.5625,11.5625,2190.0],["2001-03-22",11.25,12.1875,11.25,11.25,2600.0],["2001-03-23",11.875,11.875,11.875,11.875,230.0],["2001-03-26",12.5,12.5,11.5625,11.5625,1160.0],["2001-03-27",11.5625,11.5625,10.9375,11.5625,850.0],["2001-03-28",11.25,11.25,11.25,11.25,220.0],["2001-03-29",11.25,11.25,11.25,11.25,40.0],["2001-03-30",11.25,11.25,11.25,11.25,0.0],["2001-04-02",11.5625,11.5625,11.5625,11.5625,80.0],["2001-04-03",11.25,11.25,11.25,11.25,770.0],["2001-04-04",11.5625,11.5625,11.5625,11.5625,30.0],["2001-04-05",11.25,11.5625,11.25,11.5625,80.0],["2001-04-06",11.5625,12.5,11.5625,12.5,80.0],["2001-04-09",11.8,11.8,11.8,11.8,40.0],["2001-04-10",12.5,12.5,11.5,12.3,370.0],["2001-04-11",12.3,12.5,12.3,12.5,80.0],["2001-04-12",12.5,12.5,12.5,12.5,20.0],["2001-04-16",11.8,12.4,11.8,12.4,90.0],["2001-04-17",12.4,12.4,11.7,11.7,130.0],["2001-04-18",11.7,11.7,11.7,11.7,0.0],["2001-04-19",12.0,12.0,11.6,11.6,80.0],["2001-04-20",12.0,12.3,12.0,12.0,170.0],["2001-04-23",11.8,11.8,11.4,11.4,490.0],["2001-04-24",11.4,11.4,11.4,11.4,0.0],["2001-04-25",11.4,11.4,11.4,11.4,0.0],["2001-04-26",11.9,12.4,11.9,12.4,320.0],["2001-04-27",12.0,12.0,11.4,12.0,100.0],["2001-04-30",11.6,11.6,11.6,11.6,100.0],["2001-05-01",11.1,12.1,11.0,12.1,590.0],["2001-05-02",12.1,12.1,10.0,11.4,2670.0],["2001-05-03",11.9,12.0,11.9,12.0,30.0],["2001-05-04",11.5,11.5,11.5,11.5,200.0],["2001-05-07",11.9,11.9,10.9,11.5,310.0],["2001-05-08",11.4,11.8,11.4,11.4,70.0],["2001-05-09",11.8,12.0,10.9,11.1,500.0],["2001-05-10",12.0,12.0,12.0,12.0,20.0],["2001-05-11",11.6,12.3,11.6,12.3,170.0],["2001-05-14",11.3,11.6,11.3,11.6,110.0],["2001-05-15",12.2,12.2,11.5,11.5,320.0],["2001-05-16",11.9,11.9,11.9,11.9,130.0],["2001-05-17",11.9,11.9,11.9,11.9,0.0],["2001-05-18",11.6,11.6,11.6,11.6,200.0],["2001-05-21",11.6,11.9,11.5,11.9,260.0],["2001-05-22",11.8,11.9,11.5,11.9,220.0],["2001-05-23",11.6,12.0,11.2,11.2,690.0],["2001-05-24",11.9,11.9,11.1,11.5,350.0],["2001-05-25",11.5,11.9,11.0,11.0,420.0],["2001-05-29",11.2,11.9,11.1,11.5,330.0],["2001-05-30",11.5,11.5,11.4,11.4,160.0],["2001-05-31",11.8,12.3,11.8,11.9,1320.0],["2001-06-01",11.4,11.4,11.4,11.4,20.0],["2001-06-04",11.4,11.4,11.2,11.2,150.0],["2001-06-05",11.5,11.5,11.1,11.1,680.0],["2001-06-06",11.0,11.0,10.7,10.7,170.0],["2001-06-07",10.8,10.9,10.1,10.1,610.0],["2001-06-08",11.1,11.5,10.3,10.3,230.0],["2001-06-11",10.3,10.3,10.3,10.3,20.0],["2001-06-12",10.3,11.4,10.1,10.3,310.0],["2001-06-13",10.5,10.5,10.5,10.5,40.0],["2001-06-14",10.3,11.0,10.3,10.3,320.0],["2001-06-15",11.5,11.5,11.5,11.5,30.0],["2001-06-18",10.9,10.9,10.4,10.5,160.0],["2001-06-19",11.4,11.7,9.8,10.1,1580.0],["2001-06-20",10.1,10.1,9.6,10.0,140.0],["2001-06-21",9.6,9.6,9.0,9.5,550.0],["2001-06-22",9.5,9.5,9.4,9.4,80.0],["2001-06-25",9.3,9.4,9.2,9.2,610.0],["2001-06-26",9.4,9.4,9.2,9.2,210.0],["2001-06-27",9.1,10.0,9.1,10.0,1020.0],["2001-06-28",10.2,10.2,10.2,10.2,10.0],["2001-06-29",9.8,10.2,9.8,10.2,400.0],["2001-07-02",10.2,10.2,10.2,10.2,200.0],["2001-07-03",9.8,9.8,9.8,9.8,10.0],["2001-07-05",10.0,10.0,10.0,10.0,1090.0],["2001-07-06",10.2,10.2,9.9,10.0,660.0],["2001-07-09",10.0,10.0,10.0,10.0,0.0],["2001-07-10",10.0,10.0,10.0,10.0,0.0],["2001-07-11",10.1,10.1,10.1,10.1,40.0],["2001-07-12",10.0,10.0,9.9,10.0,310.0],["2001-07-13",10.0,10.0,10.0,10.0,0.0],["2001-07-16",9.9,9.9,9.9,9.9,60.0],["2001-07-17",9.9,9.9,9.9,9.9,10.0],["2001-07-18",9.9,9.9,9.9,9.9,0.0],["2001-07-19",10.1,10.1,9.9,9.9,20.0],["2001-07-20",9.9,10.5,9.9,10.0,6180.0],["2001-07-23",10.0,10.0,10.0,10.0,610.0],["2001-07-24",10.0,10.0,10.0,10.0,3070.0],["2001-07-25",10.0,10.0,10.0,10.0,0.0],["2001-07-26",10.0,10.0,10.0,10.0,40.0],["2001-07-27",10.0,10.0,10.0,10.0,0.0],["2001-07-30",10.0,10.0,8.3,8.3,3810.0],["2001-07-31",8.6,10.5,8.6,9.0,1470.0],["2001-08-01",9.9,10.0,9.0,10.0,220.0],["2001-08-02",9.5,9.5,8.5,9.5,800.0],["2001-08-03",10.0,10.0,9.2,9.2,130.0],["2001-08-06",9.2,9.2,9.2,9.2,0.0],["2001-08-07",9.0,9.5,7.0,9.4,2030.0],["2001-08-08",9.9,10.0,9.9,10.0,60.0],["2001-08-09",9.2,9.2,9.2,9.2,160.0],["2001-08-10",9.6,9.6,9.6,9.6,260.0],["2001-08-13",9.6,10.0,9.6,9.6,460.0],["2001-08-14",9.6,9.6,9.6,9.6,970.0],["2001-08-15",9.9,9.9,9.9,9.9,10.0],["2001-08-16",9.0,9.3,8.0,9.3,350.0],["2001-08-17",8.0,9.5,8.0,9.5,250.0],["2001-08-20",9.5,9.5,8.5,8.5,90.0],["2001-08-21",8.5,9.5,8.5,8.5,450.0],["2001-08-22",9.4,9.4,9.4,9.4,110.0],["2001-08-23",8.0,8.0,8.0,8.0,100.0],["2001-08-24",9.0,9.0,8.5,8.5,80.0],["2001-08-27",9.2,9.2,8.8,8.8,40.0],["2001-08-28",9.3,9.3,9.3,9.3,170.0],["2001-08-29",9.3,9.3,9.3,9.3,60.0],["2001-08-30",9.3,9.3,9.1,9.1,860.0],["2001-08-31",9.4,9.4,9.2,9.2,60.0],["2001-09-04",9.0,9.0,8.8,8.8,120.0],["2001-09-05",8.9,8.9,8.8,8.9,100.0],["2001-09-06",9.0,9.9,9.0,9.9,980.0],["2001-09-07",9.9,9.9,9.4,9.5,710.0],["2001-09-10",9.4,9.4,9.0,9.0,370.0],["2001-09-17",8.8,8.8,7.2,8.0,1150.0],["2001-09-18",7.9,8.0,5.8,6.8,2390.0],["2001-09-19",7.0,7.3,6.3,7.0,1440.0],["2001-09-20",7.3,7.4,6.3,7.3,9590.0],["2001-09-21",7.0,7.5,6.6,6.7,930.0],["2001-09-24",6.7,8.5,6.6,8.0,3500.0],["2001-09-25",8.0,8.0,7.6,7.6,200.0],["2001-09-26",7.8,7.8,5.5,5.8,680.0],["2001-09-27",7.2,7.2,7.2,7.2,10.0],["2001-09-28",7.5,7.5,7.5,7.5,90.0],["2001-10-01",7.7,9.0,7.1,8.9,910.0],["2001-10-02",8.9,9.1,8.2,9.1,620.0],["2001-10-03",8.3,9.1,8.2,9.1,770.0],["2001-10-04",9.1,9.6,9.1,9.5,230.0],["2001-10-05",9.4,9.5,9.4,9.5,40.0],["2001-10-08",9.4,9.5,9.0,9.0,350.0],["2001-10-09",9.0,9.2,8.5,9.0,360.0],["2001-10-10",9.0,9.0,9.0,9.0,170.0],["2001-10-11",8.5,8.5,7.5,8.5,310.0],["2001-10-12",8.5,8.5,8.5,8.5,0.0],["2001-10-15",8.0,8.5,7.5,8.5,140.0],["2001-10-16",9.4,9.4,8.5,9.4,550.0],["2001-10-17",6.4,8.6,6.4,8.6,1460.0],["2001-10-18",9.3,9.3,8.5,8.5,30.0],["2001-10-19",9.4,10.1,9.4,10.1,1520.0],["2001-10-22",9.6,10.5,9.6,10.5,300.0],["2001-10-23",10.8,10.8,9.0,9.0,890.0],["2001-10-24",9.5,9.5,9.4,9.4,50.0],["2001-10-25",9.6,9.6,9.0,9.0,150.0],["2001-10-26",9.0,9.0,9.0,9.0,0.0],["2001-10-29",9.2,10.0,9.2,10.0,210.0],["2001-10-30",9.9,9.9,9.4,9.4,140.0],["2001-10-31",9.5,9.5,9.5,9.5,50.0],["2001-11-01",9.8,10.0,9.8,9.9,3160.0],["2001-11-02",10.0,10.0,10.0,10.0,70.0],["2001-11-05",9.4,9.4,9.4,9.4,60.0],["2001-11-06",9.4,9.4,9.4,9.4,0.0],["2001-11-07",9.4,9.4,7.5,8.0,570.0],["2001-11-08",8.0,10.0,5.9,9.2,2940.0],["2001-11-09",9.7,9.7,8.6,8.7,720.0],["2001-11-12",9.3,9.5,9.3,9.5,480.0],["2001-11-13",9.8,9.8,9.7,9.8,70.0],["2001-11-14",9.8,9.8,9.8,9.8,10.0],["2001-11-15",8.0,8.0,8.0,8.0,100.0],["2001-11-16",8.0,8.0,8.0,8.0,0.0],["2001-11-19",9.6,11.0,9.6,10.5,3440.0],["2001-11-20",10.0,10.0,9.0,10.0,410.0],["2001-11-21",9.9,10.0,8.6,9.5,700.0],["2001-11-23",9.2,11.0,9.2,10.0,310.0],["2001-11-26",9.4,10.5,9.4,10.5,250.0],["2001-11-27",10.5,11.8,10.5,10.9,290.0],["2001-11-28",10.3,10.3,8.5,9.1,3200.0],["2001-11-29",8.5,9.9,8.5,9.9,250.0],["2001-11-30",9.5,9.5,9.5,9.5,260.0],["2001-12-03",9.5,9.5,8.5,8.5,180.0],["2001-12-04",8.9,9.5,8.9,9.0,150.0],["2001-12-05",8.9,9.9,8.9,9.4,530.0],["2001-12-06",9.5,10.0,9.5,9.6,510.0],["2001-12-07",10.0,11.9,10.0,10.5,1100.0],["2001-12-10",10.5,10.5,10.5,10.5,0.0],["2001-12-11",10.5,10.5,10.5,10.5,0.0],["2001-12-12",10.1,10.7,10.1,10.5,1660.0],["2001-12-13",10.3,10.9,10.3,10.5,1640.0],["2001-12-14",10.7,10.9,10.7,10.9,130.0],["2001-12-17",10.8,11.2,10.2,10.2,1340.0],["2001-12-18",10.0,10.0,10.0,10.0,20.0],["2001-12-19",10.0,10.7,10.0,10.5,110.0],["2001-12-20",10.1,10.1,10.1,10.1,20.0],["2001-12-21",10.4,10.5,10.4,10.5,1030.0],["2001-12-24",10.1,10.1,9.7,9.7,220.0],["2001-12-26",9.7,9.7,8.7,8.7,410.0],["2001-12-27",9.6,9.6,8.7,9.0,1920.0],["2001-12-28",9.0,9.1,8.7,8.7,1060.0],["2001-12-31",8.7,9.1,8.7,8.7,690.0],["2002-01-02",10.3,10.3,9.0,10.0,880.0],["2002-01-03",9.5,11.4,9.5,10.6,3810.0],["2002-01-04",10.9,11.4,10.0,10.2,550.0],["2002-01-07",10.0,10.2,8.8,10.2,1290.0],["2002-01-08",10.2,10.2,8.9,10.2,220.0],["2002-01-09",9.8,10.6,9.8,10.2,6010.0],["2002-01-10",10.2,10.2,10.0,10.0,840.0],["2002-01-11",9.6,11.0,9.6,11.0,2680.0],["2002-01-14",11.2,11.2,10.1,10.5,650.0],["2002-01-15",10.5,10.6,10.5,10.6,70.0],["2002-01-16",10.6,10.7,10.6,10.6,90.0],["2002-01-17",10.5,10.5,10.1,10.5,70.0],["2002-01-18",10.1,10.7,10.1,10.5,1840.0],["2002-01-22",10.7,10.8,10.5,10.5,950.0],["2002-01-23",10.5,10.5,10.1,10.1,890.0],["2002-01-24",10.3,10.7,10.3,10.7,700.0],["2002-01-25",10.8,10.8,10.1,10.1,190.0],["2002-01-28",10.4,10.4,9.1,9.1,560.0],["2002-01-29",10.8,10.8,8.0,9.5,3520.0],["2002-01-30",9.5,9.5,9.2,9.5,140.0],["2002-01-31",9.5,9.5,9.5,9.5,480.0],["2002-02-01",9.5,9.8,9.5,9.8,680.0],["2002-02-04",9.9,10.2,9.4,9.6,500.0],["2002-02-05",9.9,9.9,9.9,9.9,100.0],["2002-02-06",9.8,9.8,9.8,9.8,60.0],["2002-02-07",9.8,10.3,9.8,9.8,1000.0],["2002-02-08",9.7,10.3,9.7,10.3,150.0],["2002-02-11",10.4,10.4,9.4,9.4,690.0],["2002-02-12",9.5,10.0,9.5,10.0,550.0],["2002-02-13",10.0,10.4,10.0,10.0,190.0],["2002-02-14",10.1,10.1,10.0,10.0,20.0],["2002-02-15",9.9,9.9,9.9,9.9,20.0],["2002-02-19",9.9,10.2,9.9,9.9,1360.0],["2002-02-20",10.0,10.0,9.7,9.8,530.0],["2002-02-21",9.9,9.9,9.8,9.8,640.0],["2002-02-22",9.5,10.1,9.5,9.8,800.0],["2002-02-25",10.1,10.1,9.3,9.5,930.0],["2002-02-26",9.5,10.3,9.2,9.5,700.0],["2002-02-27",9.5,9.5,9.5,9.5,0.0],["2002-02-28",9.5,10.0,9.1,9.5,270.0],["2002-03-01",9.3,10.0,8.4,10.0,380.0],["2002-03-04",9.5,10.0,8.9,9.2,820.0],["2002-03-05",9.2,9.5,9.2,9.2,160.0],["2002-03-06",10.3,10.4,9.5,9.6,2140.0],["2002-03-07",10.4,10.4,9.3,9.3,690.0],["2002-03-08",8.7,10.4,8.6,10.2,3760.0],["2002-03-11",10.4,10.4,10.0,10.2,210.0],["2002-03-12",10.4,10.4,9.3,9.6,1500.0],["2002-03-13",9.2,10.2,9.2,9.5,1170.0],["2002-03-14",9.3,9.8,9.3,9.5,720.0],["2002-03-15",9.3,9.3,9.2,9.3,720.0],["2002-03-18",9.3,9.3,9.3,9.3,0.0],["2002-03-19",9.3,9.3,9.3,9.3,140.0],["2002-03-20",9.3,9.3,9.3,9.3,0.0],["2002-03-21",9.4,9.4,9.3,9.3,380.0],["2002-03-22",10.0,10.1,9.2,9.2,360.0],["2002-03-25",10.0,10.0,9.5,9.5,380.0],["2002-03-26",10.0,10.0,9.5,10.0,280.0],["2002-03-27",9.5,9.9,8.5,9.9,790.0],["2002-03-28",9.0,9.9,9.0,9.0,190.0],["2002-04-01",9.0,9.0,9.0,9.0,0.0],["2002-04-02",8.5,9.8,8.5,8.5,2030.0],["2002-04-03",9.0,9.5,8.6,8.6,980.0],["2002-04-04",8.7,8.7,8.6,8.6,530.0],["2002-04-05",8.9,9.0,8.9,9.0,570.0],["2002-04-08",9.1,9.1,9.0,9.0,240.0],["2002-04-09",8.6,8.7,8.2,8.2,560.0],["2002-04-10",9.0,9.1,9.0,9.1,40.0],["2002-04-11",9.1,9.1,9.1,9.1,0.0],["2002-04-12",9.1,9.1,9.1,9.1,40.0],["2002-04-15",9.1,9.1,9.1,9.1,0.0],["2002-04-16",8.3,9.1,8.3,9.1,20.0],["2002-04-17",8.3,9.1,8.3,9.1,40.0],["2002-04-18",8.5,9.1,8.5,9.1,3050.0],["2002-04-19",8.3,9.1,8.3,9.1,20.0],["2002-04-22",8.5,9.1,8.3,9.1,1120.0],["2002-04-23",8.8,8.8,8.3,8.5,640.0],["2002-04-24",8.3,9.1,8.3,9.1,310.0],["2002-04-25",9.1,9.1,9.1,9.1,10.0],["2002-04-26",9.0,9.0,7.1,8.1,1290.0],["2002-04-29",8.1,8.1,8.1,8.1,0.0],["2002-04-30",8.0,8.0,8.0,8.0,280.0],["2002-05-01",8.2,8.3,8.2,8.3,160.0],["2002-05-02",8.3,8.3,8.3,8.3,0.0],["2002-05-03",8.6,8.6,8.6,8.6,270.0],["2002-05-06",8.7,8.8,8.5,8.8,660.0],["2002-05-07",8.7,8.7,7.6,8.3,250.0],["2002-05-08",7.5,8.3,7.5,7.8,150.0],["2002-05-09",7.9,9.1,7.9,9.1,1350.0],["2002-05-10",8.0,8.0,7.9,7.9,120.0],["2002-05-13",7.9,7.9,7.9,7.9,0.0],["2002-05-14",9.0,9.0,8.3,8.3,30.0],["2002-05-15",8.3,8.3,8.3,8.3,10.0],["2002-05-16",8.3,8.3,8.3,8.3,0.0],["2002-05-17",9.0,9.0,8.9,8.9,190.0],["2002-05-20",8.9,8.9,8.3,8.3,30.0],["2002-05-21",8.8,8.8,8.8,8.8,10.0],["2002-05-22",8.5,8.5,7.9,8.3,770.0],["2002-05-23",7.6,8.5,7.6,8.5,40.0],["2002-05-24",8.4,8.4,8.4,8.4,20.0],["2002-05-28",8.4,8.4,8.4,8.4,0.0],["2002-05-29",8.0,8.0,8.0,8.0,100.0],["2002-05-30",8.0,8.0,8.0,8.0,260.0],["2002-05-31",8.0,8.0,7.6,7.6,240.0],["2002-06-03",8.0,8.0,7.6,7.6,320.0],["2002-06-04",8.0,8.4,8.0,8.0,430.0],["2002-06-05",8.0,8.1,7.5,8.1,580.0],["2002-06-06",8.1,8.1,8.1,8.1,0.0],["2002-06-07",8.5,8.5,8.5,8.5,10.0],["2002-06-10",8.1,8.5,8.1,8.5,510.0],["2002-06-11",8.5,8.5,8.5,8.5,10.0],["2002-06-12",8.3,8.3,8.0,8.0,200.0],["2002-06-13",7.8,7.8,7.7,7.7,210.0],["2002-06-14",8.0,8.0,8.0,8.0,40.0],["2002-06-17",8.5,8.6,8.5,8.6,200.0],["2002-06-18",7.5,7.5,7.5,7.5,10.0],["2002-06-19",8.3,8.3,8.3,8.3,50.0],["2002-06-20",7.6,8.4,7.6,7.6,660.0],["2002-06-21",8.6,8.6,7.6,8.0,640.0],["2002-06-24",8.0,8.0,8.0,8.0,120.0],["2002-06-25",8.0,8.0,8.0,8.0,0.0],["2002-06-26",7.6,7.6,7.6,7.6,220.0],["2002-06-27",7.6,7.6,7.6,7.6,460.0],["2002-06-28",7.6,7.6,7.6,7.6,20.0],["2002-07-01",7.6,7.6,7.5,7.5,1300.0],["2002-07-02",7.8,8.2,7.8,7.8,2320.0],["2002-07-03",7.6,7.6,7.6,7.6,60.0],["2002-07-05",7.6,7.6,7.6,7.6,20.0],["2002-07-08",8.0,8.0,8.0,8.0,50.0],["2002-07-09",7.7,8.0,7.0,8.0,540.0],["2002-07-10",8.1,8.1,7.1,7.1,200.0],["2002-07-11",8.1,8.1,8.1,8.1,900.0],["2002-07-12",8.1,8.2,7.3,7.3,220.0],["2002-07-15",7.3,7.3,7.3,7.3,250.0],["2002-07-16",8.0,8.0,7.6,7.6,90.0],["2002-07-17",8.3,8.8,8.3,8.8,3570.0],["2002-07-18",8.9,8.9,8.9,8.9,150.0],["2002-07-19",8.9,8.9,8.9,8.9,0.0],["2002-07-22",8.7,9.0,8.2,8.3,4500.0],["2002-07-23",8.3,8.5,6.7,6.7,5290.0],["2002-07-24",7.5,8.2,6.8,8.2,4670.0],["2002-07-25",7.9,7.9,7.5,7.5,180.0],["2002-07-26",7.1,7.9,7.1,7.8,970.0],["2002-07-29",7.1,7.1,7.1,7.1,10.0],["2002-07-30",7.8,7.9,7.0,7.0,120.0],["2002-07-31",8.4,8.4,7.9,8.1,1990.0],["2002-08-01",7.5,7.5,7.5,7.5,320.0],["2002-08-02",10.0,10.0,7.5,7.5,90.0],["2002-08-05",8.0,8.3,7.5,7.5,270.0],["2002-08-06",7.5,7.5,7.5,7.5,0.0],["2002-08-07",8.2,8.3,8.0,8.0,590.0],["2002-08-08",8.3,8.3,8.1,8.1,690.0],["2002-08-09",8.1,8.1,8.1,8.1,0.0],["2002-08-12",8.2,8.2,8.2,8.2,10.0],["2002-08-13",8.3,8.3,8.0,8.0,260.0],["2002-08-14",8.0,8.0,8.0,8.0,60.0],["2002-08-15",7.6,7.6,7.6,7.6,200.0],["2002-08-16",7.6,7.6,7.6,7.6,500.0],["2002-08-19",7.6,8.0,7.5,8.0,370.0],["2002-08-20",8.0,8.0,8.0,8.0,0.0],["2002-08-21",7.5,8.0,7.3,8.0,1350.0],["2002-08-22",7.5,8.3,7.5,8.3,1700.0],["2002-08-23",8.3,8.3,7.6,7.6,1020.0],["2002-08-26",7.4,7.8,7.4,7.6,2990.0],["2002-08-27",7.6,7.6,7.6,7.6,0.0],["2002-08-28",8.1,9.0,8.0,9.0,5580.0],["2002-08-29",9.5,9.5,8.4,8.4,1230.0],["2002-08-30",8.5,8.5,8.5,8.5,80.0],["2002-09-03",8.5,8.5,7.4,7.4,1930.0],["2002-09-04",7.6,8.5,7.6,8.4,300.0],["2002-09-05",8.4,8.4,8.4,8.4,0.0],["2002-09-06",8.1,8.1,8.1,8.1,150.0],["2002-09-09",8.1,8.4,8.1,8.4,350.0],["2002-09-10",8.9,9.0,8.5,9.0,600.0],["2002-09-11",8.7,8.7,8.7,8.7,40.0],["2002-09-12",8.7,8.7,8.7,8.7,0.0],["2002-09-13",8.7,8.7,8.7,8.7,140.0],["2002-09-16",8.7,8.7,8.7,8.7,0.0],["2002-09-17",8.7,8.7,7.6,7.7,2040.0],["2002-09-18",7.7,7.8,7.7,7.7,500.0],["2002-09-19",8.0,8.0,7.5,7.9,1250.0],["2002-09-20",7.6,7.6,7.5,7.6,1530.0],["2002-09-23",7.6,8.0,7.5,8.0,2540.0],["2002-09-24",8.5,8.9,8.3,8.3,690.0],["2002-09-25",8.9,9.0,8.2,9.0,190.0],["2002-09-26",8.6,9.0,7.5,8.5,1560.0],["2002-09-27",8.0,8.4,7.6,8.0,1140.0],["2002-09-30",8.1,8.1,8.1,8.1,40.0],["2002-10-01",8.2,8.4,8.1,8.4,120.0],["2002-10-02",8.1,8.1,8.1,8.1,20.0],["2002-10-03",8.1,8.1,7.6,8.0,1510.0],["2002-10-04",8.2,8.2,8.0,8.0,760.0],["2002-10-07",8.0,8.0,8.0,8.0,110.0],["2002-10-08",8.7,9.0,7.6,7.6,470.0],["2002-10-09",8.7,8.8,7.7,7.7,90.0],["2002-10-10",8.8,8.8,8.7,8.7,70.0],["2002-10-11",8.8,8.9,8.0,8.9,460.0],["2002-10-14",7.7,8.8,7.3,7.5,2630.0],["2002-10-15",7.6,7.6,7.6,7.6,200.0],["2002-10-16",8.1,8.4,7.5,8.3,220.0],["2002-10-17",8.9,8.9,7.5,7.6,870.0],["2002-10-18",9.2,9.2,7.5,7.5,60.0],["2002-10-21",7.6,7.6,7.6,7.6,20.0],["2002-10-22",8.0,8.0,8.0,8.0,10.0],["2002-10-23",8.4,8.4,7.6,7.6,790.0],["2002-10-24",8.5,8.9,8.0,8.0,1150.0],["2002-10-25",8.0,8.6,7.6,8.4,1090.0],["2002-10-28",8.5,8.5,7.7,8.5,1100.0],["2002-10-29",8.5,8.5,8.5,8.5,0.0],["2002-10-30",7.7,8.4,7.7,8.4,20.0],["2002-10-31",8.5,8.5,8.5,8.5,500.0],["2002-11-01",8.1,8.1,8.1,8.1,610.0],["2002-11-04",8.5,8.5,8.5,8.5,100.0],["2002-11-05",7.8,7.8,7.7,7.8,980.0],["2002-11-06",7.5,7.7,7.3,7.3,1880.0],["2002-11-07",8.4,8.5,7.7,7.7,160.0],["2002-11-08",8.5,8.5,8.5,8.5,300.0],["2002-11-11",7.8,7.8,7.8,7.8,10.0],["2002-11-12",7.8,7.8,7.8,7.8,0.0],["2002-11-13",7.8,7.8,7.6,7.6,880.0],["2002-11-14",7.7,7.7,7.6,7.6,220.0],["2002-11-15",7.6,7.6,7.6,7.6,0.0],["2002-11-18",7.8,7.8,7.8,7.8,10.0],["2002-11-19",8.2,8.2,8.2,8.2,10.0],["2002-11-20",8.1,8.2,8.1,8.2,690.0],["2002-11-21",8.1,8.1,8.1,8.1,290.0],["2002-11-22",8.1,8.2,8.1,8.2,300.0],["2002-11-25",8.4,8.4,8.4,8.4,100.0],["2002-11-26",8.5,9.4,8.4,9.0,7850.0],["2002-11-27",9.4,9.5,8.8,9.0,4300.0],["2002-11-29",9.4,9.4,9.2,9.4,3310.0],["2002-12-02",9.2,9.6,8.1,9.5,4000.0],["2002-12-03",9.4,9.4,9.2,9.4,3810.0],["2002-12-04",9.6,11.9,9.3,10.9,8480.0],["2002-12-05",11.0,11.5,10.9,11.3,6270.0],["2002-12-06",11.2,11.2,8.9,9.5,9150.0],["2002-12-09",9.5,9.5,9.5,9.5,440.0],["2002-12-10",9.4,9.7,9.3,9.7,1380.0],["2002-12-11",9.8,10.5,9.8,10.3,2610.0],["2002-12-12",10.1,10.2,9.4,10.2,1910.0],["2002-12-13",9.6,10.5,9.5,10.3,790.0],["2002-12-16",10.0,11.0,10.0,11.0,1700.0],["2002-12-17",11.0,11.2,10.9,11.0,5370.0],["2002-12-18",11.8,11.8,10.6,10.7,1120.0],["2002-12-19",10.8,11.0,10.8,11.0,1210.0],["2002-12-20",11.5,12.3,11.1,12.3,9990.0],["2002-12-23",12.0,13.8,11.5,11.8,5980.0],["2002-12-24",12.0,13.4,11.8,12.4,930.0],["2002-12-26",12.4,12.5,11.5,11.6,470.0],["2002-12-27",12.0,12.5,11.5,11.9,4780.0],["2002-12-30",11.3,12.1,11.1,11.1,690.0],["2002-12-31",11.6,11.7,11.0,11.0,310.0],["2003-01-02",11.6,11.6,10.9,11.4,640.0],["2003-01-03",11.3,12.2,11.3,11.5,320.0],["2003-01-06",11.6,12.3,11.1,11.9,1130.0],["2003-01-07",11.7,11.7,11.4,11.7,2530.0],["2003-01-08",12.2,12.2,11.7,12.0,3330.0],["2003-01-09",11.8,12.3,11.8,12.0,2960.0],["2003-01-10",11.8,12.4,11.2,11.9,5750.0],["2003-01-13",13.0,13.5,12.4,13.4,5960.0],["2003-01-14",13.7,15.6,13.7,14.7,24140.0],["2003-01-15",15.5,15.8,14.5,14.5,5950.0],["2003-01-16",15.5,15.8,13.9,14.9,2200.0],["2003-01-17",14.8,14.8,12.5,13.0,2590.0],["2003-01-21",13.1,17.5,13.0,17.4,24060.0],["2003-01-22",18.9,21.5,17.4,19.5,26930.0],["2003-01-23",20.0,21.5,19.6,21.4,22130.0],["2003-01-24",21.7,22.6,18.5,21.0,17450.0],["2003-01-27",21.0,21.0,18.5,20.9,7270.0],["2003-01-28",20.5,22.4,19.7,20.8,4910.0],["2003-01-29",21.8,21.8,20.1,20.5,5420.0],["2003-01-30",20.6,20.7,19.0,19.1,8740.0],["2003-01-31",19.0,20.5,19.0,20.3,4950.0],["2003-02-03",20.9,25.0,20.4,25.0,9240.0],["2003-02-04",25.9,25.9,23.1,24.1,3910.0],["2003-02-05",24.0,24.1,22.2,22.7,4450.0],["2003-02-06",21.6,23.2,21.6,22.6,2060.0],["2003-02-07",21.8,22.5,21.0,21.4,1790.0],["2003-02-10",21.2,22.9,21.0,21.5,1910.0],["2003-02-11",21.2,21.5,19.6,20.1,3900.0],["2003-02-12",19.6,20.1,19.1,19.8,2180.0],["2003-02-13",19.7,19.8,19.2,19.7,1140.0],["2003-02-14",19.5,19.8,17.6,17.8,4870.0],["2003-02-18",19.0,19.3,17.7,19.3,6450.0],["2003-02-19",18.8,20.1,18.8,20.0,3590.0],["2003-02-20",20.2,20.2,19.6,19.7,2100.0],["2003-02-21",20.2,21.5,20.0,20.6,4990.0],["2003-02-24",21.4,21.4,20.0,20.2,1400.0],["2003-02-25",21.3,21.5,20.3,20.6,5090.0],["2003-02-26",20.7,20.7,20.0,20.1,2540.0],["2003-02-27",20.2,20.4,19.1,20.1,3270.0],["2003-02-28",20.5,21.2,19.5,19.8,2620.0],["2003-03-03",19.2,19.7,18.9,19.1,1020.0],["2003-03-04",18.8,19.5,15.5,18.8,4320.0],["2003-03-05",17.1,18.5,16.1,17.5,2160.0],["2003-03-06",18.4,18.4,16.8,17.8,2160.0],["2003-03-07",18.3,18.5,18.0,18.0,1350.0],["2003-03-10",17.9,17.9,16.6,17.2,1680.0],["2003-03-11",17.1,17.6,16.6,16.9,960.0],["2003-03-12",16.9,16.9,16.9,16.9,0.0],["2003-03-13",17.0,17.4,16.5,17.3,4400.0],["2003-03-14",16.8,20.1,16.8,20.1,2560.0],["2003-03-17",20.1,20.1,18.3,19.2,950.0],["2003-03-18",19.6,20.7,19.2,20.0,2170.0],["2003-03-19",21.1,21.1,19.5,19.5,2240.0],["2003-03-20",19.9,20.9,17.8,19.9,670.0],["2003-03-21",20.4,21.0,19.9,20.4,2800.0],["2003-03-24",18.3,19.6,18.2,19.6,1560.0],["2003-03-25",16.7,19.5,14.1,19.1,4270.0],["2003-03-26",19.7,20.5,18.0,19.3,4690.0],["2003-03-27",19.0,19.0,18.3,18.7,420.0],["2003-03-28",18.8,18.8,18.5,18.5,400.0],["2003-03-31",18.5,18.5,17.0,18.4,1510.0],["2003-04-01",15.3,19.5,15.0,18.1,2880.0],["2003-04-02",18.1,19.1,18.1,18.9,1300.0],["2003-04-03",18.5,19.7,18.3,18.4,1700.0],["2003-04-04",18.2,19.0,18.2,19.0,880.0],["2003-04-07",18.9,19.5,18.5,19.1,2120.0],["2003-04-08",19.7,20.0,19.1,20.0,2550.0],["2003-04-09",20.2,20.2,19.0,19.0,3190.0],["2003-04-10",17.8,19.2,17.8,18.8,1650.0],["2003-04-11",19.0,20.0,18.7,18.7,3240.0],["2003-04-14",19.7,21.0,19.7,20.0,5910.0],["2003-04-15",19.3,21.2,19.2,20.9,1710.0],["2003-04-16",19.2,21.2,19.2,20.2,3060.0],["2003-04-17",21.1,21.5,20.0,21.5,3810.0],["2003-04-21",21.5,25.8,21.4,25.8,11640.0],["2003-04-22",22.5,23.5,19.6,21.9,26770.0],["2003-04-23",21.8,23.0,20.0,20.5,10160.0],["2003-04-24",21.5,21.8,18.8,19.8,9860.0],["2003-04-25",20.8,20.8,18.7,19.1,3830.0],["2003-04-28",19.8,20.2,18.7,18.8,5720.0],["2003-04-29",18.7,19.6,18.7,19.4,6340.0],["2003-04-30",19.7,19.7,18.7,19.4,3440.0],["2003-05-01",19.4,19.4,18.8,19.3,960.0],["2003-05-02",19.6,20.3,18.8,20.0,3740.0],["2003-05-05",20.0,20.0,18.6,19.6,3990.0],["2003-05-06",19.6,19.6,18.6,19.3,2460.0],["2003-05-07",19.5,19.5,18.5,18.5,2680.0],["2003-05-08",19.0,19.0,18.6,18.6,1940.0],["2003-05-09",18.8,19.4,18.6,19.3,2620.0],["2003-05-12",19.7,21.0,19.3,20.2,7660.0],["2003-05-13",20.0,20.6,19.1,19.4,1430.0],["2003-05-14",19.2,19.7,19.2,19.5,1610.0],["2003-05-15",20.3,20.3,18.9,19.4,1340.0],["2003-05-16",18.7,19.5,18.5,19.4,3030.0],["2003-05-19",18.9,19.5,18.6,18.9,1230.0],["2003-05-20",18.5,19.5,18.5,19.0,1440.0],["2003-05-21",18.7,18.9,18.5,18.9,650.0],["2003-05-22",18.6,19.6,18.6,19.5,4490.0],["2003-05-23",19.6,19.6,19.0,19.4,1210.0],["2003-05-27",19.4,19.4,18.5,18.5,2540.0],["2003-05-28",18.5,18.8,18.0,18.4,3120.0],["2003-05-29",18.3,18.5,16.3,17.5,9280.0],["2003-05-30",16.9,18.2,16.9,17.6,1560.0],["2003-06-02",18.0,18.0,17.0,17.0,2220.0],["2003-06-03",18.0,18.5,17.1,18.5,6030.0],["2003-06-04",18.5,18.5,17.7,17.9,1320.0],["2003-06-05",17.6,17.9,17.6,17.7,680.0],["2003-06-06",18.2,18.5,17.5,18.3,2250.0],["2003-06-09",18.5,18.5,17.5,18.3,860.0],["2003-06-10",17.5,18.3,16.6,18.2,2050.0],["2003-06-11",17.1,18.3,17.1,17.2,1230.0],["2003-06-12",17.1,17.8,17.0,17.5,1180.0],["2003-06-13",16.6,17.5,16.6,17.4,1480.0],["2003-06-16",17.0,17.6,17.0,17.6,1340.0],["2003-06-17",18.2,18.2,16.9,17.5,1870.0],["2003-06-18",17.0,18.0,17.0,17.7,2470.0],["2003-06-19",18.0,18.0,17.2,17.2,1160.0],["2003-06-20",17.1,18.0,16.4,16.4,6680.0],["2003-06-23",16.6,16.6,14.4,14.6,11930.0],["2003-06-24",15.0,15.5,14.5,15.2,4820.0],["2003-06-25",16.6,18.3,15.5,17.9,20610.0],["2003-06-26",18.0,18.2,15.5,17.2,1820.0],["2003-06-27",16.2,17.4,16.2,16.9,550.0],["2003-06-30",16.8,17.4,16.2,16.2,1320.0],["2003-07-01",16.1,16.8,16.1,16.7,1580.0],["2003-07-02",16.4,17.2,16.1,16.6,1070.0],["2003-07-03",16.6,16.6,16.0,16.6,990.0],["2003-07-07",16.5,17.4,16.1,16.7,2420.0],["2003-07-08",17.3,17.5,16.8,17.2,1870.0],["2003-07-09",17.2,17.7,15.6,17.3,2150.0],["2003-07-10",18.0,18.0,15.8,17.3,470.0],["2003-07-11",17.5,17.5,16.0,17.3,1060.0],["2003-07-14",17.9,18.4,16.0,17.1,2500.0],["2003-07-15",17.3,17.3,16.5,17.1,2170.0],["2003-07-16",17.4,17.4,16.5,16.5,2030.0],["2003-07-17",17.5,17.5,16.2,17.0,2350.0],["2003-07-18",17.0,17.5,16.4,16.4,1260.0],["2003-07-21",16.2,17.6,16.1,17.4,2420.0],["2003-07-22",17.5,17.5,16.1,16.3,6310.0],["2003-07-23",16.4,17.3,16.1,16.4,3440.0],["2003-07-24",17.3,17.3,16.5,16.5,1720.0],["2003-07-25",16.9,18.9,16.9,18.9,10180.0],["2003-07-28",19.0,19.0,16.8,18.0,6990.0],["2003-07-29",18.0,18.8,17.1,17.5,860.0],["2003-07-30",18.0,18.0,16.9,17.8,3290.0],["2003-07-31",16.8,18.0,16.8,17.8,1260.0],["2003-08-01",17.8,17.8,16.5,16.8,2100.0],["2003-08-04",16.7,17.3,16.4,16.7,1280.0],["2003-08-05",17.5,17.5,16.5,17.5,1060.0],["2003-08-06",17.5,17.5,16.3,16.5,1990.0],["2003-08-07",16.9,17.6,16.9,17.3,3550.0],["2003-08-08",17.3,17.8,17.0,17.8,4120.0],["2003-08-11",18.0,18.0,17.5,18.0,7020.0],["2003-08-12",17.1,18.1,17.1,18.0,1070.0],["2003-08-13",18.1,18.9,18.0,18.9,2480.0],["2003-08-14",19.0,19.2,17.9,18.0,2830.0],["2003-08-15",18.2,19.5,17.5,17.5,1470.0],["2003-08-18",18.5,18.5,17.1,18.4,1620.0],["2003-08-19",17.5,19.8,17.4,19.8,47680.0],["2003-08-20",18.6,23.8,17.5,22.4,29120.0],["2003-08-21",22.8,23.6,21.1,23.5,11810.0],["2003-08-22",25.0,25.0,21.5,23.5,6390.0],["2003-08-25",22.0,28.0,21.2,27.1,46320.0],["2003-08-26",28.0,28.5,24.8,26.0,20440.0],["2003-08-27",26.3,26.9,23.0,25.0,10280.0],["2003-08-28",25.5,27.0,24.5,26.0,8170.0],["2003-08-29",26.2,27.2,26.0,26.7,8410.0],["2003-09-02",27.5,30.0,27.0,29.0,66940.0],["2003-09-03",29.5,29.5,27.5,27.7,15040.0],["2003-09-04",28.3,28.3,25.0,26.5,19760.0],["2003-09-05",25.9,27.0,25.0,25.7,9180.0],["2003-09-08",26.0,26.7,25.0,25.0,8390.0],["2003-09-09",26.5,26.9,24.3,26.0,8970.0],["2003-09-10",25.9,27.3,25.0,25.9,7020.0],["2003-09-11",24.2,25.5,24.2,25.1,3010.0],["2003-09-12",25.0,25.4,24.4,24.5,1500.0],["2003-09-15",25.4,25.4,24.2,24.5,3150.0],["2003-09-16",24.6,24.6,23.7,24.1,4270.0],["2003-09-17",23.8,24.1,23.0,24.0,5280.0],["2003-09-18",24.0,26.2,23.6,25.7,7990.0],["2003-09-19",26.5,26.5,25.3,26.5,3700.0],["2003-09-22",27.0,28.8,25.5,28.5,15370.0],["2003-09-23",28.9,29.0,27.0,27.2,9170.0],["2003-09-24",26.7,27.9,25.0,26.2,5040.0],["2003-09-25",26.5,26.5,24.7,24.8,3460.0],["2003-09-26",24.0,25.5,24.0,25.0,2540.0],["2003-09-29",25.0,25.5,23.5,25.3,4600.0],["2003-09-30",23.3,25.1,23.3,23.8,1880.0],["2003-10-01",25.4,25.5,23.5,23.5,2850.0],["2003-10-02",24.0,24.0,22.2,23.5,4000.0],["2003-10-03",22.4,24.8,22.2,22.5,3380.0],["2003-10-06",21.9,23.9,21.5,22.8,4600.0],["2003-10-07",22.9,23.0,21.5,23.0,2650.0],["2003-10-08",22.2,23.9,21.8,23.9,3000.0],["2003-10-09",23.8,23.9,22.2,22.7,2060.0],["2003-10-10",23.4,23.5,22.8,22.8,1990.0],["2003-10-13",22.5,25.0,22.4,24.2,8350.0],["2003-10-14",24.2,25.6,24.2,25.3,5010.0],["2003-10-15",25.4,25.6,23.8,24.4,3540.0],["2003-10-16",23.5,24.4,23.5,24.0,760.0],["2003-10-17",23.5,24.5,23.3,23.5,2300.0],["2003-10-20",23.5,23.5,22.0,22.6,3050.0],["2003-10-21",22.7,24.5,22.7,24.4,2770.0],["2003-10-22",23.1,24.4,23.0,24.4,1290.0],["2003-10-23",23.2,23.2,22.1,22.6,2720.0],["2003-10-24",22.6,23.0,22.1,22.6,2000.0],["2003-10-27",24.0,24.6,23.0,24.5,10210.0],["2003-10-28",24.6,25.5,24.2,25.3,6710.0],["2003-10-29",25.2,25.2,23.6,24.5,1950.0],["2003-10-30",24.4,24.5,24.0,24.0,1580.0],["2003-10-31",24.4,24.9,24.0,24.8,2980.0],["2003-11-03",24.5,24.9,23.1,23.5,8550.0],["2003-11-04",24.0,24.4,23.8,24.2,3040.0],["2003-11-05",23.6,24.7,23.6,24.5,1920.0],["2003-11-06",24.5,25.6,23.4,25.2,5820.0],["2003-11-07",25.2,27.1,25.2,26.9,9610.0],["2003-11-10",25.5,27.5,25.5,26.5,6840.0],["2003-11-11",26.5,27.3,26.0,27.3,1180.0],["2003-11-12",26.5,27.0,24.9,27.0,5110.0],["2003-11-13",27.0,27.0,25.1,26.6,2710.0],["2003-11-14",27.1,28.5,24.8,26.3,19590.0],["2003-11-17",24.6,25.0,23.1,24.8,8890.0],["2003-11-18",25.0,25.1,24.2,25.1,2880.0],["2003-11-19",25.7,25.7,24.5,25.0,860.0],["2003-11-20",25.0,25.0,22.9,23.5,2390.0],["2003-11-21",24.7,24.7,23.5,23.5,3170.0],["2003-11-24",24.0,24.0,22.5,23.5,6460.0],["2003-11-25",24.0,24.0,23.0,23.3,3150.0],["2003-11-26",23.0,23.3,22.5,23.0,8070.0],["2003-11-28",23.5,23.5,22.0,23.0,3960.0],["2003-12-01",22.5,24.0,22.5,23.9,5440.0],["2003-12-02",24.0,24.0,23.3,23.3,10370.0],["2003-12-03",23.8,23.9,23.1,23.4,3090.0],["2003-12-04",22.9,23.5,21.6,22.5,14640.0],["2003-12-05",22.5,23.1,21.8,22.4,8900.0],["2003-12-08",21.6,22.3,21.6,22.0,3940.0],["2003-12-09",20.9,22.5,20.9,22.2,4370.0],["2003-12-10",22.0,22.0,20.9,21.8,1370.0],["2003-12-11",20.8,22.7,20.8,22.0,7620.0],["2003-12-12",21.7,22.9,21.6,22.9,3120.0],["2003-12-15",23.2,23.2,21.7,21.7,9190.0],["2003-12-16",21.5,22.5,21.1,21.9,11330.0],["2003-12-17",22.5,22.5,21.1,21.5,4760.0],["2003-12-18",21.6,21.8,21.2,21.6,2290.0],["2003-12-19",22.5,22.5,21.1,21.2,2150.0],["2003-12-22",21.8,22.3,21.1,22.1,3560.0],["2003-12-23",22.4,22.4,21.7,22.2,2310.0],["2003-12-24",23.3,23.7,21.3,22.3,2000.0],["2003-12-26",22.0,22.9,22.0,22.7,1180.0],["2003-12-29",22.9,23.2,22.5,23.0,4390.0],["2003-12-30",23.0,23.5,22.5,23.0,5870.0],["2003-12-31",23.5,24.0,22.0,24.0,6850.0],["2004-01-02",27.6,29.8,27.0,27.7,35440.0],["2004-01-05",28.0,28.9,27.7,28.7,14300.0],["2004-01-06",29.0,29.0,27.8,27.9,5180.0],["2004-01-07",28.1,28.2,26.5,26.7,8430.0],["2004-01-08",27.4,27.5,26.5,27.2,5200.0],["2004-01-09",27.4,27.7,27.1,27.3,4190.0],["2004-01-12",27.8,27.9,27.3,27.7,5480.0],["2004-01-13",27.9,28.6,27.9,28.5,5640.0],["2004-01-14",29.0,31.1,28.6,30.4,28500.0],["2004-01-15",31.0,31.2,30.1,30.9,7840.0],["2004-01-16",30.8,31.4,30.5,30.9,5620.0],["2004-01-20",30.9,31.5,29.4,29.8,8300.0],["2004-01-21",29.9,31.0,27.3,28.8,13420.0],["2004-01-22",26.1,26.5,24.3,25.5,45980.0],["2004-01-23",25.8,25.8,25.0,25.3,11920.0],["2004-01-26",25.0,25.8,24.0,24.3,16260.0],["2004-01-27",24.0,25.0,23.3,23.8,9010.0],["2004-01-28",24.6,24.6,23.4,24.0,5460.0],["2004-01-29",24.4,24.4,23.2,24.0,7020.0],["2004-01-30",24.1,24.2,23.4,24.1,6330.0],["2004-02-02",24.2,24.2,23.3,23.5,4360.0],["2004-02-03",22.6,24.0,22.6,23.9,3000.0],["2004-02-04",23.9,24.4,23.5,24.1,5420.0],["2004-02-05",24.0,24.3,23.2,24.3,4220.0],["2004-02-06",24.5,24.5,23.5,23.7,1880.0],["2004-02-09",24.5,24.5,23.5,23.7,1910.0],["2004-02-10",23.5,24.1,23.5,23.8,1540.0],["2004-02-11",23.6,24.1,23.5,24.1,1760.0],["2004-02-12",23.7,24.0,23.6,23.8,1660.0],["2004-02-13",23.6,23.9,23.2,23.4,830.0],["2004-02-17",23.5,23.8,22.5,22.9,4940.0],["2004-02-18",23.0,23.0,22.7,23.0,2050.0],["2004-02-19",23.4,24.0,23.0,23.5,2360.0],["2004-02-20",24.0,24.0,23.0,23.4,840.0],["2004-02-23",23.6,23.9,23.2,23.6,3430.0],["2004-02-24",23.7,23.8,23.2,23.7,520.0],["2004-02-25",23.9,23.9,23.3,23.3,260.0],["2004-02-26",23.7,23.9,23.6,23.7,820.0],["2004-02-27",23.8,24.0,23.6,24.0,1840.0],["2004-03-01",24.0,24.0,23.5,23.5,370.0],["2004-03-02",23.1,23.6,23.0,23.5,2020.0],["2004-03-03",22.7,23.3,22.7,22.7,2000.0],["2004-03-04",23.0,23.0,22.8,22.9,530.0],["2004-03-05",23.1,23.2,22.7,22.7,1180.0],["2004-03-08",22.6,23.2,22.6,23.2,1380.0],["2004-03-09",22.9,22.9,22.6,22.6,2140.0],["2004-03-10",23.1,23.1,22.6,22.6,2500.0],["2004-03-11",23.0,23.2,22.5,22.5,1770.0],["2004-03-12",22.5,23.3,22.5,23.0,1080.0],["2004-03-15",22.4,23.0,22.4,22.5,1310.0],["2004-03-16",22.5,22.5,21.1,21.5,3270.0],["2004-03-17",21.0,22.0,20.0,21.4,7920.0],["2004-03-18",21.5,22.0,21.4,21.9,1510.0],["2004-03-19",22.4,22.4,21.1,21.7,1120.0],["2004-03-22",21.3,21.6,20.5,20.8,2780.0],["2004-03-23",20.8,21.4,20.3,20.8,890.0],["2004-03-24",21.1,21.1,19.6,19.8,2720.0],["2004-03-25",19.4,21.0,19.4,20.8,2640.0],["2004-03-26",21.4,21.4,19.5,20.0,7260.0],["2004-03-29",19.4,21.6,19.4,21.5,2790.0],["2004-03-30",21.6,22.4,21.6,22.3,1300.0],["2004-03-31",21.4,22.4,21.4,22.1,410.0],["2004-04-01",21.5,21.5,21.3,21.5,3000.0],["2004-04-02",20.8,21.8,20.8,21.7,2370.0],["2004-04-05",22.9,22.9,21.7,22.2,1390.0],["2004-04-06",21.7,22.4,21.7,22.0,640.0],["2004-04-07",22.0,22.3,21.9,21.9,620.0],["2004-04-08",22.1,22.2,21.2,21.5,1960.0],["2004-04-12",21.5,21.8,21.4,21.5,570.0],["2004-04-13",21.6,22.1,21.6,21.9,210.0],["2004-04-14",22.0,22.9,21.3,22.6,1200.0],["2004-04-15",21.5,23.3,21.5,22.9,2180.0],["2004-04-16",21.8,22.4,21.6,22.0,730.0],["2004-04-19",22.5,22.5,22.0,22.0,230.0],["2004-04-20",22.4,22.4,21.2,21.2,2490.0],["2004-04-21",22.3,37.5,22.3,30.3,370650.0],["2004-04-22",30.8,33.8,28.0,28.5,61400.0],["2004-04-23",29.8,30.7,27.4,27.9,29160.0],["2004-04-26",29.0,30.0,27.1,27.5,22740.0],["2004-04-27",27.6,29.4,27.1,28.9,11890.0],["2004-04-28",28.9,28.9,27.4,27.4,6880.0],["2004-04-29",27.2,28.5,26.0,27.5,7160.0],["2004-04-30",26.5,29.6,26.2,26.8,6270.0],["2004-05-03",27.8,28.5,26.8,27.5,5720.0],["2004-05-04",27.1,28.4,26.9,27.4,5750.0],["2004-05-05",27.7,28.5,26.6,28.4,5840.0],["2004-05-06",27.5,28.0,27.4,27.5,3070.0],["2004-05-07",27.7,29.4,27.4,27.9,3420.0],["2004-05-10",27.3,27.7,26.6,27.0,3690.0],["2004-05-11",27.0,27.5,26.2,27.5,1860.0],["2004-05-12",27.5,27.6,24.6,27.0,5000.0],["2004-05-13",25.7,27.0,25.7,27.0,1150.0],["2004-05-14",26.9,27.3,26.3,26.4,2260.0],["2004-05-17",26.3,26.3,25.1,25.2,2790.0],["2004-05-18",24.5,26.0,24.5,25.8,1710.0],["2004-05-19",26.9,26.9,25.1,25.3,2390.0],["2004-05-20",24.9,26.5,24.9,24.9,4190.0],["2004-05-21",25.0,26.5,25.0,25.7,7450.0],["2004-05-24",27.9,28.3,25.1,26.6,6850.0],["2004-05-25",26.2,27.6,25.2,25.8,1870.0],["2004-05-26",25.5,27.4,25.5,26.8,2930.0],["2004-05-27",27.9,27.9,25.0,25.9,2720.0],["2004-05-28",25.5,26.0,25.1,25.9,2470.0],["2004-06-01",25.5,25.9,25.5,25.5,1140.0],["2004-06-02",25.2,25.7,25.0,25.3,2350.0],["2004-06-03",25.4,26.0,25.3,25.5,460.0],["2004-06-04",25.5,26.0,25.2,26.0,780.0],["2004-06-07",26.8,26.8,25.2,26.5,2330.0],["2004-06-08",26.7,26.8,25.9,26.6,1110.0],["2004-06-09",25.6,29.8,25.6,27.8,4730.0],["2004-06-10",25.7,27.8,25.7,26.8,690.0],["2004-06-14",26.7,28.3,26.1,27.4,2960.0],["2004-06-15",28.0,28.4,27.2,27.2,3400.0],["2004-06-16",28.8,29.1,27.4,28.6,5410.0],["2004-06-17",28.4,28.7,27.5,28.4,2140.0],["2004-06-18",27.5,29.2,27.4,28.0,4300.0],["2004-06-21",28.7,29.2,27.9,27.9,3470.0],["2004-06-22",27.7,28.0,26.8,27.6,860.0],["2004-06-23",27.4,28.7,27.4,28.5,1890.0],["2004-06-24",28.7,28.7,26.8,27.4,2860.0],["2004-06-25",26.8,26.8,26.8,26.8,530.0],["2004-06-28",26.5,27.8,26.0,27.7,2390.0],["2004-06-29",26.2,27.7,26.0,27.5,450.0],["2004-06-30",27.5,27.7,26.3,26.3,2240.0],["2004-07-01",28.2,28.4,26.5,26.6,3180.0],["2004-07-02",27.8,27.8,26.6,26.6,480.0],["2004-07-06",26.7,26.9,25.5,26.9,4170.0],["2004-07-07",27.2,28.3,26.9,27.7,2840.0],["2004-07-08",27.5,27.5,26.1,26.1,1910.0],["2004-07-09",26.4,27.9,26.2,26.9,2180.0],["2004-07-12",26.6,27.4,26.2,26.2,2250.0],["2004-07-13",26.2,27.5,26.0,26.0,2230.0],["2004-07-14",28.1,28.1,25.5,26.0,2020.0],["2004-07-15",25.9,28.4,25.8,27.7,3010.0],["2004-07-16",26.0,28.2,26.0,26.7,650.0],["2004-07-19",26.5,28.1,26.4,26.8,3090.0],["2004-07-20",26.8,28.4,26.6,27.1,2220.0],["2004-07-21",26.1,28.8,22.5,22.5,15850.0],["2004-07-22",24.0,26.0,21.6,22.5,8750.0],["2004-07-23",22.9,23.2,21.7,22.1,2420.0],["2004-07-26",21.5,24.4,21.5,22.4,2510.0],["2004-07-27",22.1,22.3,22.0,22.3,3190.0],["2004-07-28",22.5,22.6,22.1,22.6,710.0],["2004-07-29",22.8,22.9,22.4,22.6,580.0],["2004-07-30",23.0,23.3,22.5,22.9,950.0],["2004-08-02",22.6,23.4,22.5,22.9,600.0],["2004-08-03",21.9,23.0,21.9,22.6,1370.0],["2004-08-04",22.3,22.6,22.2,22.5,850.0],["2004-08-05",22.9,22.9,22.1,22.2,690.0],["2004-08-06",22.0,22.1,21.6,21.6,1660.0],["2004-08-09",21.6,21.6,21.3,21.3,1950.0],["2004-08-10",21.3,22.0,21.1,21.7,1390.0],["2004-08-11",21.2,21.3,19.5,20.4,2630.0],["2004-08-12",20.1,20.5,20.0,20.2,1030.0],["2004-08-13",20.1,20.3,19.9,20.2,2910.0],["2004-08-16",20.4,21.4,20.4,20.5,2480.0],["2004-08-17",21.6,21.6,20.0,20.0,1400.0],["2004-08-18",21.6,21.6,20.1,20.8,1210.0],["2004-08-19",19.1,20.9,19.0,20.1,3520.0],["2004-08-20",20.0,20.8,20.0,20.6,710.0],["2004-08-23",21.6,21.6,20.3,21.0,1310.0],["2004-08-24",21.0,21.0,21.0,21.0,250.0],["2004-08-25",22.3,22.3,20.8,21.3,4020.0],["2004-08-26",21.9,21.9,20.8,20.8,1830.0],["2004-08-27",20.9,20.9,20.7,20.9,540.0],["2004-08-30",20.9,21.3,20.8,20.8,1480.0],["2004-08-31",21.3,21.6,20.9,21.6,1740.0],["2004-09-01",21.3,21.6,20.6,21.5,410.0],["2004-09-02",21.6,21.6,21.6,21.6,720.0],["2004-09-03",21.8,22.4,21.7,22.3,2320.0],["2004-09-07",23.0,23.0,21.6,22.2,2150.0],["2004-09-08",22.5,22.5,22.4,22.5,480.0],["2004-09-09",21.5,22.5,21.3,22.3,1640.0],["2004-09-10",22.5,23.5,22.5,23.0,1660.0],["2004-09-13",23.0,23.8,21.1,22.2,1270.0],["2004-09-14",22.0,22.3,21.7,22.0,2540.0],["2004-09-15",21.8,21.8,21.8,21.8,140.0],["2004-09-16",22.5,22.5,21.8,22.0,290.0],["2004-09-17",22.2,22.5,21.5,21.5,780.0],["2004-09-20",22.0,22.0,21.6,22.0,1140.0],["2004-09-21",21.6,22.0,21.5,21.8,1010.0],["2004-09-22",21.4,21.9,21.4,21.8,80.0],["2004-09-23",21.4,22.0,21.4,21.7,360.0],["2004-09-24",21.7,23.2,21.6,21.9,1050.0],["2004-09-27",21.4,23.8,21.4,22.1,1050.0],["2004-09-28",22.5,23.5,22.5,22.5,1060.0],["2004-09-29",23.0,23.0,22.6,22.6,320.0],["2004-09-30",22.8,23.2,22.8,22.8,160.0],["2004-10-01",23.5,23.7,22.8,23.3,660.0],["2004-10-04",22.9,23.0,22.2,22.2,800.0],["2004-10-05",22.5,22.8,22.5,22.6,1120.0],["2004-10-06",22.8,23.5,22.3,22.9,2940.0],["2004-10-07",23.1,23.8,23.0,23.6,480.0],["2004-10-08",23.6,23.6,23.5,23.5,100.0],["2004-10-11",23.2,23.2,22.5,22.5,490.0],["2004-10-12",23.0,23.0,22.9,23.0,1270.0],["2004-10-13",22.5,23.4,22.5,23.0,510.0],["2004-10-14",22.6,23.0,22.6,23.0,440.0],["2004-10-15",23.5,23.5,23.0,23.4,570.0],["2004-10-18",23.5,26.4,23.5,25.0,5850.0],["2004-10-19",25.1,25.1,24.0,24.5,970.0],["2004-10-20",24.5,24.5,24.1,24.1,740.0],["2004-10-21",24.0,26.0,24.0,25.6,1350.0],["2004-10-22",24.3,24.3,23.0,23.5,230.0],["2004-10-25",25.1,25.1,22.5,23.4,1070.0],["2004-10-26",23.1,23.1,23.1,23.1,10.0],["2004-10-27",24.4,24.4,23.0,24.0,340.0],["2004-10-28",23.1,24.1,20.2,24.0,3040.0],["2004-10-29",24.0,24.0,23.1,23.8,1110.0],["2004-11-01",20.7,23.9,20.7,23.3,1210.0],["2004-11-02",23.8,23.8,23.3,23.4,170.0],["2004-11-03",23.0,23.6,23.0,23.5,1070.0],["2004-11-04",23.5,23.5,23.5,23.5,0.0],["2004-11-05",23.4,26.1,23.4,25.6,900.0],["2004-11-08",25.9,25.9,24.0,24.6,1220.0],["2004-11-09",24.6,26.0,23.6,24.2,2640.0],["2004-11-10",25.4,25.5,24.0,25.2,1250.0],["2004-11-11",25.4,25.7,24.8,25.7,2800.0],["2004-11-12",25.2,26.1,25.2,26.0,900.0],["2004-11-15",26.0,26.1,25.3,25.8,650.0],["2004-11-16",26.0,26.0,25.0,25.8,1080.0],["2004-11-17",26.0,26.0,24.8,25.5,680.0],["2004-11-18",24.7,25.6,24.6,25.3,940.0],["2004-11-19",24.3,26.3,24.3,26.3,1850.0],["2004-11-22",25.5,26.6,25.5,26.2,1700.0],["2004-11-23",26.1,27.7,26.1,26.9,2440.0],["2004-11-24",27.1,27.7,27.1,27.1,680.0],["2004-11-26",27.4,27.4,27.1,27.1,380.0],["2004-11-29",27.1,27.4,26.7,27.4,1560.0],["2004-11-30",26.6,29.0,26.6,28.3,3060.0],["2004-12-01",27.9,28.7,27.3,27.3,1610.0],["2004-12-02",27.4,29.0,27.4,28.0,2140.0],["2004-12-03",27.4,27.4,27.3,27.4,1450.0],["2004-12-06",26.9,27.7,26.9,27.4,260.0],["2004-12-07",27.4,37.0,26.2,33.2,92180.0],["2004-12-08",41.0,43.2,34.9,34.9,125470.0],["2004-12-09",34.6,38.5,32.1,36.2,42080.0],["2004-12-10",35.1,37.2,35.0,35.5,11090.0],["2004-12-13",37.0,37.0,33.6,36.0,8740.0],["2004-12-14",35.2,36.5,35.0,36.5,7260.0],["2004-12-15",35.0,37.9,33.7,37.1,13210.0],["2004-12-16",36.9,37.8,35.3,37.1,6710.0],["2004-12-17",36.0,36.9,35.0,36.2,7640.0],["2004-12-20",34.8,36.9,34.8,36.9,5400.0],["2004-12-21",36.4,40.8,35.0,38.9,33440.0],["2004-12-22",38.7,42.4,38.0,41.1,33920.0],["2004-12-23",41.1,42.5,37.7,42.5,32330.0],["2004-12-27",43.0,44.7,42.5,43.5,24960.0],["2004-12-28",43.5,45.2,43.5,45.1,21940.0],["2004-12-29",45.5,45.9,40.7,43.9,17020.0],["2004-12-30",42.0,43.9,40.0,41.4,11560.0],["2004-12-31",41.4,41.8,40.1,41.8,8030.0],["2005-01-03",42.8,42.8,40.1,41.5,6540.0],["2005-01-04",41.9,41.9,34.2,40.4,23870.0],["2005-01-05",39.0,41.5,38.0,38.9,7890.0],["2005-01-06",35.7,40.0,35.7,38.5,4620.0],["2005-01-07",38.0,39.4,36.6,37.2,4240.0],["2005-01-10",36.5,38.5,36.0,37.1,6200.0],["2005-01-11",37.0,37.5,36.0,37.1,2790.0],["2005-01-12",38.0,38.0,36.0,37.5,4770.0],["2005-01-13",37.3,38.0,36.5,37.7,1550.0],["2005-01-14",37.9,41.1,37.5,41.1,10040.0],["2005-01-18",41.8,44.5,41.3,43.7,20790.0],["2005-01-19",44.5,45.0,43.5,44.0,18680.0],["2005-01-20",44.9,71.7,43.6,68.2,487550.0],["2005-01-21",70.5,75.3,60.5,63.8,344850.0],["2005-01-24",64.1,80.5,62.0,79.9,345280.0],["2005-01-25",77.9,81.2,68.5,70.6,280650.0],["2005-01-26",70.2,72.4,65.0,65.7,113620.0],["2005-01-27",66.0,76.9,65.3,70.6,163390.0],["2005-01-28",69.2,73.4,67.2,69.7,74970.0],["2005-01-31",70.9,77.4,68.0,75.0,156950.0],["2005-02-01",76.0,78.5,70.5,71.7,120090.0],["2005-02-02",71.5,74.0,68.5,72.0,70980.0],["2005-02-03",73.9,84.7,72.5,82.0,378310.0],["2005-02-04",81.4,86.4,76.0,77.5,149240.0],["2005-02-07",85.5,85.5,80.0,80.8,109770.0],["2005-02-08",82.7,84.0,78.0,79.9,68080.0],["2005-02-09",78.5,82.3,76.8,79.4,45670.0],["2005-02-10",80.5,81.5,77.4,77.4,26170.0],["2005-02-11",77.5,79.7,68.6,73.5,67970.0],["2005-02-14",71.0,75.5,70.1,70.7,53090.0],["2005-02-15",70.1,71.8,65.6,67.1,72500.0],["2005-02-16",69.5,69.5,65.3,68.2,34750.0],["2005-02-17",67.5,71.5,67.5,69.9,26680.0],["2005-02-18",71.1,76.3,68.0,72.0,78570.0],["2005-02-22",73.0,74.2,71.5,73.1,25720.0],["2005-02-23",72.8,73.9,68.0,68.7,32590.0],["2005-02-24",68.1,69.9,66.2,69.8,27400.0],["2005-02-25",69.5,73.5,68.2,73.0,25310.0],["2005-02-28",74.3,81.7,73.0,78.6,75540.0],["2005-03-01",81.6,87.4,79.0,83.3,116320.0],["2005-03-02",85.5,94.8,83.3,91.0,188610.0],["2005-03-03",93.6,93.6,83.7,88.0,73030.0],["2005-03-04",89.1,89.1,84.6,86.3,20450.0],["2005-03-07",87.9,95.7,86.5,91.0,75420.0],["2005-03-08",94.5,94.5,79.3,82.5,74110.0],["2005-03-09",80.9,83.3,75.1,76.7,70880.0],["2005-03-10",75.5,89.7,75.5,89.2,129720.0],["2005-03-11",91.9,94.3,84.1,84.8,80140.0],["2005-03-14",84.5,89.9,84.5,86.2,33930.0],["2005-03-15",90.0,103.0,88.0,102.1,216260.0],["2005-03-16",100.6,105.8,95.5,100.0,118060.0],["2005-03-17",100.3,100.8,96.8,99.2,36060.0],["2005-03-18",100.0,101.0,90.2,97.9,53130.0],["2005-03-21",100.0,100.0,92.0,96.3,23080.0],["2005-03-22",106.5,119.0,102.6,114.1,213290.0],["2005-03-23",113.5,123.5,107.5,115.0,174790.0],["2005-03-24",114.5,117.5,111.2,115.6,63220.0],["2005-03-28",118.6,125.4,114.4,117.6,100400.0],["2005-03-29",120.1,127.1,116.5,121.4,96990.0],["2005-03-30",125.6,131.6,121.5,130.5,98010.0],["2005-03-31",131.8,134.8,125.0,129.9,104470.0],["2005-04-01",126.2,128.9,121.6,126.5,63470.0],["2005-04-04",128.0,137.0,126.8,136.7,132310.0],["2005-04-05",139.0,150.9,136.2,149.6,132270.0],["2005-04-06",151.0,168.8,150.1,164.5,271090.0],["2005-04-07",166.3,168.0,150.2,159.5,249830.0],["2005-04-08",156.5,162.0,151.0,156.9,83960.0],["2005-04-11",152.1,155.3,136.7,140.1,197340.0],["2005-04-12",139.4,139.4,118.5,129.5,281370.0],["2005-04-13",130.0,138.6,123.1,133.7,113520.0],["2005-04-14",137.5,138.6,127.0,130.9,74590.0],["2005-04-15",129.2,131.3,126.2,126.5,40020.0],["2005-04-18",126.0,126.0,102.7,107.5,115000.0],["2005-04-19",108.4,120.0,108.4,114.0,100760.0],["2005-04-20",115.0,122.5,105.0,107.4,81100.0],["2005-04-21",113.8,156.5,112.8,153.0,579660.0],["2005-04-22",152.4,169.9,143.6,159.1,414500.0],["2005-04-25",163.8,173.7,159.1,163.9,341150.0],["2005-04-26",164.2,170.0,148.0,150.0,258950.0],["2005-04-27",145.0,161.8,141.2,154.5,221870.0],["2005-04-28",153.1,159.0,148.0,152.0,80320.0],["2005-04-29",159.7,159.7,148.5,150.8,91870.0],["2005-05-02",153.0,157.0,138.8,140.9,154050.0],["2005-05-03",142.5,152.0,135.5,146.2,144330.0],["2005-05-04",151.0,154.9,142.6,146.5,114490.0],["2005-05-05",148.1,149.0,140.0,142.8,54210.0],["2005-05-06",146.0,148.0,143.0,144.4,38470.0],["2005-05-09",147.5,166.5,145.9,166.5,243370.0],["2005-05-10",169.1,175.0,156.6,161.6,208390.0],["2005-05-11",164.4,164.4,153.0,161.7,97830.0],["2005-05-12",163.4,166.4,153.5,156.0,87470.0],["2005-05-13",159.8,159.8,151.0,155.2,59680.0],["2005-05-16",153.9,178.7,153.5,178.4,227200.0],["2005-05-17",173.7,192.3,171.4,188.7,349070.0],["2005-05-18",190.2,193.5,178.0,180.0,229540.0],["2005-05-19",182.3,200.0,176.1,192.8,262250.0],["2005-05-20",197.4,203.0,192.8,194.2,169880.0],["2005-05-23",197.0,199.8,188.0,192.9,110120.0],["2005-05-24",191.0,212.4,190.0,204.2,238920.0],["2005-05-25",206.9,211.1,203.1,206.2,75070.0],["2005-05-26",210.3,216.5,210.0,215.0,99070.0],["2005-05-27",219.5,219.5,208.5,213.8,66820.0],["2005-05-31",214.4,216.6,200.5,209.2,100080.0],["2005-06-01",210.5,214.0,196.1,200.2,100560.0],["2005-06-02",203.5,206.5,191.5,196.0,82500.0],["2005-06-03",198.0,202.0,186.0,201.3,100070.0],["2005-06-06",207.8,230.0,204.2,230.0,318170.0],["2005-06-07",232.5,233.8,218.0,221.9,148570.0],["2005-06-08",223.5,229.9,205.3,212.8,104560.0],["2005-06-09",215.6,218.8,202.0,213.6,92560.0],["2005-06-10",213.0,223.9,211.4,217.8,82720.0],["2005-06-13",217.5,220.9,206.0,209.5,80210.0],["2005-06-14",209.0,214.4,201.1,206.1,77910.0],["2005-06-15",209.2,216.3,204.6,213.6,67060.0],["2005-06-16",219.8,231.7,210.5,215.4,175990.0],["2005-06-17",217.1,224.8,207.7,210.3,82180.0],["2005-06-20",209.0,211.4,203.0,203.3,58550.0],["2005-06-21",205.0,216.2,204.0,205.7,76290.0],["2005-06-22",206.9,212.5,203.3,207.0,61870.0],["2005-06-23",208.9,208.9,173.2,180.0,252230.0],["2005-06-24",187.8,190.7,176.8,182.5,103380.0],["2005-06-27",185.0,185.8,165.5,175.6,116690.0],["2005-06-28",176.0,183.1,174.4,179.3,92200.0],["2005-06-29",182.6,182.6,171.0,172.3,53110.0],["2005-06-30",174.2,174.2,159.0,159.9,97890.0],["2005-07-01",160.0,178.8,159.5,178.8,129840.0],["2005-07-05",183.6,202.3,181.2,200.4,233540.0],["2005-07-06",200.6,203.4,191.5,197.2,102600.0],["2005-07-07",188.9,197.7,186.8,194.2,49570.0],["2005-07-08",198.0,201.4,192.5,194.7,41800.0],["2005-07-11",196.5,211.0,195.9,208.9,140370.0],["2005-07-12",211.3,212.4,198.0,199.9,84590.0],["2005-07-13",200.2,203.7,192.0,194.1,57350.0],["2005-07-14",196.8,199.0,190.5,193.5,50730.0],["2005-07-15",197.4,197.4,178.8,185.1,71870.0],["2005-07-18",185.1,195.0,182.5,192.5,63080.0],["2005-07-19",195.2,201.4,194.0,201.4,56850.0],["2005-07-20",199.8,211.5,196.0,211.5,92410.0],["2005-07-21",215.2,221.5,190.3,197.8,147940.0],["2005-07-22",197.8,203.6,191.0,199.9,47900.0],["2005-07-25",200.2,249.6,200.2,240.0,716820.0],["2005-07-26",240.8,250.0,234.0,244.7,271800.0],["2005-07-27",248.8,255.0,245.6,250.5,131280.0],["2005-07-28",255.9,255.9,243.2,248.0,80770.0],["2005-07-29",247.0,268.9,247.0,267.5,139910.0],["2005-08-01",283.9,287.3,274.3,280.0,236970.0],["2005-08-02",279.0,281.0,264.3,272.0,98410.0],["2005-08-03",271.0,290.0,269.1,282.8,144250.0],["2005-08-04",283.4,287.5,272.2,276.0,66620.0],["2005-08-05",277.0,281.5,266.1,268.0,60540.0],["2005-08-08",271.5,271.7,251.0,263.0,108070.0],["2005-08-09",266.9,266.9,242.5,246.2,102660.0],["2005-08-10",247.1,267.3,247.1,256.7,113800.0],["2005-08-11",258.6,267.0,252.2,264.3,67970.0],["2005-08-12",262.3,269.4,258.5,261.2,45860.0],["2005-08-15",263.8,277.4,261.2,273.9,91350.0],["2005-08-16",273.9,275.7,263.1,265.8,49690.0],["2005-08-17",263.9,265.1,243.5,253.0,71050.0],["2005-08-18",250.1,251.5,238.0,245.0,74320.0],["2005-08-19",244.5,253.6,242.3,247.5,45480.0],["2005-08-22",252.5,257.3,247.5,255.0,56900.0],["2005-08-23",257.3,258.8,247.8,248.5,46100.0],["2005-08-24",247.5,249.2,233.0,234.5,88730.0],["2005-08-25",232.3,239.9,223.5,232.2,103780.0],["2005-08-26",234.0,237.5,227.5,236.1,66680.0],["2005-08-29",229.2,248.9,229.2,244.0,90730.0],["2005-08-30",244.9,249.5,240.2,245.9,60350.0],["2005-08-31",248.1,258.8,245.0,258.7,71010.0],["2005-09-01",262.7,265.3,247.5,250.8,70370.0],["2005-09-02",253.2,254.5,240.6,241.9,32870.0],["2005-09-06",255.9,255.9,247.2,251.7,48230.0],["2005-09-07",254.4,264.0,249.0,262.5,61520.0],["2005-09-08",267.0,289.0,266.5,287.2,204900.0],["2005-09-09",290.5,297.0,273.0,276.3,178220.0],["2005-09-12",278.7,281.8,270.0,279.2,60050.0],["2005-09-13",279.4,298.5,276.3,284.6,157130.0],["2005-09-14",287.5,289.8,264.5,269.4,88920.0],["2005-09-15",264.4,270.0,253.7,255.4,97220.0],["2005-09-16",252.5,258.8,246.2,250.5,82550.0],["2005-09-19",250.0,269.2,250.0,268.9,111580.0],["2005-09-20",270.0,272.6,253.4,260.5,59420.0],["2005-09-21",260.5,266.5,252.2,256.5,50220.0],["2005-09-22",250.6,256.1,230.0,238.1,115970.0],["2005-09-23",235.8,247.7,235.4,244.7,65340.0],["2005-09-26",250.8,254.8,244.2,250.9,75180.0],["2005-09-27",253.4,253.4,240.3,241.1,60280.0],["2005-09-28",240.8,244.0,235.4,236.4,41120.0],["2005-09-29",237.1,239.3,227.8,230.2,61920.0],["2005-09-30",229.1,239.5,228.2,234.7,37880.0],["2005-10-03",236.9,247.2,236.1,246.5,57360.0],["2005-10-04",249.5,253.7,235.5,235.7,47860.0],["2005-10-05",241.8,241.8,212.7,217.5,79330.0],["2005-10-06",217.0,219.2,205.3,217.3,77070.0],["2005-10-07",220.5,231.7,217.5,219.5,48150.0],["2005-10-10",221.8,222.5,205.0,207.0,59970.0],["2005-10-11",205.2,207.6,182.4,188.6,205760.0],["2005-10-12",188.3,198.8,177.3,181.1,98960.0],["2005-10-13",181.1,186.9,167.5,171.3,111810.0],["2005-10-14",176.4,192.1,170.7,189.7,110390.0],["2005-10-17",191.5,192.5,179.5,187.9,82940.0],["2005-10-18",188.7,188.7,178.6,178.7,46080.0],["2005-10-19",180.4,198.6,175.5,195.0,105410.0],["2005-10-20",195.0,212.5,187.5,204.7,169000.0],["2005-10-21",209.0,211.8,197.0,200.2,69200.0],["2005-10-24",203.2,206.5,195.5,201.5,35670.0],["2005-10-25",203.0,218.5,199.0,216.0,64570.0],["2005-10-26",217.8,223.0,205.7,208.1,42000.0],["2005-10-27",208.9,217.7,196.1,199.7,45270.0],["2005-10-28",199.4,205.7,190.5,193.0,50630.0],["2005-10-31",196.2,209.4,196.2,205.4,62480.0],["2005-11-01",204.7,214.0,203.1,213.5,45270.0],["2005-11-02",218.1,227.2,215.1,221.4,71760.0],["2005-11-03",222.4,224.9,208.9,212.5,39030.0],["2005-11-04",213.7,217.1,201.0,214.7,34140.0],["2005-11-07",218.1,236.0,217.9,234.3,101280.0],["2005-11-08",235.0,241.5,226.7,235.6,55230.0],["2005-11-09",239.0,240.5,227.1,232.0,36210.0],["2005-11-10",231.9,239.9,231.9,239.8,35910.0],["2005-11-11",242.1,250.0,241.7,248.7,54710.0],["2005-11-14",249.9,264.0,243.6,251.7,81630.0],["2005-11-15",253.3,257.3,246.7,246.7,45770.0],["2005-11-16",247.5,253.8,243.2,249.5,30320.0],["2005-11-17",252.5,256.1,230.6,234.3,95930.0],["2005-11-18",214.9,219.7,177.9,182.8,443920.0],["2005-11-21",185.0,187.0,170.0,170.9,180590.0],["2005-11-22",172.0,177.7,166.0,175.7,150000.0],["2005-11-23",181.7,193.0,178.2,187.3,211230.0],["2005-11-25",193.8,195.0,190.0,190.1,78930.0],["2005-11-28",191.6,192.9,179.0,180.1,93890.0],["2005-11-29",180.4,182.5,171.6,174.1,82860.0],["2005-11-30",175.2,183.0,172.6,178.7,71810.0],["2005-12-01",180.9,184.6,175.5,179.5,56700.0],["2005-12-02",179.1,179.5,168.8,171.6,79340.0],["2005-12-05",173.9,177.5,172.5,173.4,56700.0],["2005-12-06",174.9,179.3,170.0,171.5,64170.0],["2005-12-07",172.0,174.7,166.2,169.0,66330.0],["2005-12-08",170.8,173.5,166.9,170.0,44960.0],["2005-12-09",168.7,169.8,161.3,165.9,62450.0],["2005-12-12",167.5,169.5,160.6,163.4,55740.0],["2005-12-13",162.1,162.5,157.5,159.1,58920.0],["2005-12-14",158.8,161.0,149.1,150.8,93620.0],["2005-12-15",148.8,165.5,139.1,164.0,264540.0],["2005-12-16",168.5,168.5,155.0,160.0,156550.0],["2005-12-19",161.4,161.4,151.4,154.1,33950.0],["2005-12-20",155.0,161.9,148.0,153.8,62280.0],["2005-12-21",152.9,155.2,148.7,149.4,48640.0],["2005-12-22",151.3,152.8,146.0,147.2,39960.0],["2005-12-23",147.2,147.9,85.0,100.5,459760.0],["2005-12-27",102.0,102.0,95.0,95.0,147030.0],["2005-12-28",95.0,97.4,90.3,91.7,128310.0],["2005-12-29",91.7,98.9,90.5,93.8,218600.0],["2005-12-30",92.2,93.4,89.0,89.0,111400.0],["2006-01-03",90.4,93.8,89.0,91.3,86060.0],["2006-01-04",92.0,97.4,91.5,96.0,156350.0],["2006-01-05",97.3,98.2,94.8,95.5,81260.0],["2006-01-06",95.2,98.8,93.5,94.9,91490.0],["2006-01-09",95.0,109.3,95.0,108.9,262090.0],["2006-01-10",108.8,112.9,104.0,110.7,213940.0],["2006-01-11",111.1,112.0,106.6,106.9,84310.0],["2006-01-12",106.1,109.8,104.1,107.2,64740.0],["2006-01-13",107.5,111.0,106.0,108.1,47350.0],["2006-01-17",111.0,118.4,110.2,117.0,147800.0],["2006-01-18",114.2,116.8,112.5,113.2,65260.0],["2006-01-19",115.5,116.5,113.0,113.5,50120.0],["2006-01-20",114.0,115.3,110.1,111.1,51540.0],["2006-01-23",114.8,114.9,107.5,107.9,53420.0],["2006-01-24",110.3,110.3,102.6,105.5,53980.0],["2006-01-25",105.6,109.6,103.5,105.0,25290.0],["2006-01-26",105.5,113.7,105.4,113.0,60720.0],["2006-01-27",113.8,114.0,110.0,110.9,31750.0],["2006-01-30",110.6,114.3,110.4,111.2,32490.0],["2006-01-31",111.9,112.1,107.6,108.0,37190.0],["2006-02-01",109.7,112.0,107.7,110.9,31210.0],["2006-02-02",110.0,111.5,108.0,108.4,39530.0],["2006-02-03",91.5,99.3,85.6,95.1,120920.0],["2006-02-06",92.8,93.5,87.1,88.5,90420.0],["2006-02-07",88.5,90.7,85.0,85.9,45270.0],["2006-02-08",86.1,87.4,80.5,84.9,55930.0],["2006-02-09",85.0,87.8,82.3,85.4,41360.0],["2006-02-10",88.6,88.6,83.5,84.1,21700.0],["2006-02-13",84.5,85.9,83.5,84.4,26220.0],["2006-02-14",86.0,89.9,84.5,89.9,33940.0],["2006-02-15",89.3,92.5,89.2,92.0,28910.0],["2006-02-16",92.5,93.3,90.0,92.4,20570.0],["2006-02-17",93.1,93.4,89.0,90.4,20360.0],["2006-02-21",91.2,92.4,89.2,90.7,20140.0],["2006-02-22",90.5,91.1,89.2,89.6,15410.0],["2006-02-23",88.9,90.2,87.5,88.4,14430.0],["2006-02-24",88.7,89.9,88.2,89.5,11100.0],["2006-02-27",88.9,94.9,88.8,93.3,24440.0],["2006-02-28",94.2,96.4,89.7,90.0,51450.0],["2006-03-01",92.4,92.4,90.1,91.8,13950.0],["2006-03-02",91.0,92.5,90.3,91.9,12130.0],["2006-03-03",91.5,91.5,87.5,89.4,28610.0],["2006-03-06",89.0,90.5,87.6,88.9,21140.0],["2006-03-07",90.0,90.0,83.3,84.0,28800.0],["2006-03-08",83.0,87.3,83.0,86.5,15770.0],["2006-03-09",86.6,87.9,84.6,85.5,10630.0],["2006-03-10",85.0,86.9,83.2,83.9,17110.0],["2006-03-13",85.9,87.0,84.0,85.0,28500.0],["2006-03-14",85.0,85.2,80.7,81.9,22850.0],["2006-03-15",82.5,84.2,80.5,84.1,23270.0],["2006-03-16",84.2,84.2,81.6,81.7,13680.0],["2006-03-17",82.5,83.0,81.1,81.4,11710.0],["2006-03-20",82.0,82.5,81.1,82.0,16320.0],["2006-03-21",84.8,85.0,82.5,84.8,18530.0],["2006-03-22",84.7,94.7,83.1,94.3,57160.0],["2006-03-23",94.0,94.5,91.2,93.0,28050.0],["2006-03-24",93.0,100.0,92.0,100.0,38170.0],["2006-03-27",98.3,110.0,98.3,109.4,90410.0],["2006-03-28",111.3,116.3,105.0,107.0,131200.0],["2006-03-29",117.9,117.9,110.3,113.0,52220.0],["2006-03-30",113.1,115.0,106.9,109.9,38560.0],["2006-03-31",110.5,111.1,106.2,107.0,27220.0],["2006-04-03",107.0,109.5,105.6,106.7,23340.0],["2006-04-04",106.7,106.7,100.8,100.8,42040.0],["2006-04-05",99.9,100.9,93.0,97.6,47990.0],["2006-04-06",97.7,105.3,95.6,101.3,35190.0],["2006-04-07",103.9,108.5,100.7,102.1,49330.0],["2006-04-10",102.4,104.4,96.9,98.8,27070.0],["2006-04-11",99.5,99.9,96.0,96.9,13440.0],["2006-04-12",96.4,101.0,95.0,97.6,20020.0],["2006-04-13",97.9,97.9,96.0,96.9,8870.0],["2006-04-17",97.9,103.0,95.4,100.5,23580.0],["2006-04-18",101.0,103.9,101.0,101.6,14040.0],["2006-04-19",102.2,102.4,97.5,97.8,25380.0],["2006-04-20",99.0,99.0,94.1,94.5,25470.0],["2006-04-21",95.0,111.5,94.5,110.0,145580.0],["2006-04-24",112.8,114.8,106.9,109.0,68630.0],["2006-04-25",111.1,111.1,99.3,101.3,57300.0],["2006-04-26",100.7,103.5,98.1,102.5,44320.0],["2006-04-27",64.5,68.4,58.1,62.6,299470.0],["2006-04-28",64.5,64.9,61.4,63.9,69030.0],["2006-05-01",66.0,66.0,60.1,60.2,47200.0],["2006-05-02",61.0,61.0,57.0,57.2,56530.0],["2006-05-03",57.3,59.0,57.0,58.0,37360.0],["2006-05-04",57.4,58.7,57.0,58.4,20250.0],["2006-05-05",58.6,62.0,58.1,60.5,31630.0],["2006-05-08",60.1,62.5,59.0,59.0,16990.0],["2006-05-09",59.0,60.7,58.0,58.4,14840.0],["2006-05-10",58.5,59.7,57.7,58.4,13300.0],["2006-05-11",59.5,59.5,57.6,58.1,14320.0],["2006-05-12",58.1,58.1,53.0,55.1,26830.0],["2006-05-15",54.5,55.0,52.7,52.7,15280.0],["2006-05-16",53.0,58.8,52.8,56.6,19550.0],["2006-05-17",56.0,56.7,53.6,53.6,10420.0],["2006-05-18",53.7,55.0,53.7,54.3,7770.0],["2006-05-19",54.2,54.3,52.6,53.4,11780.0],["2006-05-22",53.2,53.2,49.1,50.6,31480.0],["2006-05-23",50.8,53.2,50.8,52.0,25470.0],["2006-05-24",52.0,54.2,51.1,53.7,18400.0],["2006-05-25",53.9,54.2,51.2,51.7,7970.0],["2006-05-26",51.8,52.3,51.5,52.0,6590.0],["2006-05-30",52.2,52.2,50.3,50.6,8000.0],["2006-05-31",50.9,52.4,50.4,50.4,10690.0],["2006-06-01",53.3,53.3,50.4,51.1,10570.0],["2006-06-02",52.2,52.3,50.4,51.1,10610.0],["2006-06-05",50.2,51.1,47.6,48.0,25450.0],["2006-06-06",48.5,49.0,46.2,46.8,13400.0],["2006-06-07",47.0,47.9,46.3,46.5,7370.0],["2006-06-08",46.8,47.1,43.5,46.5,18090.0],["2006-06-09",46.2,47.2,45.2,46.4,8090.0],["2006-06-12",46.5,47.1,44.2,44.2,15570.0],["2006-06-13",44.4,45.1,42.8,42.8,14200.0],["2006-06-14",42.6,44.4,42.6,43.5,12250.0],["2006-06-15",43.1,46.7,43.1,46.0,12580.0],["2006-06-16",45.8,46.6,44.7,45.4,10100.0],["2006-06-19",45.5,46.2,44.9,46.0,7010.0],["2006-06-20",45.8,48.8,43.8,44.4,9110.0],["2006-06-21",45.7,46.3,43.9,45.6,6990.0],["2006-06-22",45.1,45.6,43.8,43.9,7210.0],["2006-06-23",44.3,44.8,43.0,43.3,7570.0],["2006-06-26",43.5,43.5,41.1,41.7,14630.0],["2006-06-27",41.2,41.7,40.5,40.5,8810.0],["2006-06-28",40.9,42.5,40.3,40.3,20400.0],["2006-06-29",40.5,42.4,40.5,41.6,9730.0],["2006-06-30",41.6,42.5,41.0,41.5,6800.0],["2006-07-03",41.5,42.2,40.4,42.0,11790.0],["2006-07-05",42.0,44.7,42.0,44.7,15250.0],["2006-07-06",45.0,60.0,44.3,59.0,186700.0],["2006-07-07",58.4,64.2,54.5,56.2,206230.0],["2006-07-10",55.9,59.0,52.0,52.3,33180.0],["2006-07-11",52.9,64.5,50.5,64.2,178510.0],["2006-07-12",63.6,72.8,59.2,67.0,280700.0],["2006-07-13",66.6,71.5,62.6,64.0,155890.0],["2006-07-14",64.0,67.0,62.5,63.0,45130.0],["2006-07-17",63.5,66.9,58.2,58.7,63980.0],["2006-07-18",55.7,62.4,55.7,59.8,33030.0],["2006-07-19",60.7,63.9,59.7,62.6,48800.0],["2006-07-20",63.2,66.7,58.0,59.1,46380.0],["2006-07-21",61.8,61.8,56.1,57.0,23580.0],["2006-07-24",57.3,62.5,57.0,60.5,38880.0],["2006-07-25",62.3,62.3,58.4,59.0,21730.0],["2006-07-26",58.7,61.0,57.6,58.9,19880.0],["2006-07-27",60.0,60.5,56.0,57.7,35710.0],["2006-07-28",42.5,49.8,40.5,47.6,67590.0],["2006-07-31",46.6,48.8,45.3,46.4,24780.0],["2006-08-01",46.3,51.2,45.1,47.7,23820.0],["2006-08-02",48.4,48.8,46.0,46.2,10460.0],["2006-08-03",46.6,46.6,44.0,45.2,22220.0],["2006-08-04",46.0,47.3,44.0,45.1,16360.0],["2006-08-07",45.0,45.7,43.5,45.0,14690.0],["2006-08-08",45.4,45.5,43.0,44.9,14630.0],["2006-08-09",44.5,44.9,43.2,43.4,12420.0],["2006-08-10",43.0,43.3,41.8,41.9,9440.0],["2006-08-11",41.5,42.1,41.0,41.5,8210.0],["2006-08-14",41.8,42.4,41.0,41.6,9820.0],["2006-08-15",42.0,43.2,41.4,41.5,9570.0],["2006-08-16",41.5,43.8,41.5,42.0,11370.0],["2006-08-17",42.4,44.0,42.4,42.7,13280.0],["2006-08-18",42.5,44.0,42.5,42.6,6470.0],["2006-08-21",43.8,43.8,41.5,42.1,8960.0],["2006-08-22",41.9,43.2,41.7,42.0,5880.0],["2006-08-23",42.0,42.9,41.7,41.9,6270.0],["2006-08-24",42.5,56.0,42.0,54.0,206370.0],["2006-08-25",52.5,53.4,48.3,49.8,68840.0],["2006-08-28",50.0,58.9,49.6,53.7,137030.0],["2006-08-29",54.6,57.5,54.2,55.8,56230.0],["2006-08-30",56.0,58.4,54.4,55.6,30850.0],["2006-08-31",55.5,56.0,52.0,53.1,43960.0],["2006-09-01",53.5,53.9,51.2,52.0,13830.0],["2006-09-05",52.5,52.7,50.0,52.5,16960.0],["2006-09-06",52.5,52.6,50.5,50.8,16900.0],["2006-09-07",51.5,51.5,48.5,49.5,22420.0],["2006-09-08",49.3,52.2,47.2,49.8,35380.0],["2006-09-11",49.4,50.4,48.0,48.4,9760.0],["2006-09-12",49.4,50.5,47.6,47.9,17240.0],["2006-09-13",48.0,58.7,47.0,55.0,132000.0],["2006-09-14",56.9,60.5,52.9,55.8,128690.0],["2006-09-15",56.4,57.5,53.4,54.9,33880.0],["2006-09-18",55.5,55.7,52.1,52.1,30480.0],["2006-09-19",53.0,55.9,52.0,55.0,30150.0],["2006-09-20",55.0,56.8,53.6,54.4,22090.0],["2006-09-21",55.0,55.0,52.0,53.3,14640.0],["2006-09-22",53.8,53.8,50.8,51.2,19700.0],["2006-09-25",51.6,52.0,48.9,50.6,16030.0],["2006-09-26",49.1,53.8,49.0,52.2,15440.0],["2006-09-27",52.5,54.6,51.4,51.8,16830.0],["2006-09-28",52.6,52.6,50.3,51.2,10590.0],["2006-09-29",51.1,53.8,50.9,51.2,9220.0],["2006-10-02",51.0,53.3,50.2,50.2,15910.0],["2006-10-03",50.6,50.9,48.2,49.7,14250.0],["2006-10-04",49.3,50.6,48.4,48.6,19780.0],["2006-10-05",49.0,55.3,48.8,52.4,95660.0],["2006-10-06",52.2,54.4,50.6,52.4,22600.0],["2006-10-09",52.0,52.3,50.0,50.6,21470.0],["2006-10-10",51.0,51.5,50.2,51.2,13930.0],["2006-10-11",51.5,57.0,50.5,53.8,119130.0],["2006-10-12",53.8,55.4,53.0,53.5,30600.0],["2006-10-13",53.6,57.0,52.9,54.6,53440.0],["2006-10-16",54.2,55.1,51.5,52.4,45770.0],["2006-10-17",51.7,52.0,50.3,51.4,23740.0],["2006-10-18",51.3,51.8,50.4,50.7,13260.0],["2006-10-19",50.5,56.1,50.5,54.0,100450.0],["2006-10-20",54.6,60.9,53.4,57.8,223760.0],["2006-10-23",57.4,58.9,53.6,54.0,69950.0],["2006-10-24",54.0,55.3,52.2,52.2,46440.0],["2006-10-25",52.0,55.5,51.6,53.8,61450.0],["2006-10-26",54.8,56.7,53.5,53.6,29500.0],["2006-10-27",54.0,55.0,52.6,53.4,18680.0],["2006-10-30",55.0,56.4,53.6,54.0,29240.0],["2006-10-31",52.9,55.5,52.9,53.7,20240.0],["2006-11-01",53.6,53.8,51.3,51.9,29050.0],["2006-11-02",51.9,52.3,51.1,51.3,14580.0],["2006-11-03",52.3,52.3,51.0,51.4,11290.0],["2006-11-06",52.2,52.7,51.2,51.4,10630.0],["2006-11-07",51.4,52.4,51.4,52.2,10410.0],["2006-11-08",51.6,52.3,50.7,50.7,17580.0],["2006-11-09",50.6,52.2,49.5,50.5,23210.0],["2006-11-10",50.6,51.0,50.2,50.8,7160.0],["2006-11-13",51.5,51.5,50.3,50.6,11930.0],["2006-11-14",50.6,54.4,50.6,51.9,48810.0],["2006-11-15",51.9,54.6,51.2,51.5,42850.0],["2006-11-16",52.0,52.2,50.5,50.6,24580.0],["2006-11-17",49.8,51.4,49.0,50.4,21940.0],["2006-11-20",51.0,51.3,50.0,50.8,9430.0],["2006-11-21",49.4,51.0,48.8,49.4,22140.0],["2006-11-22",49.1,49.6,48.2,48.2,12980.0],["2006-11-24",48.2,49.2,48.2,48.4,7600.0],["2006-11-27",48.5,49.5,46.3,47.3,23720.0],["2006-11-28",46.9,47.6,45.0,46.1,18230.0],["2006-11-29",46.3,48.0,46.1,46.4,14040.0],["2006-11-30",46.8,47.8,45.4,45.5,11440.0],["2006-12-01",45.3,45.6,43.9,43.9,13360.0],["2006-12-04",43.7,47.2,43.5,44.5,33330.0],["2006-12-05",44.4,44.5,43.5,43.7,12460.0],["2006-12-06",43.6,44.5,43.0,43.5,12210.0],["2006-12-07",43.5,44.2,43.1,43.3,16020.0],["2006-12-08",43.5,44.6,43.2,44.5,12550.0],["2006-12-11",44.5,46.0,44.0,44.1,14400.0],["2006-12-12",43.8,44.0,43.0,44.0,8700.0],["2006-12-13",43.9,44.3,42.1,42.6,9950.0],["2006-12-14",42.3,43.4,41.7,42.1,11290.0],["2006-12-15",41.9,42.1,41.0,41.1,26560.0],["2006-12-18",41.5,43.8,41.0,42.3,21970.0],["2006-12-19",41.9,43.1,41.7,42.2,7600.0],["2006-12-20",41.9,47.2,41.8,43.9,89200.0],["2006-12-21",43.9,46.8,43.1,44.9,50790.0],["2006-12-22",45.0,45.9,44.0,44.3,10730.0],["2006-12-26",43.8,44.4,43.0,43.6,16550.0],["2006-12-27",43.4,46.5,43.4,43.7,39150.0],["2006-12-28",43.7,43.9,42.2,42.4,19860.0],["2006-12-29",42.1,43.1,41.6,41.9,32820.0],["2007-01-03",42.6,43.8,41.7,43.1,20500.0],["2007-01-04",42.8,43.7,42.2,43.4,9230.0],["2007-01-05",43.5,44.2,42.2,43.5,18000.0],["2007-01-08",43.5,44.9,42.4,43.7,17260.0],["2007-01-09",43.5,53.0,42.4,47.3,227820.0],["2007-01-10",46.7,48.7,44.8,45.6,61320.0],["2007-01-11",46.2,47.2,44.9,45.4,24810.0],["2007-01-12",45.1,46.3,44.4,44.9,14820.0],["2007-01-16",45.0,46.2,45.0,45.7,13480.0],["2007-01-17",45.4,46.2,44.6,44.6,13210.0],["2007-01-18",45.0,45.2,43.1,43.4,14070.0],["2007-01-19",43.5,43.9,43.0,43.6,9630.0],["2007-01-22",43.6,43.7,42.7,43.4,5850.0],["2007-01-23",43.1,43.4,42.2,42.3,10200.0],["2007-01-24",42.4,44.2,42.4,43.2,14500.0],["2007-01-25",43.1,43.5,42.5,42.5,9030.0],["2007-01-26",42.5,43.1,42.0,42.5,9440.0],["2007-01-29",42.4,43.8,42.3,42.4,13210.0],["2007-01-30",41.9,42.8,41.8,42.0,13980.0],["2007-01-31",41.9,43.1,41.9,42.6,9730.0],["2007-02-01",42.5,43.0,42.0,42.3,6540.0],["2007-02-02",42.2,42.8,41.8,42.0,9090.0],["2007-02-05",42.5,42.8,42.0,42.6,5150.0],["2007-02-06",42.4,45.2,42.1,43.9,34150.0],["2007-02-07",44.7,44.9,42.6,43.3,14700.0],["2007-02-08",42.9,48.0,42.5,45.2,63750.0],["2007-02-09",44.9,45.9,43.0,43.1,16580.0],["2007-02-12",43.3,44.3,42.9,43.6,12650.0],["2007-02-13",43.6,44.0,42.8,42.9,7010.0],["2007-02-14",42.8,44.5,42.6,43.7,12650.0],["2007-02-15",44.4,48.0,44.0,44.4,87610.0],["2007-02-16",44.7,45.6,43.7,44.7,9460.0],["2007-02-20",44.2,46.4,43.8,45.6,13020.0],["2007-02-21",45.2,46.3,45.2,45.6,7140.0],["2007-02-22",45.3,46.0,44.7,45.1,9670.0],["2007-02-23",44.9,45.6,44.0,44.5,8280.0],["2007-02-26",44.2,44.8,44.1,44.3,7120.0],["2007-02-27",43.6,44.0,42.3,42.8,14630.0],["2007-02-28",42.4,43.6,42.4,42.6,7510.0],["2007-03-01",42.6,44.2,41.2,42.6,15940.0],["2007-03-02",42.2,43.8,41.7,43.6,10610.0],["2007-03-05",43.1,43.1,41.5,42.4,14020.0],["2007-03-06",42.3,43.0,42.0,42.1,5020.0],["2007-03-07",42.0,43.2,42.0,42.7,5990.0],["2007-03-08",42.7,44.0,42.7,42.7,7040.0],["2007-03-09",42.5,43.6,42.2,42.4,5310.0],["2007-03-12",42.4,42.9,41.8,42.3,4730.0],["2007-03-13",42.0,43.4,41.8,42.6,8930.0],["2007-03-14",42.8,42.8,41.3,42.4,6660.0],["2007-03-15",42.1,43.0,41.7,42.7,8570.0],["2007-03-16",43.0,43.0,41.3,42.3,10280.0],["2007-03-19",42.1,42.3,41.6,42.0,6670.0],["2007-03-20",41.7,42.9,41.7,42.3,8290.0],["2007-03-21",42.6,43.3,42.2,43.1,8090.0],["2007-03-22",42.9,43.5,41.8,42.2,9090.0],["2007-03-23",41.9,42.5,41.6,41.8,9450.0],["2007-03-26",41.5,42.5,41.5,42.1,6330.0],["2007-03-27",41.7,42.6,41.7,42.0,5130.0],["2007-03-28",42.4,42.4,41.3,42.0,6600.0],["2007-03-29",42.0,42.0,40.6,41.8,8630.0],["2007-03-30",42.2,42.2,40.7,41.6,6820.0],["2007-04-02",41.4,41.8,41.3,41.5,4560.0],["2007-04-03",41.3,41.8,40.8,41.2,6250.0],["2007-04-04",40.9,41.3,40.6,40.8,5530.0],["2007-04-05",41.6,42.0,41.2,41.6,9350.0],["2007-04-09",41.3,42.2,40.6,42.0,8640.0],["2007-04-10",42.2,42.2,41.1,41.8,5960.0],["2007-04-11",42.0,42.5,41.5,41.8,5000.0],["2007-04-12",42.0,42.1,41.2,42.0,5960.0],["2007-04-13",42.0,42.5,41.8,42.3,7700.0],["2007-04-16",42.1,42.2,40.7,42.0,13660.0],["2007-04-17",42.0,42.1,41.3,41.4,6140.0],["2007-04-18",41.6,42.2,41.6,42.1,5330.0],["2007-04-19",41.8,42.4,41.2,41.4,4010.0],["2007-04-20",41.5,42.0,41.2,41.7,2890.0],["2007-04-23",41.6,42.0,40.6,41.0,9260.0],["2007-04-24",40.9,41.6,40.5,41.4,8590.0],["2007-04-25",41.1,41.4,40.7,41.1,5070.0],["2007-04-26",41.4,41.7,40.7,41.0,6890.0],["2007-04-27",41.1,41.1,40.6,40.7,5890.0],["2007-04-30",41.1,41.6,40.8,40.8,7670.0],["2007-05-01",40.8,41.0,40.0,40.0,8620.0],["2007-05-02",37.5,37.5,32.6,34.1,45620.0],["2007-05-03",34.3,34.9,34.0,34.5,10720.0],["2007-05-04",34.6,35.0,33.7,34.9,9040.0],["2007-05-07",33.9,34.8,33.7,34.1,8790.0],["2007-05-08",33.6,37.7,33.0,34.2,29970.0],["2007-05-09",34.1,35.8,33.8,34.4,11920.0],["2007-05-10",34.7,35.6,33.3,34.4,7310.0],["2007-05-11",34.5,42.5,33.9,34.8,5860.0],["2007-05-14",34.5,35.1,34.0,34.1,4910.0],["2007-05-15",34.0,34.4,33.3,33.7,16370.0],["2007-05-16",34.1,34.9,33.3,34.3,9280.0],["2007-05-17",34.6,34.6,33.3,33.9,8820.0],["2007-05-18",33.7,34.4,33.5,34.2,7180.0],["2007-05-21",33.9,34.6,33.6,34.0,6080.0],["2007-05-22",33.7,34.1,33.5,33.6,6580.0],["2007-05-23",33.0,34.0,32.9,32.9,8010.0],["2007-05-24",32.8,33.4,32.6,33.0,4730.0],["2007-05-25",33.2,33.3,32.6,33.2,5040.0],["2007-05-29",32.9,34.6,32.9,33.1,12930.0],["2007-05-30",32.9,33.8,32.9,33.1,2590.0],["2007-05-31",33.1,33.5,32.8,32.9,5180.0],["2007-06-01",32.8,33.2,32.5,33.0,4900.0],["2007-06-04",33.0,33.5,32.7,32.9,10960.0],["2007-06-05",33.1,34.1,32.6,32.9,12340.0],["2007-06-06",32.6,33.3,32.6,32.8,4770.0],["2007-06-07",33.1,33.3,32.1,32.4,8290.0],["2007-06-08",32.1,36.9,32.1,36.2,52160.0],["2007-06-11",37.2,40.0,35.0,35.0,109290.0],["2007-06-12",35.0,35.0,33.0,33.2,16310.0],["2007-06-13",33.2,34.5,33.0,33.2,10260.0],["2007-06-14",33.3,34.2,33.1,33.5,8700.0],["2007-06-15",33.8,34.4,33.4,34.4,7440.0],["2007-06-18",34.4,35.5,34.4,34.5,7600.0],["2007-06-19",34.5,34.5,33.1,33.8,4740.0],["2007-06-20",33.5,35.1,33.5,34.5,2220.0],["2007-06-21",34.3,34.4,33.6,33.7,2270.0],["2007-06-22",33.5,34.7,33.5,33.7,5800.0],["2007-06-25",33.7,37.5,33.7,34.0,19700.0],["2007-06-26",35.6,35.6,33.4,33.5,7880.0],["2007-06-27",33.5,34.0,33.2,33.7,6380.0],["2007-06-28",33.4,34.1,33.3,33.5,5400.0],["2007-06-29",33.5,33.5,32.5,33.2,15920.0],["2007-07-02",33.2,34.6,33.2,33.5,6920.0],["2007-07-03",33.3,33.9,32.6,32.7,4750.0],["2007-07-05",32.7,33.3,32.7,33.0,5920.0],["2007-07-06",33.4,33.7,33.0,33.6,2970.0],["2007-07-09",33.3,33.5,32.9,32.9,3520.0],["2007-07-10",33.0,33.2,32.5,32.7,5800.0],["2007-07-11",32.4,33.4,32.4,33.4,4250.0],["2007-07-12",33.1,33.6,33.1,33.5,2920.0],["2007-07-13",33.8,33.8,32.7,33.0,4680.0],["2007-07-16",33.0,33.5,32.7,32.7,8280.0],["2007-07-17",32.5,33.5,32.5,33.3,2690.0],["2007-07-18",32.9,33.4,32.9,33.0,4620.0],["2007-07-19",33.0,33.3,32.7,33.0,5470.0],["2007-07-20",32.7,33.3,32.7,32.7,3400.0],["2007-07-23",32.7,33.6,32.7,33.1,3180.0],["2007-07-24",32.9,33.7,32.5,32.7,3930.0],["2007-07-25",33.1,33.5,32.5,33.2,9330.0],["2007-07-26",32.7,33.3,32.1,32.8,4900.0],["2007-07-27",33.0,33.4,32.3,32.5,5620.0],["2007-07-30",32.2,33.2,31.5,31.6,7490.0],["2007-07-31",32.4,32.5,31.1,32.1,5430.0],["2007-08-01",31.8,32.4,31.4,32.0,3290.0],["2007-08-02",29.7,29.7,26.1,28.2,21830.0],["2007-08-03",28.5,29.3,27.6,28.5,9310.0],["2007-08-06",27.8,28.5,27.5,27.7,8280.0],["2007-08-07",27.7,31.4,27.7,29.6,33580.0],["2007-08-08",29.4,29.6,27.8,28.5,9860.0],["2007-08-09",28.0,28.8,28.0,28.2,2390.0],["2007-08-10",28.0,28.9,27.6,28.5,8040.0],["2007-08-13",28.5,29.0,27.9,28.4,12870.0],["2007-08-14",28.7,28.8,28.1,28.2,4050.0],["2007-08-15",28.2,28.8,28.0,28.0,1880.0],["2007-08-16",28.0,28.4,27.5,27.6,4120.0],["2007-08-17",27.8,28.5,27.5,28.1,2790.0],["2007-08-20",28.1,28.3,27.8,28.1,2110.0],["2007-08-21",27.9,30.0,27.9,29.3,3890.0],["2007-08-22",29.2,29.3,27.9,28.0,5290.0],["2007-08-23",28.0,28.8,28.0,28.3,2530.0],["2007-08-24",28.3,28.4,27.0,27.3,4750.0],["2007-08-27",27.3,28.4,27.2,27.4,2010.0],["2007-08-28",27.8,28.3,27.2,27.2,4450.0],["2007-08-29",27.2,28.0,27.2,27.3,5860.0],["2007-08-30",27.4,27.6,27.3,27.5,2540.0],["2007-08-31",27.7,27.7,27.3,27.5,1590.0],["2007-09-04",27.5,27.9,27.3,27.6,4790.0],["2007-09-05",27.4,29.1,27.4,27.6,9400.0],["2007-09-06",27.9,28.1,27.4,27.6,1990.0],["2007-09-07",27.5,28.0,27.4,27.4,3160.0],["2007-09-10",27.4,28.5,27.4,27.6,2710.0],["2007-09-11",27.7,28.0,27.7,27.7,2010.0],["2007-09-12",27.7,27.9,27.7,27.9,670.0],["2007-09-13",27.7,28.0,27.3,27.3,3600.0],["2007-09-14",27.5,27.8,27.2,27.6,2690.0],["2007-09-17",27.6,27.7,27.3,27.5,460.0],["2007-09-18",27.4,27.6,27.2,27.6,1410.0],["2007-09-19",27.7,27.7,27.5,27.7,2810.0],["2007-09-20",27.8,31.6,27.4,28.5,30900.0],["2007-09-21",28.2,30.6,28.2,29.1,12910.0],["2007-09-24",28.8,29.4,28.4,28.8,3750.0],["2007-09-25",28.7,29.2,27.9,27.9,4260.0],["2007-09-26",28.2,28.7,28.0,28.3,1960.0],["2007-09-27",28.3,28.9,27.9,28.3,3230.0],["2007-09-28",28.3,36.1,28.3,30.8,32680.0],["2007-10-01",30.6,30.7,29.8,29.9,3590.0],["2007-10-02",29.8,33.0,29.8,31.7,11820.0],["2007-10-03",32.1,35.8,31.0,32.1,14590.0],["2007-10-04",32.4,33.1,31.6,31.7,16830.0],["2007-10-05",31.8,33.4,31.7,31.7,2550.0],["2007-10-08",31.8,32.7,31.3,31.8,2010.0],["2007-10-09",32.7,32.7,30.8,31.3,4610.0],["2007-10-10",31.1,31.3,31.0,31.0,1560.0],["2007-10-11",31.0,31.0,29.0,29.0,9580.0],["2007-10-12",29.2,33.4,29.0,29.2,41050.0],["2007-10-15",30.4,30.4,29.2,29.5,7060.0],["2007-10-16",29.5,30.9,29.3,30.1,5370.0],["2007-10-17",30.4,30.8,29.0,29.1,7330.0],["2007-10-18",28.8,30.2,28.8,29.5,2750.0],["2007-10-19",30.0,30.3,28.9,28.9,4080.0],["2007-10-22",28.7,29.7,28.7,29.0,3030.0],["2007-10-23",29.3,30.4,28.7,28.9,6700.0],["2007-10-24",28.9,29.4,28.7,28.9,3250.0],["2007-10-25",29.2,29.7,28.6,28.6,3000.0],["2007-10-26",28.5,29.0,28.5,28.7,1710.0],["2007-10-29",28.8,29.0,28.1,28.1,2040.0],["2007-10-30",28.0,28.8,27.9,27.9,3960.0],["2007-10-31",28.2,28.2,27.1,27.7,3020.0],["2007-11-01",27.1,27.7,26.9,26.9,7340.0],["2007-11-02",28.0,28.8,27.0,27.5,3020.0],["2007-11-05",28.4,28.4,26.8,27.0,5360.0],["2007-11-06",27.6,27.9,27.0,27.8,3910.0],["2007-11-07",27.6,27.6,26.6,26.8,5470.0],["2007-11-08",27.7,28.1,26.8,27.9,4020.0],["2007-11-09",27.3,28.0,26.9,27.4,1490.0],["2007-11-12",27.7,28.0,26.2,26.4,5770.0],["2007-11-13",26.4,27.0,25.2,25.5,18310.0],["2007-11-14",26.3,28.5,25.4,27.7,14480.0],["2007-11-15",26.7,28.2,26.1,27.7,5280.0],["2007-11-16",27.4,28.4,26.8,27.1,2390.0],["2007-11-19",27.1,27.1,26.2,26.8,2160.0],["2007-11-20",26.2,26.9,25.0,25.4,5360.0],["2007-11-21",25.1,26.7,25.1,25.5,2880.0],["2007-11-23",25.2,26.3,25.2,26.3,1180.0],["2007-11-26",26.0,26.6,25.3,25.8,2000.0],["2007-11-27",25.5,25.7,25.0,25.2,1860.0],["2007-11-28",25.3,26.3,25.0,25.1,3220.0],["2007-11-29",25.0,25.6,24.3,24.3,6670.0],["2007-11-30",24.2,25.2,24.2,24.2,5820.0],["2007-12-03",24.5,24.5,24.2,24.3,2600.0],["2007-12-04",24.3,24.3,23.1,23.3,6810.0],["2007-12-05",24.0,24.0,23.1,23.3,5470.0],["2007-12-06",23.4,24.0,23.2,23.6,6190.0],["2007-12-07",23.6,24.3,23.2,23.8,3930.0],["2007-12-10",24.0,24.0,23.4,23.9,5030.0],["2007-12-11",23.6,24.1,23.4,23.8,4580.0],["2007-12-12",23.9,24.0,23.1,23.1,2530.0],["2007-12-13",23.1,23.8,23.0,23.4,3720.0],["2007-12-14",23.5,23.6,22.8,23.1,2290.0],["2007-12-17",23.0,23.6,23.0,23.1,6320.0],["2007-12-18",23.4,23.5,23.0,23.3,3490.0],["2007-12-19",23.2,23.4,22.4,22.7,5330.0],["2007-12-20",22.7,23.0,22.6,22.7,2690.0],["2007-12-21",22.5,23.0,22.2,22.8,6300.0],["2007-12-24",22.9,22.9,22.7,22.7,4710.0],["2007-12-26",22.7,22.9,22.7,22.8,3750.0],["2007-12-27",22.8,23.4,22.3,23.1,5800.0],["2007-12-28",22.7,24.6,22.5,24.1,9600.0],["2007-12-31",23.9,23.9,23.0,23.7,6560.0],["2008-01-02",24.0,24.2,23.4,23.7,3580.0],["2008-01-03",23.9,23.9,22.4,23.3,3630.0],["2008-01-04",23.0,24.3,22.5,23.1,7030.0],["2008-01-07",22.8,23.5,22.8,23.0,2550.0],["2008-01-08",23.5,23.5,22.4,22.4,6270.0],["2008-01-09",22.4,22.7,22.3,22.6,2620.0],["2008-01-10",22.6,23.8,22.4,23.6,6240.0],["2008-01-11",23.1,23.8,22.7,23.5,1610.0],["2008-01-14",23.2,23.5,23.1,23.2,1930.0],["2008-01-15",22.7,23.3,22.7,23.3,1000.0],["2008-01-16",22.7,23.4,22.5,23.3,3640.0],["2008-01-17",23.2,23.3,22.7,23.1,2220.0],["2008-01-18",23.5,23.6,22.2,23.2,3930.0],["2008-01-22",22.4,23.1,21.3,22.8,3740.0],["2008-01-23",22.8,23.1,21.6,22.2,2580.0],["2008-01-24",22.5,22.5,22.0,22.2,2240.0],["2008-01-25",22.0,23.2,22.0,23.2,1360.0],["2008-01-28",22.4,23.1,22.3,23.0,1680.0],["2008-01-29",22.7,23.1,22.1,22.3,1940.0],["2008-01-30",23.0,23.4,21.9,23.4,2550.0],["2008-01-31",23.4,24.6,22.5,24.4,4090.0],["2008-02-01",24.0,24.2,21.3,22.4,6210.0],["2008-02-04",22.1,23.2,22.1,22.9,2200.0],["2008-02-05",22.5,22.6,21.8,22.0,5670.0],["2008-02-06",21.7,22.5,21.7,22.4,1490.0],["2008-02-07",22.1,22.5,20.9,21.4,5270.0],["2008-02-08",21.2,22.1,20.9,21.6,6110.0],["2008-02-11",21.9,21.9,20.9,21.1,9010.0],["2008-02-12",21.1,22.1,21.1,21.8,5190.0],["2008-02-13",22.5,22.5,21.5,21.8,3240.0],["2008-02-14",21.7,22.3,21.6,21.9,3560.0],["2008-02-15",22.0,22.7,22.0,22.0,1590.0],["2008-02-19",22.0,22.3,21.8,21.9,3140.0],["2008-02-20",22.3,22.4,21.8,22.3,1290.0],["2008-02-21",22.0,22.5,21.9,22.0,2210.0],["2008-02-22",21.9,22.2,21.7,21.7,900.0],["2008-02-25",22.0,23.0,21.8,22.5,3480.0],["2008-02-26",22.5,23.4,22.1,22.2,4530.0],["2008-02-27",22.2,22.6,21.9,22.4,850.0],["2008-02-28",22.5,23.0,22.3,23.0,1270.0],["2008-02-29",23.0,23.2,22.8,23.0,1310.0],["2008-03-03",23.0,25.4,23.0,24.6,14100.0],["2008-03-04",24.9,24.9,23.0,23.3,3880.0],["2008-03-05",23.3,24.2,22.9,22.9,2890.0],["2008-03-06",23.0,23.4,22.5,23.3,4860.0],["2008-03-07",23.5,24.2,22.6,23.6,2790.0],["2008-03-10",23.3,24.0,20.1,23.8,29270.0],["2008-03-11",24.2,24.2,22.1,23.0,3410.0],["2008-03-12",22.6,24.0,22.5,23.5,1850.0],["2008-03-13",23.6,24.4,23.0,24.0,3520.0],["2008-03-14",24.0,24.1,23.2,23.4,1490.0],["2008-03-17",23.8,23.8,21.1,23.0,6220.0],["2008-03-18",23.0,23.6,22.0,23.3,1910.0],["2008-03-19",23.1,23.3,22.3,23.0,2220.0],["2008-03-20",22.7,23.8,22.7,23.8,940.0],["2008-03-24",24.0,24.3,22.5,22.6,2420.0],["2008-03-25",22.6,24.1,22.6,24.0,3240.0],["2008-03-26",23.5,24.3,23.3,24.3,900.0],["2008-03-27",24.4,24.4,23.8,23.8,640.0],["2008-03-28",23.8,23.8,23.5,23.5,600.0],["2008-03-31",24.2,24.2,23.1,24.2,1250.0],["2008-04-01",24.0,24.2,23.6,23.8,1150.0],["2008-04-02",24.2,24.6,23.9,24.2,1910.0],["2008-04-03",24.5,24.7,23.8,23.8,1090.0],["2008-04-04",23.7,24.1,23.5,23.5,200.0],["2008-04-07",24.0,24.2,22.7,23.9,3770.0],["2008-04-08",24.1,24.2,22.8,23.4,1790.0],["2008-04-09",24.0,24.5,22.9,23.9,2560.0],["2008-04-10",23.6,23.9,23.2,23.6,1380.0],["2008-04-11",23.2,23.6,23.0,23.5,650.0],["2008-04-14",23.2,23.7,23.2,23.4,1130.0],["2008-04-15",23.1,24.0,22.7,23.3,4030.0],["2008-04-16",23.4,24.0,23.2,23.7,2600.0],["2008-04-17",23.9,24.0,23.1,23.6,2060.0],["2008-04-18",24.2,24.2,23.4,23.5,1090.0],["2008-04-21",23.8,24.1,23.4,24.0,2320.0],["2008-04-22",23.5,24.3,23.2,23.4,1600.0],["2008-04-23",24.0,24.0,23.5,23.7,360.0],["2008-04-24",23.7,25.0,23.0,24.4,4890.0],["2008-04-25",24.9,24.9,23.8,23.8,1370.0],["2008-04-28",23.9,24.2,23.6,24.0,720.0],["2008-04-29",24.4,24.5,23.6,24.1,1090.0],["2008-04-30",24.5,24.7,23.1,24.3,2650.0],["2008-05-01",24.4,24.4,23.4,24.3,1680.0],["2008-05-02",24.0,24.0,21.7,23.0,9880.0],["2008-05-05",23.3,23.7,22.6,23.7,3620.0],["2008-05-06",23.3,24.1,22.4,23.9,13110.0],["2008-05-07",23.5,23.9,23.3,23.7,850.0],["2008-05-08",23.4,23.7,23.3,23.6,400.0],["2008-05-09",23.2,23.4,23.0,23.4,410.0],["2008-05-12",23.5,24.7,23.1,24.0,4780.0],["2008-05-13",23.6,24.2,22.8,23.9,3880.0],["2008-05-14",23.6,24.0,23.5,23.8,1080.0],["2008-05-15",23.9,23.9,22.9,23.4,2930.0],["2008-05-16",22.8,24.0,22.8,23.7,4330.0],["2008-05-19",23.4,23.7,23.0,23.0,3670.0],["2008-05-20",23.0,24.0,23.0,23.9,1920.0],["2008-05-21",23.6,24.2,23.3,24.1,1830.0],["2008-05-22",24.1,24.2,24.0,24.1,900.0],["2008-05-23",23.7,24.2,23.7,24.1,1240.0],["2008-05-27",23.8,24.5,23.6,24.5,2470.0],["2008-05-28",25.7,28.0,25.3,25.5,13540.0],["2008-05-29",25.1,27.1,25.1,25.8,2620.0],["2008-05-30",25.4,26.5,25.4,25.7,5710.0],["2008-06-02",26.0,26.8,26.0,26.6,1410.0],["2008-06-03",26.2,26.5,26.0,26.5,790.0],["2008-06-04",27.0,27.4,26.6,27.0,2190.0],["2008-06-05",27.0,27.1,26.5,26.7,1000.0],["2008-06-06",26.2,26.8,25.7,25.8,1530.0],["2008-06-09",25.5,26.9,25.5,26.4,1500.0],["2008-06-10",26.5,27.3,26.1,26.9,1070.0],["2008-06-11",27.2,27.4,26.7,27.0,1380.0],["2008-06-12",27.4,27.4,26.5,26.5,710.0],["2008-06-13",25.8,26.5,25.5,26.5,1260.0],["2008-06-16",26.0,26.4,25.5,25.6,1460.0],["2008-06-17",25.3,25.9,25.3,25.6,1100.0],["2008-06-18",25.9,26.5,25.2,25.6,2820.0],["2008-06-19",25.4,25.9,25.2,25.4,410.0],["2008-06-20",25.2,26.3,25.2,25.2,760.0],["2008-06-23",25.2,25.5,25.1,25.2,560.0],["2008-06-24",25.2,25.2,24.8,24.8,1280.0],["2008-06-25",25.0,25.1,24.9,24.9,13240.0],["2008-06-26",24.6,25.0,24.4,24.8,1350.0],["2008-06-27",24.5,26.7,23.8,25.4,3820.0],["2008-06-30",26.1,27.4,25.1,26.8,5150.0],["2008-07-01",27.0,27.0,25.3,25.3,910.0],["2008-07-02",25.3,25.6,24.9,25.4,930.0],["2008-07-03",25.1,25.8,24.0,25.8,720.0],["2008-07-07",25.4,25.8,25.1,25.4,180.0],["2008-07-08",25.4,25.4,24.7,25.2,630.0],["2008-07-09",25.5,25.5,23.6,24.9,2770.0],["2008-07-10",25.3,25.3,23.8,24.9,530.0],["2008-07-11",25.0,25.4,24.2,25.0,630.0],["2008-07-14",25.6,26.0,25.0,25.4,400.0],["2008-07-15",25.7,26.6,24.7,26.4,1970.0],["2008-07-16",26.2,26.5,25.0,25.5,520.0],["2008-07-17",25.2,25.4,24.9,25.4,1470.0],["2008-07-18",25.7,26.0,24.8,25.5,1030.0],["2008-07-21",25.9,26.6,25.5,25.6,2050.0],["2008-07-22",26.0,26.0,24.1,25.4,1220.0],["2008-07-23",25.9,26.0,24.7,24.8,790.0],["2008-07-24",24.3,26.0,24.3,25.0,1660.0],["2008-07-25",25.7,25.7,24.6,25.0,1640.0],["2008-07-28",25.5,25.5,24.5,24.6,770.0],["2008-07-29",25.1,25.9,24.5,25.9,780.0],["2008-07-30",26.0,26.1,25.4,26.0,1370.0],["2008-07-31",26.0,26.6,25.8,26.6,2080.0],["2008-08-01",26.5,26.8,25.1,26.8,4870.0],["2008-08-04",26.8,26.8,25.8,26.0,1750.0],["2008-08-05",25.6,25.8,25.0,25.2,610.0],["2008-08-06",25.7,25.7,24.7,24.9,570.0],["2008-08-07",25.2,25.2,24.5,24.6,570.0],["2008-08-08",25.1,25.7,24.5,24.9,2390.0],["2008-08-11",25.4,25.8,24.6,24.6,820.0],["2008-08-12",25.4,26.0,25.1,25.1,1720.0],["2008-08-13",25.4,25.4,24.6,24.8,350.0],["2008-08-14",25.1,25.1,24.6,24.7,330.0],["2008-08-15",24.6,25.8,24.5,25.7,820.0],["2008-08-18",25.7,26.1,25.5,26.0,2700.0],["2008-08-19",26.3,26.3,24.8,24.8,600.0],["2008-08-20",24.8,25.7,24.5,25.3,3180.0],["2008-08-21",25.7,27.0,25.7,26.8,3320.0],["2008-08-22",26.8,27.3,25.8,26.4,5870.0],["2008-08-25",26.8,26.8,25.5,25.5,890.0],["2008-08-26",25.5,25.8,25.2,25.2,830.0],["2008-08-27",25.0,25.8,25.0,25.3,520.0],["2008-08-28",25.7,25.7,25.2,25.4,1190.0],["2008-08-29",25.9,25.9,25.1,25.1,1400.0],["2008-09-02",25.3,25.5,24.9,24.9,1340.0],["2008-09-03",25.0,25.0,24.7,24.8,770.0],["2008-09-04",24.7,25.1,24.6,24.7,1000.0],["2008-09-05",24.7,26.0,24.6,25.5,1260.0],["2008-09-08",26.0,26.0,24.5,24.5,4090.0],["2008-09-09",24.5,24.9,24.5,24.5,670.0],["2008-09-10",24.3,24.3,23.1,23.5,2820.0],["2008-09-11",23.5,23.5,22.9,23.3,1170.0],["2008-09-12",23.0,23.0,22.8,22.8,540.0],["2008-09-15",22.8,22.8,21.3,21.7,690.0],["2008-09-16",22.0,22.2,19.8,20.5,3070.0],["2008-09-17",21.0,22.2,19.7,22.2,5090.0],["2008-09-18",22.8,22.8,21.0,21.6,580.0],["2008-09-19",22.3,22.8,20.1,20.1,1540.0],["2008-09-22",20.6,20.8,20.0,20.6,1010.0],["2008-09-23",21.0,21.0,20.1,20.6,160.0],["2008-09-24",21.0,21.8,21.0,21.2,600.0],["2008-09-25",21.5,21.9,20.6,21.5,1470.0],["2008-09-26",21.8,21.8,20.6,21.2,510.0],["2008-09-29",21.7,21.7,20.0,20.9,1460.0],["2008-09-30",21.3,21.3,18.4,20.5,2200.0],["2008-10-01",19.8,20.5,19.5,20.5,2170.0],["2008-10-02",20.6,20.7,18.7,19.5,2330.0],["2008-10-03",18.8,19.5,18.1,18.8,2120.0],["2008-10-06",18.8,18.8,18.1,18.5,3470.0],["2008-10-07",18.8,18.8,17.5,17.7,1510.0],["2008-10-08",18.8,19.0,15.1,17.5,5750.0],["2008-10-09",18.5,18.6,15.5,17.6,3560.0],["2008-10-10",19.9,27.8,18.6,23.5,32040.0],["2008-10-13",31.9,31.9,23.1,25.5,37860.0],["2008-10-14",27.9,27.9,23.9,25.9,21530.0],["2008-10-15",26.4,26.4,23.0,24.2,8930.0],["2008-10-16",25.3,26.0,23.2,24.0,8070.0],["2008-10-17",24.6,26.5,23.6,24.6,16220.0],["2008-10-20",25.6,25.9,23.5,25.1,10120.0],["2008-10-21",25.8,25.8,23.7,24.5,4990.0],["2008-10-22",24.5,24.9,22.6,24.1,5480.0],["2008-10-23",24.9,24.9,21.5,22.2,4890.0],["2008-10-24",21.0,22.2,20.0,22.0,7670.0],["2008-10-27",22.6,24.0,21.3,21.8,6410.0],["2008-10-28",23.3,23.5,21.2,22.2,4660.0],["2008-10-29",24.0,24.0,22.5,22.7,10290.0],["2008-10-30",23.5,23.9,22.8,23.1,4980.0],["2008-10-31",22.2,23.8,21.7,23.8,8300.0],["2008-11-03",24.6,24.6,22.5,24.0,7410.0],["2008-11-04",25.0,26.0,23.2,26.0,10260.0],["2008-11-05",26.5,26.5,24.2,25.5,5270.0],["2008-11-06",25.5,25.5,24.0,24.8,2990.0],["2008-11-07",24.3,25.2,24.1,24.8,7630.0],["2008-11-10",25.5,25.5,22.2,23.8,11200.0],["2008-11-11",22.6,23.5,21.7,22.0,5060.0],["2008-11-12",22.5,23.9,22.4,23.5,9250.0],["2008-11-13",31.1,32.7,19.9,24.1,30500.0],["2008-11-14",24.6,24.6,23.2,23.7,4000.0],["2008-11-17",24.9,24.9,22.4,22.4,7370.0],["2008-11-18",22.2,22.2,21.1,21.5,5350.0],["2008-11-19",22.8,22.8,20.5,21.1,5040.0],["2008-11-20",20.8,22.3,20.0,21.0,12970.0],["2008-11-21",21.5,22.7,20.0,20.8,11740.0],["2008-11-24",22.0,23.0,20.7,22.8,12480.0],["2008-11-25",24.3,24.4,22.5,23.4,13790.0],["2008-11-26",23.0,24.0,22.7,24.0,9660.0],["2008-11-28",24.7,28.9,24.6,27.2,27800.0],["2008-12-01",29.3,33.0,27.5,28.4,56040.0],["2008-12-02",28.0,28.0,20.5,27.2,34630.0],["2008-12-03",27.7,29.6,25.9,27.6,32760.0],["2008-12-04",27.6,28.5,26.5,27.5,19610.0],["2008-12-05",28.0,28.0,24.8,26.0,15640.0],["2008-12-08",31.7,31.9,28.8,31.0,52890.0],["2008-12-09",31.0,31.0,27.0,30.0,31030.0],["2008-12-10",30.3,32.0,28.2,29.2,27100.0],["2008-12-11",30.3,30.5,25.1,25.2,21670.0],["2008-12-12",24.3,29.0,22.5,24.8,42940.0],["2008-12-15",25.7,27.0,22.8,24.9,18500.0],["2008-12-16",24.7,26.5,22.5,25.8,27870.0],["2008-12-17",25.0,25.2,22.6,23.3,11810.0],["2008-12-18",23.8,24.2,20.0,20.7,18280.0],["2008-12-19",24.0,24.0,20.2,24.0,25370.0],["2008-12-22",23.8,23.9,22.5,23.9,9540.0],["2008-12-23",23.8,23.8,22.0,23.5,9340.0],["2008-12-24",23.5,23.5,22.1,22.1,3190.0],["2008-12-26",23.1,23.5,22.6,23.3,4660.0],["2008-12-29",23.5,23.5,22.5,22.8,6130.0],["2008-12-30",22.5,23.5,21.6,21.6,7760.0],["2008-12-31",22.0,22.7,21.5,22.3,8850.0],["2009-01-02",22.4,23.1,22.4,22.5,7050.0],["2009-01-05",22.9,23.5,22.7,23.5,8470.0],["2009-01-06",23.8,23.8,22.6,22.8,10560.0],["2009-01-07",23.5,23.5,22.0,23.5,6170.0],["2009-01-08",23.1,23.2,21.7,22.2,4740.0],["2009-01-09",22.9,23.2,21.8,23.0,12080.0],["2009-01-12",23.0,23.2,21.0,21.2,9590.0],["2009-01-13",20.8,21.8,20.2,20.2,8600.0],["2009-01-14",20.5,21.3,20.2,21.3,5710.0],["2009-01-15",20.8,22.4,20.5,22.4,6930.0],["2009-01-16",23.0,23.0,21.0,23.0,4610.0],["2009-01-20",22.1,22.2,19.9,19.9,14100.0],["2009-01-21",21.1,21.9,19.0,21.4,12570.0],["2009-01-22",22.0,22.0,19.1,20.4,9360.0],["2009-01-23",21.1,21.1,19.2,19.9,4640.0],["2009-01-26",21.0,21.0,19.6,20.1,6530.0],["2009-01-27",19.7,20.5,19.5,20.0,2940.0],["2009-01-28",19.9,20.2,19.6,20.2,7190.0],["2009-01-29",19.5,20.1,19.5,19.7,6030.0],["2009-01-30",20.2,20.2,18.6,19.1,6920.0],["2009-02-02",19.0,19.5,18.5,18.7,2990.0],["2009-02-03",18.2,18.3,16.5,17.1,12030.0],["2009-02-04",16.5,19.0,16.5,17.8,7990.0],["2009-02-05",17.1,17.9,16.6,17.9,6120.0],["2009-02-06",18.0,18.3,17.2,18.2,3980.0],["2009-02-09",18.8,19.6,18.0,19.3,5640.0],["2009-02-10",19.6,19.6,17.0,17.4,8140.0],["2009-02-11",18.6,18.6,17.3,17.7,3760.0],["2009-02-12",18.3,18.3,17.3,18.0,3530.0],["2009-02-13",18.3,18.3,17.2,17.8,3330.0],["2009-02-17",17.8,17.8,17.0,17.6,4530.0],["2009-02-18",17.7,18.8,16.7,18.8,3970.0],["2009-02-19",18.8,19.4,18.3,18.8,3180.0],["2009-02-20",17.7,18.7,16.5,18.3,5100.0],["2009-02-23",18.3,18.7,18.0,18.1,4140.0],["2009-02-24",18.0,18.2,17.1,17.8,4940.0],["2009-02-25",18.5,18.6,16.7,17.9,9630.0],["2009-02-26",18.7,19.3,18.2,19.0,7620.0],["2009-02-27",18.1,19.0,16.8,17.0,7770.0],["2009-03-02",16.3,16.3,15.5,15.7,8240.0],["2009-03-03",16.3,16.3,15.6,15.6,4140.0],["2009-03-04",16.3,17.7,15.9,16.1,6110.0],["2009-03-05",16.7,17.6,16.5,17.3,4690.0],["2009-03-06",17.8,18.0,16.8,17.8,5270.0],["2009-03-09",18.4,18.5,17.8,18.0,4960.0],["2009-03-10",18.0,18.7,17.6,17.7,7540.0],["2009-03-11",18.6,19.7,18.1,18.5,15270.0],["2009-03-12",17.9,19.1,17.7,18.8,7270.0],["2009-03-13",19.7,20.5,17.6,18.0,14240.0],["2009-03-16",18.2,19.0,17.5,17.8,9430.0],["2009-03-17",18.5,18.5,17.6,18.4,5130.0],["2009-03-18",18.2,18.3,17.5,17.5,11120.0],["2009-03-19",17.6,17.9,17.1,17.1,7040.0],["2009-03-20",17.0,17.7,17.0,17.7,7630.0],["2009-03-23",18.3,18.3,17.7,18.2,12820.0],["2009-03-24",18.4,18.4,17.5,18.2,8780.0],["2009-03-25",18.8,18.8,17.3,18.3,10440.0],["2009-03-26",18.5,18.5,17.6,18.3,6620.0],["2009-03-27",17.8,18.3,17.2,17.3,6280.0],["2009-03-30",17.2,17.5,16.7,17.0,8170.0],["2009-03-31",17.8,18.6,17.8,18.6,8840.0],["2009-04-01",18.1,18.5,17.6,17.6,4040.0],["2009-04-02",18.4,18.5,17.3,17.5,9490.0],["2009-04-03",18.3,18.4,17.3,18.2,6190.0],["2009-04-06",18.2,18.3,16.8,17.1,10660.0],["2009-04-07",16.3,16.6,16.1,16.1,11680.0],["2009-04-08",16.0,16.7,16.0,16.1,9550.0],["2009-04-09",15.7,16.5,15.7,15.8,8520.0],["2009-04-13",15.6,17.8,15.5,16.9,18270.0],["2009-04-14",16.2,16.7,15.8,15.8,9140.0],["2009-04-15",15.9,16.2,15.9,15.9,3670.0],["2009-04-16",15.9,16.1,15.7,16.1,4770.0],["2009-04-17",16.1,16.9,16.1,16.5,16170.0],["2009-04-20",16.5,16.6,16.2,16.3,7110.0],["2009-04-21",16.3,18.1,16.3,16.7,25890.0],["2009-04-22",16.9,17.2,16.2,16.7,19150.0],["2009-04-23",16.8,17.4,16.4,16.8,3550.0],["2009-04-24",16.5,17.8,16.4,16.6,19730.0],["2009-04-27",16.4,16.6,16.3,16.3,13960.0],["2009-04-28",17.0,17.2,16.4,16.4,8130.0],["2009-04-29",17.1,17.1,16.4,16.5,7990.0],["2009-04-30",16.5,17.0,16.5,16.6,7870.0],["2009-05-01",16.3,16.9,16.3,16.3,8120.0],["2009-05-04",16.2,16.6,16.2,16.3,7700.0],["2009-05-05",16.5,17.0,16.4,16.7,7010.0],["2009-05-06",17.5,17.7,16.8,17.5,14780.0],["2009-05-07",17.0,17.4,16.5,16.5,14970.0],["2009-05-08",17.4,17.4,16.5,17.0,7760.0],["2009-05-11",16.5,17.7,16.5,16.8,15950.0],["2009-05-12",16.6,17.0,16.5,16.5,8450.0],["2009-05-13",16.5,16.7,16.4,16.4,7320.0],["2009-05-14",16.3,16.7,16.1,16.4,5710.0],["2009-05-15",16.2,16.5,16.0,16.1,5250.0],["2009-05-18",16.0,16.6,16.0,16.6,4610.0],["2009-05-19",16.0,16.5,15.7,16.0,4890.0],["2009-05-20",16.0,16.6,15.9,16.6,4320.0],["2009-05-21",15.8,16.4,15.7,15.8,3190.0],["2009-05-22",16.5,16.5,16.1,16.4,2490.0],["2009-05-26",16.1,16.1,15.8,15.8,4280.0],["2009-05-27",15.7,16.3,15.7,15.8,5680.0],["2009-05-28",16.0,16.3,15.9,16.2,2900.0],["2009-05-29",16.3,16.7,16.0,16.7,5820.0],["2009-06-01",16.6,16.6,16.1,16.4,6010.0],["2009-06-02",16.1,16.6,16.1,16.3,4570.0],["2009-06-03",16.3,17.6,16.1,17.0,19020.0],["2009-06-04",17.2,17.2,16.4,17.2,8270.0],["2009-06-05",17.2,17.2,16.5,16.6,3290.0],["2009-06-08",16.5,17.2,16.5,17.2,5420.0],["2009-06-09",16.6,17.0,16.5,16.5,4620.0],["2009-06-10",16.6,17.0,16.5,16.7,3970.0],["2009-06-11",16.5,17.0,16.5,17.0,3580.0],["2009-06-12",16.8,16.9,16.5,16.6,3800.0],["2009-06-15",16.8,17.0,16.6,16.8,4660.0],["2009-06-16",16.9,17.0,16.7,16.9,1600.0],["2009-06-17",16.5,16.6,16.2,16.2,1740.0],["2009-06-18",16.5,17.0,16.2,16.3,1460.0],["2009-06-19",16.2,16.3,16.0,16.3,2230.0],["2009-06-22",16.0,16.3,16.0,16.0,2850.0],["2009-06-23",16.3,16.5,16.0,16.0,4070.0],["2009-06-24",16.2,16.7,16.1,16.1,4500.0],["2009-06-25",16.1,16.9,16.1,16.9,8410.0],["2009-06-26",16.9,16.9,16.4,16.5,1220.0],["2009-06-29",16.1,16.6,16.0,16.0,6910.0],["2009-06-30",16.0,16.5,16.0,16.5,2360.0],["2009-07-01",16.4,16.7,16.1,16.6,2950.0],["2009-07-02",16.2,16.5,16.2,16.5,2540.0],["2009-07-06",16.0,16.3,15.8,15.9,4500.0],["2009-07-07",15.8,16.1,15.8,15.8,990.0],["2009-07-08",16.6,16.6,15.8,16.5,2220.0],["2009-07-09",16.0,16.4,15.1,15.4,6120.0],["2009-07-10",15.7,15.7,15.1,15.5,930.0],["2009-07-13",15.1,15.5,14.3,15.0,5220.0],["2009-07-14",14.5,15.3,14.5,15.0,2480.0],["2009-07-15",15.2,15.3,14.4,14.5,3640.0],["2009-07-16",14.4,14.8,14.0,14.4,4760.0],["2009-07-17",14.0,14.8,14.0,14.4,7880.0],["2009-07-20",14.7,15.5,14.5,15.4,7990.0],["2009-07-21",15.4,15.7,15.1,15.4,5490.0],["2009-07-22",15.2,15.9,15.0,15.3,3700.0],["2009-07-23",15.8,15.9,15.3,15.8,7860.0],["2009-07-24",16.5,16.5,15.6,16.3,5720.0],["2009-07-27",15.7,16.3,15.5,15.8,7850.0],["2009-07-28",16.2,16.3,15.8,16.3,2830.0],["2009-07-29",15.8,16.4,15.8,16.4,3060.0],["2009-07-30",16.0,16.0,15.6,15.8,9030.0],["2009-07-31",15.6,16.2,15.6,16.1,3380.0],["2009-08-03",16.8,16.8,16.0,16.7,13530.0],["2009-08-04",16.8,16.8,16.1,16.1,4630.0],["2009-08-05",15.8,16.9,15.8,16.9,8300.0],["2009-08-06",16.9,16.9,16.1,16.9,6900.0],["2009-08-07",16.5,17.0,16.1,17.0,9070.0],["2009-08-10",17.0,17.0,16.3,16.7,10940.0],["2009-08-11",16.4,16.7,16.2,16.5,4920.0],["2009-08-12",16.3,16.7,16.2,16.7,6030.0],["2009-08-13",16.5,16.6,16.4,16.4,3780.0],["2009-08-14",16.5,16.6,16.1,16.4,4370.0],["2009-08-17",17.0,17.0,16.1,16.4,6380.0],["2009-08-18",16.5,16.7,16.3,16.6,2700.0],["2009-08-19",16.6,16.7,16.3,16.3,3120.0],["2009-08-20",16.8,17.0,16.4,17.0,12750.0],["2009-08-21",16.7,17.8,16.4,17.0,16820.0],["2009-08-24",16.8,17.3,16.7,17.0,5280.0],["2009-08-25",17.0,17.5,16.9,17.5,4970.0],["2009-08-26",17.5,17.5,16.9,17.0,2870.0],["2009-08-27",16.9,17.5,16.9,17.4,3450.0],["2009-08-28",17.0,17.4,17.0,17.1,2530.0],["2009-08-31",17.1,17.8,16.5,17.5,11260.0],["2009-09-01",17.5,17.8,17.2,17.3,6890.0],["2009-09-02",17.0,17.6,16.7,17.4,17600.0],["2009-09-03",17.6,17.6,16.6,17.2,3250.0],["2009-09-04",17.5,17.5,16.6,16.7,4850.0],["2009-09-08",16.6,17.6,16.6,17.6,8700.0],["2009-09-09",17.6,17.6,17.1,17.4,2240.0],["2009-09-10",17.0,17.4,16.7,17.3,2110.0],["2009-09-11",16.9,17.6,16.9,17.3,4270.0],["2009-09-14",17.1,17.4,17.1,17.2,3920.0],["2009-09-15",16.9,17.5,16.9,17.5,2770.0],["2009-09-16",17.3,17.3,17.0,17.0,1580.0],["2009-09-17",17.0,17.6,17.0,17.6,5620.0],["2009-09-18",17.6,17.7,17.2,17.2,5440.0],["2009-09-21",17.2,17.8,17.2,17.7,1770.0],["2009-09-22",17.7,17.9,17.7,17.7,3380.0],["2009-09-23",17.5,17.5,17.0,17.2,3500.0],["2009-09-24",17.1,17.6,17.1,17.2,2220.0],["2009-09-25",17.1,17.6,17.1,17.6,2440.0],["2009-09-28",17.2,17.5,17.1,17.3,2840.0],["2009-09-29",17.0,17.3,17.0,17.0,2170.0],["2009-09-30",17.0,17.4,17.0,17.1,1070.0],["2009-10-01",17.4,17.4,17.0,17.2,1250.0],["2009-10-02",17.2,17.3,16.9,17.1,740.0],["2009-10-05",17.1,17.5,17.1,17.5,1380.0],["2009-10-06",17.5,17.5,17.1,17.2,1300.0],["2009-10-07",17.1,17.3,17.1,17.1,1560.0],["2009-10-08",17.0,17.4,17.0,17.2,1340.0],["2009-10-09",17.0,17.2,17.0,17.1,1660.0],["2009-10-12",17.0,17.8,17.0,17.7,7940.0],["2009-10-13",17.5,18.8,17.5,18.6,7850.0],["2009-10-14",19.2,20.5,18.7,19.5,12090.0],["2009-10-15",20.4,21.5,19.6,20.8,16230.0],["2009-10-16",20.3,20.8,20.0,20.4,6250.0],["2009-10-19",19.7,20.4,19.6,20.2,2570.0],["2009-10-20",20.6,20.6,20.0,20.2,1800.0],["2009-10-21",19.8,20.7,19.7,20.4,2890.0],["2009-10-22",20.0,20.6,19.9,20.5,1350.0],["2009-10-23",20.2,20.6,20.0,20.2,1900.0],["2009-10-26",19.9,20.6,19.5,19.8,4910.0],["2009-10-27",19.8,20.1,19.0,19.9,6030.0],["2009-10-28",20.3,20.3,19.5,19.8,2720.0],["2009-10-29",20.0,20.2,19.1,19.7,2020.0],["2009-10-30",20.0,20.2,18.7,20.2,6410.0],["2009-11-02",20.4,21.5,19.8,21.3,15220.0],["2009-11-03",19.1,21.0,19.0,20.0,15780.0],["2009-11-04",20.0,20.4,19.5,19.7,3660.0],["2009-11-05",19.7,20.9,19.7,20.9,2480.0],["2009-11-06",20.5,20.9,20.0,20.3,2870.0],["2009-11-09",20.1,20.4,20.1,20.2,1640.0],["2009-11-10",20.2,20.5,20.2,20.5,4070.0],["2009-11-11",20.6,20.6,20.2,20.5,1220.0],["2009-11-12",20.5,21.0,20.3,20.4,5810.0],["2009-11-13",20.5,20.6,20.3,20.3,3480.0],["2009-11-16",20.2,20.5,20.2,20.3,2960.0],["2009-11-17",20.3,20.6,20.2,20.3,5070.0],["2009-11-18",20.2,20.9,20.2,20.4,4410.0],["2009-11-19",20.4,20.6,20.3,20.4,2000.0],["2009-11-20",20.8,20.8,20.3,20.3,2330.0],["2009-11-23",20.4,20.5,20.2,20.2,2550.0],["2009-11-24",20.5,20.6,20.2,20.2,4140.0],["2009-11-25",20.2,20.6,20.1,20.6,2510.0],["2009-11-27",19.9,20.3,19.6,19.7,4470.0],["2009-11-30",19.8,19.9,19.4,19.5,6810.0],["2009-12-01",19.3,19.9,19.1,19.1,2070.0],["2009-12-02",19.0,20.2,19.0,19.8,4420.0],["2009-12-03",19.7,20.2,19.7,20.1,1350.0],["2009-12-04",20.1,20.2,19.6,19.9,2480.0],["2009-12-07",20.2,20.2,19.6,19.7,1070.0],["2009-12-08",19.6,20.4,19.6,20.4,3650.0],["2009-12-09",20.4,20.4,19.9,19.9,830.0],["2009-12-10",20.0,20.5,19.8,20.4,3700.0],["2009-12-11",20.2,20.5,20.1,20.2,2150.0],["2009-12-14",20.5,21.0,20.1,20.8,4970.0],["2009-12-15",21.0,21.0,20.3,20.6,4480.0],["2009-12-16",20.4,21.0,20.1,20.9,1940.0],["2009-12-17",21.0,21.0,20.1,20.1,2690.0],["2009-12-18",20.6,21.2,20.0,21.2,6630.0],["2009-12-21",21.2,21.3,20.3,21.3,1560.0],["2009-12-22",20.9,21.2,20.7,20.8,2010.0],["2009-12-23",20.7,21.2,20.7,21.1,2680.0],["2009-12-24",20.8,21.2,20.8,20.9,1390.0],["2009-12-28",21.2,21.5,20.7,20.7,4150.0],["2009-12-29",20.5,21.0,20.3,20.5,2820.0],["2009-12-30",20.6,21.0,20.3,20.9,1470.0],["2009-12-31",20.7,21.2,20.3,21.0,4160.0],["2010-01-04",20.3,20.9,20.3,20.3,2330.0],["2010-01-05",20.4,20.5,20.0,20.0,7220.0],["2010-01-06",20.0,20.6,19.8,20.4,5570.0],["2010-01-07",20.2,20.6,19.9,20.0,4190.0],["2010-01-08",19.8,20.4,19.6,19.6,7820.0],["2010-01-11",19.8,21.0,19.8,20.3,11220.0],["2010-01-12",20.3,22.4,20.3,21.8,9610.0],["2010-01-13",21.8,22.2,21.1,22.2,8420.0],["2010-01-14",21.3,23.5,21.3,23.0,12820.0],["2010-01-15",23.0,23.8,22.9,23.6,9500.0],["2010-01-19",24.0,24.0,23.0,23.4,7370.0],["2010-01-20",23.8,23.8,22.2,22.7,4430.0],["2010-01-21",22.2,22.3,22.0,22.1,3100.0],["2010-01-22",21.8,22.9,21.5,22.0,2230.0],["2010-01-25",21.9,24.0,21.6,24.0,8970.0],["2010-01-26",22.7,25.2,22.4,25.0,11270.0],["2010-01-27",25.4,25.6,24.9,25.6,5670.0],["2010-01-28",26.4,26.4,25.0,25.3,7930.0],["2010-01-29",25.1,25.1,24.2,24.5,4000.0],["2010-02-01",23.9,24.9,22.5,23.0,4380.0],["2010-02-02",23.9,23.9,23.0,23.4,4760.0],["2010-02-03",23.8,24.0,23.3,23.5,2080.0],["2010-02-04",23.7,24.0,22.0,22.5,3510.0],["2010-02-05",22.5,23.3,21.5,22.2,3650.0],["2010-02-08",22.2,22.5,22.2,22.5,2090.0],["2010-02-09",23.6,23.6,22.2,23.5,3980.0],["2010-02-10",23.9,23.9,22.9,23.7,4850.0],["2010-02-11",23.9,24.3,23.7,24.3,3270.0],["2010-02-12",24.4,24.5,23.5,23.8,1150.0],["2010-02-16",24.0,24.4,23.8,24.2,2640.0],["2010-02-17",23.8,24.2,23.8,23.8,2370.0],["2010-02-18",23.7,24.0,23.7,23.8,2000.0],["2010-02-19",24.0,24.0,23.8,23.8,1530.0],["2010-02-22",23.8,23.9,22.9,23.0,2330.0],["2010-02-23",22.5,23.4,22.1,22.1,1590.0],["2010-02-24",22.1,22.6,20.9,22.6,7930.0],["2010-02-25",22.0,22.5,22.0,22.0,760.0],["2010-02-26",21.6,22.9,21.6,22.5,2980.0],["2010-03-01",22.5,23.5,22.5,22.7,1540.0],["2010-03-02",22.9,23.1,22.5,22.8,12030.0],["2010-03-03",23.1,23.1,20.5,21.5,10720.0],["2010-03-04",21.8,22.0,21.5,21.5,1620.0],["2010-03-05",21.9,22.4,21.6,21.9,2570.0],["2010-03-08",22.3,23.5,21.7,23.0,5720.0],["2010-03-09",22.6,23.0,22.5,22.8,2550.0],["2010-03-10",23.5,23.6,22.3,23.6,2530.0],["2010-03-11",23.8,23.8,22.9,22.9,2940.0],["2010-03-12",22.6,23.5,22.5,22.6,6630.0],["2010-03-15",22.7,25.0,22.6,24.0,22050.0],["2010-03-16",25.5,26.0,23.7,24.6,13880.0],["2010-03-17",24.4,24.6,24.0,24.0,940.0],["2010-03-18",23.5,24.9,23.1,23.7,3040.0],["2010-03-19",23.4,28.7,23.1,28.3,20190.0],["2010-03-22",26.5,30.4,26.3,30.0,17130.0],["2010-03-23",30.0,30.9,28.2,30.1,9630.0],["2010-03-24",30.3,32.0,29.0,29.5,8050.0],["2010-03-25",30.4,32.0,30.1,30.7,7760.0],["2010-03-26",30.3,31.0,30.2,30.9,4650.0],["2010-03-29",30.5,30.9,29.5,29.7,7200.0],["2010-03-30",30.4,30.9,29.5,30.3,2840.0],["2010-03-31",30.3,30.5,28.5,30.5,6700.0],["2010-04-01",30.9,30.9,30.0,30.9,2440.0],["2010-04-05",30.9,32.5,30.5,32.1,13570.0],["2010-04-06",32.5,32.9,31.5,32.2,10100.0],["2010-04-07",30.9,33.7,30.9,32.8,11880.0],["2010-04-08",33.8,33.8,32.1,32.2,4300.0],["2010-04-09",32.6,35.0,32.0,32.9,15250.0],["2010-04-12",33.4,33.9,33.1,33.4,6120.0],["2010-04-13",33.3,35.0,33.3,34.7,9640.0],["2010-04-14",34.7,34.9,34.1,34.5,6830.0],["2010-04-15",34.5,34.9,32.5,33.3,7640.0],["2010-04-16",33.7,33.7,32.0,32.5,4930.0],["2010-04-19",32.1,32.1,30.4,31.0,5950.0],["2010-04-20",30.6,31.7,30.5,30.7,4260.0],["2010-04-21",30.2,31.8,30.0,30.2,5480.0],["2010-04-22",29.7,30.8,29.6,30.5,4140.0],["2010-04-23",30.5,30.9,30.1,30.6,2240.0],["2010-04-26",30.6,31.1,30.0,30.7,4470.0],["2010-04-27",30.8,32.1,30.1,30.2,7090.0],["2010-04-28",30.2,30.9,30.2,30.6,2420.0],["2010-04-29",31.3,31.5,30.4,31.2,4050.0],["2010-04-30",31.5,31.5,30.7,31.4,3320.0],["2010-05-03",31.6,41.3,30.5,41.0,29390.0],["2010-05-04",40.2,40.9,36.0,37.7,17600.0],["2010-05-05",38.2,41.5,35.8,40.5,8170.0],["2010-05-06",37.7,40.0,36.0,36.6,9010.0],["2010-05-07",40.0,41.5,36.7,41.4,14370.0],["2010-05-10",42.0,43.1,38.8,41.9,23480.0],["2010-05-11",42.4,42.5,40.3,42.3,5740.0],["2010-05-12",42.0,43.6,42.0,43.5,5050.0],["2010-05-13",43.7,45.7,43.6,45.7,12060.0],["2010-05-14",46.5,48.1,43.3,45.3,14600.0],["2010-05-17",46.1,47.0,44.0,45.4,7430.0],["2010-05-18",45.3,46.0,44.0,44.3,2400.0],["2010-05-19",44.0,44.0,41.6,42.1,2610.0],["2010-05-20",41.0,42.1,33.9,38.7,25210.0],["2010-05-21",37.1,42.7,37.0,42.5,7930.0],["2010-05-24",43.8,46.5,40.0,43.8,14500.0],["2010-05-25",41.5,47.9,38.4,45.9,11520.0],["2010-05-26",46.7,53.2,46.5,53.1,28160.0],["2010-05-27",54.4,56.0,48.3,53.0,34770.0],["2010-05-28",52.8,54.0,50.0,53.3,29050.0],["2010-06-01",49.7,51.5,48.2,49.3,15370.0],["2010-06-02",50.3,55.0,49.4,52.0,7450.0],["2010-06-03",52.4,53.5,44.4,45.7,11970.0],["2010-06-04",45.5,49.0,45.1,48.7,6010.0],["2010-06-07",50.9,51.4,48.3,50.4,8270.0],["2010-06-08",49.8,51.0,45.2,45.9,9120.0],["2010-06-09",46.5,47.8,45.0,45.4,5650.0],["2010-06-10",47.0,47.0,45.0,45.5,1720.0],["2010-06-11",45.0,47.5,43.0,46.6,3560.0],["2010-06-14",49.9,50.9,46.4,48.0,5520.0],["2010-06-15",48.1,49.3,46.3,46.8,2340.0],["2010-06-16",49.0,49.0,46.5,46.8,3790.0],["2010-06-17",46.8,46.8,42.7,43.4,7650.0],["2010-06-18",42.7,42.9,38.5,41.4,14480.0],["2010-06-21",41.0,41.0,34.6,35.4,21170.0],["2010-06-22",35.0,35.0,32.6,33.0,5360.0],["2010-06-23",32.7,34.9,30.9,34.3,6320.0],["2010-06-24",33.8,33.8,32.1,33.0,2200.0],["2010-06-25",33.0,36.1,31.9,34.9,11170.0],["2010-06-28",35.4,35.4,33.3,33.3,2260.0],["2010-06-29",32.9,33.9,32.9,33.0,6030.0],["2010-06-30",33.7,33.7,30.9,31.1,4160.0],["2010-07-01",31.1,31.1,30.5,30.5,2460.0],["2010-07-02",30.5,31.2,29.4,30.2,3090.0],["2010-07-06",31.4,33.5,31.1,31.4,2170.0],["2010-07-07",32.2,32.2,31.0,31.2,960.0],["2010-07-08",31.1,31.2,29.6,29.6,4610.0],["2010-07-09",30.1,30.4,29.0,29.6,6270.0],["2010-07-12",29.4,30.6,29.1,30.4,3500.0],["2010-07-13",30.6,40.0,30.6,34.4,34000.0],["2010-07-14",36.9,36.9,33.5,36.0,13300.0],["2010-07-15",36.4,38.3,36.2,37.6,4370.0],["2010-07-16",36.9,45.9,34.0,37.6,57590.0],["2010-07-19",37.1,37.8,33.6,35.1,8210.0],["2010-07-20",35.0,35.0,34.1,34.4,570.0],["2010-07-21",34.3,34.3,32.1,32.3,2570.0],["2010-07-22",32.5,34.1,32.4,33.6,4480.0],["2010-07-23",34.1,35.9,33.7,34.8,4470.0],["2010-07-26",36.0,37.0,35.1,36.3,4390.0],["2010-07-27",37.7,37.7,35.5,35.8,3670.0],["2010-07-28",36.5,36.5,34.6,35.9,2490.0],["2010-07-29",36.7,36.7,35.5,35.8,2200.0],["2010-07-30",36.0,36.0,34.5,34.5,5520.0],["2010-08-02",34.7,35.4,34.1,34.3,1640.0],["2010-08-03",34.1,34.3,33.7,33.7,2660.0],["2010-08-04",33.6,34.0,33.2,33.4,3960.0],["2010-08-05",33.8,33.9,33.4,33.4,1170.0],["2010-08-06",33.7,34.0,33.0,33.9,1680.0],["2010-08-09",33.8,33.8,33.0,33.4,1510.0],["2010-08-10",32.3,34.0,32.3,32.8,2410.0],["2010-08-11",35.0,35.2,31.3,34.4,6860.0],["2010-08-12",34.6,36.0,34.4,35.3,3700.0],["2010-08-13",34.8,36.4,34.6,36.4,4230.0],["2010-08-16",36.0,38.9,35.9,38.7,12030.0],["2010-08-17",38.7,41.5,38.0,40.4,7470.0],["2010-08-18",40.0,40.5,39.8,40.4,1440.0],["2010-08-19",40.4,41.4,39.1,40.2,1730.0],["2010-08-20",39.4,39.9,36.9,39.8,3850.0],["2010-08-23",40.4,40.6,38.0,38.0,3010.0],["2010-08-24",36.6,37.7,34.0,34.0,9910.0],["2010-08-25",34.0,34.7,33.0,33.9,2320.0],["2010-08-26",34.9,36.1,34.1,34.2,3180.0],["2010-08-27",34.4,36.9,34.1,36.7,2490.0],["2010-08-30",36.9,38.3,36.8,36.8,3280.0],["2010-08-31",36.4,38.5,36.4,38.0,1550.0],["2010-09-01",38.5,40.0,37.0,37.9,2480.0],["2010-09-02",37.7,38.5,37.1,37.1,310.0],["2010-09-03",36.9,37.5,36.5,36.7,2110.0],["2010-09-07",36.2,36.8,35.2,35.3,1080.0],["2010-09-08",35.1,40.0,35.1,36.1,3850.0],["2010-09-09",36.2,37.2,36.1,36.1,590.0],["2010-09-10",36.0,36.6,35.0,36.0,2630.0],["2010-09-13",36.0,36.6,35.7,36.2,1680.0],["2010-09-14",35.7,37.0,35.0,35.5,1880.0],["2010-09-15",35.8,35.8,35.0,35.6,450.0],["2010-09-16",36.0,36.0,35.0,35.5,1090.0],["2010-09-17",35.4,37.5,35.2,37.4,2770.0],["2010-09-20",37.4,37.6,35.6,35.6,1710.0],["2010-09-21",35.5,37.6,35.5,37.5,2020.0],["2010-09-22",36.6,37.3,35.7,36.0,2590.0],["2010-09-23",36.5,37.5,36.0,36.2,1530.0],["2010-09-24",36.8,36.9,36.5,36.5,1600.0],["2010-09-27",37.2,38.9,36.9,38.0,1730.0],["2010-09-28",37.2,37.5,36.6,37.1,1320.0],["2010-09-29",36.6,37.5,36.5,36.7,600.0],["2010-09-30",37.5,37.5,36.6,37.3,910.0],["2010-10-01",37.0,37.2,36.9,37.1,750.0],["2010-10-04",37.1,38.5,37.0,37.7,1860.0],["2010-10-05",37.7,39.1,37.7,38.7,2150.0],["2010-10-06",38.5,39.5,38.3,39.2,1720.0],["2010-10-07",39.1,40.0,37.0,39.3,930.0],["2010-10-08",39.9,39.9,38.6,38.6,1240.0],["2010-10-11",39.0,39.0,38.0,38.8,590.0],["2010-10-12",38.1,39.3,38.0,39.3,1300.0],["2010-10-13",39.5,40.0,38.0,38.1,2520.0],["2010-10-14",38.5,40.6,38.0,38.0,5180.0],["2010-10-15",38.0,39.9,37.6,39.3,2210.0],["2010-10-18",39.6,39.8,38.1,38.4,1100.0],["2010-10-19",38.9,39.5,38.4,39.5,1750.0],["2010-10-20",39.2,39.2,38.9,39.0,1150.0],["2010-10-21",38.8,38.9,38.1,38.7,280.0],["2010-10-22",39.1,40.0,38.2,39.0,1440.0],["2010-10-25",39.0,39.4,38.1,39.4,990.0],["2010-10-26",39.9,39.9,39.0,39.5,1640.0],["2010-10-27",39.5,39.5,37.0,37.8,2610.0],["2010-10-28",38.9,39.0,36.4,37.3,1530.0],["2010-10-29",38.0,39.2,37.4,38.0,2210.0],["2010-11-01",38.0,38.9,37.1,38.9,2740.0],["2010-11-02",38.4,38.4,35.2,36.2,3860.0],["2010-11-03",36.2,37.8,36.2,37.0,2790.0],["2010-11-04",36.5,37.2,35.0,35.6,5910.0],["2010-11-05",35.3,36.4,34.5,35.5,4220.0],["2010-11-08",35.1,35.5,35.0,35.0,2220.0],["2010-11-09",35.0,36.4,35.0,35.1,1340.0],["2010-11-10",35.1,35.3,35.0,35.0,2470.0],["2010-11-11",35.0,35.4,34.6,35.3,1920.0],["2010-11-12",35.4,35.5,34.5,34.5,1830.0],["2010-11-15",36.4,36.5,34.5,35.6,3150.0],["2010-11-16",36.2,36.3,35.5,35.5,2590.0],["2010-11-17",35.9,36.3,35.2,35.3,1960.0],["2010-11-18",34.5,36.0,34.5,34.6,5320.0],["2010-11-19",34.6,35.4,34.5,35.1,1490.0],["2010-11-22",35.7,36.0,34.5,35.0,2090.0],["2010-11-23",34.8,35.7,34.5,35.7,850.0],["2010-11-24",35.8,38.7,34.9,38.2,5520.0],["2010-11-26",38.4,38.4,37.4,38.1,1220.0],["2010-11-29",38.4,39.2,37.4,38.1,2100.0],["2010-11-30",38.4,39.0,38.0,39.0,2450.0],["2010-12-01",39.5,39.5,37.1,37.5,2060.0],["2010-12-02",37.1,37.4,37.0,37.0,900.0],["2010-12-03",36.5,36.5,35.3,35.5,1720.0],["2010-12-06",36.4,36.5,34.7,36.4,2140.0],["2010-12-07",36.3,36.3,35.6,36.0,1420.0],["2010-12-08",35.6,36.5,35.5,35.9,1160.0],["2010-12-09",37.3,39.4,35.8,36.3,5690.0],["2010-12-10",36.9,37.0,35.5,35.6,3700.0],["2010-12-13",35.5,36.1,32.7,32.7,3110.0],["2010-12-14",33.0,34.5,33.0,33.6,2200.0],["2010-12-15",34.2,34.6,33.8,34.3,1840.0],["2010-12-16",34.8,36.3,34.4,36.2,2670.0],["2010-12-17",36.2,36.5,34.2,36.3,2690.0],["2010-12-20",36.3,36.3,35.2,35.3,1270.0],["2010-12-21",35.6,35.6,33.5,33.8,4670.0],["2010-12-22",34.3,34.7,33.5,33.6,1340.0],["2010-12-23",33.2,33.6,31.8,31.8,2910.0],["2010-12-27",31.5,32.5,30.3,31.3,5870.0],["2010-12-28",30.9,32.0,28.9,30.6,3500.0],["2010-12-29",30.3,32.0,30.3,31.4,2930.0],["2010-12-30",31.6,34.3,30.9,31.8,4380.0],["2010-12-31",31.8,32.4,31.7,32.2,1490.0],["2011-01-03",31.3,31.8,30.2,30.8,3490.0],["2011-01-04",30.6,32.0,30.6,31.0,4940.0],["2011-01-05",31.3,33.2,30.9,33.2,4320.0],["2011-01-06",32.0,33.2,31.5,32.0,4950.0],["2011-01-07",31.7,32.4,31.0,31.1,3960.0],["2011-01-10",31.6,31.9,31.0,31.8,4140.0],["2011-01-11",32.7,33.3,31.8,33.2,3510.0],["2011-01-12",33.5,36.9,32.9,36.5,10850.0],["2011-01-13",37.0,37.2,35.3,36.8,4810.0],["2011-01-14",36.4,37.3,36.3,36.8,3590.0],["2011-01-18",36.2,36.7,35.0,35.3,3720.0],["2011-01-19",34.7,34.7,33.9,34.2,2490.0],["2011-01-20",34.4,34.5,33.6,33.8,1990.0],["2011-01-21",34.5,36.0,33.5,34.5,1900.0],["2011-01-24",35.2,36.5,34.6,36.1,2970.0],["2011-01-25",36.5,36.5,34.0,35.2,4650.0],["2011-01-26",35.7,35.7,34.1,34.1,2820.0],["2011-01-27",33.9,34.0,32.8,34.0,2750.0],["2011-01-28",34.7,34.7,33.5,33.9,1800.0],["2011-01-31",33.8,34.5,33.2,34.2,1850.0],["2011-02-01",34.8,35.3,34.2,35.3,3840.0],["2011-02-02",35.1,35.8,34.3,35.1,3740.0],["2011-02-03",35.4,35.4,35.0,35.0,2920.0],["2011-02-04",34.8,35.9,34.8,35.9,3750.0],["2011-02-07",35.7,35.9,35.3,35.4,1540.0],["2011-02-08",35.1,36.0,35.1,35.9,1120.0],["2011-02-09",36.0,36.0,35.0,35.3,1850.0],["2011-02-10",35.0,36.0,35.0,35.1,2260.0],["2011-02-11",35.0,36.0,35.0,36.0,1830.0],["2011-02-14",35.8,36.0,35.5,36.0,3510.0],["2011-02-15",35.9,36.6,35.8,36.3,2410.0],["2011-02-16",36.1,38.0,35.4,37.5,6970.0],["2011-02-17",37.7,38.0,37.0,37.6,4710.0],["2011-02-18",37.2,37.2,35.5,36.0,2780.0],["2011-02-22",35.5,36.0,35.2,35.9,1720.0],["2011-02-23",35.5,35.5,34.2,34.2,1690.0],["2011-02-24",34.2,35.5,34.2,35.5,340.0],["2011-02-25",35.4,36.4,35.4,36.4,1930.0],["2011-02-28",36.0,36.7,36.0,36.7,2190.0],["2011-03-01",36.5,36.7,36.0,36.2,940.0],["2011-03-02",36.6,36.9,36.1,36.9,510.0],["2011-03-03",36.8,36.8,36.0,36.7,770.0],["2011-03-04",36.6,38.8,36.5,38.8,3890.0],["2011-03-07",38.5,38.5,36.4,37.3,3010.0],["2011-03-08",37.3,37.5,36.9,37.4,1990.0],["2011-03-09",37.8,37.8,36.6,37.3,3060.0],["2011-03-10",37.3,37.3,36.5,37.2,1000.0],["2011-03-11",37.2,37.5,36.6,37.5,600.0],["2011-03-14",37.7,37.7,36.9,37.2,710.0],["2011-03-15",36.5,38.1,36.3,37.8,4010.0],["2011-03-16",37.6,39.0,37.5,37.6,2930.0],["2011-03-17",37.5,39.9,37.5,38.9,9220.0],["2011-03-18",39.1,40.0,38.0,39.4,2000.0],["2011-03-21",39.8,41.0,39.8,40.6,6810.0],["2011-03-22",40.0,41.0,39.9,39.9,1850.0],["2011-03-23",39.7,40.1,39.5,39.5,1230.0],["2011-03-24",39.6,39.8,39.2,39.3,430.0],["2011-03-25",39.1,40.5,38.5,39.1,1620.0],["2011-03-28",38.6,40.0,38.6,39.0,1570.0],["2011-03-29",38.6,39.5,38.6,38.8,880.0],["2011-03-30",39.1,39.4,38.5,38.5,840.0],["2011-03-31",38.1,39.1,38.1,39.1,850.0],["2011-04-01",38.7,39.1,38.2,39.1,850.0],["2011-04-04",39.6,39.8,38.8,39.5,1390.0],["2011-04-05",39.3,39.9,38.7,39.9,650.0],["2011-04-06",40.1,40.1,39.5,39.6,670.0],["2011-04-07",39.8,40.2,39.6,40.1,1790.0],["2011-04-08",40.4,41.0,39.1,40.9,1430.0],["2011-04-11",41.0,41.5,40.3,40.6,2680.0],["2011-04-12",40.2,41.4,39.6,41.0,1750.0],["2011-04-13",40.7,41.9,40.3,41.2,1090.0],["2011-04-14",41.8,42.4,41.0,42.4,2800.0],["2011-04-15",42.4,43.0,41.6,42.2,2680.0],["2011-04-18",41.8,42.0,40.0,40.3,1810.0],["2011-04-19",40.6,42.4,40.4,42.3,1180.0],["2011-04-20",42.4,42.4,40.0,41.1,1560.0],["2011-04-21",40.9,41.8,40.0,41.4,1170.0],["2011-04-25",41.9,42.6,41.5,42.2,2430.0],["2011-04-26",42.8,44.1,42.3,44.0,3860.0],["2011-04-27",44.4,45.9,44.0,44.9,5300.0],["2011-04-28",45.7,45.7,42.8,42.8,2400.0],["2011-04-29",44.6,44.8,43.5,44.2,1800.0],["2011-05-02",45.2,45.5,42.5,43.3,2900.0],["2011-05-03",43.4,44.6,43.4,44.0,710.0],["2011-05-04",43.9,43.9,42.6,42.8,3010.0],["2011-05-05",42.8,43.5,42.8,43.4,680.0],["2011-05-06",42.6,43.1,40.2,41.3,3500.0],["2011-05-09",41.2,41.7,39.0,39.6,1100.0],["2011-05-10",39.8,40.0,39.0,39.6,650.0],["2011-05-11",39.4,40.3,39.4,39.9,510.0],["2011-05-12",36.4,39.8,34.6,36.6,7160.0],["2011-05-13",36.5,37.8,36.5,37.5,2000.0],["2011-05-16",37.0,37.3,35.0,35.3,760.0],["2011-05-17",35.3,37.8,34.4,35.7,2620.0],["2011-05-18",35.2,36.5,35.2,35.4,900.0],["2011-05-19",35.2,36.5,35.2,35.8,190.0],["2011-05-20",35.3,35.9,35.2,35.8,470.0],["2011-05-23",35.2,35.9,35.1,35.2,1160.0],["2011-05-24",35.1,35.4,35.0,35.0,1860.0],["2011-05-25",35.1,35.1,34.3,34.3,790.0],["2011-05-26",34.2,34.4,33.4,34.4,3250.0],["2011-05-27",34.0,34.4,33.8,33.9,940.0],["2011-05-31",35.0,35.0,34.4,34.5,2550.0],["2011-06-01",34.8,36.9,34.5,36.5,3100.0],["2011-06-02",38.5,38.5,33.7,35.7,5650.0],["2011-06-03",35.4,36.0,34.5,35.1,450.0],["2011-06-06",35.0,35.0,32.8,33.2,2290.0],["2011-06-07",33.3,34.0,32.5,32.5,2210.0],["2011-06-08",32.8,33.0,31.0,31.0,1030.0],["2011-06-09",30.9,32.3,29.1,31.7,1590.0],["2011-06-10",32.1,32.5,30.1,31.5,1080.0],["2011-06-13",31.1,31.1,29.5,30.0,1870.0],["2011-06-14",30.6,31.9,30.5,30.8,560.0],["2011-06-15",30.5,30.6,29.6,29.9,1730.0],["2011-06-16",29.9,30.6,29.9,30.6,390.0],["2011-06-17",30.2,31.2,30.2,31.0,440.0],["2011-06-20",30.6,30.7,29.3,29.5,3950.0],["2011-06-21",29.2,31.0,29.2,30.0,860.0],["2011-06-22",30.1,30.1,27.5,27.9,2930.0],["2011-06-23",27.9,29.4,27.9,28.6,840.0],["2011-06-24",29.1,29.1,25.9,26.2,3220.0],["2011-06-27",26.2,26.9,25.2,26.2,3110.0],["2011-06-28",26.4,26.7,25.9,26.0,1860.0],["2011-06-29",26.5,26.8,25.3,26.2,2140.0],["2011-06-30",26.2,26.6,25.8,26.6,1100.0],["2011-07-01",26.8,28.0,25.5,27.4,2780.0],["2011-07-05",26.9,29.4,25.7,28.2,2860.0],["2011-07-06",27.9,30.0,27.9,29.3,2660.0],["2011-07-07",29.7,30.5,27.5,29.2,3560.0],["2011-07-08",29.7,30.8,29.2,30.5,2220.0],["2011-07-11",29.9,31.1,29.0,29.0,1220.0],["2011-07-12",29.9,30.7,29.9,30.2,600.0],["2011-07-13",29.6,30.9,29.3,30.0,2110.0],["2011-07-14",30.0,30.4,29.4,29.9,2910.0],["2011-07-15",29.7,29.7,29.3,29.5,410.0],["2011-07-18",29.8,29.9,29.0,29.9,930.0],["2011-07-19",29.1,29.9,29.0,29.6,2870.0],["2011-07-20",30.2,30.2,29.0,29.6,1200.0],["2011-07-21",29.9,29.9,29.2,29.2,850.0],["2011-07-22",28.8,29.6,28.6,28.7,660.0],["2011-07-25",28.5,29.0,28.5,28.5,1190.0],["2011-07-26",28.5,29.7,28.0,28.3,630.0],["2011-07-27",28.0,28.9,27.1,27.2,1550.0],["2011-07-28",27.6,28.7,27.0,27.6,780.0],["2011-07-29",28.0,28.2,26.2,26.7,3800.0],["2011-08-01",27.7,30.7,27.3,30.3,6490.0],["2011-08-02",30.6,30.6,25.4,26.3,15720.0],["2011-08-03",27.2,27.4,26.3,26.5,1560.0],["2011-08-04",27.5,28.2,26.3,27.4,4940.0],["2011-08-05",28.1,28.3,27.0,27.1,2650.0],["2011-08-08",26.3,27.0,20.1,20.1,10140.0],["2011-08-09",24.9,30.1,21.7,29.6,12120.0],["2011-08-10",30.0,30.0,26.0,27.3,3790.0],["2011-08-11",26.7,27.6,26.0,27.3,1510.0],["2011-08-12",27.4,28.2,26.5,27.8,1540.0],["2011-08-15",30.0,30.0,27.3,27.3,3490.0],["2011-08-16",28.4,28.4,26.0,26.8,3980.0],["2011-08-17",26.3,28.0,26.0,26.5,1580.0],["2011-08-18",27.8,27.8,25.0,27.0,2370.0],["2011-08-19",27.8,27.8,25.0,26.8,2010.0],["2011-08-22",27.0,28.4,25.6,28.4,3730.0],["2011-08-23",28.5,28.5,26.1,26.6,1770.0],["2011-08-24",27.1,27.2,26.2,26.7,1140.0],["2011-08-25",27.0,27.2,26.2,26.5,790.0],["2011-08-26",26.5,27.2,26.1,26.6,500.0],["2011-08-29",27.2,27.2,26.1,27.0,880.0],["2011-08-30",28.0,28.2,26.2,26.9,2480.0],["2011-08-31",27.4,28.0,25.5,26.4,2930.0],["2011-09-01",26.8,27.2,25.8,26.2,2220.0],["2011-09-02",26.5,27.0,25.5,27.0,1520.0],["2011-09-06",25.5,27.0,25.5,27.0,780.0],["2011-09-07",26.5,27.2,26.3,27.0,4900.0],["2011-09-08",26.7,28.5,25.0,27.0,6090.0],["2011-09-09",26.3,27.2,25.5,27.0,810.0],["2011-09-12",28.5,28.5,25.0,25.0,8910.0],["2011-09-13",24.7,28.0,24.7,25.6,1980.0],["2011-09-14",25.6,26.0,24.7,25.4,2260.0],["2011-09-15",25.6,27.0,24.5,25.8,1240.0],["2011-09-16",25.3,27.2,25.3,27.0,1130.0],["2011-09-19",25.8,26.9,25.4,25.8,1920.0],["2011-09-20",26.3,26.7,25.3,25.5,2360.0],["2011-09-21",24.7,26.8,24.7,25.1,1160.0],["2011-09-22",24.8,24.8,22.6,22.6,3780.0],["2011-09-23",26.3,26.3,22.8,23.7,1570.0],["2011-09-26",23.1,23.7,22.5,23.3,3900.0],["2011-09-27",23.3,24.5,22.5,23.7,3110.0],["2011-09-28",23.2,23.5,22.5,22.6,1300.0],["2011-09-29",22.9,24.6,21.4,21.9,1900.0],["2011-09-30",22.3,22.8,21.5,22.5,1200.0],["2011-10-03",21.9,22.4,20.5,20.6,1110.0],["2011-10-04",20.6,20.6,19.0,19.1,3650.0],["2011-10-05",20.2,20.2,19.0,19.9,1670.0],["2011-10-06",20.4,21.0,19.5,20.4,3730.0],["2011-10-07",20.0,21.0,20.0,20.4,420.0],["2011-10-10",21.2,21.2,19.0,20.4,1440.0],["2011-10-11",20.1,20.8,19.9,20.3,1290.0],["2011-10-12",20.9,21.2,20.3,20.5,850.0],["2011-10-13",20.3,21.9,20.3,21.2,1280.0],["2011-10-14",21.5,21.5,20.3,20.5,990.0],["2011-10-17",21.0,21.8,20.4,20.5,1570.0],["2011-10-18",20.4,21.5,20.4,20.9,390.0],["2011-10-19",20.4,21.5,20.4,20.6,2290.0],["2011-10-20",20.6,21.3,20.4,20.4,1190.0],["2011-10-21",20.4,22.0,20.0,21.5,4460.0],["2011-10-24",22.0,22.0,20.4,21.5,2580.0],["2011-10-25",21.2,21.3,20.5,20.5,1620.0],["2011-10-26",21.2,21.8,20.6,20.7,1240.0],["2011-10-27",20.5,21.5,20.3,21.1,2500.0],["2011-10-28",21.4,21.7,20.7,21.0,1310.0],["2011-10-31",20.4,21.0,20.2,20.2,2050.0],["2011-11-01",20.1,20.8,20.0,20.1,1810.0],["2011-11-02",20.1,20.8,20.0,20.8,610.0],["2011-11-03",21.5,21.5,20.0,20.5,1150.0],["2011-11-04",20.3,20.8,20.2,20.2,250.0],["2011-11-07",20.1,20.2,20.0,20.2,1020.0],["2011-11-08",20.8,20.8,20.0,20.6,980.0],["2011-11-09",20.0,20.8,19.0,20.0,4940.0],["2011-11-10",19.8,20.6,19.6,19.6,440.0],["2011-11-11",20.2,20.4,19.0,19.8,2530.0],["2011-11-14",19.2,19.7,18.1,18.1,3930.0],["2011-11-15",18.5,18.9,17.6,17.6,17830.0],["2011-11-16",18.0,18.5,17.5,18.0,2860.0],["2011-11-17",18.1,18.1,17.7,17.7,920.0],["2011-11-18",17.7,18.0,17.5,17.8,740.0],["2011-11-21",17.6,18.3,17.0,18.1,1740.0],["2011-11-22",18.1,18.1,17.5,17.5,290.0],["2011-11-23",17.5,17.8,17.5,17.8,290.0],["2011-11-25",17.9,17.9,17.0,17.2,1310.0],["2011-11-28",17.0,17.5,16.3,16.5,1630.0],["2011-11-29",16.9,18.1,16.9,18.0,470.0],["2011-11-30",17.9,17.9,16.2,16.2,770.0],["2011-12-01",16.1,17.0,16.1,16.4,1010.0],["2011-12-02",16.3,17.6,16.3,16.7,2600.0],["2011-12-05",16.7,16.9,16.2,16.5,3380.0],["2011-12-06",16.6,17.1,16.2,17.0,1790.0],["2011-12-07",17.3,17.5,16.3,16.3,1060.0],["2011-12-08",16.7,17.4,16.3,16.3,1710.0],["2011-12-09",16.6,17.0,16.3,17.0,330.0],["2011-12-12",16.4,16.9,16.0,16.0,3450.0],["2011-12-13",16.2,16.7,15.9,16.5,3200.0],["2011-12-14",16.8,16.8,16.0,16.2,1190.0],["2011-12-15",16.0,16.9,15.5,16.1,3210.0],["2011-12-16",16.0,16.9,16.0,16.1,1370.0],["2011-12-19",16.0,16.7,16.0,16.5,1440.0],["2011-12-20",16.7,16.7,15.5,16.1,1820.0],["2011-12-21",16.1,16.6,16.1,16.3,1860.0],["2011-12-22",16.3,17.0,16.3,17.0,1870.0],["2011-12-23",17.0,17.0,16.0,16.5,2370.0],["2011-12-27",16.3,16.5,15.6,16.0,1860.0],["2011-12-28",16.0,16.5,15.6,16.5,2950.0],["2011-12-29",16.0,17.0,16.0,17.0,1940.0],["2011-12-30",16.5,17.0,16.0,16.7,2580.0],["2012-01-03",16.9,17.0,16.5,16.7,1670.0],["2012-01-04",16.8,17.1,16.5,16.6,560.0],["2012-01-05",16.5,16.9,16.5,16.7,920.0],["2012-01-06",16.8,16.9,16.6,16.7,980.0],["2012-01-09",17.2,17.5,16.8,17.5,3450.0],["2012-01-10",17.7,17.7,17.3,17.7,1110.0],["2012-01-11",17.7,19.6,17.5,19.0,6020.0],["2012-01-12",19.6,20.4,18.7,20.2,4780.0],["2012-01-13",19.4,20.0,18.5,19.3,3000.0],["2012-01-17",18.8,20.0,18.5,18.6,3810.0],["2012-01-18",19.0,19.0,18.6,19.0,840.0],["2012-01-19",18.8,19.5,18.8,19.0,1660.0],["2012-01-20",18.8,19.9,18.5,19.9,1710.0],["2012-01-23",19.9,19.9,19.0,19.9,1340.0],["2012-01-24",19.6,19.9,18.6,19.7,740.0],["2012-01-25",20.0,20.0,19.1,19.7,1160.0],["2012-01-26",19.4,20.0,19.4,19.7,900.0],["2012-01-27",19.4,20.0,19.2,19.3,890.0],["2012-01-30",19.2,19.9,19.2,19.5,990.0],["2012-01-31",19.3,19.9,19.3,19.5,340.0],["2012-02-01",19.6,20.4,19.3,19.6,3150.0],["2012-02-02",19.5,20.2,19.3,19.3,2030.0],["2012-02-03",19.2,21.6,19.2,20.1,5500.0],["2012-02-06",19.8,21.4,19.5,20.6,3380.0],["2012-02-07",20.6,21.3,20.0,20.5,1420.0],["2012-02-08",21.1,21.3,20.7,21.0,990.0],["2012-02-09",21.5,21.8,21.1,21.1,2070.0],["2012-02-10",20.1,20.8,19.6,20.3,6200.0],["2012-02-13",21.1,21.1,19.8,20.5,1370.0],["2012-02-14",20.5,20.7,20.2,20.6,800.0],["2012-02-15",20.7,24.0,20.0,20.3,15340.0],["2012-02-16",21.3,23.7,20.7,21.4,13480.0],["2012-02-17",22.1,23.1,21.5,22.0,6250.0],["2012-02-21",22.5,23.5,21.6,22.5,1560.0],["2012-02-22",23.2,29.7,23.0,29.4,20740.0],["2012-02-23",30.3,31.8,24.5,25.3,20310.0],["2012-02-24",25.0,26.5,25.0,25.3,5030.0],["2012-02-27",24.6,24.6,22.5,22.6,8800.0],["2012-02-28",24.3,25.6,23.2,23.6,5450.0],["2012-02-29",25.0,32.0,25.0,28.9,41690.0],["2012-03-01",29.6,31.5,28.5,29.8,15850.0],["2012-03-02",29.8,29.8,27.1,29.3,7730.0],["2012-03-05",28.3,29.4,28.3,29.0,2930.0],["2012-03-06",28.1,32.4,27.7,29.8,18860.0],["2012-03-07",29.8,29.9,27.9,28.9,4210.0],["2012-03-08",29.2,29.7,28.8,28.9,1690.0],["2012-03-09",29.0,30.5,28.0,28.7,4710.0],["2012-03-12",28.9,29.6,28.1,29.0,2190.0],["2012-03-13",28.8,28.9,27.7,28.2,2170.0],["2012-03-14",28.4,29.0,27.8,28.4,1350.0],["2012-03-15",28.1,28.5,28.1,28.4,700.0],["2012-03-16",28.2,28.5,27.6,28.5,2250.0],["2012-03-19",28.0,28.1,27.1,27.8,3030.0],["2012-03-20",27.4,27.4,26.5,26.7,1980.0],["2012-03-21",26.3,26.7,25.4,26.1,2640.0],["2012-03-22",25.5,25.5,24.4,24.7,3340.0],["2012-03-23",24.6,27.1,24.2,24.7,2950.0],["2012-03-26",24.5,24.6,23.7,24.6,3100.0],["2012-03-27",24.3,25.1,23.5,24.0,3050.0],["2012-03-28",24.0,24.2,22.2,23.7,4720.0],["2012-03-29",23.9,24.2,22.9,23.5,1740.0],["2012-03-30",23.5,24.2,23.0,23.7,1310.0],["2012-04-02",23.7,24.0,23.3,23.6,1340.0],["2012-04-03",23.2,23.6,23.0,23.5,1060.0],["2012-04-04",23.4,23.4,22.9,23.0,1410.0],["2012-04-05",22.9,22.9,21.5,21.9,2950.0],["2012-04-09",21.5,21.8,20.4,21.1,2550.0],["2012-04-10",21.0,21.0,20.0,20.7,1740.0],["2012-04-11",20.4,21.9,20.4,21.9,3420.0],["2012-04-12",22.3,23.9,21.1,23.5,3560.0],["2012-04-13",23.5,28.3,23.4,25.0,21160.0],["2012-04-16",24.2,25.0,23.5,24.1,2310.0],["2012-04-17",24.7,24.7,21.5,22.1,2730.0],["2012-04-18",21.9,26.0,21.6,23.1,3830.0],["2012-04-19",23.6,24.4,23.5,23.5,1130.0],["2012-04-20",23.9,24.1,23.4,24.1,690.0],["2012-04-23",24.2,24.2,22.5,23.0,2080.0],["2012-04-24",22.7,25.0,22.7,23.5,1430.0],["2012-04-25",23.3,24.1,21.9,22.2,1760.0],["2012-04-26",23.3,23.4,23.3,23.3,160.0],["2012-04-27",23.4,23.4,22.7,23.0,850.0],["2012-04-30",22.9,23.5,22.9,22.9,110.0],["2012-05-01",23.0,23.4,21.7,22.3,1600.0],["2012-05-02",22.2,22.3,21.4,22.0,710.0],["2012-05-03",22.0,22.4,22.0,22.0,780.0],["2012-05-04",22.0,22.5,21.9,22.0,790.0],["2012-05-07",22.4,22.4,21.4,21.5,310.0],["2012-05-08",21.5,22.4,21.4,22.4,1800.0],["2012-05-09",22.4,22.4,21.4,22.1,810.0],["2012-05-10",22.3,22.5,21.5,21.5,1400.0],["2012-05-11",21.9,22.0,20.0,20.7,4270.0],["2012-05-14",20.4,20.8,19.4,19.4,1320.0],["2012-05-15",19.4,20.1,18.7,19.8,1300.0],["2012-05-16",19.7,20.2,18.7,18.7,1320.0],["2012-05-17",18.7,19.0,18.3,18.5,1100.0],["2012-05-18",19.4,19.4,16.8,16.8,4590.0],["2012-05-21",17.0,19.7,17.0,17.2,2730.0],["2012-05-22",17.4,18.5,17.4,18.2,370.0],["2012-05-23",18.1,19.1,17.5,19.1,2800.0],["2012-05-24",20.0,21.5,20.0,21.5,6880.0],["2012-05-25",21.8,22.8,21.1,21.1,1560.0],["2012-05-29",22.0,22.5,21.6,22.4,1620.0],["2012-05-30",22.5,22.5,21.8,22.2,910.0],["2012-05-31",22.3,22.3,19.7,21.4,2270.0],["2012-06-01",21.2,21.2,19.9,20.3,750.0],["2012-06-04",20.9,20.9,19.0,19.2,3310.0],["2012-06-05",19.1,19.5,19.1,19.1,270.0],["2012-06-06",19.2,20.0,19.1,20.0,1010.0],["2012-06-07",20.1,21.0,19.0,19.3,2080.0],["2012-06-08",19.6,19.8,18.5,19.0,1580.0],["2012-06-11",19.0,19.6,18.8,19.6,410.0],["2012-06-12",19.0,19.5,18.2,18.5,2180.0],["2012-06-13",18.3,19.5,17.3,18.5,5630.0],["2012-06-14",17.9,19.0,17.8,18.6,610.0],["2012-06-15",18.2,19.4,17.8,18.5,590.0],["2012-06-18",18.7,18.7,17.6,18.0,1430.0],["2012-06-19",17.8,18.3,17.2,17.6,7860.0],["2012-06-20",17.5,17.6,17.2,17.5,1740.0],["2012-06-21",17.7,17.7,17.2,17.6,940.0],["2012-06-22",17.5,17.7,17.3,17.6,1100.0],["2012-06-25",17.7,17.7,17.3,17.3,1660.0],["2012-06-26",17.4,17.7,17.2,17.6,1050.0],["2012-06-27",17.4,17.6,17.2,17.4,620.0],["2012-06-28",17.5,17.6,17.0,17.3,660.0],["2012-06-29",17.6,17.9,16.8,17.4,2130.0],["2012-07-02",18.3,18.3,16.8,16.9,6230.0],["2012-07-03",16.8,17.6,15.8,16.4,2750.0],["2012-07-05",16.2,16.5,16.2,16.2,940.0],["2012-07-06",16.1,16.1,15.5,15.5,2190.0],["2012-07-09",16.2,16.2,15.2,15.9,2750.0],["2012-07-10",16.3,16.3,15.4,16.2,3740.0],["2012-07-11",16.0,16.4,14.5,14.5,3590.0],["2012-07-12",15.3,15.8,14.6,15.4,1450.0],["2012-07-13",15.4,15.4,14.4,15.2,3220.0],["2012-07-16",14.7,15.0,13.8,14.4,4180.0],["2012-07-17",14.5,15.0,13.0,13.7,3780.0],["2012-07-18",14.1,14.1,13.0,13.2,6100.0],["2012-07-19",13.0,14.1,13.0,14.0,520.0],["2012-07-20",13.5,14.0,13.1,13.9,940.0],["2012-07-23",13.6,13.9,13.2,13.2,810.0],["2012-07-24",13.1,13.8,12.8,13.6,2790.0],["2012-07-25",13.8,13.9,13.0,13.0,730.0],["2012-07-26",13.1,14.3,13.0,13.7,840.0],["2012-07-27",13.1,13.5,13.1,13.3,760.0],["2012-07-30",13.6,14.4,13.6,14.2,1400.0],["2012-07-31",14.5,16.2,14.2,14.9,5930.0],["2012-08-01",14.8,14.8,14.1,14.2,1080.0],["2012-08-02",14.2,14.7,13.9,14.0,500.0],["2012-08-03",13.6,13.7,13.5,13.6,1160.0],["2012-08-06",13.6,14.2,11.8,12.9,3510.0],["2012-08-07",13.3,13.5,12.9,13.2,2370.0],["2012-08-08",13.0,13.1,12.9,12.9,500.0],["2012-08-09",12.6,13.4,12.1,12.7,3700.0],["2012-08-10",12.6,13.0,12.2,13.0,870.0],["2012-08-13",12.7,13.1,12.6,12.7,820.0],["2012-08-14",12.9,13.1,12.1,13.1,990.0],["2012-08-15",13.3,13.3,12.4,12.6,1520.0],["2012-08-16",12.2,13.3,12.1,12.2,1480.0],["2012-08-17",12.3,12.3,11.8,11.9,1960.0],["2012-08-20",11.8,12.0,11.5,11.7,3640.0],["2012-08-21",12.0,12.0,11.5,11.9,3150.0],["2012-08-22",11.9,12.1,10.2,11.4,3830.0],["2012-08-23",10.7,11.2,10.4,10.6,1670.0],["2012-08-24",10.9,11.5,10.8,11.4,1610.0],["2012-08-27",11.0,11.5,11.0,11.4,400.0],["2012-08-28",11.6,12.2,11.1,11.2,1800.0],["2012-08-29",10.8,11.9,10.8,11.4,1840.0],["2012-08-30",11.8,11.8,11.0,11.0,390.0],["2012-08-31",11.1,11.8,11.1,11.4,850.0],["2012-09-04",11.6,11.9,11.3,11.9,820.0],["2012-09-05",11.6,11.9,11.6,11.9,950.0],["2012-09-06",11.6,12.2,11.6,12.1,1250.0],["2012-09-07",12.3,12.3,11.5,12.3,770.0],["2012-09-10",12.1,12.4,11.6,11.8,760.0],["2012-09-11",11.7,12.4,11.7,11.9,480.0],["2012-09-12",11.6,12.4,11.6,12.4,440.0],["2012-09-13",11.9,12.0,11.6,11.7,1100.0],["2012-09-14",11.5,12.1,11.5,11.8,490.0],["2012-09-17",12.3,12.4,11.6,12.2,2150.0],["2012-09-18",12.3,12.3,12.0,12.3,140.0],["2012-09-19",12.1,12.5,11.6,11.7,2590.0],["2012-09-20",12.2,12.4,12.0,12.4,2740.0],["2012-09-21",12.5,12.5,12.4,12.4,1580.0],["2012-09-24",12.2,12.3,12.1,12.1,2160.0],["2012-09-25",12.2,12.6,12.2,12.2,750.0],["2012-09-26",12.1,12.4,11.8,11.9,1360.0],["2012-09-27",11.7,12.4,11.7,11.7,470.0],["2012-09-28",11.7,12.0,11.7,11.7,600.0],["2012-10-01",11.7,12.1,11.7,11.7,500.0],["2012-10-02",11.9,12.5,11.8,12.3,240.0],["2012-10-03",12.1,12.5,11.8,12.0,320.0],["2012-10-04",12.1,13.0,11.7,11.8,4260.0],["2012-10-05",12.5,12.5,11.0,11.1,820.0],["2012-10-08",11.2,11.9,11.0,11.3,920.0],["2012-10-09",11.2,13.0,11.1,11.2,1450.0],["2012-10-10",12.1,12.1,11.2,11.5,1000.0],["2012-10-11",11.7,12.8,11.5,12.6,1180.0],["2012-10-12",11.7,12.6,11.7,11.7,1430.0],["2012-10-15",12.2,12.4,11.5,12.2,2880.0],["2012-10-16",11.8,12.4,11.8,12.3,210.0],["2012-10-17",12.0,12.5,11.9,12.4,720.0],["2012-10-18",12.5,12.5,11.3,11.3,1480.0],["2012-10-19",11.8,12.2,11.3,12.1,290.0],["2012-10-22",12.2,12.2,11.7,11.7,770.0],["2012-10-23",12.0,12.2,11.7,12.2,1240.0],["2012-10-24",12.2,12.2,11.9,12.1,270.0],["2012-10-25",11.7,11.7,11.7,11.7,20.0],["2012-10-26",11.9,11.9,11.7,11.8,540.0],["2012-10-31",11.7,12.1,11.7,12.1,260.0],["2012-11-01",12.2,12.3,11.4,12.1,2070.0],["2012-11-02",11.8,12.4,11.6,12.2,1430.0],["2012-11-05",12.4,12.6,12.1,12.6,2790.0],["2012-11-06",12.5,13.0,11.7,12.7,770.0],["2012-11-07",12.9,12.9,11.3,12.1,2780.0],["2012-11-08",11.7,12.0,11.6,11.6,620.0],["2012-11-09",11.9,12.3,11.8,12.3,880.0],["2012-11-12",11.9,12.4,11.9,12.2,270.0],["2012-11-13",12.3,12.5,12.0,12.1,560.0],["2012-11-14",11.9,12.5,11.9,12.5,1770.0],["2012-11-15",11.9,12.0,11.4,11.4,500.0],["2012-11-16",11.3,12.1,11.3,11.6,3300.0],["2012-11-19",11.4,12.1,11.4,11.7,220.0],["2012-11-20",11.6,12.2,11.4,11.8,3300.0],["2012-11-21",11.6,11.8,11.6,11.8,180.0],["2012-11-23",11.5,12.1,11.5,11.8,420.0],["2012-11-26",11.5,12.0,11.5,11.9,700.0],["2012-11-27",11.8,11.8,11.5,11.5,480.0],["2012-11-28",11.5,12.0,11.5,12.0,940.0],["2012-11-29",11.8,12.4,11.7,12.4,340.0],["2012-11-30",12.5,12.5,11.7,12.1,2540.0],["2012-12-03",11.7,12.0,11.6,12.0,1230.0],["2012-12-04",11.7,12.3,11.7,11.8,120.0],["2012-12-05",12.3,12.3,12.0,12.3,430.0],["2012-12-06",11.8,12.3,11.1,11.4,2550.0],["2012-12-07",11.6,11.7,11.5,11.7,640.0],["2012-12-10",11.1,11.7,11.1,11.5,1660.0],["2012-12-11",11.9,11.9,11.5,11.7,1330.0],["2012-12-12",11.1,11.8,11.1,11.3,530.0],["2012-12-13",11.7,11.7,11.2,11.4,1050.0],["2012-12-14",11.2,12.4,10.8,12.1,2390.0],["2012-12-17",12.4,12.4,10.9,12.1,5550.0],["2012-12-18",11.9,12.2,11.0,12.2,2490.0],["2012-12-19",11.7,12.4,11.6,12.4,1370.0],["2012-12-20",12.4,12.4,11.6,12.0,4210.0],["2012-12-21",12.1,12.5,11.5,12.5,5330.0],["2012-12-24",12.2,12.3,11.7,12.2,450.0],["2012-12-26",11.8,12.4,11.6,12.4,850.0],["2012-12-27",11.9,13.0,11.3,11.3,8020.0],["2012-12-28",11.7,12.3,11.7,11.9,3290.0],["2012-12-31",12.1,15.0,12.1,14.8,20950.0],["2013-01-02",14.8,19.5,14.8,15.1,26440.0],["2013-01-03",17.2,19.4,15.6,16.4,13090.0],["2013-01-04",15.8,18.0,15.8,16.1,7830.0],["2013-01-07",16.1,17.5,14.9,16.1,7050.0],["2013-01-08",16.5,16.6,14.3,16.2,6450.0],["2013-01-09",16.2,18.0,15.0,16.0,11020.0],["2013-01-10",15.7,16.6,15.7,16.2,2080.0],["2013-01-11",16.7,16.8,16.0,16.4,5390.0],["2013-01-14",18.0,18.0,16.0,16.4,4860.0],["2013-01-15",16.0,16.5,16.0,16.3,2390.0],["2013-01-16",17.0,17.6,16.6,17.2,5220.0],["2013-01-17",17.2,17.8,17.2,17.2,2300.0],["2013-01-18",17.5,17.5,17.2,17.4,6560.0],["2013-01-22",18.0,18.0,17.5,17.9,5250.0],["2013-01-23",18.2,19.8,17.5,19.0,18790.0],["2013-01-24",19.0,20.0,19.0,19.4,9710.0],["2013-01-25",19.7,19.8,18.5,18.5,2990.0],["2013-01-28",18.5,19.5,18.5,18.7,2380.0],["2013-01-29",17.9,19.5,17.1,19.1,19280.0],["2013-01-30",18.9,19.0,18.3,18.8,4210.0],["2013-01-31",18.6,18.7,18.0,18.7,2260.0],["2013-02-01",18.7,18.7,18.0,18.1,1080.0],["2013-02-04",17.6,18.6,17.6,18.0,3310.0],["2013-02-05",18.0,18.4,18.0,18.2,3400.0],["2013-02-06",18.5,19.2,18.3,18.6,3010.0],["2013-02-07",18.6,18.9,18.6,18.6,1990.0],["2013-02-08",19.0,19.0,18.2,18.8,4460.0],["2013-02-11",18.5,19.0,18.5,18.5,2140.0],["2013-02-12",18.3,18.9,18.3,18.7,930.0],["2013-02-13",18.8,18.8,18.5,18.6,600.0],["2013-02-14",18.5,18.7,18.3,18.5,1100.0],["2013-02-15",18.6,18.8,18.3,18.7,2040.0],["2013-02-19",18.8,19.5,18.8,19.3,9360.0],["2013-02-20",19.3,20.4,19.3,19.8,3210.0],["2013-02-21",20.2,20.6,19.8,20.1,5520.0],["2013-02-22",21.0,21.5,20.2,20.9,11690.0],["2013-02-25",20.5,21.7,20.5,21.0,6470.0],["2013-02-26",21.0,21.1,20.0,20.2,8050.0],["2013-02-27",20.5,20.6,20.2,20.2,330.0],["2013-02-28",20.3,20.3,20.0,20.0,4770.0],["2013-03-01",19.8,20.2,18.3,19.9,7230.0],["2013-03-04",19.6,19.9,18.8,19.9,1880.0],["2013-03-05",19.9,19.9,19.7,19.7,1940.0],["2013-03-06",19.8,20.0,19.7,19.8,570.0],["2013-03-07",19.3,20.0,18.9,19.8,1380.0],["2013-03-08",20.4,20.8,19.8,19.9,4110.0],["2013-03-11",20.3,20.7,19.8,20.0,3580.0],["2013-03-12",20.0,20.6,20.0,20.3,1700.0],["2013-03-13",20.5,20.8,20.0,20.7,5560.0],["2013-03-14",20.6,20.8,20.1,20.2,3930.0],["2013-03-15",20.2,20.5,20.2,20.3,3310.0],["2013-03-18",20.2,20.6,20.2,20.5,5230.0],["2013-03-19",20.2,20.5,20.1,20.2,3440.0],["2013-03-20",20.2,20.3,20.0,20.2,3820.0],["2013-03-21",20.1,20.4,20.1,20.4,2020.0],["2013-03-22",20.4,20.5,20.1,20.1,11220.0],["2013-03-25",20.4,20.5,20.2,20.5,2900.0],["2013-03-26",20.5,20.7,20.5,20.5,3200.0],["2013-03-27",20.6,21.0,20.5,20.6,6450.0],["2013-03-28",20.6,20.6,20.5,20.5,2480.0],["2013-04-01",20.2,20.8,20.2,20.5,1720.0],["2013-04-02",20.5,20.8,20.3,20.3,1920.0],["2013-04-03",20.6,20.6,20.4,20.4,970.0],["2013-04-04",20.7,20.7,20.4,20.4,350.0],["2013-04-05",20.7,20.8,20.5,20.6,820.0],["2013-04-08",20.7,20.8,20.6,20.8,500.0],["2013-04-09",20.7,20.8,20.7,20.7,4360.0],["2013-04-10",20.8,20.8,20.7,20.7,670.0],["2013-04-11",20.8,21.0,20.7,20.8,5000.0],["2013-04-12",20.8,20.9,20.8,20.8,220.0],["2013-04-15",20.8,21.1,20.8,21.1,1230.0],["2013-04-16",20.5,20.9,20.5,20.8,1630.0],["2013-04-17",21.2,21.2,20.6,20.7,1390.0],["2013-04-18",20.7,20.8,20.7,20.7,1090.0],["2013-04-19",20.7,20.7,19.1,19.6,1630.0],["2013-04-22",19.7,20.3,19.7,19.7,820.0],["2013-04-23",19.7,20.5,19.5,19.5,3310.0],["2013-04-24",19.5,21.0,18.3,19.7,2360.0],["2013-04-25",19.5,19.8,18.6,18.6,1140.0],["2013-04-26",18.8,19.0,18.6,18.7,360.0],["2013-04-29",18.7,19.4,18.7,18.8,870.0],["2013-04-30",18.7,21.4,18.7,20.1,5080.0],["2013-05-01",19.9,20.9,19.5,20.4,2070.0],["2013-05-02",20.1,20.1,20.0,20.0,900.0],["2013-05-03",19.8,19.8,18.9,18.9,860.0],["2013-05-06",19.0,20.2,19.0,19.7,700.0],["2013-05-07",19.4,20.0,19.2,19.2,720.0],["2013-05-08",19.0,19.0,18.8,18.9,450.0],["2013-05-09",18.7,19.2,17.9,17.9,1470.0],["2013-05-10",18.2,20.5,17.6,20.4,5220.0],["2013-05-13",20.5,20.5,18.7,19.5,860.0],["2013-05-14",20.0,20.5,18.9,19.9,1650.0],["2013-05-15",19.3,20.0,18.6,19.9,1590.0],["2013-05-16",19.6,20.4,18.7,20.0,980.0],["2013-05-17",18.8,19.8,18.8,19.8,1170.0],["2013-05-20",19.8,20.5,19.1,19.5,1760.0],["2013-05-21",20.0,20.2,19.2,20.2,440.0],["2013-05-22",20.1,20.1,19.5,19.6,1030.0],["2013-05-23",20.1,20.1,18.3,19.4,910.0],["2013-05-24",20.0,20.1,19.5,20.0,1410.0],["2013-05-28",20.1,21.0,19.6,20.0,4200.0],["2013-05-29",19.6,20.5,19.6,19.6,1010.0],["2013-05-30",20.0,20.0,19.2,19.2,180.0],["2013-05-31",19.0,19.5,19.0,19.2,570.0],["2013-06-03",19.1,20.0,19.1,19.5,1100.0],["2013-06-04",19.5,19.7,18.6,19.1,950.0],["2013-06-05",19.0,19.0,18.5,18.6,240.0],["2013-06-06",20.0,20.2,18.7,20.0,2570.0],["2013-06-07",20.0,20.0,18.6,19.0,2150.0],["2013-06-10",18.6,20.0,18.6,19.9,1220.0],["2013-06-11",19.3,20.0,19.3,20.0,190.0],["2013-06-12",19.6,20.1,19.0,20.0,990.0],["2013-06-13",19.5,20.1,19.1,20.0,560.0],["2013-06-14",20.1,20.1,19.0,19.6,1040.0],["2013-06-17",19.8,19.8,19.0,19.5,330.0],["2013-06-18",19.7,20.0,17.0,19.7,6340.0],["2013-06-19",19.2,19.8,18.3,19.7,900.0],["2013-06-20",18.7,19.7,18.2,19.3,1390.0],["2013-06-21",18.9,20.0,18.5,19.2,4230.0],["2013-06-24",19.9,20.0,18.0,19.9,2620.0],["2013-06-25",19.8,19.9,18.6,19.3,550.0],["2013-06-26",19.1,19.9,18.1,19.1,340.0],["2013-06-27",19.3,19.5,18.2,19.4,230.0],["2013-06-28",18.9,19.5,17.9,19.0,1730.0],["2013-07-01",18.2,19.5,18.2,19.0,1700.0],["2013-07-02",19.5,19.6,19.0,19.6,2320.0],["2013-07-03",19.2,19.3,19.0,19.0,300.0],["2013-07-05",18.6,19.5,18.6,19.2,1530.0],["2013-07-08",19.5,19.6,18.7,19.6,1400.0],["2013-07-09",19.0,19.6,18.7,19.3,420.0],["2013-07-10",19.6,19.7,19.1,19.2,660.0],["2013-07-11",19.5,19.9,19.1,19.2,2570.0],["2013-07-12",19.1,19.9,19.1,19.3,1170.0],["2013-07-15",19.0,19.3,19.0,19.0,1570.0],["2013-07-16",19.0,19.1,19.0,19.1,1820.0],["2013-07-17",19.9,19.9,19.0,19.0,1230.0],["2013-07-18",19.0,19.7,19.0,19.2,810.0],["2013-07-19",19.0,19.7,19.0,19.0,260.0],["2013-07-22",18.9,19.4,18.6,19.0,1820.0],["2013-07-23",18.9,19.4,18.9,19.0,720.0],["2013-07-24",19.0,19.4,19.0,19.0,200.0],["2013-07-25",19.4,19.4,18.6,18.7,830.0],["2013-07-26",18.7,19.2,18.7,18.9,1220.0],["2013-07-29",18.7,19.0,18.7,18.8,660.0],["2013-07-30",18.8,19.0,18.8,18.8,160.0],["2013-07-31",18.8,19.0,18.7,18.9,2110.0],["2013-08-01",19.0,19.0,18.7,18.9,340.0],["2013-08-02",18.7,19.1,18.7,19.0,2910.0],["2013-08-05",19.2,19.6,19.0,19.4,1310.0],["2013-08-06",19.6,19.6,19.1,19.3,190.0],["2013-08-07",19.0,19.3,19.0,19.1,250.0],["2013-08-08",19.0,19.2,19.0,19.2,700.0],["2013-08-09",19.0,19.2,19.0,19.1,680.0],["2013-08-12",18.7,19.0,18.5,18.5,3360.0],["2013-08-13",18.5,19.2,18.5,18.9,970.0],["2013-08-14",19.2,19.2,18.6,18.8,1640.0],["2013-08-15",18.9,19.2,18.9,18.9,110.0],["2013-08-16",18.5,18.8,18.5,18.6,550.0],["2013-08-19",19.0,19.0,18.6,18.7,130.0],["2013-08-20",18.5,18.6,18.5,18.5,580.0],["2013-08-21",18.5,18.6,18.4,18.5,500.0],["2013-08-22",18.5,18.6,17.8,18.4,3290.0],["2013-08-23",18.1,18.3,17.0,17.8,3760.0],["2013-08-26",17.5,17.7,17.1,17.4,1860.0],["2013-08-27",17.6,17.6,16.6,17.1,390.0],["2013-08-28",17.3,18.4,17.2,18.0,6200.0],["2013-08-29",17.6,18.4,17.4,18.0,1470.0],["2013-08-30",17.4,17.7,17.4,17.7,210.0],["2013-09-03",17.4,19.1,17.4,17.4,2600.0],["2013-09-04",17.5,19.2,17.5,18.3,4490.0],["2013-09-05",17.8,19.4,17.8,19.4,7690.0],["2013-09-06",19.0,19.6,18.5,19.6,4700.0],["2013-09-09",19.5,19.5,18.3,19.0,1000.0],["2013-09-10",19.0,19.0,18.4,18.4,730.0],["2013-09-11",18.5,19.0,18.4,18.7,950.0],["2013-09-12",18.6,19.5,18.5,18.5,920.0],["2013-09-13",18.6,19.5,18.5,19.5,230.0],["2013-09-16",19.5,19.5,18.6,18.6,330.0],["2013-09-17",19.4,19.4,18.5,19.1,250.0],["2013-09-18",19.1,19.6,18.6,19.5,1980.0],["2013-09-19",18.6,18.9,18.6,18.7,2000.0],["2013-09-20",18.9,19.1,18.6,18.6,670.0],["2013-09-23",18.9,18.9,18.6,18.7,160.0],["2013-09-24",18.8,18.8,18.6,18.6,350.0],["2013-09-25",18.8,18.9,18.6,18.9,570.0],["2013-09-26",19.2,19.2,18.6,18.6,200.0],["2013-09-27",18.7,19.0,18.6,18.7,1210.0],["2013-09-30",19.0,19.0,18.7,18.7,180.0],["2013-10-01",18.5,18.8,18.5,18.6,2280.0],["2013-10-02",18.7,18.7,18.2,18.2,70.0],["2013-10-03",18.3,18.4,18.3,18.3,750.0],["2013-10-04",18.6,18.8,18.4,18.8,1910.0],["2013-10-07",18.3,18.3,18.3,18.3,530.0],["2013-10-08",18.2,18.9,17.3,18.4,1230.0],["2013-10-09",18.2,18.4,18.2,18.4,70.0],["2013-10-10",18.7,18.7,17.9,18.5,650.0],["2013-10-11",18.7,18.7,17.3,18.1,170.0],["2013-10-14",17.9,18.0,17.9,18.0,50.0],["2013-10-15",17.7,18.0,17.7,18.0,480.0],["2013-10-16",18.0,18.2,18.0,18.0,830.0],["2013-10-17",17.5,18.2,17.4,17.4,1000.0],["2013-10-18",17.3,17.4,16.5,16.9,1670.0],["2013-10-21",17.3,17.3,17.3,17.3,970.0],["2013-10-22",17.3,17.8,17.3,17.6,330.0],["2013-10-23",18.6,18.9,17.8,17.8,2100.0],["2013-10-24",17.9,18.2,17.4,17.4,1320.0],["2013-10-25",16.9,18.3,16.9,17.5,1210.0],["2013-10-28",17.8,17.9,17.5,17.5,200.0],["2013-10-29",17.5,18.2,17.5,18.1,580.0],["2013-10-30",18.0,18.1,17.7,17.7,860.0],["2013-10-31",17.5,17.5,17.5,17.5,260.0],["2013-11-01",17.5,17.7,17.5,17.7,730.0],["2013-11-04",17.4,17.7,17.1,17.3,900.0],["2013-11-05",17.4,17.5,17.4,17.4,240.0],["2013-11-06",17.8,17.9,17.1,17.1,380.0],["2013-11-07",17.0,17.6,16.9,17.1,360.0],["2013-11-08",17.4,17.4,16.6,17.0,690.0],["2013-11-11",16.8,16.8,16.2,16.4,1680.0],["2013-11-12",16.7,16.7,16.5,16.5,470.0],["2013-11-13",16.3,16.6,16.0,16.6,1490.0],["2013-11-14",16.4,16.4,16.0,16.3,720.0],["2013-11-15",16.0,16.0,15.1,15.2,1700.0],["2013-11-18",15.7,16.0,15.7,15.9,600.0],["2013-11-19",15.7,15.9,15.3,15.4,80.0],["2013-11-20",15.5,15.9,15.2,15.2,530.0],["2013-11-21",15.2,15.4,15.1,15.1,500.0],["2013-11-22",15.0,15.0,14.1,14.1,1600.0],["2013-11-25",14.7,14.9,14.7,14.9,1400.0],["2013-11-26",15.0,15.0,14.8,14.8,170.0],["2013-11-27",14.6,14.9,14.4,14.7,460.0],["2013-11-29",14.8,17.0,14.5,16.9,3070.0],["2013-12-02",16.5,16.8,15.2,16.7,3030.0],["2013-12-03",16.3,16.3,15.4,16.0,570.0],["2013-12-04",15.6,16.6,15.5,15.9,1040.0],["2013-12-05",16.2,17.0,15.5,16.5,1920.0],["2013-12-06",15.6,15.8,15.5,15.5,1620.0],["2013-12-09",15.5,16.0,15.5,15.9,360.0],["2013-12-10",15.9,15.9,15.4,15.4,400.0],["2013-12-11",15.5,15.9,15.5,15.9,400.0],["2013-12-12",16.0,16.0,15.9,16.0,1060.0],["2013-12-13",15.7,15.9,15.5,15.5,270.0],["2013-12-16",15.5,15.5,14.7,15.3,3290.0],["2013-12-17",15.0,15.0,14.8,14.9,640.0],["2013-12-18",15.3,15.3,14.7,15.0,600.0],["2013-12-19",14.7,15.4,14.3,15.4,500.0],["2013-12-20",14.8,14.8,14.6,14.6,280.0],["2013-12-23",14.5,15.4,14.5,14.6,1660.0],["2013-12-24",14.6,15.9,14.6,14.6,1030.0],["2013-12-26",14.5,15.8,14.5,15.8,2510.0],["2013-12-27",15.3,15.8,14.5,15.0,2260.0],["2013-12-30",14.8,16.2,14.5,15.1,4320.0],["2013-12-31",15.2,15.7,15.2,15.5,1380.0],["2014-01-02",16.1,17.4,15.8,16.5,1970.0],["2014-01-03",17.3,17.3,15.2,16.0,4160.0],["2014-01-06",15.9,16.3,15.4,16.0,1320.0],["2014-01-07",15.6,15.8,15.3,15.7,950.0],["2014-01-08",16.0,17.2,15.5,16.2,1340.0],["2014-01-09",16.8,16.9,16.3,16.7,440.0],["2014-01-10",16.1,17.7,16.0,17.4,1980.0],["2014-01-13",17.7,18.1,16.6,17.1,2460.0],["2014-01-14",18.0,18.1,17.6,17.9,1030.0],["2014-01-15",18.2,18.7,18.2,18.3,1110.0],["2014-01-16",17.7,18.4,16.0,17.4,2080.0],["2014-01-17",17.0,18.1,17.0,17.4,2430.0],["2014-01-21",17.8,19.9,17.6,19.0,5910.0],["2014-01-22",18.5,18.9,17.8,18.6,3700.0],["2014-01-23",18.8,18.8,17.5,18.0,800.0],["2014-01-24",18.5,18.9,17.6,18.9,3470.0],["2014-01-27",18.4,18.4,17.6,17.7,850.0],["2014-01-28",17.0,17.9,17.0,17.9,340.0],["2014-01-29",18.0,18.0,17.0,17.0,180.0],["2014-01-30",17.6,17.8,16.4,17.3,1100.0],["2014-01-31",17.3,17.3,16.6,16.6,1470.0],["2014-02-03",16.4,16.9,16.2,16.5,1270.0],["2014-02-04",16.2,16.8,16.2,16.5,220.0],["2014-02-05",16.2,17.0,16.2,17.0,370.0],["2014-02-06",17.0,17.3,16.3,16.5,1260.0],["2014-02-07",16.9,17.3,16.8,17.3,810.0],["2014-02-10",17.5,18.1,17.3,17.5,230.0],["2014-02-11",17.4,18.2,17.2,17.3,280.0],["2014-02-12",17.5,17.5,17.0,17.0,180.0],["2014-02-13",16.8,18.2,16.1,16.6,970.0],["2014-02-14",18.2,18.2,16.8,16.9,2250.0],["2014-02-18",17.5,18.3,17.1,18.3,2180.0],["2014-02-19",18.0,18.9,16.8,16.8,30180.0],["2014-02-20",17.8,17.8,16.0,16.1,19120.0],["2014-02-21",16.2,17.2,15.3,15.8,6820.0],["2014-02-24",17.0,17.1,16.3,16.7,2400.0],["2014-02-25",16.4,17.1,16.4,17.0,830.0],["2014-02-26",17.0,18.0,16.5,17.1,4750.0],["2014-02-27",17.3,17.5,16.9,17.5,840.0],["2014-02-28",17.5,17.5,17.5,17.5,0.0],["2014-03-03",17.1,17.1,16.8,17.1,1030.0],["2014-03-04",17.0,17.1,16.8,16.9,820.0],["2014-03-05",16.8,17.3,16.8,17.3,3080.0],["2014-03-06",17.7,17.7,16.4,16.4,2960.0],["2014-03-07",16.4,17.6,16.2,17.0,7630.0],["2014-03-10",16.9,17.3,16.4,17.3,1050.0],["2014-03-11",16.7,17.5,16.3,17.3,7110.0],["2014-03-12",16.5,17.4,16.5,17.2,1360.0],["2014-03-13",16.8,17.4,15.3,15.4,17060.0],["2014-03-14",16.2,16.2,15.5,16.0,1360.0],["2014-03-17",16.0,16.0,15.6,16.0,1950.0],["2014-03-18",15.6,16.4,15.6,15.9,8230.0],["2014-03-19",16.3,16.4,15.5,15.9,6150.0],["2014-03-20",15.6,15.6,15.4,15.6,810.0],["2014-03-21",15.8,16.1,15.4,15.4,970.0],["2014-03-24",16.0,16.0,15.1,15.5,4240.0],["2014-03-25",15.6,16.7,15.5,16.7,29840.0],["2014-03-26",16.8,16.9,15.4,15.5,17500.0],["2014-03-27",15.5,15.8,15.4,15.7,6280.0],["2014-03-28",15.7,16.3,15.3,16.0,3920.0],["2014-03-31",16.5,21.0,15.6,19.6,109760.0],["2014-04-01",18.8,19.3,17.1,18.1,24100.0],["2014-04-02",17.7,18.2,17.0,17.8,7860.0],["2014-04-03",17.8,17.8,17.0,17.1,6070.0],["2014-04-04",17.0,18.1,16.3,16.6,6200.0],["2014-04-07",16.4,17.4,16.2,16.9,3010.0],["2014-04-08",17.3,17.7,17.0,17.5,3620.0],["2014-04-09",17.8,17.8,16.9,17.1,1780.0],["2014-04-10",16.6,17.7,16.6,17.1,910.0],["2014-04-11",17.7,17.7,16.5,16.9,2260.0],["2014-04-14",17.3,17.8,16.6,16.8,1790.0],["2014-04-15",17.2,17.2,15.9,16.1,2090.0],["2014-04-16",16.4,16.7,16.1,16.4,820.0],["2014-04-17",16.7,16.8,16.3,16.5,3120.0],["2014-04-21",16.7,16.9,16.5,16.6,720.0],["2014-04-22",16.9,17.0,16.7,17.0,2580.0],["2014-04-23",17.0,17.0,16.3,16.5,1720.0],["2014-04-24",16.3,17.1,16.3,16.5,4110.0],["2014-04-25",17.1,17.1,16.4,16.9,5150.0],["2014-04-28",17.0,17.0,16.3,17.0,900.0],["2014-04-29",17.0,17.0,16.4,16.9,560.0],["2014-04-30",16.8,16.8,16.3,16.5,890.0],["2014-05-01",16.9,16.9,16.5,16.5,310.0],["2014-05-02",16.6,17.0,16.6,17.0,1050.0],["2014-05-05",16.7,16.9,16.7,16.7,80.0],["2014-05-06",17.0,17.1,16.5,16.5,1420.0],["2014-05-07",16.8,17.3,16.5,16.5,220.0],["2014-05-08",17.1,17.1,15.9,16.4,3350.0],["2014-05-09",16.2,16.4,15.9,16.0,750.0],["2014-05-12",15.8,15.9,15.6,15.7,2490.0],["2014-05-13",15.6,15.6,15.2,15.4,3690.0],["2014-05-14",15.2,15.4,15.0,15.1,1400.0],["2014-05-15",15.4,15.9,15.2,15.9,1830.0],["2014-05-16",15.0,15.0,11.5,11.5,18840.0],["2014-05-19",13.5,14.9,12.3,12.9,19260.0],["2014-05-20",13.5,14.2,13.2,13.5,2040.0],["2014-05-21",13.7,14.0,13.5,13.6,3600.0],["2014-05-22",13.6,13.9,13.0,13.2,1190.0],["2014-05-23",13.6,14.0,13.2,13.5,1680.0],["2014-05-27",13.2,13.5,13.1,13.1,1900.0],["2014-05-28",13.5,13.5,12.9,13.1,870.0],["2014-05-29",13.0,13.2,12.9,12.9,1020.0],["2014-05-30",13.0,13.5,13.0,13.4,970.0],["2014-06-02",13.7,13.7,13.4,13.4,310.0],["2014-06-03",13.7,13.8,13.6,13.7,1000.0],["2014-06-04",13.8,13.8,13.6,13.7,290.0],["2014-06-05",13.6,13.7,12.7,12.7,2560.0],["2014-06-06",13.0,13.3,13.0,13.1,2940.0],["2014-06-09",13.1,13.3,12.3,12.5,5670.0],["2014-06-10",12.8,12.8,12.0,12.0,6390.0],["2014-06-11",12.1,12.8,12.1,12.5,1080.0],["2014-06-12",12.8,13.0,12.6,12.9,2390.0],["2014-06-13",12.9,13.1,12.4,13.1,1290.0],["2014-06-16",12.8,12.8,12.4,12.7,1750.0],["2014-06-17",12.5,12.9,12.4,12.7,1390.0],["2014-06-18",12.4,12.7,12.2,12.4,2120.0],["2014-06-19",12.1,12.5,12.1,12.1,1830.0],["2014-06-20",12.1,12.6,12.1,12.6,2010.0],["2014-06-23",12.6,12.7,12.2,12.7,180.0],["2014-06-24",12.1,12.5,12.1,12.3,910.0],["2014-06-25",12.1,12.3,11.6,11.9,2450.0],["2014-06-26",11.6,12.2,11.6,12.1,2460.0],["2014-06-27",12.2,12.4,11.8,12.2,3540.0],["2014-06-30",12.2,12.5,12.2,12.2,590.0],["2014-07-01",11.8,12.3,11.8,11.9,1070.0],["2014-07-02",11.9,12.2,11.9,11.9,520.0],["2014-07-03",12.1,12.3,11.9,12.0,2510.0],["2014-07-07",11.9,12.8,11.9,12.3,7300.0],["2014-07-08",12.5,13.9,12.5,13.1,5040.0],["2014-07-09",13.1,13.2,12.9,13.0,2790.0],["2014-07-10",12.7,13.5,12.7,13.5,6880.0],["2014-07-11",13.6,14.6,13.6,14.5,12130.0],["2014-07-14",14.2,14.6,14.0,14.2,1870.0],["2014-07-15",14.2,14.3,13.4,14.0,2550.0],["2014-07-16",13.8,14.5,13.8,14.5,320.0],["2014-07-17",14.5,14.5,13.6,13.6,1610.0],["2014-07-18",14.1,14.1,13.6,13.7,350.0],["2014-07-21",13.9,13.9,13.1,13.5,9220.0],["2014-07-22",13.6,14.1,13.3,14.0,7280.0],["2014-07-23",14.3,14.3,14.0,14.3,240.0],["2014-07-24",14.3,14.5,13.4,13.7,3360.0],["2014-07-25",14.0,14.1,13.7,14.1,690.0],["2014-07-28",14.1,14.1,13.7,14.0,680.0],["2014-07-29",13.8,13.9,13.5,13.9,1060.0],["2014-07-30",13.4,13.8,13.4,13.8,210.0],["2014-07-31",13.5,13.9,13.4,13.6,1090.0],["2014-08-01",13.0,13.8,12.5,12.7,3830.0],["2014-08-04",12.7,13.3,12.2,13.3,4480.0],["2014-08-05",13.3,13.3,13.2,13.2,590.0],["2014-08-06",13.3,13.5,13.0,13.1,410.0],["2014-08-07",12.9,13.5,12.4,12.9,600.0],["2014-08-08",12.4,12.9,12.2,12.2,1810.0],["2014-08-11",13.5,13.5,12.1,12.3,2440.0],["2014-08-12",12.8,12.8,12.3,12.3,1090.0],["2014-08-13",12.3,12.3,12.1,12.2,240.0],["2014-08-14",12.8,13.4,12.0,12.3,2750.0],["2014-08-15",12.7,12.7,12.4,12.7,360.0],["2014-08-18",13.2,13.3,12.0,12.1,1580.0],["2014-08-19",13.0,13.0,12.1,12.1,4060.0],["2014-08-20",12.5,12.8,12.3,12.8,950.0],["2014-08-21",12.3,13.0,12.1,12.2,1450.0],["2014-08-22",12.1,12.2,12.0,12.1,1340.0],["2014-08-25",12.1,13.3,12.1,12.7,1720.0],["2014-08-26",12.1,12.9,12.1,12.4,2610.0],["2014-08-27",12.7,12.7,12.4,12.5,1820.0],["2014-08-28",12.6,12.6,12.3,12.3,620.0],["2014-08-29",12.3,13.0,12.1,12.8,3250.0],["2014-09-02",12.5,12.8,12.4,12.8,1560.0],["2014-09-03",12.8,12.9,12.7,12.9,650.0],["2014-09-04",12.8,13.0,12.8,13.0,520.0],["2014-09-05",12.8,13.8,12.8,13.5,9980.0],["2014-09-08",12.9,13.2,12.7,12.7,800.0],["2014-09-09",13.1,13.5,12.7,12.8,3970.0],["2014-09-10",12.8,13.5,12.8,13.5,1300.0],["2014-09-11",13.5,13.8,13.4,13.4,3790.0],["2014-09-12",13.5,13.6,12.9,13.0,1790.0],["2014-09-15",13.0,13.2,12.5,12.9,1260.0],["2014-09-16",12.8,13.2,12.8,13.2,1160.0],["2014-09-17",12.6,13.2,12.6,13.1,760.0],["2014-09-18",13.0,13.2,12.5,13.1,350.0],["2014-09-19",12.9,13.7,12.6,13.7,2560.0],["2014-09-22",13.5,13.5,12.9,13.2,960.0],["2014-09-23",13.4,13.8,12.6,13.1,4250.0],["2014-09-24",13.1,13.7,13.1,13.5,490.0],["2014-09-25",13.2,17.3,12.6,15.0,59940.0],["2014-09-26",15.7,15.7,13.4,14.1,10070.0],["2014-09-29",13.4,13.9,13.0,13.2,3970.0],["2014-09-30",13.7,13.7,13.0,13.3,2270.0],["2014-10-01",13.0,13.4,12.4,13.2,3790.0],["2014-10-02",12.8,13.4,12.4,13.1,1770.0],["2014-10-03",12.4,13.3,12.3,13.1,5360.0],["2014-10-06",13.4,13.5,13.0,13.3,3160.0],["2014-10-07",12.5,13.3,12.5,12.8,430.0],["2014-10-08",13.1,13.1,12.0,12.9,4580.0],["2014-10-09",12.3,13.1,12.3,12.6,920.0],["2014-10-10",12.9,12.9,12.4,12.5,930.0],["2014-10-13",12.5,12.9,12.4,12.6,1520.0],["2014-10-14",12.6,12.8,12.2,12.8,660.0],["2014-10-15",12.8,12.8,12.1,12.3,1470.0],["2014-10-16",12.6,12.8,12.4,12.7,950.0],["2014-10-17",12.4,12.7,12.4,12.5,520.0],["2014-10-20",12.4,12.7,12.4,12.4,160.0],["2014-10-21",12.3,12.7,12.1,12.3,2620.0],["2014-10-22",12.3,12.7,12.3,12.7,590.0],["2014-10-23",12.6,12.6,12.0,12.4,960.0],["2014-10-24",12.3,12.8,12.1,12.4,3140.0],["2014-10-27",12.7,12.9,12.0,12.4,1170.0],["2014-10-28",12.5,13.2,12.1,12.4,2560.0],["2014-10-29",12.5,12.5,12.1,12.2,2010.0],["2014-10-30",12.3,13.2,12.0,12.6,3090.0],["2014-10-31",13.0,13.0,11.7,12.2,2230.0],["2014-11-03",12.6,12.6,12.3,12.4,1420.0],["2014-11-04",12.7,12.7,12.1,12.3,1170.0],["2014-11-05",12.4,12.4,12.1,12.1,740.0],["2014-11-06",12.0,12.0,11.7,11.8,450.0],["2014-11-07",11.6,12.0,11.6,11.8,1540.0],["2014-11-10",11.9,12.2,11.9,12.1,1370.0],["2014-11-11",12.0,12.1,12.0,12.0,230.0],["2014-11-12",12.0,12.0,11.8,11.8,1190.0],["2014-11-13",11.8,11.8,11.5,11.8,920.0],["2014-11-14",11.8,12.0,11.7,11.9,430.0],["2014-11-17",12.3,12.3,11.2,11.2,3960.0],["2014-11-18",11.4,11.5,11.2,11.4,670.0],["2014-11-19",11.5,11.5,11.1,11.4,740.0],["2014-11-20",11.4,11.4,10.4,10.7,3410.0],["2014-11-21",10.5,10.7,10.3,10.4,2010.0],["2014-11-24",10.4,11.3,10.3,10.5,4100.0],["2014-11-25",10.9,11.0,10.6,10.8,3830.0],["2014-11-26",10.6,11.9,10.6,11.1,6140.0],["2014-11-28",10.8,11.8,10.8,11.0,990.0],["2014-12-01",10.8,12.0,10.8,11.5,1180.0],["2014-12-02",11.0,11.8,11.0,11.1,1230.0],["2014-12-03",11.0,11.4,11.0,11.1,1320.0],["2014-12-04",11.1,11.9,10.8,10.8,1590.0],["2014-12-05",11.0,11.8,11.0,11.6,2310.0],["2014-12-08",11.8,11.8,10.9,11.0,820.0],["2014-12-09",11.6,11.6,11.2,11.2,90.0],["2014-12-10",11.0,11.2,10.8,10.8,860.0],["2014-12-11",11.2,11.8,10.3,10.5,3380.0],["2014-12-12",10.5,11.1,10.3,10.3,1470.0],["2014-12-15",10.3,10.7,9.7,9.7,2440.0],["2014-12-16",11.2,11.2,8.5,9.8,2900.0],["2014-12-17",9.6,9.7,9.1,9.3,3310.0],["2014-12-18",9.7,10.4,8.8,9.1,4420.0],["2014-12-19",9.1,9.3,8.2,9.3,11790.0],["2014-12-22",8.8,9.5,8.4,9.2,2780.0],["2014-12-23",9.0,9.5,8.8,9.0,1060.0],["2014-12-24",9.2,9.5,9.2,9.5,410.0],["2014-12-26",9.5,10.0,9.5,10.0,1800.0],["2014-12-29",10.0,11.0,10.0,11.0,4790.0],["2014-12-30",10.9,10.9,10.0,10.7,3850.0],["2014-12-31",10.9,10.9,10.0,10.4,6450.0],["2015-01-02",10.4,10.8,10.2,10.3,1170.0],["2015-01-05",11.0,11.5,11.0,11.1,5110.0],["2015-01-06",11.0,12.1,11.0,12.1,1370.0],["2015-01-07",12.1,12.2,10.2,11.5,4640.0],["2015-01-08",11.5,11.8,11.0,11.1,2960.0],["2015-01-09",11.4,11.6,11.0,11.5,2850.0],["2015-01-12",12.5,12.5,11.1,11.2,9300.0],["2015-01-13",11.3,12.3,11.3,11.9,110.0],["2015-01-14",11.3,11.5,10.5,10.6,3020.0],["2015-01-15",11.2,11.2,10.6,10.7,2070.0],["2015-01-16",10.6,11.0,9.0,9.8,7680.0],["2015-01-20",9.8,9.9,9.2,9.2,3900.0],["2015-01-21",9.5,10.4,8.6,10.4,4170.0],["2015-01-22",10.4,10.4,10.0,10.1,450.0],["2015-01-23",9.8,10.2,9.5,9.7,3530.0],["2015-01-26",10.0,10.0,9.7,9.9,1100.0],["2015-01-27",9.6,10.4,9.6,9.7,1040.0],["2015-01-28",10.2,10.2,9.8,9.9,870.0],["2015-01-29",10.0,10.1,9.8,9.8,560.0],["2015-01-30",9.7,9.9,9.5,9.5,1240.0],["2015-02-02",9.5,9.7,9.5,9.5,1540.0],["2015-02-03",9.5,9.8,9.5,9.6,1140.0],["2015-02-04",10.0,10.0,9.5,9.5,750.0],["2015-02-05",10.0,10.0,9.5,9.8,410.0],["2015-02-06",9.5,10.0,9.5,9.7,1780.0],["2015-02-09",9.5,9.9,9.5,9.5,2280.0],["2015-02-10",9.8,9.8,9.5,9.5,1810.0],["2015-02-11",9.5,9.7,9.3,9.3,490.0],["2015-02-12",9.3,9.7,9.0,9.1,1680.0],["2015-02-13",9.0,10.2,8.7,9.0,6110.0],["2015-02-17",9.2,9.5,9.1,9.2,2620.0],["2015-02-18",9.6,9.6,9.2,9.5,1370.0],["2015-02-19",9.5,9.5,9.2,9.2,120.0],["2015-02-20",9.0,9.5,9.0,9.3,240.0],["2015-02-23",9.4,9.4,9.2,9.2,120.0],["2015-02-24",9.0,9.9,9.0,9.5,2980.0],["2015-02-25",9.8,9.9,9.5,9.6,1160.0],["2015-02-26",9.1,9.4,8.9,9.1,2060.0],["2015-02-27",9.4,9.4,8.9,9.1,610.0],["2015-03-02",9.3,9.4,9.2,9.4,280.0],["2015-03-03",8.9,9.0,8.8,8.9,640.0],["2015-03-04",9.0,9.0,8.6,8.6,660.0],["2015-03-05",8.8,9.0,8.8,9.0,170.0],["2015-03-06",8.6,8.9,8.5,8.8,620.0],["2015-03-09",8.5,8.5,8.0,8.0,2980.0],["2015-03-10",8.9,8.9,8.1,8.1,610.0],["2015-03-11",8.6,8.6,8.1,8.4,820.0],["2015-03-12",8.0,8.2,7.8,8.2,950.0],["2015-03-13",8.2,8.2,7.7,8.1,3510.0],["2015-03-16",8.0,8.0,7.6,7.7,820.0],["2015-03-17",8.0,8.1,7.5,7.5,2440.0],["2015-03-18",8.0,8.0,7.5,7.6,630.0],["2015-03-19",7.5,7.8,7.4,7.7,1160.0],["2015-03-20",7.7,7.7,7.0,7.1,4890.0],["2015-03-23",7.1,7.8,7.1,7.5,560.0],["2015-03-24",7.5,7.7,7.5,7.5,120.0],["2015-03-25",7.5,7.8,7.4,7.8,1710.0],["2015-03-26",7.5,9.4,7.5,9.0,7000.0],["2015-03-27",8.4,8.5,7.9,8.4,1400.0],["2015-03-30",8.5,9.3,7.4,8.2,1150.0],["2015-03-31",7.6,8.0,7.6,7.9,1400.0],["2015-04-01",8.3,8.5,7.7,8.1,800.0],["2015-04-02",8.0,8.0,7.5,7.9,1420.0],["2015-04-06",7.4,7.5,7.2,7.4,830.0],["2015-04-07",7.3,8.0,7.3,7.8,890.0],["2015-04-08",7.3,7.7,7.3,7.7,1270.0],["2015-04-09",7.6,7.6,7.4,7.6,780.0],["2015-04-10",7.3,7.8,7.3,7.3,60.0],["2015-04-13",7.6,7.8,7.3,7.3,200.0],["2015-04-14",7.3,7.3,7.1,7.3,1530.0],["2015-04-15",7.0,7.5,7.0,7.5,1260.0],["2015-04-16",7.5,7.6,7.1,7.3,640.0],["2015-04-17",7.0,7.2,6.6,6.7,1920.0],["2015-04-20",6.7,7.1,6.7,7.0,340.0],["2015-04-21",7.0,7.2,7.0,7.0,830.0],["2015-04-22",6.7,6.7,6.7,6.7,40.0],["2015-04-23",6.9,7.0,6.7,7.0,630.0],["2015-04-24",7.0,7.0,6.7,6.7,450.0],["2015-04-27",6.5,6.8,6.2,6.6,1290.0],["2015-04-28",6.8,6.8,6.1,6.5,1990.0],["2015-04-29",6.3,6.6,5.8,6.4,3930.0],["2015-04-30",6.4,6.6,6.1,6.1,160.0],["2015-05-01",6.9,7.1,6.9,6.9,4900.0],["2015-05-04",6.6,6.8,6.4,6.6,290.0],["2015-05-05",5.9,7.1,5.9,6.5,1330.0],["2015-05-06",6.4,6.4,6.4,6.4,210.0],["2015-05-07",6.1,6.5,6.1,6.5,1760.0],["2015-05-08",6.4,7.2,6.4,6.9,90.0],["2015-05-11",6.2,6.9,6.2,6.3,1010.0],["2015-05-12",6.5,6.8,6.1,6.5,2160.0],["2015-05-13",6.0,6.7,6.0,6.3,1720.0],["2015-05-14",6.6,6.7,6.1,6.1,670.0],["2015-05-15",6.5,6.7,6.5,6.7,610.0],["2015-05-18",7.0,7.0,6.5,6.5,970.0],["2015-05-19",6.6,6.9,6.5,6.5,280.0],["2015-05-20",7.0,7.0,6.6,6.7,840.0],["2015-05-21",6.7,6.7,6.7,6.7,20.0],["2015-05-22",6.5,6.9,6.5,6.9,440.0],["2015-05-26",6.2,6.9,6.2,6.8,630.0],["2015-05-27",7.0,7.0,6.3,6.8,170.0],["2015-05-28",6.4,6.4,6.3,6.3,180.0],["2015-05-29",6.4,6.5,6.3,6.5,140.0],["2015-06-01",6.6,6.8,6.3,6.3,250.0],["2015-06-02",6.9,6.9,6.4,6.7,290.0],["2015-06-03",6.9,6.9,6.5,6.5,130.0],["2015-06-04",6.5,7.0,6.5,6.8,1880.0],["2015-06-05",7.0,7.0,6.7,6.7,2270.0],["2015-06-08",7.0,7.0,7.0,7.0,1130.0],["2015-06-09",7.0,7.0,6.7,7.0,970.0],["2015-06-10",6.9,7.3,6.8,6.8,870.0],["2015-06-11",7.0,7.0,6.8,6.8,1370.0],["2015-06-12",7.0,7.0,6.9,7.0,1740.0],["2015-06-15",7.3,7.3,6.6,7.0,1180.0],["2015-06-16",7.0,7.0,6.5,6.5,3170.0],["2015-06-17",6.9,7.0,6.6,6.6,490.0],["2015-06-18",6.7,6.9,6.7,6.7,940.0],["2015-06-19",6.9,7.0,6.5,6.9,1430.0],["2015-06-22",6.7,6.8,6.0,6.8,1560.0],["2015-06-23",6.6,6.8,6.5,6.6,650.0],["2015-06-24",6.3,6.6,6.2,6.3,2120.0],["2015-06-25",6.3,7.0,6.3,6.4,930.0],["2015-06-26",6.8,7.3,6.7,7.1,9110.0],["2015-06-29",6.3,6.9,6.3,6.8,1790.0],["2015-06-30",6.8,7.0,6.5,6.9,1490.0],["2015-07-01",6.8,6.9,6.4,6.4,1020.0],["2015-07-02",6.7,6.9,6.7,6.7,2590.0],["2015-07-06",7.0,7.0,6.4,6.8,2470.0],["2015-07-07",6.7,6.8,6.5,6.5,480.0],["2015-07-08",7.0,8.9,6.9,7.4,52190.0],["2015-07-09",7.3,7.9,6.6,6.6,14060.0],["2015-07-10",6.7,7.0,6.7,7.0,1680.0],["2015-07-13",6.7,7.0,6.5,6.5,2300.0],["2015-07-14",6.5,7.2,6.5,7.2,11180.0],["2015-07-15",6.9,7.2,6.6,7.0,550.0],["2015-07-16",6.6,7.0,6.1,6.3,5830.0],["2015-07-17",6.4,6.6,6.1,6.5,2450.0],["2015-07-20",6.7,6.8,6.5,6.5,2310.0],["2015-07-21",6.5,6.7,6.5,6.6,1650.0],["2015-07-22",6.7,6.8,6.7,6.8,150.0],["2015-07-23",6.8,6.8,6.5,6.7,430.0],["2015-07-24",6.5,6.8,6.4,6.4,560.0],["2015-07-27",6.5,6.5,6.4,6.5,640.0],["2015-07-28",6.5,6.7,6.5,6.5,580.0],["2015-07-29",6.5,6.5,6.4,6.5,1140.0],["2015-07-30",6.7,6.7,6.4,6.6,400.0],["2015-07-31",6.6,6.7,6.5,6.5,1380.0],["2015-08-03",6.7,6.7,6.4,6.4,30.0],["2015-08-04",6.4,6.7,6.4,6.7,850.0],["2015-08-05",6.7,6.8,6.6,6.8,300.0],["2015-08-06",6.6,7.3,6.5,6.6,2560.0],["2015-08-07",6.9,6.9,6.8,6.8,140.0],["2015-08-10",6.5,6.8,6.4,6.5,870.0],["2015-08-11",9.2,39.0,9.2,17.0,650630.0],["2015-08-12",17.7,17.9,10.5,11.5,294640.0],["2015-08-13",10.1,13.3,10.1,10.4,40690.0],["2015-08-14",10.5,15.9,9.6,12.6,471310.0],["2015-08-17",12.0,12.5,10.5,11.5,77340.0],["2015-08-18",11.3,11.5,10.8,11.0,20660.0],["2015-08-19",11.3,11.3,9.6,10.7,22300.0],["2015-08-20",10.4,11.5,10.0,10.6,24150.0],["2015-08-21",10.3,10.6,9.7,10.4,19590.0],["2015-08-24",9.6,10.3,9.5,10.3,12100.0],["2015-08-25",10.1,19.3,10.0,12.8,1113600.0],["2015-08-26",13.2,19.2,13.2,18.1,1922820.0],["2015-08-27",22.8,29.1,20.3,23.4,1516290.0],["2015-08-28",20.8,22.4,15.9,16.7,264590.0],["2015-08-31",16.3,17.0,13.4,13.5,148030.0],["2015-09-01",13.6,19.9,13.5,18.5,525220.0],["2015-09-02",17.7,18.4,15.2,16.7,311830.0],["2015-09-03",16.1,17.4,15.4,17.3,139200.0],["2015-09-04",17.1,18.6,15.7,15.8,149120.0],["2015-09-08",16.7,17.8,15.8,16.3,148000.0],["2015-09-09",16.6,16.9,15.3,15.5,63470.0],["2015-09-10",15.4,15.9,14.2,14.5,46070.0],["2015-09-11",14.5,15.3,14.1,14.3,32770.0],["2015-09-14",14.5,15.5,14.3,15.3,43910.0],["2015-09-15",15.3,18.5,15.1,17.3,285990.0],["2015-09-16",18.2,19.4,15.9,16.0,255830.0],["2015-09-17",15.6,16.0,14.9,15.5,49250.0],["2015-09-18",15.0,16.5,15.0,15.8,59140.0],["2015-09-21",16.0,17.4,15.2,17.0,151500.0],["2015-09-22",16.9,17.0,16.1,16.4,31930.0],["2015-09-23",17.0,17.0,15.4,15.9,38190.0],["2015-09-24",15.8,16.7,15.5,16.4,47350.0],["2015-09-25",16.3,17.0,14.5,14.9,73070.0],["2015-09-28",15.4,15.4,14.0,14.3,30460.0],["2015-09-29",14.2,14.8,14.0,14.0,20710.0],["2015-09-30",14.4,14.6,13.2,13.6,22510.0],["2015-10-01",13.8,13.9,12.4,12.7,34860.0],["2015-10-02",12.5,12.9,11.6,12.1,27180.0],["2015-10-05",12.1,13.4,12.1,13.0,21770.0],["2015-10-06",13.3,13.7,12.2,12.7,13480.0],["2015-10-07",12.7,13.0,12.3,12.4,10140.0],["2015-10-08",12.6,13.2,12.4,12.7,11370.0],["2015-10-09",13.1,13.6,12.5,13.2,21990.0],["2015-10-12",13.7,13.7,12.7,12.8,6810.0],["2015-10-13",13.0,13.4,12.5,13.0,8930.0],["2015-10-14",13.0,13.5,12.6,12.7,4340.0],["2015-10-15",12.8,13.4,12.7,13.3,6530.0],["2015-10-16",13.0,13.5,12.8,13.1,4770.0],["2015-10-19",12.9,13.3,12.7,12.7,3880.0],["2015-10-20",12.9,13.2,11.7,12.0,12330.0],["2015-10-21",11.9,13.1,11.7,11.8,32560.0],["2015-10-22",11.9,12.4,11.2,11.5,7750.0],["2015-10-23",11.3,11.6,10.8,11.1,6240.0],["2015-10-26",11.4,11.5,11.0,11.3,2750.0],["2015-10-27",11.4,12.0,10.8,11.8,10540.0],["2015-10-28",12.0,12.6,11.8,12.1,19100.0],["2015-10-29",12.5,13.0,11.9,12.2,6390.0],["2015-10-30",12.4,12.4,11.9,12.1,3570.0],["2015-11-02",12.0,12.3,11.6,12.1,5530.0],["2015-11-03",11.6,12.2,11.6,11.9,5070.0],["2015-11-04",11.9,12.6,11.9,12.3,6820.0],["2015-11-05",12.5,16.1,12.4,15.4,98340.0],["2015-11-06",15.5,17.9,15.0,15.5,110020.0],["2015-11-09",15.0,16.8,14.1,14.2,32320.0],["2015-11-10",13.8,14.5,13.3,13.8,18640.0],["2015-11-11",14.0,14.2,13.0,13.0,7330.0],["2015-11-12",12.8,15.0,12.6,14.0,20560.0],["2015-11-13",13.9,14.3,13.5,13.7,3710.0],["2015-11-16",13.8,14.1,13.0,14.0,3860.0],["2015-11-17",14.3,14.3,13.8,13.8,1300.0],["2015-11-18",13.9,14.2,13.4,13.4,2030.0],["2015-11-19",13.2,14.5,13.2,14.2,6340.0],["2015-11-20",13.9,15.9,13.9,14.5,19560.0],["2015-11-23",14.8,16.7,14.4,14.8,53710.0],["2015-11-24",15.0,15.4,14.2,14.2,8240.0],["2015-11-25",14.5,15.2,14.3,14.4,14660.0],["2015-11-27",14.7,15.5,14.4,15.1,5830.0],["2015-11-30",15.0,15.4,14.8,15.0,3130.0],["2015-12-01",14.8,16.2,14.8,15.5,10960.0],["2015-12-02",15.5,16.2,15.0,15.4,16080.0],["2015-12-03",15.4,15.7,15.0,15.2,6360.0],["2015-12-04",15.6,16.0,14.8,15.4,6950.0],["2015-12-07",15.4,17.4,15.3,17.1,69990.0],["2015-12-08",16.2,18.0,15.5,16.0,31410.0],["2015-12-09",17.2,17.2,16.0,16.6,18160.0],["2015-12-10",17.3,17.3,16.4,16.8,17150.0],["2015-12-11",16.9,16.9,16.4,16.5,6010.0],["2015-12-14",16.8,17.4,16.4,16.7,14180.0],["2015-12-15",16.9,16.9,14.3,14.9,13680.0],["2015-12-16",16.1,16.6,15.2,15.5,9960.0],["2015-12-17",15.2,15.8,15.2,15.2,3480.0],["2015-12-18",15.2,15.8,15.0,15.8,3510.0],["2015-12-21",15.4,15.7,14.8,15.3,8230.0],["2015-12-22",15.2,15.3,14.8,14.8,1040.0],["2015-12-23",15.1,15.4,14.9,15.0,8440.0],["2015-12-24",15.3,15.3,14.5,15.0,1570.0],["2015-12-28",15.0,15.4,13.3,14.3,14670.0],["2015-12-29",15.0,15.1,14.0,14.6,8760.0],["2015-12-30",14.9,15.0,14.5,14.8,2570.0],["2015-12-31",14.9,14.9,14.1,14.8,1490.0],["2016-01-04",15.1,15.2,14.1,14.3,2180.0],["2016-01-05",14.0,14.7,13.5,13.5,6680.0],["2016-01-06",13.2,14.4,13.1,13.5,8190.0],["2016-01-07",14.2,14.2,13.5,13.5,12960.0],["2016-01-08",13.5,13.6,13.2,13.5,2380.0],["2016-01-11",13.3,13.8,13.1,13.1,2030.0],["2016-01-12",13.1,13.3,13.1,13.3,1940.0],["2016-01-13",13.1,13.4,12.6,13.0,6440.0],["2016-01-14",12.7,13.5,12.2,12.2,9660.0],["2016-01-15",12.2,12.2,10.7,11.5,8640.0],["2016-01-19",11.6,15.0,11.6,13.0,28440.0],["2016-01-20",13.0,13.9,12.2,12.6,2570.0],["2016-01-21",12.4,13.9,12.1,12.5,4610.0],["2016-01-22",12.8,13.8,11.8,12.0,20830.0],["2016-01-25",12.1,12.7,11.9,12.2,1430.0],["2016-01-26",12.2,12.8,12.2,12.7,2470.0],["2016-01-27",12.6,12.9,12.5,12.5,6150.0],["2016-01-28",12.5,12.8,12.5,12.6,5640.0],["2016-01-29",12.8,13.7,12.6,12.6,8400.0],["2016-02-01",12.7,12.7,11.6,12.5,5820.0],["2016-02-02",12.5,12.7,11.2,12.1,20010.0],["2016-02-03",12.3,12.8,11.4,11.9,10170.0],["2016-02-04",11.8,12.5,11.6,12.1,760.0],["2016-02-05",11.9,12.8,11.8,12.1,2700.0],["2016-02-08",12.2,12.4,11.8,11.8,1920.0],["2016-02-09",11.8,12.0,11.5,11.9,510.0],["2016-02-10",13.0,13.0,11.9,11.9,8550.0],["2016-02-11",12.5,12.7,12.0,12.6,11350.0],["2016-02-12",13.0,13.0,12.4,12.9,5940.0],["2016-02-16",13.0,13.7,13.0,13.7,2800.0],["2016-02-17",13.8,14.9,13.8,14.8,2640.0],["2016-02-18",14.6,15.6,13.8,14.3,4340.0],["2016-02-19",14.0,14.4,14.0,14.1,2080.0],["2016-02-22",14.3,15.2,13.9,14.7,5540.0],["2016-02-23",14.8,15.4,14.3,14.7,1820.0],["2016-02-24",14.8,15.0,14.6,14.7,560.0],["2016-02-25",14.8,14.9,14.2,14.4,630.0],["2016-02-26",14.4,14.9,13.5,14.2,2810.0],["2016-02-29",14.3,14.9,14.3,14.3,1470.0],["2016-03-01",14.3,14.9,14.0,14.3,3920.0],["2016-03-02",14.3,14.7,14.1,14.4,480.0],["2016-03-03",14.9,14.9,14.4,14.9,6980.0],["2016-03-04",14.6,14.6,14.3,14.4,1620.0],["2016-03-07",14.1,14.5,13.5,13.9,4150.0],["2016-03-08",14.1,14.5,14.0,14.0,1000.0],["2016-03-09",14.1,14.1,13.4,13.9,1120.0],["2016-03-10",13.7,14.3,13.7,13.9,230.0],["2016-03-11",14.2,14.2,13.6,13.8,390.0],["2016-03-14",13.8,13.8,12.7,13.4,3100.0],["2016-03-15",13.3,13.9,13.3,13.3,5310.0],["2016-03-16",13.2,13.7,13.0,13.2,1350.0],["2016-03-17",13.2,13.7,12.9,13.1,1260.0],["2016-03-18",13.3,13.6,13.0,13.3,790.0],["2016-03-21",13.6,13.9,12.5,13.3,5130.0],["2016-03-22",13.2,13.6,12.6,12.7,1540.0],["2016-03-23",12.8,13.5,12.6,12.9,730.0],["2016-03-24",13.2,13.2,12.8,13.2,500.0],["2016-03-28",13.4,13.7,12.1,12.2,10200.0],["2016-03-29",12.2,13.1,12.2,12.3,3370.0],["2016-03-30",12.9,13.2,12.5,12.8,1690.0],["2016-03-31",13.1,13.4,12.6,12.9,3680.0],["2016-04-01",12.7,13.3,12.6,12.8,1500.0],["2016-04-04",12.6,13.3,12.6,13.1,930.0],["2016-04-05",13.4,13.4,13.1,13.2,450.0],["2016-04-06",13.3,13.3,12.1,12.5,13000.0],["2016-04-07",12.2,13.2,12.2,13.1,6390.0],["2016-04-08",12.7,13.2,12.3,12.5,7360.0],["2016-04-11",12.5,12.9,12.5,12.8,870.0],["2016-04-12",12.9,13.0,12.7,12.8,780.0],["2016-04-13",12.7,13.3,12.7,13.0,1760.0],["2016-04-14",12.7,13.1,12.7,13.0,230.0],["2016-04-15",13.1,13.3,12.9,12.9,1170.0],["2016-04-18",13.0,14.9,13.0,14.0,30140.0],["2016-04-19",14.4,14.8,14.0,14.6,6700.0],["2016-04-20",14.6,14.9,14.0,14.4,6280.0],["2016-04-21",14.2,14.8,14.1,14.8,2660.0],["2016-04-22",14.5,14.5,13.5,14.1,3170.0],["2016-04-25",14.0,14.1,13.0,13.3,2100.0],["2016-04-26",13.3,13.9,13.1,13.3,3210.0],["2016-04-27",13.5,13.8,13.2,13.3,1450.0],["2016-04-28",13.4,13.8,13.0,13.5,2420.0],["2016-04-29",13.7,13.7,13.2,13.2,1010.0],["2016-05-02",13.3,13.3,12.8,12.8,3220.0],["2016-05-03",13.8,13.9,13.0,13.2,350.0],["2016-05-04",13.0,13.3,13.0,13.2,260.0],["2016-05-05",13.4,13.4,12.7,13.2,820.0],["2016-05-06",13.1,13.4,13.0,13.4,280.0],["2016-05-09",13.6,13.7,12.6,13.6,1170.0],["2016-05-10",13.2,13.6,12.7,13.0,800.0],["2016-05-11",12.7,13.1,12.7,12.9,3350.0],["2016-05-12",12.8,13.1,12.7,12.7,1950.0],["2016-05-13",13.1,13.1,12.7,13.1,3940.0],["2016-05-16",13.1,13.6,12.8,13.4,2630.0],["2016-05-17",13.1,13.1,12.7,12.9,5280.0],["2016-05-18",12.6,13.0,12.4,12.4,3400.0],["2016-05-19",12.6,12.9,12.1,12.1,1840.0],["2016-05-20",12.9,12.9,12.3,12.3,4270.0],["2016-05-23",12.4,12.9,12.0,12.0,1580.0],["2016-05-24",12.1,12.7,12.1,12.4,2170.0],["2016-05-25",12.2,12.9,12.0,12.4,1300.0],["2016-05-26",12.4,12.7,12.1,12.7,480.0],["2016-05-27",12.3,12.9,12.1,12.7,1480.0],["2016-05-31",12.4,12.6,12.3,12.4,680.0],["2016-06-01",12.3,16.0,12.3,13.1,33440.0],["2016-06-02",12.8,13.0,12.5,12.6,2190.0],["2016-06-03",12.3,13.1,12.3,12.6,3880.0],["2016-06-06",13.5,14.0,12.3,12.7,5180.0],["2016-06-07",12.7,13.4,12.6,13.2,500.0],["2016-06-08",13.3,14.1,12.6,13.1,18670.0],["2016-06-09",13.2,13.3,12.7,13.1,3070.0],["2016-06-10",13.0,13.5,12.9,13.2,1070.0],["2016-06-13",13.2,13.2,12.4,12.4,3790.0],["2016-06-14",12.5,13.2,12.5,12.5,3670.0],["2016-06-15",12.9,12.9,12.1,12.1,770.0],["2016-06-16",12.5,13.0,12.4,12.5,790.0],["2016-06-17",12.3,13.0,12.2,12.2,4890.0],["2016-06-20",12.2,12.8,12.2,12.5,880.0],["2016-06-21",12.5,13.0,12.2,12.4,5960.0],["2016-06-22",13.0,13.0,12.3,12.6,1970.0],["2016-06-23",12.5,12.7,12.3,12.4,1000.0],["2016-06-24",12.3,12.7,12.1,12.4,6510.0],["2016-06-27",12.6,12.8,12.2,12.3,2220.0],["2016-06-28",12.5,12.5,12.4,12.4,140.0],["2016-06-29",12.7,12.8,11.1,11.7,12360.0],["2016-06-30",11.8,12.3,11.8,11.8,1400.0],["2016-07-01",11.8,12.3,11.5,12.0,1810.0],["2016-07-05",11.7,12.8,10.2,11.5,17810.0],["2016-07-06",20.5,21.1,14.6,15.9,296600.0],["2016-07-07",15.0,15.1,13.6,14.5,29070.0],["2016-07-08",14.4,14.4,13.1,13.3,15360.0],["2016-07-11",13.2,14.4,13.1,13.3,15910.0],["2016-07-12",13.5,13.7,13.2,13.3,7280.0],["2016-07-13",13.1,14.0,13.1,13.5,5060.0],["2016-07-14",13.5,13.6,13.2,13.4,2720.0],["2016-07-15",13.6,13.9,13.1,13.5,4110.0],["2016-07-18",13.5,14.0,13.4,13.7,8750.0],["2016-07-19",14.0,14.5,13.8,14.0,15060.0],["2016-07-20",13.9,14.4,13.9,14.0,13200.0],["2016-07-21",14.2,15.6,14.0,15.3,12450.0],["2016-07-22",15.2,15.6,14.8,15.6,30750.0],["2016-07-25",15.6,16.6,15.6,16.0,51730.0],["2016-07-26",16.4,16.5,15.9,16.2,3880.0],["2016-07-27",16.4,16.5,14.7,15.9,6320.0],["2016-07-28",15.8,15.9,14.5,15.3,7430.0],["2016-07-29",14.8,15.6,14.7,14.8,7030.0],["2016-08-01",15.0,15.5,15.0,15.3,3640.0],["2016-08-02",15.3,15.3,15.0,15.0,2710.0],["2016-08-03",15.2,15.2,15.0,15.0,7510.0],["2016-08-04",15.2,15.5,15.0,15.3,4350.0],["2016-08-05",15.3,15.9,15.3,15.6,6290.0],["2016-08-08",13.9,15.2,13.0,14.6,13590.0],["2016-08-09",14.2,15.3,14.0,15.0,2590.0],["2016-08-10",14.7,15.3,14.7,15.1,1740.0],["2016-08-11",15.1,15.5,15.1,15.3,1330.0],["2016-08-12",15.2,15.6,15.2,15.3,490.0],["2016-08-15",14.0,15.4,13.6,15.1,19330.0],["2016-08-16",15.1,15.1,14.8,15.1,2030.0],["2016-08-17",15.0,15.3,14.9,15.0,2890.0],["2016-08-18",14.8,16.2,14.8,15.7,10820.0],["2016-08-19",15.9,16.2,15.4,16.1,7750.0],["2016-08-22",16.0,16.5,16.0,16.5,10890.0],["2016-08-23",16.5,16.5,15.9,16.5,4460.0],["2016-08-24",16.4,16.4,15.4,16.1,3570.0],["2016-08-25",16.0,17.5,15.8,16.3,15350.0],["2016-08-26",16.5,16.8,15.7,15.7,4760.0],["2016-08-29",15.7,16.5,15.7,16.0,3680.0],["2016-08-30",16.2,16.6,16.0,16.0,1320.0],["2016-08-31",15.8,15.9,15.5,15.9,1310.0],["2016-09-01",15.8,16.0,15.7,15.7,760.0],["2016-09-02",15.8,16.5,15.6,16.4,4910.0],["2016-09-06",16.5,16.6,15.5,16.3,5070.0],["2016-09-07",16.3,16.3,15.6,15.6,4560.0],["2016-09-08",16.3,16.7,14.9,15.3,7930.0],["2016-09-09",15.3,16.0,14.8,15.0,24030.0],["2016-09-12",15.0,15.6,15.0,15.4,3620.0],["2016-09-13",15.6,15.6,14.6,15.3,5240.0],["2016-09-14",15.3,15.6,14.4,15.3,2260.0],["2016-09-15",15.0,15.6,13.9,15.3,5170.0],["2016-09-16",15.0,15.3,14.5,15.2,1850.0],["2016-09-19",15.0,15.0,14.6,14.9,810.0],["2016-09-20",14.7,15.0,13.9,14.1,2830.0],["2016-09-21",13.8,15.0,13.8,14.5,7310.0],["2016-09-22",14.8,15.1,14.5,15.1,990.0],["2016-09-23",15.1,15.7,14.5,15.7,2790.0],["2016-09-26",15.0,15.6,14.1,15.1,9630.0],["2016-09-27",14.8,15.0,14.5,14.5,1640.0],["2016-09-28",15.0,15.0,14.5,14.5,1490.0],["2016-09-29",14.7,15.0,14.5,15.0,1050.0],["2016-09-30",15.1,15.1,14.2,14.9,3640.0],["2016-10-03",14.9,15.1,14.2,14.6,14330.0],["2016-10-04",14.2,14.8,14.1,14.4,14290.0],["2016-10-05",14.3,14.3,13.5,14.3,7600.0],["2016-10-06",14.1,14.1,13.2,13.6,11920.0],["2016-10-07",13.7,13.8,13.2,13.4,5310.0],["2016-10-10",13.5,13.9,13.5,13.6,7580.0],["2016-10-11",13.6,13.9,13.0,13.0,9250.0],["2016-10-12",13.4,13.4,13.1,13.2,580.0],["2016-10-13",13.0,13.1,12.5,12.5,3750.0],["2016-10-14",12.7,13.3,12.0,12.4,3620.0],["2016-10-17",12.7,12.8,12.2,12.4,2490.0],["2016-10-18",12.4,12.9,12.1,12.2,4710.0],["2016-10-19",12.3,12.4,11.4,11.5,5640.0],["2016-10-20",11.6,11.8,11.4,11.6,4300.0],["2016-10-21",11.7,11.7,11.3,11.4,3130.0],["2016-10-24",11.2,11.3,11.0,11.0,5330.0],["2016-10-25",10.7,11.0,10.7,10.7,5080.0],["2016-10-26",11.0,11.3,10.7,11.2,14820.0],["2016-10-27",11.2,11.4,10.8,10.8,9710.0],["2016-10-28",11.4,11.4,11.0,11.2,4080.0],["2016-10-31",11.3,11.3,11.0,11.2,3580.0],["2016-11-01",11.1,11.3,11.0,11.1,1590.0],["2016-11-02",11.1,13.4,11.1,12.7,18460.0],["2016-11-03",12.8,13.0,12.0,12.3,8380.0],["2016-11-04",12.4,12.8,12.1,12.1,3080.0],["2016-11-07",12.0,13.0,12.0,12.3,6160.0],["2016-11-08",12.3,12.3,11.7,12.2,5090.0],["2016-11-09",11.7,12.9,11.3,12.7,9520.0],["2016-11-10",12.4,13.1,12.4,13.1,1420.0],["2016-11-11",12.7,13.0,12.6,12.6,4330.0],["2016-11-14",12.5,13.4,12.5,13.3,3120.0],["2016-11-15",13.3,14.0,13.1,13.9,6680.0],["2016-11-16",13.9,14.5,13.1,13.8,7940.0],["2016-11-17",13.8,15.4,13.5,13.6,15760.0],["2016-11-18",14.4,14.4,13.2,13.9,3620.0],["2016-11-21",13.9,14.1,13.3,13.7,3220.0],["2016-11-22",13.3,13.8,13.3,13.8,560.0],["2016-11-23",13.9,13.9,13.4,13.8,150.0],["2016-11-25",14.0,14.0,13.8,14.0,230.0],["2016-11-28",13.7,14.2,13.5,13.7,390.0],["2016-11-29",13.5,14.2,13.5,13.8,370.0],["2016-11-30",14.0,14.4,13.7,14.2,1530.0],["2016-12-01",14.4,14.4,13.6,13.6,750.0],["2016-12-02",13.6,13.8,13.6,13.8,430.0],["2016-12-05",14.1,14.1,13.6,13.6,2610.0],["2016-12-06",13.5,13.8,13.2,13.7,1020.0],["2016-12-07",13.9,14.4,13.4,14.2,3260.0],["2016-12-08",14.2,14.4,11.1,14.1,14880.0],["2016-12-09",14.0,14.2,13.7,13.9,1380.0],["2016-12-12",13.8,14.5,13.4,13.4,14560.0],["2016-12-13",13.4,14.0,12.8,12.8,2530.0],["2016-12-14",13.0,13.5,12.9,13.4,3450.0],["2016-12-15",13.1,13.1,12.8,12.9,1380.0],["2016-12-16",13.2,13.2,12.5,12.5,910.0],["2016-12-19",13.2,13.9,12.0,12.8,9100.0],["2016-12-20",12.8,12.9,12.5,12.8,1450.0],["2016-12-21",12.8,12.9,12.4,12.8,2940.0],["2016-12-22",13.0,13.0,12.7,13.0,3120.0],["2016-12-23",13.2,13.2,12.5,13.2,330.0],["2016-12-27",12.8,13.0,12.3,12.4,4660.0],["2016-12-28",12.9,12.9,12.0,12.4,5420.0],["2016-12-29",12.4,12.7,12.1,12.2,1950.0],["2016-12-30",12.1,12.7,12.0,12.5,2380.0],["2017-01-03",12.9,12.9,11.7,11.9,7020.0],["2017-01-04",12.3,12.4,11.5,11.9,7020.0],["2017-01-05",11.9,12.2,11.9,12.2,1540.0],["2017-01-06",12.2,12.5,12.0,12.3,2960.0],["2017-01-09",11.9,12.3,11.9,12.0,2250.0],["2017-01-10",12.0,12.2,12.0,12.1,2780.0],["2017-01-11",12.2,12.3,12.0,12.2,2730.0],["2017-01-12",12.0,12.3,12.0,12.1,1100.0],["2017-01-13",12.2,12.3,12.0,12.1,1480.0],["2017-01-17",12.1,12.3,12.1,12.2,700.0],["2017-01-18",12.0,12.3,12.0,12.1,1050.0],["2017-01-19",12.2,12.2,11.8,11.8,1280.0],["2017-01-20",11.8,12.0,11.6,11.8,2150.0],["2017-01-23",12.0,12.1,11.7,11.9,1510.0],["2017-01-24",12.0,13.0,11.8,12.5,25010.0],["2017-01-25",12.5,12.5,12.1,12.3,1760.0],["2017-01-26",12.2,12.8,12.1,12.4,1790.0],["2017-01-27",12.6,12.6,12.0,12.3,1670.0],["2017-01-30",12.4,12.4,12.1,12.3,2230.0],["2017-01-31",12.3,12.3,11.8,11.9,2470.0],["2017-02-01",12.2,12.9,12.1,12.5,3760.0],["2017-02-02",12.4,12.6,12.0,12.3,2220.0],["2017-02-03",12.3,12.5,12.0,12.5,750.0],["2017-02-06",12.5,12.6,12.3,12.4,1290.0],["2017-02-07",12.4,12.4,12.0,12.2,2950.0],["2017-02-08",12.4,12.4,11.9,12.3,370.0],["2017-02-09",12.3,12.3,12.0,12.2,900.0],["2017-02-10",12.1,12.2,12.0,12.2,540.0],["2017-02-13",12.5,12.6,12.2,12.4,1630.0],["2017-02-14",12.2,12.3,11.4,11.5,11490.0],["2017-02-15",11.6,11.6,11.3,11.5,6120.0],["2017-02-16",11.6,11.8,11.3,11.5,5720.0],["2017-02-17",11.7,11.7,11.3,11.5,2180.0],["2017-02-21",11.7,11.7,11.5,11.6,2660.0],["2017-02-22",11.4,11.7,11.4,11.5,960.0],["2017-02-23",11.5,11.6,11.4,11.4,1320.0],["2017-02-24",11.4,11.5,11.4,11.5,350.0],["2017-02-27",11.5,11.5,11.4,11.5,830.0],["2017-02-28",11.4,11.8,11.1,11.1,4320.0],["2017-03-01",11.3,11.8,11.2,11.2,8170.0],["2017-03-02",11.2,11.5,11.2,11.3,920.0],["2017-03-03",11.2,11.4,10.8,10.9,6200.0],["2017-03-06",10.8,10.9,10.6,10.7,1370.0],["2017-03-07",10.7,11.8,10.7,11.2,9320.0],["2017-03-08",11.4,11.4,11.3,11.4,2110.0],["2017-03-09",11.7,11.7,10.6,11.3,5240.0],["2017-03-10",11.1,11.1,10.7,10.9,1950.0],["2017-03-13",10.8,11.4,10.7,10.9,2150.0],["2017-03-14",11.1,11.1,10.7,10.7,1510.0],["2017-03-15",10.8,10.9,10.7,10.7,820.0],["2017-03-16",10.9,10.9,10.7,10.8,880.0],["2017-03-17",10.7,11.1,10.7,11.1,3030.0],["2017-03-20",11.1,11.3,11.0,11.2,980.0],["2017-03-21",11.1,11.3,10.9,11.0,710.0],["2017-03-22",11.2,11.2,10.8,11.0,910.0],["2017-03-23",10.8,11.3,10.7,11.2,1570.0],["2017-03-24",11.3,11.3,11.1,11.2,610.0],["2017-03-27",11.3,11.3,11.2,11.2,2520.0],["2017-03-28",11.3,11.6,10.2,10.9,2880.0],["2017-03-29",11.0,11.2,10.7,11.1,1940.0],["2017-03-30",11.3,11.7,11.0,11.4,1580.0],["2017-03-31",11.6,12.1,11.4,11.9,12720.0],["2017-04-03",12.1,12.2,11.8,11.8,4760.0],["2017-04-04",11.6,12.2,11.6,11.6,3270.0],["2017-04-05",11.5,12.2,11.5,11.5,2200.0],["2017-04-06",11.6,12.3,11.5,11.8,1030.0],["2017-04-07",11.8,12.0,11.5,11.6,690.0],["2017-04-10",11.7,12.1,11.3,11.9,3080.0],["2017-04-11",11.7,11.9,11.4,11.5,1290.0],["2017-04-12",11.4,11.9,11.4,11.8,960.0],["2017-04-13",11.9,11.9,11.3,11.6,950.0],["2017-04-17",11.3,11.8,11.3,11.5,950.0],["2017-04-18",11.6,11.9,11.0,11.3,4060.0],["2017-04-19",11.2,11.8,11.2,11.5,1540.0],["2017-04-20",11.4,11.6,11.4,11.4,240.0],["2017-04-21",11.4,11.4,11.0,11.3,1380.0],["2017-04-24",11.1,11.4,10.9,11.0,1570.0],["2017-04-25",10.9,11.4,10.9,11.2,1420.0],["2017-04-26",11.2,11.4,11.1,11.1,2810.0],["2017-04-27",10.9,11.3,10.9,10.9,2310.0],["2017-04-28",10.9,11.2,10.9,11.1,670.0],["2017-05-01",11.0,11.2,11.0,11.2,620.0],["2017-05-02",10.9,11.2,10.9,11.0,1150.0],["2017-05-03",11.1,11.2,11.0,11.2,880.0],["2017-05-04",11.5,11.5,11.0,11.3,1060.0],["2017-05-05",11.4,11.4,11.0,11.4,810.0],["2017-05-08",11.4,11.4,11.2,11.2,1690.0],["2017-05-09",11.3,11.5,11.0,11.2,490.0],["2017-05-10",11.1,11.4,11.1,11.2,790.0],["2017-05-11",11.3,11.4,11.0,11.1,1120.0],["2017-05-12",11.3,16.5,11.3,13.0,201780.0],["2017-05-15",11.8,11.8,11.2,11.7,14020.0],["2017-05-16",11.7,11.8,11.4,11.5,4920.0],["2017-05-17",11.4,11.5,11.0,11.2,8230.0],["2017-05-18",10.9,11.2,10.5,10.7,5910.0],["2017-05-19",10.7,10.9,10.7,10.9,5150.0],["2017-05-22",11.0,11.1,10.7,10.9,5940.0],["2017-05-23",11.0,11.4,10.7,11.2,3630.0],["2017-05-24",11.3,11.4,10.9,11.1,2610.0],["2017-05-25",11.2,11.4,10.8,11.1,2830.0],["2017-05-26",11.3,11.3,11.0,11.1,500.0],["2017-05-30",11.1,11.4,10.7,11.3,1940.0],["2017-05-31",11.0,11.1,11.0,11.1,1070.0],["2017-06-01",11.2,11.3,10.8,10.8,1160.0],["2017-06-02",10.8,11.2,10.8,10.9,1630.0],["2017-06-05",10.9,11.3,10.8,11.1,1080.0],["2017-06-06",10.9,11.0,10.8,10.8,1110.0],["2017-06-07",10.9,11.1,10.8,10.8,580.0],["2017-06-08",10.8,11.0,10.8,10.9,740.0],["2017-06-09",10.8,11.0,10.7,10.7,2710.0],["2017-06-12",10.7,10.9,10.6,10.6,4170.0],["2017-06-13",10.6,11.0,10.5,10.7,2360.0],["2017-06-14",10.5,10.9,10.5,10.6,1220.0],["2017-06-15",10.7,10.7,10.6,10.6,680.0],["2017-06-16",10.5,10.9,10.5,10.9,640.0],["2017-06-19",10.8,11.3,10.8,11.3,1700.0],["2017-06-20",10.9,11.0,10.5,10.6,630.0],["2017-06-21",10.5,10.9,10.5,10.9,680.0],["2017-06-22",10.5,10.8,10.5,10.8,420.0],["2017-06-23",10.5,10.6,10.5,10.6,2650.0],["2017-06-26",10.5,11.2,10.5,10.6,5840.0],["2017-06-27",10.3,10.8,10.3,10.5,1900.0],["2017-06-28",10.9,10.9,10.4,10.5,950.0],["2017-06-29",10.5,10.7,10.3,10.6,1030.0],["2017-06-30",10.3,10.7,10.3,10.5,1800.0],["2017-07-03",10.6,10.7,10.6,10.6,550.0],["2017-07-05",10.5,10.6,10.3,10.4,2920.0],["2017-07-06",10.3,10.9,10.3,10.6,2730.0],["2017-07-07",10.6,10.9,10.4,10.6,680.0],["2017-07-10",10.4,10.8,10.4,10.6,1710.0],["2017-07-11",10.8,10.8,10.2,10.6,6360.0],["2017-07-12",10.8,10.8,10.3,10.8,1570.0],["2017-07-13",10.8,10.8,10.5,10.6,420.0],["2017-07-14",10.6,10.8,10.6,10.7,2090.0],["2017-07-17",10.6,10.9,10.6,10.9,1280.0],["2017-07-18",10.7,10.8,10.5,10.7,3150.0],["2017-07-19",10.7,11.4,10.6,10.9,10000.0],["2017-07-20",10.8,10.9,10.6,10.7,2640.0],["2017-07-21",10.7,10.9,10.5,10.9,2090.0],["2017-07-24",10.9,10.9,10.5,10.8,1880.0],["2017-07-25",10.7,10.8,10.5,10.5,1920.0],["2017-07-26",10.6,11.7,10.5,11.5,23910.0],["2017-07-27",11.3,11.3,10.7,10.8,5560.0],["2017-07-28",10.8,11.3,10.8,11.2,3660.0],["2017-07-31",11.2,11.2,10.8,10.9,1500.0],["2017-08-01",10.9,11.2,10.8,10.9,1700.0],["2017-08-02",10.9,11.0,10.7,11.0,910.0],["2017-08-03",10.9,10.9,10.6,10.8,2710.0],["2017-08-04",10.8,11.0,10.8,11.0,2170.0],["2017-08-07",10.9,11.0,10.6,10.9,1150.0],["2017-08-08",11.1,11.2,10.9,10.9,990.0],["2017-08-09",10.9,10.9,10.6,10.7,1040.0],["2017-08-10",10.8,10.8,10.5,10.7,1490.0],["2017-08-11",10.7,11.1,10.3,10.5,4450.0],["2017-08-14",10.3,10.9,10.3,10.9,7100.0],["2017-08-15",11.3,11.9,10.6,10.9,10370.0],["2017-08-16",11.0,11.2,10.9,11.0,4710.0],["2017-08-17",11.0,11.0,10.8,10.8,2230.0],["2017-08-18",10.8,11.0,10.8,11.0,140.0],["2017-08-21",11.0,11.0,10.8,10.9,1510.0],["2017-08-22",10.9,11.2,10.8,11.1,1230.0],["2017-08-23",11.2,11.2,10.8,11.0,3650.0],["2017-08-24",11.0,11.0,10.6,10.7,5130.0],["2017-08-25",10.8,11.4,10.6,11.2,6250.0],["2017-08-28",11.5,11.7,10.9,11.4,10120.0],["2017-08-29",11.4,11.4,11.1,11.4,5870.0],["2017-08-30",11.3,11.4,11.0,11.3,2550.0],["2017-08-31",11.4,11.6,10.8,11.1,12400.0],["2017-09-01",11.1,11.6,11.0,11.5,5470.0],["2017-09-05",11.4,11.7,11.4,11.5,5310.0],["2017-09-06",11.4,12.0,11.4,11.6,6030.0],["2017-09-07",11.9,11.9,11.6,11.6,770.0],["2017-09-08",11.5,11.9,11.5,11.5,4420.0],["2017-09-11",11.8,11.8,11.7,11.8,2220.0],["2017-09-12",11.8,13.5,11.7,12.9,32860.0],["2017-09-13",12.4,12.6,11.9,12.0,8350.0],["2017-09-14",12.0,12.2,11.8,12.0,4540.0],["2017-09-15",11.9,12.0,11.8,12.0,1260.0],["2017-09-18",12.0,12.3,12.0,12.0,2680.0],["2017-09-19",12.0,12.2,12.0,12.0,1810.0],["2017-09-20",12.1,12.1,11.5,11.7,3100.0],["2017-09-21",11.6,11.7,11.5,11.6,2080.0],["2017-09-22",11.7,11.8,11.4,11.8,2940.0],["2017-09-25",11.6,11.8,11.5,11.6,1000.0],["2017-09-26",11.4,11.6,11.3,11.5,2900.0],["2017-09-27",11.5,11.8,11.5,11.5,1570.0],["2017-09-28",11.5,12.0,11.5,12.0,3160.0],["2017-09-29",11.8,12.3,11.8,12.3,1050.0],["2017-10-02",12.1,12.1,11.8,12.0,1810.0],["2017-10-03",12.0,12.0,11.8,11.9,1750.0],["2017-10-04",12.0,13.0,12.0,12.6,28070.0],["2017-10-05",12.1,12.6,12.1,12.4,2260.0],["2017-10-06",12.1,12.5,12.1,12.3,2450.0],["2017-10-09",12.2,12.4,12.2,12.2,1820.0],["2017-10-10",12.4,12.5,12.2,12.2,640.0],["2017-10-11",12.3,12.4,12.2,12.3,710.0],["2017-10-12",12.2,12.3,12.2,12.2,310.0],["2017-10-13",12.2,12.2,12.0,12.1,610.0],["2017-10-16",12.2,12.3,12.1,12.2,1460.0],["2017-10-17",12.2,12.4,12.0,12.0,960.0],["2017-10-18",12.1,12.3,12.1,12.2,2150.0],["2017-10-19",12.6,12.7,11.8,12.3,2230.0],["2017-10-20",12.2,12.5,11.8,11.8,3060.0],["2017-10-23",12.3,12.3,11.9,12.3,2300.0],["2017-10-24",12.3,12.4,11.8,11.8,5800.0],["2017-10-25",11.9,12.0,11.5,12.0,4750.0],["2017-10-26",12.0,12.0,11.3,11.9,1130.0],["2017-10-27",11.8,11.9,11.3,11.5,2000.0],["2017-10-30",11.4,11.7,11.4,11.7,2020.0],["2017-10-31",11.7,12.0,11.7,12.0,2100.0],["2017-11-01",11.7,12.0,11.7,12.0,3890.0],["2017-11-02",11.9,12.2,11.7,11.8,2390.0],["2017-11-03",11.7,12.5,11.7,11.9,6130.0],["2017-11-06",12.1,12.4,12.1,12.3,1550.0],["2017-11-07",12.1,12.3,12.0,12.0,4520.0],["2017-11-08",12.5,12.5,12.0,12.1,2780.0],["2017-11-09",12.1,12.2,11.8,11.9,1360.0],["2017-11-10",12.0,12.5,12.0,12.2,4460.0],["2017-11-13",12.2,13.4,11.9,12.7,9900.0],["2017-11-14",13.0,13.1,11.9,12.0,5810.0],["2017-11-15",12.0,12.6,12.0,12.6,3590.0],["2017-11-16",12.2,12.8,12.2,12.5,2720.0],["2017-11-17",12.5,12.8,12.5,12.8,4270.0],["2017-11-20",12.7,13.1,12.7,12.8,3220.0],["2017-11-21",13.0,14.8,12.5,12.9,34990.0],["2017-11-22",13.2,13.6,12.5,13.4,3800.0],["2017-11-24",13.4,13.7,12.7,13.3,2440.0],["2017-11-27",13.3,13.9,13.3,13.8,3530.0],["2017-11-28",13.8,14.0,13.2,13.6,5130.0],["2017-11-29",13.5,14.0,13.2,13.7,1810.0],["2017-11-30",13.4,13.7,13.3,13.4,2470.0],["2017-12-01",13.7,13.7,12.8,13.1,5970.0],["2017-12-04",13.0,13.3,13.0,13.2,1450.0],["2017-12-05",13.2,13.3,12.9,13.2,1270.0],["2017-12-06",13.2,13.2,12.8,13.1,440.0],["2017-12-07",12.8,13.1,12.7,12.9,2290.0],["2017-12-08",13.0,14.0,13.0,13.5,6950.0],["2017-12-11",13.7,13.7,13.3,13.7,2890.0],["2017-12-12",13.9,14.0,13.1,13.2,5400.0],["2017-12-13",13.3,13.8,13.3,13.5,1590.0],["2017-12-14",13.3,13.5,13.3,13.5,5620.0],["2017-12-15",13.4,13.6,12.5,12.5,15580.0],["2017-12-18",12.7,12.7,12.0,12.3,2900.0],["2017-12-19",12.2,12.6,12.1,12.3,4900.0],["2017-12-20",12.1,12.9,12.1,12.7,6750.0],["2017-12-21",13.0,13.0,12.6,12.9,4340.0],["2017-12-22",12.9,12.9,12.3,12.7,3000.0],["2017-12-26",12.8,12.8,12.4,12.6,1220.0],["2017-12-27",12.3,13.2,12.3,12.7,3010.0],["2017-12-28",12.7,13.1,12.4,12.6,2640.0],["2017-12-29",12.5,12.8,12.3,12.3,4530.0],["2018-01-02",12.1,12.8,12.0,12.5,7760.0],["2018-01-03",12.6,12.6,12.3,12.4,2930.0],["2018-01-04",12.5,12.8,12.3,12.5,2180.0],["2018-01-05",12.8,12.8,12.1,12.2,6870.0],["2018-01-08",12.0,12.6,12.0,12.4,1680.0],["2018-01-09",12.2,12.5,12.1,12.2,5020.0],["2018-01-10",12.4,12.6,12.4,12.5,4530.0],["2018-01-11",12.3,12.5,12.0,12.3,5430.0],["2018-01-12",12.3,12.3,12.2,12.2,2320.0],["2018-01-16",12.4,14.5,12.4,13.2,63450.0],["2018-01-17",13.3,13.3,12.5,12.5,4200.0],["2018-01-18",13.1,13.1,12.3,12.4,16920.0],["2018-01-19",26.0,44.5,23.3,29.5,5832440.0],["2018-01-22",26.5,28.7,22.8,24.9,328290.0],["2018-01-23",24.0,31.7,23.5,29.2,926570.0],["2018-01-24",29.3,31.5,25.2,28.3,177920.0],["2018-01-25",29.0,32.8,27.3,29.7,375950.0],["2018-01-26",30.0,32.4,27.2,27.4,201920.0],["2018-01-29",26.6,27.1,24.1,24.9,84020.0],["2018-01-30",24.0,25.5,23.2,25.2,49150.0],["2018-01-31",24.3,25.4,23.5,24.3,33710.0],["2018-02-01",23.6,25.0,23.3,24.1,56560.0],["2018-02-02",23.6,24.3,20.1,21.2,51270.0],["2018-02-05",20.4,21.1,19.5,19.7,30810.0],["2018-02-06",19.5,21.3,18.0,20.5,34210.0],["2018-02-07",19.3,21.1,19.1,20.3,17330.0],["2018-02-08",20.3,21.1,19.0,19.2,19530.0],["2018-02-09",19.6,20.2,18.1,18.9,13950.0],["2018-02-12",18.7,20.5,18.6,20.4,62860.0],["2018-02-13",20.1,20.3,19.0,19.6,22400.0],["2018-02-14",19.2,20.3,19.2,19.9,21580.0],["2018-02-15",17.8,18.5,17.4,17.6,27560.0],["2018-02-16",17.8,17.9,16.8,17.2,15570.0],["2018-02-20",16.7,17.2,16.4,16.8,10160.0],["2018-02-21",16.8,16.9,16.1,16.3,10730.0],["2018-02-22",16.3,17.2,16.2,16.7,29520.0],["2018-02-23",17.0,17.5,16.2,17.1,60690.0],["2018-02-26",17.4,17.4,16.6,17.0,22500.0],["2018-02-27",16.9,16.9,15.7,15.9,19480.0],["2018-02-28",15.9,16.6,15.5,15.7,9660.0],["2018-03-01",15.7,16.2,14.7,15.6,14380.0],["2018-03-02",15.2,16.3,15.2,15.6,8030.0],["2018-03-05",15.4,16.2,15.2,15.7,7550.0],["2018-03-06",15.7,16.6,15.6,15.7,21350.0],["2018-03-07",15.5,16.1,15.2,16.0,5340.0],["2018-03-08",16.2,17.0,15.9,16.6,53770.0],["2018-03-09",16.9,17.0,15.8,16.2,14370.0],["2018-03-12",16.2,16.3,15.8,16.0,7440.0],["2018-03-13",16.1,16.5,15.6,15.6,7040.0],["2018-03-14",15.6,15.8,15.1,15.2,14580.0],["2018-03-15",15.2,15.7,14.9,15.0,10020.0],["2018-03-16",15.0,16.4,14.8,15.5,33540.0],["2018-03-19",15.4,15.6,14.5,14.7,11830.0],["2018-03-20",14.8,15.4,14.6,15.2,6430.0],["2018-03-21",15.0,16.6,14.9,15.4,14400.0],["2018-03-22",15.2,15.4,14.7,15.2,4360.0],["2018-03-23",15.1,15.4,14.7,14.9,1520.0],["2018-03-26",15.3,15.3,14.6,14.7,2090.0],["2018-03-27",14.7,15.2,14.6,15.2,9980.0],["2018-03-28",15.1,15.2,13.9,14.2,6860.0],["2018-03-29",14.5,14.8,14.2,14.2,2470.0],["2018-04-02",14.2,14.5,13.8,13.8,12450.0],["2018-04-03",13.9,14.2,13.6,13.6,9350.0],["2018-04-04",13.5,13.9,13.5,13.9,2640.0],["2018-04-05",14.0,14.2,13.7,13.7,10960.0],["2018-04-06",14.1,16.3,14.0,15.5,151930.0],["2018-04-09",15.6,19.2,15.3,15.5,156160.0],["2018-04-10",15.7,16.7,15.2,15.7,27250.0],["2018-04-11",15.2,16.0,15.0,15.3,9630.0],["2018-04-12",15.4,16.3,15.4,15.8,14770.0],["2018-04-13",16.0,16.1,15.3,15.5,10940.0],["2018-04-16",15.8,15.8,15.3,15.7,4920.0],["2018-04-17",15.8,16.4,15.3,15.5,11280.0],["2018-04-18",15.7,15.8,15.5,15.5,6720.0],["2018-04-19",15.5,15.5,15.0,15.4,7860.0],["2018-04-20",15.3,15.3,14.6,14.8,11950.0],["2018-04-23",14.6,15.8,14.3,14.4,8910.0],["2018-04-24",14.7,14.9,14.0,14.4,7490.0],["2018-04-25",14.3,14.3,13.8,13.9,9380.0],["2018-04-26",14.0,14.7,14.0,14.5,5910.0],["2018-04-27",14.7,14.9,14.2,14.2,1940.0],["2018-04-30",14.3,14.5,14.0,14.0,3250.0],["2018-05-01",14.2,14.3,14.0,14.3,1840.0],["2018-05-02",14.3,14.3,14.0,14.1,1410.0],["2018-05-03",14.0,14.9,13.8,14.5,18940.0],["2018-05-04",14.5,15.8,13.8,14.3,56320.0],["2018-05-07",15.1,15.1,14.1,15.0,18600.0],["2018-05-08",14.9,16.7,14.5,14.6,198990.0],["2018-05-09",14.6,14.9,14.4,14.6,18600.0],["2018-05-10",14.7,14.7,14.4,14.4,11870.0],["2018-05-11",14.4,14.8,14.3,14.4,5710.0],["2018-05-14",14.5,14.5,14.3,14.3,5520.0],["2018-05-15",14.3,14.5,14.1,14.4,19590.0],["2018-05-16",15.3,17.2,15.2,15.8,172620.0],["2018-05-17",15.6,16.4,15.3,15.9,19450.0],["2018-05-18",16.1,16.3,15.6,15.9,14720.0],["2018-05-21",17.0,18.0,15.8,16.6,180820.0],["2018-05-22",16.8,16.8,14.8,15.6,49700.0],["2018-05-23",15.5,16.1,15.2,15.3,16590.0],["2018-05-24",15.5,15.8,15.3,15.6,11730.0],["2018-05-25",16.0,16.0,15.4,15.9,8870.0],["2018-05-29",15.6,15.7,15.1,15.1,10500.0],["2018-05-30",15.2,15.7,15.1,15.3,3390.0],["2018-05-31",15.3,15.5,15.0,15.3,8340.0],["2018-06-01",15.3,15.7,15.1,15.3,9780.0],["2018-06-04",15.5,15.5,14.8,15.1,18510.0],["2018-06-05",15.2,16.1,15.1,15.8,16180.0],["2018-06-06",15.5,15.7,15.0,15.3,5440.0],["2018-06-07",15.6,15.6,15.3,15.5,1950.0],["2018-06-08",15.4,15.9,14.9,15.2,30910.0],["2018-06-11",15.3,15.6,15.0,15.3,11430.0],["2018-06-12",15.2,15.4,14.8,15.1,8140.0],["2018-06-13",15.0,15.2,14.7,15.1,9560.0],["2018-06-14",15.0,15.2,14.6,14.8,7850.0],["2018-06-15",14.8,15.0,14.7,14.7,2130.0],["2018-06-18",14.8,14.9,14.1,14.6,7070.0],["2018-06-19",14.3,14.6,14.2,14.2,5900.0],["2018-06-20",14.4,27.4,14.2,22.0,882580.0],["2018-06-21",20.0,20.7,17.1,17.2,153750.0],["2018-06-22",17.3,18.3,17.0,17.2,35470.0],["2018-06-25",17.2,17.2,15.8,16.4,21850.0],["2018-06-26",16.4,17.0,15.6,16.3,10990.0],["2018-06-27",16.2,16.6,16.1,16.1,4760.0],["2018-06-28",16.0,17.7,15.9,16.8,23120.0],["2018-06-29",17.0,17.3,15.9,16.2,30040.0],["2018-07-02",16.2,16.9,16.0,16.6,15530.0],["2018-07-03",16.8,16.9,16.5,16.6,6190.0],["2018-07-05",16.7,17.2,16.3,16.8,19930.0],["2018-07-06",16.8,17.9,16.8,17.2,23100.0],["2018-07-09",18.0,18.4,17.4,17.7,27440.0],["2018-07-10",17.9,18.7,17.6,18.1,14150.0],["2018-07-11",18.1,18.5,17.6,17.8,9790.0],["2018-07-12",17.8,18.2,17.6,17.8,4160.0],["2018-07-13",17.8,17.9,17.7,17.7,2360.0],["2018-07-16",17.7,18.1,17.5,17.5,9560.0],["2018-07-17",17.6,17.9,17.1,17.3,13270.0],["2018-07-18",17.3,17.8,17.1,17.4,7250.0],["2018-07-19",17.7,18.4,17.2,17.6,18140.0],["2018-07-20",17.9,18.4,17.6,18.3,6100.0],["2018-07-23",19.0,19.8,18.3,19.0,29600.0],["2018-07-24",20.0,20.0,18.9,19.0,12430.0],["2018-07-25",19.1,19.6,19.0,19.4,8360.0],["2018-07-26",19.5,19.6,18.8,19.5,9220.0],["2018-07-27",19.5,22.5,19.1,21.0,88940.0],["2018-07-30",23.0,23.0,18.1,18.4,69970.0],["2018-07-31",18.3,18.6,17.1,17.2,19730.0],["2018-08-01",17.2,18.4,17.1,17.6,11030.0],["2018-08-02",17.6,17.7,17.2,17.7,5710.0],["2018-08-03",17.8,17.9,17.5,17.6,1870.0],["2018-08-06",17.6,17.8,16.9,17.0,11990.0],["2018-08-07",16.9,17.2,16.0,16.9,16740.0],["2018-08-08",16.8,16.9,16.3,16.5,6390.0],["2018-08-09",16.6,17.1,16.5,17.1,3360.0],["2018-08-10",17.1,17.4,16.8,16.8,3880.0],["2018-08-13",16.9,17.4,16.8,16.8,4830.0],["2018-08-14",17.0,17.2,16.6,17.1,7660.0],["2018-08-15",16.0,16.1,14.3,15.0,33520.0],["2018-08-16",15.7,15.7,14.4,14.8,9370.0],["2018-08-17",14.4,14.6,14.2,14.5,10050.0],["2018-08-20",14.2,15.3,14.2,14.7,5940.0],["2018-08-21",14.9,15.3,14.7,15.0,6540.0],["2018-08-22",15.0,16.4,15.0,16.1,58030.0],["2018-08-23",16.3,17.3,15.2,15.2,28700.0],["2018-08-24",15.6,16.0,14.7,15.3,22560.0],["2018-08-27",15.3,15.5,14.8,14.8,10570.0],["2018-08-28",15.2,15.2,14.8,14.9,7550.0],["2018-08-29",15.0,15.1,14.5,14.7,9920.0],["2018-08-30",14.7,14.8,14.3,14.5,9030.0],["2018-08-31",14.6,15.6,14.5,15.4,35510.0],["2018-09-04",15.1,16.2,14.4,15.5,59280.0],["2018-09-05",15.3,15.7,14.7,15.0,13010.0],["2018-09-06",15.0,15.3,15.0,15.1,6350.0],["2018-09-07",15.0,15.2,14.5,15.1,8680.0],["2018-09-10",15.1,15.2,14.5,14.5,3710.0],["2018-09-11",14.5,15.1,14.5,14.6,6300.0],["2018-09-12",15.0,15.4,15.0,15.4,10400.0],["2018-09-13",15.5,15.5,15.0,15.2,4080.0],["2018-09-14",15.0,16.3,15.0,15.2,17420.0],["2018-09-17",15.5,16.5,14.6,15.7,10350.0],["2018-09-18",15.0,15.5,14.9,15.0,6230.0],["2018-09-19",14.8,15.5,14.8,15.1,3300.0],["2018-09-20",15.2,15.7,15.2,15.5,6760.0],["2018-09-21",15.6,16.6,15.3,16.1,42830.0],["2018-09-24",16.1,16.1,15.2,15.5,6930.0],["2018-09-25",15.4,15.6,15.2,15.5,3190.0],["2018-09-26",15.6,15.6,15.3,15.6,4420.0],["2018-09-27",15.5,15.5,15.1,15.1,7320.0],["2018-09-28",15.1,15.4,15.1,15.3,4210.0],["2018-10-01",15.6,15.6,15.2,15.5,3210.0],["2018-10-02",15.5,15.9,15.2,15.6,5570.0],["2018-10-03",15.7,15.7,15.3,15.7,2050.0],["2018-10-04",15.4,15.7,15.1,15.1,1810.0],["2018-10-05",15.1,15.3,15.0,15.3,1730.0],["2018-10-08",15.1,15.3,15.0,15.1,1100.0],["2018-10-09",15.0,15.4,14.6,15.0,3600.0],["2018-10-10",14.9,15.1,14.6,14.8,3990.0],["2018-10-11",14.8,15.4,14.7,15.4,3780.0],["2018-10-12",15.4,15.4,14.5,14.5,2140.0],["2018-10-15",14.9,15.0,14.5,14.9,1190.0],["2018-10-16",14.9,15.5,14.6,14.9,5240.0],["2018-10-17",15.0,15.2,14.9,15.1,2700.0],["2018-10-18",15.0,15.2,14.6,15.0,2700.0],["2018-10-19",15.0,15.0,14.6,14.7,2550.0],["2018-10-22",15.4,15.6,14.8,15.5,7780.0],["2018-10-23",15.3,15.3,14.8,15.0,2940.0],["2018-10-24",15.1,15.1,14.7,14.8,3110.0],["2018-10-25",15.0,15.1,14.1,14.9,4920.0],["2018-10-26",14.9,15.4,14.8,15.3,2400.0],["2018-10-29",15.2,15.2,14.5,14.5,2440.0],["2018-10-30",14.6,14.7,14.3,14.7,3660.0],["2018-10-31",14.9,15.0,14.6,14.6,1620.0],["2018-11-01",15.1,15.1,14.7,15.0,4450.0],["2018-11-02",15.2,15.2,14.7,14.7,2200.0],["2018-11-05",14.6,15.0,14.5,14.8,930.0],["2018-11-06",15.0,15.0,14.6,14.8,580.0],["2018-11-07",15.0,15.0,14.7,14.9,4090.0],["2018-11-08",15.0,15.7,14.8,15.1,19630.0],["2018-11-09",15.2,15.6,14.6,15.3,4060.0],["2018-11-12",15.0,15.0,14.4,14.4,2010.0],["2018-11-13",14.6,14.8,13.9,14.8,5930.0],["2018-11-14",14.5,14.5,13.8,14.1,4720.0],["2018-11-15",13.9,14.3,13.8,13.8,1930.0],["2018-11-16",13.7,13.9,13.3,13.6,6030.0],["2018-11-19",13.4,14.1,13.4,13.5,2520.0],["2018-11-20",13.6,13.9,13.3,13.9,1080.0],["2018-11-21",13.7,13.9,13.5,13.5,740.0],["2018-11-23",13.5,13.9,13.3,13.9,2030.0],["2018-11-26",13.9,14.1,13.6,14.0,2210.0],["2018-11-27",13.7,14.0,13.1,13.2,6480.0],["2018-11-28",13.2,13.9,13.2,13.9,1990.0],["2018-11-29",13.7,14.0,13.0,13.8,2980.0],["2018-11-30",13.6,13.9,13.3,13.4,2000.0],["2018-12-03",13.7,14.5,13.4,14.4,9400.0],["2018-12-04",14.4,14.4,13.8,13.8,13630.0],["2018-12-06",13.5,14.3,13.5,13.6,1570.0],["2018-12-07",14.2,14.3,13.6,14.2,2350.0],["2018-12-10",14.3,14.3,13.4,13.8,1710.0],["2018-12-11",14.1,14.3,13.8,14.3,2230.0],["2018-12-12",14.4,14.4,13.8,14.1,4500.0],["2018-12-13",14.2,14.4,14.0,14.1,2360.0],["2018-12-14",14.2,14.3,13.8,14.1,2630.0],["2018-12-17",14.2,14.8,13.9,14.1,4910.0],["2018-12-18",14.4,14.4,13.9,14.1,1400.0],["2018-12-19",14.0,14.3,13.5,14.0,4860.0],["2018-12-20",14.0,14.0,13.2,13.5,5830.0],["2018-12-21",13.5,13.8,12.0,12.0,7370.0],["2018-12-24",12.0,13.0,12.0,13.0,3710.0],["2018-12-26",12.9,12.9,12.3,12.4,4710.0],["2018-12-27",12.3,12.9,12.3,12.6,2640.0],["2018-12-28",13.0,13.0,12.5,12.9,2200.0],["2018-12-31",12.9,13.3,12.6,13.0,2180.0],["2019-01-02",12.7,13.4,12.6,13.4,1030.0],["2019-01-03",13.4,13.4,13.0,13.0,970.0],["2019-01-04",13.2,13.9,13.0,13.4,980.0],["2019-01-07",13.3,14.0,12.9,13.5,2220.0],["2019-01-08",13.7,13.8,13.2,13.4,1580.0],["2019-01-09",13.7,14.4,13.7,14.0,2330.0],["2019-01-10",13.8,14.2,13.4,14.2,1760.0],["2019-01-11",14.0,14.4,14.0,14.3,7330.0],["2019-01-14",14.7,14.9,14.5,14.6,6390.0],["2019-01-15",14.9,14.9,14.3,14.7,6040.0],["2019-01-16",14.7,14.7,14.4,14.7,5350.0],["2019-01-17",14.3,14.7,14.3,14.3,3000.0],["2019-01-18",14.6,14.6,14.1,14.5,3550.0],["2019-01-22",14.5,14.8,14.2,14.4,2610.0],["2019-01-23",14.5,14.6,14.1,14.6,1510.0],["2019-01-24",14.5,14.5,14.1,14.1,870.0],["2019-01-25",14.7,14.7,14.2,14.6,2260.0],["2019-01-28",14.8,14.9,14.3,14.9,1920.0],["2019-01-29",14.8,14.8,14.3,14.4,1210.0],["2019-01-30",14.6,14.7,14.3,14.3,1740.0],["2019-01-31",14.4,14.6,14.4,14.6,730.0],["2019-02-01",14.6,15.0,14.6,15.0,1390.0],["2019-02-04",15.1,15.2,14.5,15.2,6670.0],["2019-02-05",15.3,16.1,15.1,15.4,9890.0],["2019-02-06",15.7,16.0,15.3,16.0,3280.0],["2019-02-07",15.8,15.9,15.3,15.8,1580.0],["2019-02-08",15.5,15.8,15.5,15.5,2940.0],["2019-02-11",15.7,15.9,15.5,15.5,1070.0],["2019-02-12",15.6,16.7,15.5,16.0,24750.0],["2019-02-13",16.6,16.6,15.5,16.4,5350.0],["2019-02-14",16.9,16.9,16.2,16.7,4010.0],["2019-02-15",16.5,16.7,15.7,16.1,4980.0],["2019-02-19",16.4,16.4,16.0,16.3,2180.0],["2019-02-20",16.3,17.0,16.0,16.4,2090.0],["2019-02-21",16.2,16.7,15.7,16.2,2520.0],["2019-02-22",16.6,16.8,16.4,16.7,1980.0],["2019-02-25",16.7,17.0,16.6,16.8,1330.0],["2019-02-26",16.6,16.8,16.5,16.5,690.0],["2019-02-27",16.6,16.8,16.2,16.4,1070.0],["2019-02-28",16.2,16.8,16.0,16.0,1130.0],["2019-03-01",16.3,16.4,16.2,16.2,360.0],["2019-03-04",16.5,16.5,16.1,16.5,1670.0],["2019-03-05",16.5,16.8,16.2,16.5,3190.0],["2019-03-06",16.3,16.9,16.3,16.8,4370.0],["2019-03-07",16.4,16.8,16.2,16.2,1660.0],["2019-03-08",16.2,16.7,15.7,15.7,4550.0],["2019-03-11",15.6,16.0,15.5,15.7,2510.0],["2019-03-12",15.5,15.9,15.4,15.5,1250.0],["2019-03-13",15.5,16.0,15.5,15.5,2390.0],["2019-03-14",15.4,16.1,15.2,15.2,1670.0],["2019-03-15",15.2,15.5,15.0,15.0,1100.0],["2019-03-18",15.0,15.7,15.0,15.4,2120.0],["2019-03-19",15.3,16.0,15.1,15.1,2960.0],["2019-03-20",15.3,15.8,15.0,15.2,2170.0],["2019-03-21",15.3,15.3,15.1,15.1,1360.0],["2019-03-22",15.1,15.3,15.1,15.3,1770.0],["2019-03-25",15.2,15.4,14.5,14.8,3640.0],["2019-03-26",14.6,15.1,14.6,14.6,1260.0],["2019-03-27",14.7,15.1,14.6,15.1,1430.0],["2019-03-28",15.0,15.1,14.7,14.8,810.0],["2019-03-29",14.8,15.2,14.7,14.8,700.0],["2019-04-01",14.7,15.3,14.6,14.8,2790.0],["2019-04-02",14.6,15.2,14.6,15.2,430.0],["2019-04-03",15.4,15.7,15.1,15.5,1750.0],["2019-04-04",15.6,15.6,14.9,15.2,1280.0],["2019-04-05",15.3,15.6,14.9,14.9,1340.0],["2019-04-08",14.8,15.5,14.8,15.1,940.0],["2019-04-09",15.0,15.5,15.0,15.1,900.0],["2019-04-10",15.3,15.7,15.1,15.1,2240.0],["2019-04-11",14.9,15.8,14.9,15.2,1450.0],["2019-04-12",15.2,16.0,15.2,15.8,350.0],["2019-04-15",15.9,16.3,15.1,15.3,1860.0],["2019-04-16",15.4,16.2,15.4,16.0,610.0],["2019-04-17",16.0,16.1,15.6,15.7,840.0],["2019-04-18",16.0,16.0,15.7,15.9,450.0],["2019-04-22",16.0,16.0,15.4,15.6,1750.0],["2019-04-23",15.8,15.8,15.2,15.3,690.0],["2019-04-24",15.3,15.8,14.7,15.0,4040.0],["2019-04-25",14.8,15.3,14.8,15.1,2780.0],["2019-04-26",15.3,15.5,14.6,14.8,2960.0],["2019-04-29",14.8,15.3,14.8,15.2,1640.0],["2019-04-30",15.2,15.4,14.7,14.9,1130.0],["2019-05-01",15.0,15.1,14.8,14.9,940.0],["2019-05-02",14.8,15.0,14.7,15.0,960.0],["2019-05-03",14.7,15.2,14.7,14.8,200.0],["2019-05-06",15.0,15.5,14.7,14.7,2800.0],["2019-05-07",14.8,15.5,14.8,15.1,1870.0],["2019-05-08",15.2,15.5,15.0,15.5,1390.0],["2019-05-09",15.0,15.2,14.0,15.0,6650.0],["2019-05-10",14.9,14.9,14.4,14.8,1320.0],["2019-05-13",14.5,14.5,14.2,14.5,890.0],["2019-05-14",14.8,14.8,14.3,14.4,810.0],["2019-05-15",14.5,14.5,14.3,14.4,490.0],["2019-05-16",13.6,14.3,13.6,14.0,3850.0],["2019-05-17",13.8,13.9,13.8,13.8,580.0],["2019-05-20",13.8,13.9,13.7,13.8,1710.0],["2019-05-21",13.7,13.8,13.4,13.6,1880.0],["2019-05-22",13.4,13.5,13.0,13.1,900.0],["2019-05-23",13.1,13.3,13.1,13.1,650.0],["2019-05-24",13.1,13.3,13.1,13.2,120.0],["2019-05-28",13.2,13.4,13.1,13.3,1010.0],["2019-05-29",13.3,13.4,13.0,13.4,270.0],["2019-05-30",13.3,13.3,13.0,13.0,1220.0],["2019-05-31",13.0,13.1,12.5,12.7,5420.0],["2019-06-03",12.7,12.9,12.3,12.3,5810.0],["2019-06-04",12.2,13.2,12.0,12.3,8790.0],["2019-06-05",12.2,13.1,12.2,12.6,2490.0],["2019-06-06",12.4,12.7,12.1,12.1,1480.0],["2019-06-07",12.3,12.9,12.3,12.9,1230.0],["2019-06-10",12.8,13.0,12.3,12.3,890.0],["2019-06-11",12.2,12.4,11.6,11.6,3530.0],["2019-06-12",11.6,11.8,11.6,11.6,640.0],["2019-06-13",11.7,12.0,11.0,11.2,9410.0],["2019-06-14",11.4,11.8,11.2,11.5,820.0],["2019-06-17",11.9,12.1,11.7,12.1,1630.0],["2019-06-18",12.1,12.5,12.1,12.4,1920.0],["2019-06-19",12.4,12.5,11.5,11.8,2210.0],["2019-06-20",11.7,12.2,11.5,11.7,1030.0],["2019-06-21",11.9,11.9,11.5,11.8,850.0],["2019-06-24",11.9,12.0,11.6,12.0,1000.0],["2019-06-25",11.9,11.9,11.5,11.7,1730.0],["2019-06-26",11.6,11.7,11.6,11.6,960.0],["2019-06-27",11.8,12.0,11.5,11.6,2760.0],["2019-06-28",11.6,11.6,11.5,11.5,1290.0],["2019-07-01",11.4,11.6,11.4,11.6,3280.0],["2019-07-02",11.6,11.6,11.2,11.5,1540.0],["2019-07-03",11.3,11.6,11.0,11.2,800.0],["2019-07-05",11.3,11.6,11.1,11.3,1200.0],["2019-07-08",11.5,11.8,11.5,11.8,2970.0],["2019-07-09",11.7,11.7,11.3,11.3,750.0],["2019-07-10",11.7,12.0,11.3,12.0,1640.0],["2019-07-11",11.9,11.9,11.3,11.7,380.0],["2019-07-12",12.0,12.0,11.5,11.5,1440.0],["2019-07-15",11.4,11.8,11.4,11.5,1040.0],["2019-07-16",11.4,11.5,11.3,11.5,120.0],["2019-07-17",11.3,11.4,10.4,11.2,5640.0],["2019-07-18",11.1,11.9,10.8,11.8,2490.0],["2019-07-19",11.7,11.7,10.7,10.7,4380.0],["2019-07-22",10.7,11.1,10.7,10.9,1070.0],["2019-07-23",11.2,11.4,11.2,11.3,1120.0],["2019-07-24",11.5,11.7,11.5,11.7,1450.0],["2019-07-25",11.7,11.7,11.0,11.2,1010.0],["2019-07-26",11.1,11.5,10.8,10.8,2350.0],["2019-07-29",11.5,11.6,11.3,11.3,4130.0],["2019-07-30",11.4,11.4,11.1,11.4,550.0],["2019-07-31",11.2,11.6,11.0,11.0,1620.0],["2019-08-01",11.4,11.4,10.8,11.1,750.0],["2019-08-02",11.0,11.0,10.7,10.9,550.0],["2019-08-05",10.8,11.0,10.2,10.6,3050.0],["2019-08-06",10.6,11.2,10.6,10.8,2850.0],["2019-08-07",10.7,11.1,10.7,10.9,370.0],["2019-08-08",11.2,11.2,10.6,10.7,880.0],["2019-08-09",10.6,11.1,10.6,10.9,400.0],["2019-08-12",10.9,11.0,10.7,11.0,380.0],["2019-08-13",11.1,11.1,10.8,10.9,1270.0],["2019-08-14",11.0,11.1,10.8,11.0,1210.0],["2019-08-15",11.0,11.1,11.0,11.0,1210.0],["2019-08-16",11.0,11.2,11.0,11.1,540.0],["2019-08-19",11.2,11.2,11.0,11.1,1980.0],["2019-08-20",11.0,11.2,10.8,10.8,2490.0],["2019-08-21",11.0,11.2,10.8,11.2,400.0],["2019-08-22",11.2,11.2,10.7,10.9,990.0],["2019-08-23",10.7,11.0,10.7,10.9,1280.0],["2019-08-26",10.7,10.8,10.7,10.7,410.0],["2019-08-27",10.7,10.7,10.6,10.6,1900.0],["2019-08-28",10.6,10.7,10.6,10.7,2410.0],["2019-08-29",10.8,11.0,10.8,11.0,510.0],["2019-08-30",10.9,10.9,10.6,10.6,400.0],["2019-09-03",10.6,10.8,10.6,10.8,1490.0],["2019-09-04",10.9,10.9,10.7,10.7,430.0],["2019-09-05",10.7,12.6,10.7,11.4,3560.0],["2019-09-06",11.7,11.8,11.4,11.7,3310.0],["2019-09-09",11.1,11.7,11.1,11.4,710.0],["2019-09-10",11.5,12.1,11.5,11.6,1620.0],["2019-09-11",11.6,11.8,11.6,11.7,2040.0],["2019-09-12",11.9,11.9,11.6,11.8,1560.0],["2019-09-13",11.5,12.0,11.5,11.7,4460.0],["2019-09-16",11.4,11.8,11.0,11.3,1320.0],["2019-09-17",11.1,11.7,11.1,11.6,790.0],["2019-09-18",11.7,11.8,11.5,11.5,1090.0],["2019-09-19",11.7,11.7,11.3,11.4,1080.0],["2019-09-20",11.2,11.7,11.2,11.7,650.0],["2019-09-23",11.5,11.5,11.2,11.2,270.0],["2019-09-24",11.2,11.4,11.2,11.4,170.0],["2019-09-25",11.3,11.5,11.0,11.0,1310.0],["2019-09-26",11.1,11.2,11.1,11.2,760.0],["2019-09-27",11.2,11.2,7.8,8.5,25610.0],["2019-09-30",10.0,10.0,9.5,9.7,5880.0],["2019-10-01",10.2,10.2,9.8,9.9,1330.0],["2019-10-02",10.5,10.5,8.5,9.2,7040.0],["2019-10-03",9.8,9.8,9.7,9.7,5580.0],["2019-10-04",10.5,10.6,9.8,10.1,4450.0],["2019-10-07",10.1,10.6,9.7,10.3,1560.0],["2019-10-08",10.2,10.9,9.8,10.2,1000.0],["2019-10-09",10.2,10.4,10.2,10.4,200.0],["2019-10-10",10.4,10.5,10.0,10.0,2180.0],["2019-10-11",9.9,10.3,9.9,10.2,830.0],["2019-10-14",10.3,10.3,9.5,10.2,830.0],["2019-10-15",10.1,10.1,9.9,9.9,920.0],["2019-10-16",10.1,10.2,9.4,9.9,1850.0],["2019-10-17",10.6,13.5,9.5,10.8,44240.0],["2019-10-18",10.0,10.5,10.0,10.5,3120.0],["2019-10-21",10.4,10.6,9.8,9.9,6470.0],["2019-10-22",9.8,10.6,9.8,10.6,1660.0],["2019-10-23",10.8,10.8,10.3,10.8,990.0],["2019-10-24",10.6,10.7,10.3,10.3,310.0],["2019-10-25",10.4,10.4,10.2,10.2,1440.0],["2019-10-28",10.3,10.5,10.3,10.3,910.0],["2019-10-29",10.4,10.8,10.4,10.8,2420.0],["2019-10-30",10.7,11.0,10.5,10.7,1570.0],["2019-10-31",10.7,10.8,10.2,10.4,480.0],["2019-11-01",10.2,10.8,10.2,10.6,800.0],["2019-11-04",10.3,10.8,10.3,10.4,1280.0],["2019-11-05",10.1,10.6,10.1,10.6,810.0],["2019-11-06",10.6,10.6,10.3,10.5,560.0],["2019-11-07",10.6,10.6,10.3,10.3,340.0],["2019-11-08",10.4,10.4,10.3,10.3,60.0],["2019-11-11",10.2,10.3,10.1,10.2,1110.0],["2019-11-12",10.1,10.2,10.0,10.1,790.0],["2019-11-13",9.9,10.3,9.9,10.2,450.0],["2019-11-14",10.2,10.2,9.8,9.9,890.0],["2019-11-15",10.1,10.2,9.8,10.1,460.0],["2019-11-18",10.0,10.1,9.8,9.8,460.0],["2019-11-19",10.1,10.3,9.9,9.9,740.0],["2019-11-20",9.9,10.3,9.9,9.9,890.0],["2019-11-21",10.0,10.0,9.9,9.9,500.0],["2019-11-22",10.1,10.1,9.9,10.1,1030.0],["2019-11-25",10.1,10.2,9.7,10.1,1790.0],["2019-11-26",10.0,10.3,9.9,10.3,4810.0],["2019-11-27",10.3,10.3,9.9,10.3,1730.0],["2019-11-29",10.2,10.2,10.2,10.2,120.0],["2019-12-02",10.3,11.0,10.2,10.4,2230.0],["2019-12-03",10.6,10.6,10.1,10.1,500.0],["2019-12-04",10.1,10.6,10.1,10.1,550.0],["2019-12-05",10.3,10.6,10.1,10.3,940.0],["2019-12-06",10.4,10.6,9.9,9.9,600.0],["2019-12-09",10.2,10.4,9.9,10.3,1010.0],["2019-12-10",10.1,10.2,9.9,10.0,1080.0],["2019-12-11",10.0,10.1,9.8,10.1,450.0],["2019-12-12",10.0,10.1,9.8,9.9,890.0],["2019-12-13",9.7,10.0,9.7,10.0,1110.0],["2019-12-16",10.1,10.1,9.2,10.0,4040.0],["2019-12-17",9.9,10.0,9.5,10.0,2200.0],["2019-12-18",9.8,10.2,9.8,10.2,2580.0],["2019-12-19",10.5,10.5,9.8,10.0,1880.0],["2019-12-20",10.2,10.3,9.9,10.3,1880.0],["2019-12-23",10.3,10.3,9.9,10.1,1030.0],["2019-12-24",9.8,10.5,9.8,9.9,1280.0],["2019-12-26",9.9,10.5,9.8,10.3,1420.0],["2019-12-27",10.0,10.0,9.9,9.9,1130.0],["2019-12-30",9.9,10.4,9.9,9.9,2270.0],["2019-12-31",9.9,10.2,9.9,9.9,2860.0],["2020-01-02",10.0,10.3,10.0,10.1,870.0],["2020-01-03",9.9,10.5,9.9,10.0,640.0],["2020-01-06",9.9,10.5,9.9,10.3,1670.0],["2020-01-07",10.4,10.5,10.0,10.2,3880.0],["2020-01-08",10.3,10.3,10.0,10.3,370.0],["2020-01-09",10.4,10.4,10.1,10.4,9540.0],["2020-01-10",10.5,12.5,10.4,12.5,31680.0],["2020-01-13",12.5,12.5,10.8,10.9,11990.0],["2020-01-14",11.2,11.8,10.9,11.2,8100.0],["2020-01-15",11.0,11.3,10.2,11.1,7730.0],["2020-01-16",11.1,11.1,10.8,11.0,1670.0],["2020-01-17",11.0,11.5,11.0,11.1,6760.0],["2020-01-21",11.0,11.4,11.0,11.4,1480.0],["2020-01-22",11.1,11.5,11.1,11.2,1980.0],["2020-01-23",11.1,11.5,11.1,11.2,1040.0],["2020-01-24",11.3,11.5,11.0,11.1,1960.0],["2020-01-27",11.0,11.1,10.5,10.6,5590.0],["2020-01-28",10.8,11.3,10.6,11.1,700.0],["2020-01-29",11.3,11.3,10.7,10.8,1160.0],["2020-01-30",11.1,11.1,10.8,11.1,1650.0],["2020-01-31",10.9,11.1,10.7,10.8,930.0],["2020-02-03",11.0,11.1,10.7,10.8,2370.0],["2020-02-04",10.8,11.3,10.8,11.2,1260.0],["2020-02-05",11.2,11.4,11.0,11.4,3630.0],["2020-02-06",11.2,12.0,11.2,11.4,4660.0],["2020-02-07",11.4,11.4,11.1,11.2,2640.0],["2020-02-10",11.3,11.5,11.0,11.3,2360.0],["2020-02-11",11.4,12.0,11.2,11.7,1510.0],["2020-02-12",11.4,11.6,11.3,11.4,1410.0],["2020-02-13",11.2,11.6,11.2,11.4,1610.0],["2020-02-14",11.3,11.5,11.2,11.4,4160.0],["2020-02-18",11.6,11.6,11.0,11.3,6670.0],["2020-02-19",11.3,11.4,10.7,11.1,2020.0],["2020-02-20",10.9,10.9,10.7,10.7,2230.0],["2020-02-21",10.8,10.9,10.3,10.9,2660.0],["2020-02-24",10.9,11.1,10.3,10.4,2980.0],["2020-02-25",10.6,10.6,10.2,10.5,2180.0],["2020-02-26",10.5,10.5,10.2,10.3,2880.0],["2020-02-27",10.4,10.4,10.0,10.2,3670.0],["2020-02-28",9.7,10.2,9.7,10.0,2290.0],["2020-03-02",10.0,10.2,9.9,10.1,4710.0],["2020-03-03",10.1,10.4,10.0,10.0,5060.0],["2020-03-04",9.9,10.5,9.9,10.3,1450.0],["2020-03-05",9.9,10.1,9.9,9.9,2320.0],["2020-03-06",10.0,10.2,9.9,10.0,910.0],["2020-03-09",10.1,10.2,9.8,9.9,11980.0],["2020-03-10",10.1,10.2,9.9,10.1,1710.0],["2020-03-11",10.1,10.2,9.9,9.9,4960.0],["2020-03-12",9.9,10.1,9.6,10.0,7140.0],["2020-03-13",10.0,10.2,9.9,9.9,3830.0],["2020-03-16",9.9,10.4,9.7,10.3,11130.0],["2020-03-17",10.3,10.3,9.7,10.3,6160.0],["2020-03-18",10.2,10.3,9.0,9.0,4970.0],["2020-03-19",9.6,9.8,9.5,9.8,3110.0],["2020-03-20",10.0,10.0,9.1,9.9,6710.0],["2020-03-23",9.9,10.2,9.5,10.1,6740.0],["2020-03-24",10.5,11.3,9.7,10.8,12950.0],["2020-03-25",11.0,11.0,9.9,10.4,13820.0],["2020-03-26",10.2,10.8,10.0,10.7,10710.0],["2020-03-27",10.8,11.8,10.2,11.0,15180.0],["2020-03-30",11.5,11.6,10.4,10.6,6960.0],["2020-03-31",10.7,11.1,10.7,11.1,4860.0],["2020-04-01",11.2,11.5,10.6,11.0,2830.0],["2020-04-02",11.3,11.3,10.7,11.1,4590.0],["2020-04-03",11.0,11.1,10.2,10.8,4960.0],["2020-04-06",11.0,11.0,10.3,10.7,1960.0],["2020-04-07",10.7,11.3,10.3,11.1,3640.0],["2020-04-08",11.0,11.1,10.6,10.9,3140.0],["2020-04-09",10.9,11.2,10.5,11.0,5580.0],["2020-04-13",11.2,11.4,10.6,11.3,4330.0],["2020-04-14",11.5,11.5,10.7,11.3,5890.0],["2020-04-15",10.8,11.3,10.6,10.8,4440.0],["2020-04-16",11.1,11.1,10.8,10.8,1660.0],["2020-04-17",10.5,10.9,10.5,10.7,4020.0],["2020-04-20",11.0,11.2,10.9,11.1,2820.0],["2020-04-21",10.6,11.0,10.5,10.5,2230.0],["2020-04-22",11.0,11.0,10.1,10.3,4680.0],["2020-04-23",10.5,10.8,10.2,10.6,2610.0],["2020-04-24",10.1,10.7,10.1,10.5,2270.0],["2020-04-27",10.3,10.7,10.3,10.5,2210.0],["2020-04-28",10.7,10.7,10.0,10.1,4190.0],["2020-04-29",10.3,10.6,10.2,10.6,3960.0],["2020-04-30",10.6,11.0,10.4,11.0,4810.0],["2020-05-01",11.0,11.0,10.5,10.8,2980.0],["2020-05-04",11.0,11.2,10.1,11.1,1710.0],["2020-05-05",11.1,11.2,10.7,11.0,3730.0],["2020-05-06",11.0,11.1,10.8,11.1,1380.0],["2020-05-07",11.0,11.1,10.9,10.9,2440.0],["2020-05-08",11.0,11.5,10.5,11.4,5320.0],["2020-05-11",11.5,11.5,11.0,11.0,2960.0],["2020-05-12",11.0,11.8,11.0,11.3,1950.0],["2020-05-13",11.0,11.0,10.3,10.9,3350.0],["2020-05-14",10.9,11.0,10.6,10.8,1300.0],["2020-05-15",10.8,10.9,10.6,10.7,780.0],["2020-05-18",10.9,10.9,10.6,10.9,3390.0],["2020-05-19",10.9,10.9,10.7,10.9,1640.0],["2020-05-20",11.0,11.4,10.9,11.4,3570.0],["2020-05-21",11.4,11.8,11.2,11.6,4480.0],["2020-05-22",12.0,13.0,11.5,12.9,14280.0],["2020-05-26",12.5,12.5,11.5,11.7,9750.0],["2020-05-27",11.6,12.2,11.5,11.8,3850.0],["2020-05-28",12.1,12.5,11.6,12.2,4340.0],["2020-05-29",12.4,12.5,12.0,12.2,3320.0],["2020-06-01",12.4,12.4,12.0,12.3,1630.0],["2020-06-02",12.4,12.5,12.1,12.3,5560.0],["2020-06-03",12.5,12.5,12.0,12.5,7800.0],["2020-06-04",12.5,12.5,12.0,12.4,2530.0],["2020-06-05",12.5,12.5,12.0,12.2,15210.0],["2020-06-08",12.5,14.8,11.5,12.8,32260.0],["2020-06-09",13.1,13.5,12.0,12.4,5730.0],["2020-06-10",12.8,12.8,12.2,12.7,6650.0],["2020-06-11",12.7,12.7,12.2,12.4,3890.0],["2020-06-12",12.4,12.8,12.0,12.2,5820.0],["2020-06-15",12.7,13.4,12.0,13.2,7890.0],["2020-06-16",13.8,14.5,12.7,13.6,7760.0],["2020-06-17",14.4,14.4,12.8,13.3,6610.0],["2020-06-18",13.3,13.8,13.2,13.3,3100.0],["2020-06-19",14.2,15.0,13.8,14.7,21080.0],["2020-06-22",15.0,15.0,12.7,13.4,13430.0],["2020-06-23",14.3,14.3,13.4,13.5,3350.0],["2020-06-24",13.9,13.9,12.8,13.7,8270.0],["2020-06-25",13.9,13.9,13.3,13.8,2520.0],["2020-06-26",13.8,13.8,12.9,13.0,2270.0],["2020-06-29",12.6,13.4,12.6,12.8,9650.0],["2020-06-30",12.9,13.3,12.7,13.0,1610.0],["2020-07-01",13.0,13.3,12.7,13.1,1570.0],["2020-07-02",13.2,13.2,12.9,13.2,1930.0],["2020-07-06",13.2,13.5,13.2,13.4,5550.0],["2020-07-07",13.1,13.6,13.0,13.0,5590.0],["2020-07-08",13.3,13.4,13.0,13.3,4080.0],["2020-07-09",13.4,13.6,13.1,13.4,3780.0],["2020-07-10",13.1,13.3,13.1,13.1,2350.0],["2020-07-13",12.9,13.3,12.4,12.5,3990.0],["2020-07-14",12.8,13.2,12.4,13.2,5450.0],["2020-07-15",13.2,13.2,12.5,12.7,5030.0],["2020-07-16",12.6,13.0,12.3,12.6,4770.0],["2020-07-17",12.8,12.9,12.5,12.7,2300.0],["2020-07-20",12.8,12.8,12.5,12.8,1530.0],["2020-07-21",12.7,12.8,12.5,12.6,2670.0],["2020-07-22",12.4,12.7,12.2,12.5,4040.0],["2020-07-23",12.6,12.9,12.5,12.6,2780.0],["2020-07-24",12.7,12.9,12.5,12.5,2420.0],["2020-07-27",12.6,13.0,12.6,12.8,1630.0],["2020-07-28",13.1,13.1,12.6,12.9,2000.0],["2020-07-29",13.0,13.2,12.7,13.0,3100.0],["2020-07-30",12.9,14.2,12.9,13.7,24520.0],["2020-07-31",14.1,14.4,13.7,13.8,13840.0],["2020-08-03",14.2,27.1,13.8,15.4,604620.0],["2020-08-04",14.5,15.8,13.5,14.9,43880.0],["2020-08-05",14.4,14.7,13.8,14.2,6670.0],["2020-08-06",14.2,14.5,13.9,14.3,6840.0],["2020-08-07",14.3,14.5,13.9,14.5,5340.0],["2020-08-10",14.4,14.5,14.0,14.2,7690.0],["2020-08-11",14.0,14.4,13.2,13.4,14240.0],["2020-08-12",13.5,14.2,13.5,14.2,5240.0],["2020-08-13",13.8,14.2,13.5,13.9,6290.0],["2020-08-14",13.6,13.9,13.6,13.8,1960.0],["2020-08-17",13.7,13.7,13.3,13.7,436300.0],["2020-08-18",21.8,25.7,16.0,17.7,3731550.0],["2020-08-19",16.2,18.6,15.2,18.5,167770.0],["2020-08-20",17.4,17.6,16.5,16.8,37240.0],["2020-08-21",16.5,16.8,15.6,15.9,34280.0],["2020-08-24",16.4,16.7,15.1,16.1,17520.0],["2020-08-25",15.6,16.5,15.5,16.5,13720.0],["2020-08-26",16.5,16.6,16.0,16.3,13270.0],["2020-08-27",15.2,16.6,15.2,15.8,19920.0],["2020-08-28",16.2,16.5,16.0,16.1,7340.0],["2020-08-31",16.3,17.0,15.8,16.2,9300.0],["2020-09-01",16.2,16.3,15.6,16.0,6160.0],["2020-09-02",16.0,16.0,15.5,15.6,4780.0],["2020-09-03",15.4,15.5,14.9,15.0,12250.0],["2020-09-04",14.9,15.5,14.8,15.2,8850.0],["2020-09-08",14.8,15.4,14.8,15.1,4140.0],["2020-09-09",15.0,15.6,15.0,15.1,7400.0],["2020-09-10",15.0,15.3,14.9,14.9,5010.0],["2020-09-11",15.2,15.2,14.5,14.5,5780.0],["2020-09-14",14.5,14.5,13.7,14.0,9020.0],["2020-09-15",14.0,14.6,14.0,14.0,4590.0],["2020-09-16",14.1,14.3,14.1,14.2,3720.0],["2020-09-17",14.2,14.7,14.0,14.5,10330.0],["2020-09-18",14.3,14.5,14.2,14.4,4160.0],["2020-09-21",14.5,14.5,13.6,13.7,6240.0],["2020-09-22",13.7,19.1,13.5,14.9,324770.0],["2020-09-23",14.5,14.9,13.6,13.8,28940.0],["2020-09-24",13.8,13.8,13.2,13.5,7290.0],["2020-09-25",13.5,14.2,13.5,14.1,8390.0],["2020-09-28",14.1,14.2,13.8,14.2,5930.0],["2020-09-29",14.1,14.2,13.9,14.1,3040.0],["2020-09-30",14.0,14.2,13.9,13.9,5760.0],["2020-10-01",14.1,14.2,13.9,14.1,5450.0],["2020-10-02",14.1,14.5,13.8,14.4,6610.0],["2020-10-05",14.6,15.1,14.3,14.7,10330.0],["2020-10-06",14.7,15.0,14.4,14.4,7060.0],["2020-10-07",14.5,15.2,14.5,14.7,5380.0],["2020-10-08",14.8,15.0,14.5,15.0,3230.0],["2020-10-09",15.1,17.3,14.8,16.3,108080.0],["2020-10-12",16.4,16.5,15.4,16.1,20930.0],["2020-10-13",16.4,16.4,15.1,15.7,14050.0],["2020-10-14",15.7,15.7,14.7,15.1,13140.0],["2020-10-15",14.9,15.1,14.7,15.0,4400.0],["2020-10-16",15.0,19.9,14.9,17.0,543360.0],["2020-10-19",16.2,16.5,15.1,15.3,60240.0],["2020-10-20",15.2,15.5,14.5,15.0,19160.0],["2020-10-21",15.0,15.4,14.7,15.3,15920.0],["2020-10-22",15.5,15.9,14.9,15.5,9330.0],["2020-10-23",15.7,15.9,15.0,15.0,7030.0],["2020-10-26",15.1,15.2,14.5,14.6,24790.0],["2020-10-27",14.6,15.4,14.6,15.2,5050.0],["2020-10-28",15.3,15.3,14.6,15.0,6220.0],["2020-10-29",15.4,15.5,15.1,15.5,7180.0],["2020-10-30",15.2,15.4,14.8,15.2,4540.0],["2020-11-02",15.4,15.4,15.0,15.3,3550.0],["2020-11-03",16.2,16.2,15.4,15.7,10980.0],["2020-11-04",15.5,16.1,15.5,15.7,4650.0],["2020-11-05",15.4,16.2,15.4,15.9,7550.0],["2020-11-06",15.7,16.3,15.5,15.8,8150.0],["2020-11-09",16.1,16.1,15.4,15.6,6260.0],["2020-11-10",15.6,15.8,15.1,15.7,7350.0],["2020-11-11",15.7,15.8,15.3,15.8,5100.0],["2020-11-12",15.6,16.8,15.6,15.8,13500.0],["2020-11-13",16.0,16.4,15.6,16.3,11270.0],["2020-11-16",16.3,17.0,16.3,16.7,6840.0],["2020-11-17",16.9,17.4,16.3,16.8,10350.0],["2020-11-18",16.9,17.0,16.4,16.6,4840.0],["2020-11-19",16.6,17.2,16.5,17.0,4620.0],["2020-11-20",17.1,17.1,16.6,17.0,4050.0],["2020-11-23",17.2,17.4,17.0,17.2,6120.0],["2020-11-24",17.3,18.5,17.2,18.1,26500.0],["2020-11-25",18.1,19.1,17.7,19.1,16990.0],["2020-11-27",18.7,19.7,18.7,19.7,13980.0],["2020-11-30",19.9,21.1,18.3,18.3,23910.0],["2020-12-01",18.3,18.8,18.0,18.4,5970.0],["2020-12-02",18.6,18.8,18.0,18.7,4900.0],["2020-12-03",18.7,18.9,18.2,18.4,5010.0],["2020-12-04",18.5,18.7,18.2,18.7,6820.0],["2020-12-07",18.5,18.8,18.2,18.3,8780.0],["2020-12-08",17.8,18.2,17.2,17.4,14060.0],["2020-12-09",17.4,17.7,17.0,17.3,6730.0],["2020-12-10",17.3,17.6,17.3,17.4,3790.0],["2020-12-11",17.4,17.6,17.0,17.1,5350.0],["2020-12-14",17.0,17.2,16.5,17.0,6210.0],["2020-12-15",17.1,17.3,17.0,17.3,3790.0],["2020-12-16",17.4,17.8,17.3,17.5,6660.0],["2020-12-17",17.4,18.1,17.4,17.7,8510.0],["2020-12-18",17.5,18.0,17.5,17.5,3490.0],["2020-12-21",17.5,22.0,17.5,21.6,75730.0],["2020-12-22",18.8,19.9,18.3,19.5,31560.0],["2020-12-23",18.6,19.3,18.6,18.8,9860.0],["2020-12-24",18.5,19.2,18.5,18.8,3640.0],["2020-12-28",19.3,19.5,18.5,18.8,7280.0],["2020-12-29",19.0,19.4,18.7,18.7,4170.0],["2020-12-30",18.8,19.4,18.3,18.5,5980.0],["2020-12-31",18.6,18.6,18.0,18.2,8690.0],["2021-01-04",18.6,19.2,18.2,18.8,11780.0],["2021-01-05",18.9,19.2,18.2,18.9,12310.0],["2021-01-06",18.6,20.3,18.3,18.5,32200.0],["2021-01-07",18.9,19.8,18.8,19.1,9520.0],["2021-01-08",18.9,19.5,18.6,19.2,8420.0],["2021-01-11",19.5,20.4,19.4,19.7,14530.0],["2021-01-12",19.7,20.7,19.7,20.6,19050.0],["2021-01-13",20.6,20.6,19.6,20.0,9810.0],["2021-01-14",20.1,23.3,20.0,21.5,68710.0],["2021-01-15",21.1,21.5,20.3,20.6,18780.0],["2021-01-19",21.1,22.9,20.4,22.2,26300.0],["2021-01-20",22.2,29.0,22.2,25.0,123860.0],["2021-01-21",25.0,32.9,25.0,26.5,261910.0],["2021-01-22",28.5,28.5,26.2,28.0,71920.0],["2021-01-25",28.4,28.5,25.6,26.1,46850.0],["2021-01-26",27.5,42.0,27.0,38.9,516420.0],["2021-01-27",36.8,36.9,30.2,32.5,116740.0],["2021-01-28",31.0,32.8,29.6,30.2,44650.0],["2021-01-29",30.0,32.5,29.3,31.5,28660.0],["2021-02-01",32.2,40.0,31.0,39.1,164760.0],["2021-02-02",38.9,40.0,34.4,34.4,83750.0],["2021-02-03",35.2,38.0,34.0,36.0,37960.0],["2021-02-04",37.0,38.0,35.8,36.2,37000.0],["2021-02-05",36.7,44.9,36.4,43.4,135720.0],["2021-02-08",42.4,43.8,39.6,43.5,70770.0],["2021-02-09",42.9,45.1,42.0,42.5,45510.0],["2021-02-10",42.3,43.0,39.3,41.9,38650.0],["2021-02-11",42.0,42.9,38.1,39.2,27330.0],["2021-02-12",39.3,42.5,39.3,42.0,373410.0],["2021-02-16",57.5,57.5,45.9,48.8,280230.0],["2021-02-17",46.8,48.7,45.2,47.4,51740.0],["2021-02-18",47.0,47.5,43.0,44.6,32650.0],["2021-02-19",45.2,48.0,45.0,45.9,28000.0],["2021-02-22",46.0,46.0,41.0,41.7,41690.0],["2021-02-23",40.0,40.0,35.4,36.5,41720.0],["2021-02-24",37.6,40.3,37.6,39.2,18480.0],["2021-02-25",39.3,40.9,35.6,35.9,25940.0],["2021-02-26",36.6,37.5,35.0,36.2,10810.0],["2021-03-01",37.0,39.9,37.0,39.2,16300.0],["2021-03-02",39.9,39.9,37.3,37.8,16430.0],["2021-03-03",37.6,39.2,36.1,36.9,14990.0],["2021-03-04",37.0,37.0,32.0,32.4,30690.0],["2021-03-05",32.6,33.0,28.9,32.3,20690.0],["2021-03-08",32.3,33.2,31.8,32.4,12460.0],["2021-03-09",32.6,34.3,32.6,34.0,22490.0],["2021-03-10",35.5,36.7,34.6,35.4,16360.0],["2021-03-11",36.2,36.4,34.5,35.5,14260.0],["2021-03-12",35.5,35.7,33.4,34.2,9620.0],["2021-03-15",35.0,36.3,34.2,34.5,13100.0],["2021-03-16",34.6,35.5,33.1,33.7,13510.0],["2021-03-17",34.1,34.5,32.5,32.9,19750.0],["2021-03-18",33.8,33.8,30.5,30.5,25570.0],["2021-03-19",31.0,31.4,29.6,29.6,16800.0],["2021-03-22",30.1,30.5,28.5,28.5,17130.0],["2021-03-23",29.0,29.4,27.0,27.0,11530.0],["2021-03-24",27.0,30.0,27.0,29.6,24190.0],["2021-03-25",28.4,29.8,27.5,29.7,14390.0],["2021-03-26",30.1,30.1,28.2,29.2,8710.0],["2021-03-29",28.8,29.9,28.0,28.3,13850.0],["2021-03-30",28.0,28.4,26.4,27.8,5350.0],["2021-03-31",27.3,28.6,27.3,28.5,7090.0],["2021-04-01",27.7,28.8,27.7,28.2,8420.0],["2021-04-05",28.1,29.4,27.5,29.2,9060.0],["2021-04-06",28.8,31.0,28.8,29.3,25150.0],["2021-04-07",30.3,31.0,29.8,30.2,14020.0],["2021-04-08",31.2,31.2,29.6,30.0,6940.0],["2021-04-09",30.0,31.2,29.2,29.5,20420.0],["2021-04-12",29.1,29.7,27.4,27.6,11520.0],["2021-04-13",27.6,28.8,27.0,27.8,4460.0],["2021-04-14",27.5,28.0,27.0,27.3,6490.0],["2021-04-15",27.2,27.7,26.7,27.5,8270.0],["2021-04-16",27.3,27.5,26.4,27.5,4980.0],["2021-04-19",26.8,28.5,26.7,27.7,15030.0],["2021-04-20",27.8,28.1,26.4,26.6,4870.0],["2021-04-21",26.9,27.7,26.0,27.0,5600.0],["2021-04-22",27.4,27.5,26.9,27.1,3580.0],["2021-04-23",27.2,27.5,26.7,27.0,7070.0],["2021-04-26",27.5,27.5,27.1,27.1,4290.0],["2021-04-27",27.1,27.1,26.5,26.8,3480.0],["2021-04-28",27.6,27.6,26.6,27.1,9130.0],["2021-04-29",27.2,28.0,26.3,27.1,18620.0],["2021-04-30",27.3,27.4,26.7,27.0,9040.0],["2021-05-03",26.7,27.8,26.6,27.4,9100.0],["2021-05-04",27.0,27.3,25.3,25.4,8910.0],["2021-05-05",25.4,25.9,25.0,25.0,6770.0],["2021-05-06",24.7,24.9,23.0,23.0,6310.0],["2021-05-07",23.2,24.5,23.0,24.3,7950.0],["2021-05-10",23.8,24.1,23.1,23.6,7010.0],["2021-05-11",22.9,23.9,22.3,23.0,7170.0],["2021-05-12",23.1,23.5,22.3,22.8,5290.0],["2021-05-13",22.4,23.0,22.0,22.1,8250.0],["2021-05-14",21.4,22.2,20.8,22.1,6600.0],["2021-05-17",21.8,23.0,21.8,22.8,2820.0],["2021-05-18",23.0,25.0,23.0,24.4,11570.0],["2021-05-19",25.1,25.5,24.0,24.7,8770.0],["2021-05-20",25.2,29.0,24.7,28.3,30500.0],["2021-05-21",28.5,30.9,25.6,26.5,43040.0],["2021-05-24",26.4,27.7,25.1,25.3,22070.0],["2021-05-25",25.3,26.0,24.0,24.0,19280.0],["2021-05-26",24.0,25.0,23.6,24.4,18130.0],["2021-05-27",24.4,28.4,24.4,28.3,49920.0],["2021-05-28",29.7,32.0,27.5,28.5,57130.0],["2021-06-01",28.8,29.3,26.3,27.1,22230.0],["2021-06-02",27.4,27.4,26.3,26.9,12310.0],["2021-06-03",26.7,26.8,26.0,26.5,12390.0],["2021-06-04",27.2,27.6,26.2,27.1,15990.0],["2021-06-07",26.9,29.3,26.0,28.8,23060.0],["2021-06-08",29.7,30.3,29.1,29.9,18740.0],["2021-06-09",30.3,30.7,28.2,28.9,10950.0],["2021-06-10",28.7,29.5,27.9,28.4,9160.0],["2021-06-11",28.4,29.8,28.4,29.3,7720.0],["2021-06-14",29.4,29.4,27.1,28.2,20080.0],["2021-06-15",27.9,28.4,27.2,27.3,356190.0],["2021-06-16",31.2,36.8,28.8,31.6,1543300.0],["2021-06-17",30.8,32.2,29.1,32.1,116060.0],["2021-06-18",30.6,31.5,29.4,30.0,39070.0],["2021-06-21",29.3,29.5,27.9,28.7,40610.0],["2021-06-22",28.8,29.1,28.0,28.8,16750.0],["2021-06-23",29.2,30.4,29.2,30.1,33570.0],["2021-06-24",30.3,30.8,30.0,30.4,13770.0],["2021-06-25",31.0,31.3,30.1,30.7,14310.0],["2021-06-28",31.1,31.5,29.3,29.8,17660.0],["2021-06-29",29.8,30.4,29.5,29.6,10380.0],["2021-06-30",29.9,30.0,29.0,29.6,8850.0],["2021-07-01",29.3,30.3,29.3,29.8,7730.0],["2021-07-02",30.2,33.4,30.1,31.3,126860.0],["2021-07-06",32.0,32.0,30.2,30.7,31560.0],["2021-07-07",30.7,31.5,28.2,28.8,30650.0],["2021-07-08",28.4,28.4,26.2,27.9,19250.0],["2021-07-09",28.0,28.8,27.2,27.7,14920.0],["2021-07-12",28.0,28.8,26.6,28.7,21650.0],["2021-07-13",28.2,28.3,27.0,27.4,11900.0],["2021-07-14",28.1,28.1,26.0,26.7,12010.0],["2021-07-15",26.4,26.5,25.1,26.0,14410.0],["2021-07-16",25.7,25.8,25.0,25.4,8670.0],["2021-07-19",25.0,27.4,24.6,27.4,14320.0],["2021-07-20",27.0,27.1,25.9,26.6,16220.0],["2021-07-21",26.6,27.6,26.6,27.3,17930.0],["2021-07-22",27.3,27.3,26.0,26.6,7030.0],["2021-07-23",26.6,26.6,25.4,25.8,9650.0],["2021-07-26",25.1,26.4,25.1,25.9,7930.0],["2021-07-27",25.9,26.3,25.1,26.2,5660.0],["2021-07-28",26.3,26.3,25.2,25.6,5500.0],["2021-07-29",25.7,27.8,25.7,27.8,14940.0],["2021-07-30",27.2,27.2,26.2,26.2,4100.0],["2021-08-02",26.3,26.8,25.7,26.3,8230.0],["2021-08-03",26.4,26.4,25.5,26.1,6290.0],["2021-08-04",25.8,26.0,25.4,25.7,5150.0],["2021-08-05",25.7,27.1,25.7,26.8,7680.0],["2021-08-06",26.7,27.4,26.4,27.3,5660.0],["2021-08-09",27.3,27.3,26.6,26.8,6040.0],["2021-08-10",26.7,26.8,26.1,26.8,4220.0],["2021-08-11",26.6,26.6,25.7,26.1,5380.0],["2021-08-12",26.6,26.6,25.5,25.6,7610.0],["2021-08-13",26.0,26.1,24.5,26.0,8750.0],["2021-08-16",25.6,25.6,24.8,25.2,4640.0],["2021-08-17",24.8,24.9,23.4,24.3,9640.0],["2021-08-18",23.9,25.0,23.2,24.1,7270.0],["2021-08-19",23.7,24.3,23.3,23.5,5380.0],["2021-08-20",24.0,24.5,23.5,24.2,4470.0],["2021-08-23",24.6,24.9,24.3,24.6,5310.0],["2021-08-24",24.6,26.5,24.6,26.2,10060.0],["2021-08-25",26.0,26.5,25.8,25.8,4590.0],["2021-08-26",26.2,26.2,25.1,25.4,4170.0],["2021-08-27",25.7,27.0,25.4,26.5,13060.0],["2021-08-30",26.2,26.9,25.3,25.4,9030.0],["2021-08-31",25.1,26.4,24.8,26.0,15750.0],["2021-09-01",26.0,26.3,24.8,25.0,13680.0],["2021-09-02",24.8,25.6,24.8,25.1,7470.0],["2021-09-03",25.0,25.8,24.9,25.2,4800.0],["2021-09-07",25.5,25.5,24.4,24.5,6270.0],["2021-09-08",24.9,25.2,23.7,24.4,4800.0],["2021-09-09",24.1,24.6,23.6,23.9,5420.0],["2021-09-10",24.9,24.9,23.6,24.1,4910.0],["2021-09-13",23.8,24.2,23.6,23.8,4220.0],["2021-09-14",23.5,24.0,22.8,23.1,4470.0],["2021-09-15",23.3,23.5,22.6,23.4,3530.0],["2021-09-16",23.4,23.5,22.7,23.1,3910.0],["2021-09-17",23.0,23.0,22.3,22.6,6980.0],["2021-09-20",21.9,22.3,20.8,21.8,9950.0],["2021-09-21",21.9,22.3,21.5,22.0,10160.0],["2021-09-22",21.8,23.4,21.8,22.8,8890.0],["2021-09-23",22.0,23.1,21.8,22.8,8550.0],["2021-09-24",22.7,23.0,22.4,22.6,3610.0],["2021-09-27",22.5,23.3,22.1,22.9,4280.0],["2021-09-28",23.5,26.8,23.2,25.2,46130.0],["2021-09-29",24.6,24.6,22.8,23.5,8410.0],["2021-09-30",23.2,24.0,22.9,23.9,5300.0],["2021-10-01",24.3,24.6,22.9,23.2,4940.0],["2021-10-04",23.6,23.6,22.5,22.6,4780.0],["2021-10-05",22.5,22.9,21.9,22.3,5390.0],["2021-10-06",22.3,22.3,21.2,21.7,6440.0],["2021-10-07",23.0,23.0,21.7,22.2,4090.0],["2021-10-08",22.2,22.2,21.6,22.0,3000.0],["2021-10-11",22.1,22.1,21.0,21.8,2880.0],["2021-10-12",21.5,21.8,21.0,21.4,3930.0],["2021-10-13",21.1,21.9,21.1,21.8,7450.0],["2021-10-14",21.6,22.0,21.3,21.7,3530.0],["2021-10-15",22.1,22.1,21.5,21.9,2830.0],["2021-10-18",20.9,21.8,20.9,21.3,4800.0],["2021-10-19",21.7,22.3,21.2,22.1,4580.0],["2021-10-20",22.0,22.0,21.7,21.9,2350.0],["2021-10-21",21.5,23.1,21.5,22.7,14710.0],["2021-10-22",22.2,22.9,21.7,22.9,5590.0],["2021-10-25",22.3,23.0,22.2,22.7,5420.0],["2021-10-26",23.0,23.0,22.2,22.5,4290.0],["2021-10-27",22.1,22.4,21.7,21.7,4520.0],["2021-10-28",21.6,24.0,21.6,23.1,20900.0],["2021-10-29",23.4,23.6,22.5,22.6,9700.0],["2021-11-01",22.5,22.9,21.8,22.3,15040.0],["2021-11-02",22.5,22.8,21.5,22.3,8860.0],["2021-11-03",22.1,23.4,22.0,22.9,7550.0],["2021-11-04",23.0,24.4,21.8,22.1,28440.0],["2021-11-05",22.4,22.8,22.0,22.2,6090.0],["2021-11-08",22.9,23.0,22.0,22.7,11150.0],["2021-11-09",23.0,23.9,22.4,23.2,15780.0],["2021-11-10",23.3,23.6,22.3,22.5,9810.0],["2021-11-11",22.3,22.4,21.8,22.0,7710.0],["2021-11-12",22.1,22.5,21.9,22.3,6320.0],["2021-11-15",22.1,22.4,21.0,21.3,15010.0],["2021-11-16",21.8,21.8,20.3,21.0,12480.0],["2021-11-17",20.1,20.5,18.5,18.5,19310.0],["2021-11-18",18.7,20.9,18.6,20.6,13190.0],["2021-11-19",20.9,21.1,19.1,19.9,10200.0],["2021-11-22",20.5,20.5,19.1,19.6,9260.0],["2021-11-23",19.2,19.5,18.7,18.8,5390.0],["2021-11-24",18.7,19.0,18.1,18.6,8240.0],["2021-11-26",18.6,19.2,18.0,18.7,9420.0],["2021-11-29",18.7,18.9,18.5,18.5,6350.0],["2021-11-30",18.0,18.5,17.9,18.4,4810.0],["2021-12-01",18.1,19.0,18.0,18.1,6110.0],["2021-12-02",17.7,18.0,16.8,17.1,12020.0],["2021-12-03",17.3,17.8,16.0,16.4,7110.0],["2021-12-06",17.0,17.0,16.3,16.9,5060.0],["2021-12-07",17.5,18.0,16.9,17.8,8220.0],["2021-12-08",18.3,18.7,17.8,18.7,3090.0],["2021-12-09",18.8,19.0,18.6,18.7,2220.0],["2021-12-10",19.0,19.0,17.6,18.1,2910.0],["2021-12-13",18.3,20.2,17.1,19.2,21490.0],["2021-12-14",18.8,18.8,15.9,16.6,14300.0],["2021-12-15",16.2,17.7,16.0,17.2,7420.0],["2021-12-16",17.2,17.9,16.9,17.4,30160.0],["2021-12-17",16.0,16.4,15.2,16.0,23750.0],["2021-12-20",15.5,16.1,15.0,15.6,11510.0],["2021-12-21",15.6,16.4,15.2,16.4,6870.0],["2021-12-22",17.1,17.1,16.0,16.4,9770.0],["2021-12-23",15.6,16.4,15.6,16.0,8410.0],["2021-12-27",16.4,16.5,16.0,16.3,4360.0],["2021-12-28",16.3,16.5,15.5,15.6,6370.0],["2021-12-29",15.7,15.7,15.0,15.1,5130.0],["2021-12-30",15.2,16.0,15.2,15.5,9330.0],["2021-12-31",15.4,15.8,15.4,15.6,10350.0],["2022-01-03",16.3,16.5,15.8,16.4,8420.0],["2022-01-04",17.0,18.7,16.9,17.5,44370.0],["2022-01-05",17.5,17.5,15.6,15.8,18750.0],["2022-01-06",16.1,16.5,15.3,16.1,8750.0],["2022-01-07",17.5,17.8,16.1,16.3,11870.0],["2022-01-10",16.5,16.9,15.5,15.8,8010.0],["2022-01-11",15.7,16.1,15.5,15.7,4890.0],["2022-01-12",16.1,17.0,16.0,16.7,14330.0],["2022-01-13",16.9,16.9,16.2,16.4,6870.0],["2022-01-14",16.3,16.3,15.8,16.0,3860.0],["2022-01-18",16.0,16.3,15.3,15.3,6460.0],["2022-01-19",15.3,15.8,15.3,15.5,4790.0],["2022-01-20",15.6,16.1,15.3,15.3,4550.0],["2022-01-21",15.1,15.5,14.5,14.5,8070.0],["2022-01-24",14.5,15.1,14.0,15.1,9110.0],["2022-01-25",15.1,15.1,14.5,14.9,4110.0],["2022-01-26",14.9,15.8,14.9,15.6,5850.0],["2022-01-27",15.4,16.5,15.4,15.7,5540.0],["2022-01-28",15.6,15.6,14.3,14.6,4490.0],["2022-01-31",14.7,15.3,14.6,15.3,4440.0],["2022-02-01",15.2,16.1,15.2,15.9,2860.0],["2022-02-02",15.8,16.4,15.5,16.0,7350.0],["2022-02-03",15.2,15.9,15.2,15.3,4230.0],["2022-02-04",15.4,16.4,15.1,16.3,7390.0],["2022-02-07",15.4,16.2,15.4,15.7,3580.0],["2022-02-08",15.3,16.0,15.3,15.8,3950.0],["2022-02-09",15.7,16.6,15.7,15.9,9050.0],["2022-02-10",15.8,16.5,15.6,16.0,7030.0],["2022-02-11",16.5,16.5,15.6,15.7,4490.0],["2022-02-14",16.3,16.4,15.7,16.3,5310.0],["2022-02-15",16.2,17.0,15.9,16.8,8300.0],["2022-02-16",16.9,17.4,16.8,17.4,2970.0],["2022-02-17",16.9,17.4,16.7,17.0,3370.0],["2022-02-18",16.9,17.4,16.5,17.1,2800.0],["2022-02-22",16.8,17.4,16.7,16.7,3080.0],["2022-02-23",16.7,16.7,16.0,16.0,2970.0],["2022-02-24",15.0,16.4,15.0,15.8,6180.0],["2022-02-25",15.8,16.1,15.7,15.8,3070.0],["2022-02-28",15.8,16.3,15.4,15.7,3570.0],["2022-03-01",15.9,16.5,15.4,15.4,3030.0],["2022-03-02",15.9,16.4,15.5,16.3,3630.0],["2022-03-03",16.8,17.0,15.9,16.0,5730.0],["2022-03-04",15.5,16.2,15.5,15.7,3900.0],["2022-03-07",16.5,17.1,15.0,15.5,7040.0],["2022-03-08",15.7,16.0,15.1,15.9,4600.0],["2022-03-09",15.9,16.5,15.5,15.5,6410.0],["2022-03-10",15.5,16.4,15.5,16.4,2350.0],["2022-03-11",16.5,16.5,16.0,16.0,1720.0],["2022-03-14",15.9,16.0,14.4,14.5,11250.0],["2022-03-15",15.5,15.5,14.6,15.2,2470.0],["2022-03-16",15.1,15.5,15.1,15.2,2730.0],["2022-03-17",15.2,15.7,15.2,15.5,2650.0],["2022-03-18",15.6,16.1,15.6,16.0,3920.0],["2022-03-21",16.1,16.1,15.2,15.3,3810.0],["2022-03-22",15.6,15.7,15.1,15.6,2860.0],["2022-03-23",15.8,16.2,15.5,16.1,5090.0],["2022-03-24",16.2,16.5,16.0,16.5,3030.0],["2022-03-25",16.5,16.7,15.8,16.6,3250.0],["2022-03-28",16.2,16.8,16.1,16.6,2740.0],["2022-03-29",16.9,18.0,16.3,16.8,8350.0],["2022-03-30",17.2,17.6,16.8,17.5,3470.0],["2022-03-31",17.5,17.5,16.6,17.2,3080.0],["2022-04-01",17.5,18.0,17.2,17.6,5100.0],["2022-04-04",17.7,18.3,17.6,18.3,5740.0],["2022-04-05",18.4,18.4,17.4,18.3,3170.0],["2022-04-06",18.3,18.9,18.2,18.7,6500.0],["2022-04-07",19.3,19.4,18.9,19.1,7970.0],["2022-04-08",19.2,19.3,18.9,19.2,4430.0],["2022-04-11",18.7,18.8,16.8,16.8,7210.0],["2022-04-12",17.1,17.3,16.5,16.8,6800.0],["2022-04-13",16.7,17.6,16.6,17.6,3730.0],["2022-04-14",17.6,17.8,17.2,17.3,2070.0],["2022-04-18",17.6,17.7,17.1,17.5,1770.0],["2022-04-19",17.7,18.1,17.5,17.8,2350.0],["2022-04-20",17.9,18.7,17.5,18.1,2840.0],["2022-04-21",17.0,18.0,17.0,17.7,2140.0],["2022-04-22",17.7,17.7,16.5,17.0,2590.0],["2022-04-25",16.1,16.5,15.0,15.8,5320.0],["2022-04-26",16.0,16.3,16.0,16.0,3400.0],["2022-04-27",16.2,16.2,15.0,15.8,3070.0],["2022-04-28",16.2,16.2,15.0,16.2,2580.0],["2022-04-29",16.4,16.4,15.8,16.3,1390.0],["2022-05-02",15.2,16.4,15.2,16.0,4080.0],["2022-05-03",15.9,15.9,15.6,15.8,1650.0],["2022-05-04",15.8,16.1,15.2,16.0,2890.0],["2022-05-05",15.7,16.3,15.7,16.3,3100.0],["2022-05-06",16.1,17.0,15.9,16.3,2980.0],["2022-05-09",16.3,16.4,15.0,15.3,2580.0],["2022-05-10",15.1,15.1,14.3,14.7,2730.0],["2022-05-11",14.4,14.9,14.2,14.5,2700.0],["2022-05-12",14.5,15.0,14.1,14.5,2730.0],["2022-05-13",14.2,14.8,14.1,14.5,4320.0],["2022-05-16",11.1,14.2,10.6,13.9,6790.0],["2022-05-17",15.1,15.1,14.0,14.5,2780.0],["2022-05-18",13.9,13.9,13.0,13.4,2420.0],["2022-05-19",14.4,15.0,14.3,15.0,1850.0],["2022-05-20",15.5,16.2,14.5,14.7,2230.0],["2022-05-23",15.4,16.1,15.4,16.0,4580.0],["2022-05-24",15.8,16.0,14.5,15.0,2570.0],["2022-05-25",14.7,15.3,14.7,15.1,870.0],["2022-05-26",14.5,15.1,14.5,14.8,1800.0],["2022-05-27",14.7,15.3,14.1,14.6,2210.0],["2022-05-31",14.4,14.8,14.0,14.3,3080.0],["2022-06-01",14.0,14.2,14.0,14.0,780.0],["2022-06-02",13.7,14.6,13.7,14.3,2360.0],["2022-06-03",14.0,14.9,14.0,14.8,1620.0],["2022-06-06",15.9,16.4,15.5,16.0,2400.0],["2022-06-07",16.1,17.0,15.9,16.2,4310.0],["2022-06-08",16.2,16.2,15.5,15.7,1010.0],["2022-06-09",16.5,17.0,15.7,15.9,1630.0],["2022-06-10",16.9,16.9,15.5,16.2,4430.0],["2022-06-13",14.4,15.7,14.3,14.6,3350.0],["2022-06-14",14.3,16.2,14.3,15.1,2960.0],["2022-06-15",15.4,15.4,14.5,14.8,1680.0],["2022-06-16",14.5,15.2,13.9,14.4,3900.0],["2022-06-17",14.6,14.9,14.0,14.8,1880.0],["2022-06-21",14.4,14.9,14.0,14.9,2850.0],["2022-06-22",14.7,15.0,14.3,15.0,1020.0],["2022-06-23",15.2,15.2,14.7,14.9,960.0],["2022-06-24",14.6,15.1,14.3,15.0,1660.0],["2022-06-27",15.0,15.2,14.6,15.1,2020.0],["2022-06-28",14.5,15.5,14.4,15.2,1630.0],["2022-06-29",14.8,15.5,14.8,14.9,1570.0],["2022-06-30",15.0,15.2,14.5,14.7,870.0],["2022-07-01",14.6,16.0,14.3,15.4,1570.0],["2022-07-05",15.9,16.0,15.5,15.9,3550.0],["2022-07-06",15.8,16.2,15.5,16.1,990.0],["2022-07-07",15.9,16.1,15.3,16.0,1420.0],["2022-07-08",15.3,16.1,15.3,15.5,1580.0],["2022-07-11",15.6,15.8,15.2,15.8,880.0],["2022-07-12",15.4,16.0,15.4,15.5,1590.0],["2022-07-13",15.4,16.0,15.4,15.9,1380.0],["2022-07-14",15.8,16.5,15.8,16.0,1710.0],["2022-07-15",15.8,16.5,15.7,16.2,1000.0],["2022-07-18",16.5,16.6,15.9,16.3,1370.0],["2022-07-19",16.9,17.0,16.5,17.0,1900.0],["2022-07-20",17.2,17.6,17.1,17.4,1520.0],["2022-07-21",17.2,17.3,16.9,17.3,1330.0],["2022-07-22",17.4,17.4,16.4,17.3,810.0],["2022-07-25",17.0,17.6,16.8,16.8,3490.0],["2022-07-26",16.9,18.7,16.8,17.6,18460.0],["2022-07-27",16.0,17.9,16.0,17.3,5090.0],["2022-07-28",16.5,17.9,16.5,17.1,6860.0],["2022-07-29",17.5,17.5,16.7,17.1,2580.0],["2022-08-01",17.2,17.2,15.7,16.5,4360.0],["2022-08-02",16.1,17.0,16.1,16.4,3270.0],["2022-08-03",17.0,18.0,16.4,17.5,7310.0],["2022-08-04",17.8,17.8,16.2,16.9,5470.0],["2022-08-05",16.5,17.2,16.5,17.0,1680.0],["2022-08-08",17.2,17.9,17.0,17.8,9960.0],["2022-08-09",17.8,17.9,16.9,17.1,3070.0],["2022-08-10",17.9,17.9,17.3,17.7,1920.0],["2022-08-11",17.3,17.7,17.0,17.6,2350.0],["2022-08-12",17.6,18.5,17.1,17.9,11150.0],["2022-08-15",18.4,18.5,17.3,17.7,5240.0],["2022-08-16",18.0,18.0,17.2,17.8,2130.0],["2022-08-17",17.8,17.8,17.1,17.1,4260.0],["2022-08-18",17.1,17.1,16.6,16.9,1300.0],["2022-08-19",16.6,17.0,16.5,16.6,1700.0],["2022-08-22",15.4,16.5,15.2,16.0,3620.0],["2022-08-23",16.0,16.4,15.7,15.8,1300.0],["2022-08-24",15.9,16.4,15.8,16.0,1710.0],["2022-08-25",15.9,16.2,15.8,16.0,2580.0],["2022-08-26",15.7,16.5,15.7,16.3,2170.0],["2022-08-29",15.9,16.0,15.5,15.5,710.0],["2022-08-30",15.8,16.3,15.6,15.7,890.0],["2022-08-31",16.1,16.1,15.6,15.7,1980.0],["2022-09-01",15.4,15.6,15.0,15.2,980.0],["2022-09-02",15.1,15.5,14.7,14.8,1690.0],["2022-09-06",14.5,14.8,14.1,14.6,3950.0],["2022-09-07",14.3,14.7,14.0,14.7,1230.0],["2022-09-08",14.6,14.8,14.3,14.8,3100.0],["2022-09-09",15.2,15.2,14.3,14.6,2550.0],["2022-09-12",14.3,14.9,14.3,14.7,2540.0],["2022-09-13",14.3,17.7,12.3,12.8,49290.0],["2022-09-14",12.5,15.8,12.5,14.2,13910.0],["2022-09-15",14.5,14.5,13.9,14.3,980.0],["2022-09-16",14.8,14.8,13.3,13.4,5770.0],["2022-09-19",13.4,14.4,13.4,14.0,1520.0],["2022-09-20",14.0,14.4,13.5,13.8,2280.0],["2022-09-21",14.2,14.2,13.1,13.2,2270.0],["2022-09-22",13.3,13.5,13.0,13.1,840.0],["2022-09-23",12.7,13.0,12.7,12.9,1080.0],["2022-09-26",12.6,13.5,12.5,12.6,1200.0],["2022-09-27",12.8,13.3,12.6,13.2,1050.0],["2022-09-28",13.4,13.4,12.8,13.0,1310.0],["2022-09-29",12.6,13.7,12.6,13.4,1670.0],["2022-09-30",13.7,14.2,13.3,13.3,5020.0],["2022-10-03",13.8,14.4,13.8,14.3,1050.0],["2022-10-04",15.0,15.0,13.1,13.9,8030.0],["2022-10-05",15.0,15.0,13.7,14.1,3080.0],["2022-10-06",14.1,14.1,13.7,13.8,870.0],["2022-10-07",13.6,13.6,13.5,13.5,520.0],["2022-10-10",13.4,13.4,12.9,13.1,1060.0],["2022-10-11",13.0,13.2,12.7,12.7,1440.0],["2022-10-12",12.8,13.2,12.7,12.9,1260.0],["2022-10-13",12.8,13.1,12.8,13.1,1200.0],["2022-10-14",13.1,13.1,12.7,12.7,1060.0],["2022-10-17",12.7,14.5,12.6,13.3,3330.0],["2022-10-18",13.7,13.9,13.4,13.7,1160.0],["2022-10-19",13.8,14.2,13.0,13.0,860.0],["2022-10-20",13.0,13.7,12.8,13.2,360.0],["2022-10-21",13.6,13.6,12.6,12.8,1700.0],["2022-10-24",13.1,13.6,12.7,13.6,1920.0],["2022-10-25",14.0,14.0,13.2,13.5,1360.0],["2022-10-26",13.6,13.9,13.2,13.2,470.0],["2022-10-27",12.6,13.4,12.5,13.2,2690.0],["2022-10-28",13.2,13.4,12.7,12.9,3610.0],["2022-10-31",12.5,13.4,12.5,13.1,5050.0],["2022-11-01",13.3,13.4,12.7,12.8,730.0],["2022-11-02",12.8,13.0,12.6,12.6,1160.0],["2022-11-03",12.6,12.6,12.4,12.6,1890.0],["2022-11-04",11.9,12.5,11.9,12.2,2200.0],["2022-11-07",12.7,12.7,12.2,12.4,730.0],["2022-11-08",12.4,12.6,12.2,12.6,550.0],["2022-11-09",12.7,12.8,12.1,12.4,4150.0],["2022-11-10",12.2,12.5,12.0,12.1,630.0],["2022-11-11",12.0,12.5,12.0,12.1,6810.0],["2022-11-14",12.1,12.8,12.1,12.8,840.0],["2022-11-15",13.1,13.4,13.0,13.1,3030.0],["2022-11-16",13.0,13.3,12.6,12.8,530.0],["2022-11-17",12.8,13.1,12.5,12.6,670.0],["2022-11-18",12.5,12.8,12.5,12.8,430.0],["2022-11-21",12.8,13.1,12.3,12.4,1230.0],["2022-11-22",12.6,12.8,12.2,12.4,690.0],["2022-11-23",12.4,12.7,12.2,12.5,1300.0],["2022-11-25",12.5,12.5,12.2,12.4,390.0],["2022-11-28",12.2,12.5,12.2,12.2,740.0],["2022-11-29",12.3,12.6,12.2,12.4,530.0],["2022-11-30",12.2,12.6,12.2,12.4,990.0],["2022-12-01",12.5,12.6,12.4,12.6,560.0],["2022-12-02",12.6,12.8,12.6,12.7,700.0],["2022-12-05",12.7,12.7,12.1,12.1,690.0],["2022-12-06",12.2,12.3,12.0,12.3,690.0],["2022-12-07",12.2,12.3,12.1,12.3,150.0],["2022-12-08",12.1,12.1,11.8,12.0,1410.0],["2022-12-09",11.8,12.7,11.8,12.5,780.0],["2022-12-12",12.5,12.5,11.8,12.0,770.0],["2022-12-13",11.4,12.4,11.4,12.0,560.0],["2022-12-14",12.0,12.2,11.8,11.8,550.0],["2022-12-15",11.5,12.1,11.4,11.5,1680.0],["2022-12-16",11.4,11.6,11.2,11.4,1400.0],["2022-12-19",11.2,11.8,11.2,11.3,2430.0],["2022-12-20",11.3,11.6,11.2,11.4,3350.0],["2022-12-21",11.6,11.6,11.0,11.0,970.0],["2022-12-22",11.0,11.0,10.8,10.9,2100.0],["2022-12-23",10.8,11.2,10.8,11.2,590.0],["2022-12-27",11.3,11.3,10.4,10.4,2520.0],["2022-12-28",10.5,11.3,10.4,10.5,1390.0],["2022-12-29",10.5,10.8,10.4,10.6,870.0],["2022-12-30",10.4,11.0,10.4,10.7,2480.0],["2023-01-03",10.4,10.7,10.3,10.3,1950.0],["2023-01-04",10.1,10.8,10.1,10.3,3740.0],["2023-01-05",10.7,10.8,10.5,10.8,2680.0],["2023-01-06",10.9,11.6,10.9,11.1,3830.0],["2023-01-09",11.4,11.4,10.6,11.2,3960.0],["2023-01-10",11.2,11.3,11.1,11.2,1740.0],["2023-01-11",11.3,11.7,11.2,11.2,4500.0],["2023-01-12",11.6,11.6,11.4,11.6,1770.0],["2023-01-13",11.7,12.5,11.7,12.3,2360.0],["2023-01-17",12.6,12.7,12.5,12.6,1040.0],["2023-01-18",12.6,12.7,12.6,12.7,1150.0],["2023-01-19",12.5,12.7,12.2,12.6,1710.0],["2023-01-20",12.6,13.3,12.2,12.9,3360.0],["2023-01-23",13.1,13.1,12.5,12.7,1500.0],["2023-01-24",12.2,12.7,12.0,12.1,1710.0],["2023-01-25",12.3,12.6,12.3,12.6,1530.0],["2023-01-26",12.5,12.6,11.9,12.3,2390.0],["2023-01-27",12.0,12.3,11.8,11.9,2560.0],["2023-01-30",11.9,12.6,11.8,12.5,3330.0],["2023-01-31",12.7,13.1,12.5,12.6,3340.0],["2023-02-01",13.1,13.1,12.7,12.9,2000.0],["2023-02-02",13.0,13.1,12.7,12.9,2590.0],["2023-02-03",13.1,13.2,12.6,12.6,2990.0],["2023-02-06",12.6,13.1,12.1,12.7,8770.0],["2023-02-07",12.6,12.9,12.5,12.9,1470.0],["2023-02-08",12.9,13.1,12.7,13.1,2470.0],["2023-02-09",13.4,13.6,12.8,13.2,4170.0],["2023-02-10",13.2,13.4,12.6,13.0,1700.0],["2023-02-13",13.1,13.6,12.6,13.6,23230.0],["2023-02-14",12.9,13.6,12.4,13.2,7200.0],["2023-02-15",13.5,13.5,13.0,13.2,2070.0],["2023-02-16",12.6,13.2,12.6,12.8,2910.0],["2023-02-17",12.7,13.0,12.5,12.5,2370.0],["2023-02-21",12.6,12.6,11.2,11.5,2680.0],["2023-02-22",11.5,11.8,11.2,11.4,1410.0],["2023-02-23",11.5,12.1,11.3,11.7,1950.0],["2023-02-24",11.4,11.7,11.3,11.4,660.0],["2023-02-27",11.3,11.6,11.2,11.2,1600.0],["2023-02-28",11.4,11.7,11.2,11.3,1340.0],["2023-03-01",11.3,11.6,11.2,11.3,3140.0],["2023-03-02",11.2,11.4,11.2,11.2,2210.0],["2023-03-03",11.2,11.4,11.1,11.2,2990.0],["2023-03-06",11.2,12.1,11.2,12.1,4260.0],["2023-03-07",12.1,12.3,11.5,11.7,1660.0],["2023-03-08",12.0,12.0,11.2,11.2,1700.0],["2023-03-09",11.3,11.8,11.3,11.4,1840.0],["2023-03-10",11.4,11.6,11.1,11.4,1480.0],["2023-03-13",11.3,11.6,11.1,11.1,2280.0],["2023-03-14",11.1,11.6,11.1,11.3,820.0],["2023-03-15",11.1,11.7,11.0,11.2,2740.0],["2023-03-16",11.1,12.0,10.3,10.6,9470.0],["2023-03-17",10.4,10.9,10.4,10.5,1540.0],["2023-03-20",10.4,10.4,10.0,10.1,3940.0],["2023-03-21",10.3,10.3,10.0,10.1,3580.0],["2023-03-22",10.0,10.4,10.0,10.1,1720.0],["2023-03-23",10.4,10.4,10.0,10.3,3640.0],["2023-03-24",10.3,10.5,10.0,10.5,1330.0],["2023-03-27",10.1,10.5,10.1,10.1,1750.0],["2023-03-28",10.0,10.6,9.5,10.2,2830.0],["2023-03-29",10.4,10.6,10.3,10.5,1750.0],["2023-03-30",10.4,10.7,10.2,10.7,1150.0],["2023-03-31",11.0,11.2,10.9,11.2,3460.0],["2023-04-03",11.4,11.7,11.1,11.5,5670.0],["2023-04-04",11.5,11.6,11.4,11.4,1750.0],["2023-04-05",11.4,11.6,11.3,11.4,2860.0],["2023-04-06",11.5,12.0,11.5,11.6,3950.0],["2023-04-10",11.2,11.8,11.2,11.5,1020.0],["2023-04-11",11.2,11.7,11.2,11.5,730.0],["2023-04-12",11.5,12.1,11.4,12.1,3980.0],["2023-04-13",12.0,12.1,11.5,11.7,1090.0],["2023-04-14",11.4,11.5,11.0,11.0,660.0],["2023-04-17",11.2,11.2,10.9,10.9,640.0],["2023-04-18",11.2,11.2,10.7,10.7,1170.0],["2023-04-19",10.7,10.7,10.5,10.5,1960.0],["2023-04-20",10.5,10.6,10.0,10.5,2480.0],["2023-04-21",10.4,10.6,10.3,10.4,640.0],["2023-04-24",10.3,10.6,10.3,10.4,730.0],["2023-04-25",10.2,10.3,10.2,10.2,710.0],["2023-04-26",10.5,10.5,10.1,10.2,780.0],["2023-04-27",10.3,10.4,10.3,10.3,720.0],["2023-04-28",10.6,10.6,10.1,10.2,1130.0],["2023-05-01",10.2,10.4,10.0,10.1,4810.0],["2023-05-02",10.0,10.3,10.0,10.1,1320.0],["2023-05-03",10.2,10.4,10.1,10.2,4190.0],["2023-05-04",10.2,10.4,10.2,10.2,2130.0],["2023-05-05",10.1,10.2,10.1,10.2,960.0],["2023-05-08",10.1,10.3,10.1,10.2,2390.0],["2023-05-09",10.2,10.3,10.1,10.2,1060.0],["2023-05-10",10.1,10.2,9.9,10.0,3060.0],["2023-05-11",10.1,10.2,9.9,10.2,280.0],["2023-05-12",9.9,10.2,9.9,10.1,750.0],["2023-05-15",9.8,10.2,9.8,10.0,780.0],["2023-05-16",10.1,10.3,9.9,9.9,720.0],["2023-05-17",9.9,10.4,9.9,9.9,940.0],["2023-05-18",9.9,10.2,9.9,9.9,930.0],["2023-05-19",10.0,10.1,10.0,10.0,1000.0],["2023-05-22",10.1,10.1,9.9,9.9,3930.0],["2023-05-23",9.6,10.3,9.6,10.2,2870.0],["2023-05-24",10.3,10.3,10.1,10.2,740.0],["2023-05-25",10.2,10.3,10.0,10.0,760.0],["2023-05-26",10.5,10.8,10.1,10.2,4570.0],["2023-05-30",11.0,11.0,10.1,10.3,2250.0],["2023-05-31",10.3,10.5,10.3,10.3,2690.0],["2023-06-01",10.5,10.6,10.1,10.6,3330.0],["2023-06-02",10.4,10.6,10.3,10.4,5670.0],["2023-06-05",9.8,10.4,9.8,10.1,3280.0],["2023-06-06",10.2,10.5,10.1,10.3,2800.0],["2023-06-07",10.1,10.2,9.9,10.0,5970.0],["2023-06-08",10.4,10.4,10.0,10.1,2280.0],["2023-06-09",10.0,10.2,10.0,10.0,3810.0],["2023-06-12",10.1,10.2,10.0,10.2,920.0],["2023-06-13",10.1,10.2,10.0,10.0,2270.0],["2023-06-14",10.0,10.2,9.9,10.0,2010.0],["2023-06-15",9.8,10.1,9.8,10.0,2360.0],["2023-06-16",10.0,10.1,9.6,9.7,2030.0],["2023-06-20",9.9,9.9,9.3,9.5,4710.0],["2023-06-21",9.4,9.8,9.4,9.7,4310.0],["2023-06-22",9.7,9.7,9.7,9.7,1250.0],["2023-06-23",9.7,9.8,9.5,9.5,2100.0],["2023-06-26",9.7,9.7,9.5,9.7,1550.0],["2023-06-27",9.4,9.8,9.4,9.8,770.0],["2023-06-28",9.6,9.8,9.4,9.5,1230.0],["2023-06-29",9.4,9.7,9.4,9.4,740.0],["2023-06-30",9.3,9.7,9.3,9.6,800.0],["2023-07-03",9.5,9.6,9.5,9.5,1160.0],["2023-07-05",9.7,9.7,9.4,9.4,650.0],["2023-07-06",9.5,9.7,9.2,9.2,2950.0],["2023-07-07",9.2,9.6,9.2,9.4,630.0],["2023-07-10",9.4,9.5,9.3,9.4,740.0],["2023-07-11",9.3,9.5,9.3,9.4,990.0],["2023-07-12",9.3,9.5,8.2,9.1,8980.0],["2023-07-13",9.2,9.2,9.1,9.2,1020.0],["2023-07-14",9.0,9.1,8.9,9.0,690.0],["2023-07-17",9.0,9.1,9.0,9.1,1570.0],["2023-07-18",8.9,9.1,8.6,9.1,2150.0],["2023-07-19",9.1,9.1,8.8,8.9,1760.0],["2023-07-20",8.9,9.1,8.9,8.9,1120.0],["2023-07-21",9.2,9.2,8.8,8.9,2450.0],["2023-07-24",8.9,8.9,8.8,8.8,1020.0],["2023-07-25",8.8,8.9,8.8,8.8,2220.0],["2023-07-26",8.9,8.9,8.7,8.8,1770.0],["2023-07-27",8.8,8.8,8.5,8.7,1510.0],["2023-07-28",8.7,8.9,8.2,8.4,13240.0],["2023-07-31",8.4,9.0,8.4,8.7,1990.0],["2023-08-01",8.7,9.0,8.6,8.8,2360.0],["2023-08-02",9.0,9.0,8.7,9.0,2210.0],["2023-08-03",8.7,9.0,8.7,9.0,2550.0],["2023-08-04",8.9,8.9,8.7,8.7,530.0],["2023-08-07",8.5,8.6,8.4,8.4,2220.0],["2023-08-08",8.4,8.7,8.1,8.7,1970.0],["2023-08-09",8.7,8.7,8.3,8.5,1150.0],["2023-08-10",8.5,9.0,8.5,8.7,4090.0],["2023-08-11",8.4,9.0,8.4,8.7,1350.0],["2023-08-14",9.1,9.1,8.6,8.8,3160.0],["2023-08-15",8.6,8.8,8.4,8.4,750.0],["2023-08-16",8.5,9.4,8.4,8.5,4100.0],["2023-08-17",8.2,8.7,8.2,8.5,2590.0],["2023-08-18",8.4,8.5,8.2,8.2,820.0],["2023-08-21",7.9,8.2,7.9,8.1,1860.0],["2023-08-22",8.1,8.3,7.9,8.1,900.0],["2023-08-23",8.1,8.3,7.9,8.3,960.0],["2023-08-24",8.1,8.6,8.1,8.2,900.0],["2023-08-25",8.1,8.5,7.9,8.3,660.0],["2023-08-28",8.1,8.3,8.1,8.1,470.0],["2023-08-29",8.4,8.6,8.3,8.4,1600.0],["2023-08-30",8.6,8.7,8.4,8.6,920.0],["2023-08-31",8.1,8.5,8.0,8.2,1580.0],["2023-09-01",8.5,8.6,8.1,8.1,920.0],["2023-09-05",8.2,8.5,8.1,8.4,1250.0],["2023-09-06",8.4,8.4,8.1,8.2,1860.0],["2023-09-07",8.0,8.2,7.9,8.0,2710.0],["2023-09-08",8.1,8.1,7.9,7.9,1520.0],["2023-09-11",7.9,8.1,7.9,7.9,550.0],["2023-09-12",7.9,8.1,7.9,7.9,970.0],["2023-09-13",7.9,8.0,7.9,8.0,980.0],["2023-09-14",8.0,8.0,7.8,7.9,1400.0],["2023-09-15",7.9,7.9,7.6,7.8,2840.0],["2023-09-18",8.3,8.3,7.7,8.1,1320.0],["2023-09-19",8.3,8.3,7.8,8.2,1460.0],["2023-09-20",8.2,8.3,7.8,7.8,640.0],["2023-09-21",8.1,8.3,7.6,7.9,2050.0],["2023-09-22",7.7,8.1,7.7,7.9,650.0],["2023-09-25",8.2,8.2,7.7,7.9,2620.0],["2023-09-26",7.9,8.3,7.7,7.8,500.0],["2023-09-27",7.7,7.7,7.7,7.7,1860.0],["2023-09-28",7.7,7.7,7.7,7.7,500.0],["2023-09-29",7.7,7.7,7.6,7.6,1620.0],["2023-10-02",7.6,7.7,7.6,7.6,1260.0],["2023-10-03",7.5,8.1,7.5,7.7,900.0],["2023-10-04",8.1,8.1,7.7,7.7,520.0],["2023-10-05",8.0,8.0,7.5,7.5,1030.0],["2023-10-06",7.8,7.8,7.4,7.8,970.0],["2023-10-09",7.8,7.8,7.4,7.7,2630.0],["2023-10-10",7.8,7.8,7.4,7.6,1470.0],["2023-10-11",7.7,8.2,7.6,7.6,7270.0],["2023-10-12",7.4,8.0,7.4,7.6,630.0],["2023-10-13",7.8,8.0,7.6,7.9,1470.0],["2023-10-16",8.2,8.2,7.5,7.5,1320.0],["2023-10-17",7.6,8.0,7.5,7.7,570.0],["2023-10-18",8.0,8.0,7.1,7.4,4630.0],["2023-10-19",7.1,7.6,7.1,7.4,420.0],["2023-10-20",7.6,7.6,7.2,7.3,1520.0],["2023-10-23",7.3,7.4,6.9,7.1,410.0],["2023-10-24",7.0,7.4,7.0,7.0,340.0],["2023-10-25",7.2,7.4,7.1,7.2,2080.0],["2023-10-26",7.5,7.5,7.0,7.2,1950.0],["2023-10-27",7.2,7.2,6.9,6.9,850.0],["2023-10-30",7.4,7.4,7.0,7.2,1150.0],["2023-10-31",7.3,7.3,6.9,7.1,1570.0],["2023-11-01",7.1,7.2,6.9,6.9,1040.0],["2023-11-02",7.2,7.2,6.9,6.9,4540.0],["2023-11-03",7.0,7.2,7.0,7.0,760.0],["2023-11-06",7.2,7.2,7.0,7.0,850.0],["2023-11-07",7.2,7.5,7.0,7.2,670.0],["2023-11-08",7.5,7.5,7.0,7.0,410.0],["2023-11-09",7.1,7.4,7.0,7.0,1130.0],["2023-11-10",7.2,7.5,7.0,7.2,2960.0],["2023-11-13",7.5,7.5,7.0,7.3,780.0],["2023-11-14",7.4,8.2,7.3,7.8,4080.0],["2023-11-15",7.8,8.1,7.4,7.8,890.0],["2023-11-16",7.5,7.8,7.5,7.7,860.0],["2023-11-17",7.5,7.7,7.0,7.1,2000.0],["2023-11-20",7.9,7.9,7.2,7.5,800.0],["2023-11-21",7.4,7.5,7.0,7.3,2440.0],["2023-11-22",7.9,7.9,7.1,7.2,1060.0],["2023-11-24",7.2,7.8,7.2,7.5,1350.0],["2023-11-27",7.6,7.8,7.5,7.5,1360.0],["2023-11-28",7.3,7.9,7.3,7.8,550.0],["2023-11-29",7.5,7.8,7.1,7.2,1290.0],["2023-11-30",7.3,7.5,7.1,7.1,290.0],["2023-12-01",7.9,7.9,7.1,7.9,6000.0],["2023-12-04",7.9,7.9,7.7,7.9,6000.0],["2023-12-05",7.8,7.9,7.7,7.8,1550.0],["2023-12-06",7.8,7.8,7.4,7.7,830.0],["2023-12-07",7.2,7.7,7.2,7.5,2630.0],["2023-12-08",7.6,7.7,7.2,7.4,3210.0],["2023-12-11",7.2,7.6,7.2,7.2,1640.0],["2023-12-12",7.3,7.3,7.2,7.2,2230.0],["2023-12-13",7.2,7.3,7.2,7.2,2470.0],["2023-12-14",7.3,7.5,7.2,7.4,1740.0],["2023-12-15",7.3,7.4,7.2,7.2,2240.0],["2023-12-18",7.2,7.3,7.1,7.2,6810.0],["2023-12-19",7.1,7.3,7.0,7.0,4160.0],["2023-12-20",7.0,7.0,5.9,6.3,20080.0],["2023-12-21",6.9,7.4,6.9,7.2,12520.0],["2023-12-22",7.7,7.7,7.2,7.6,5120.0],["2023-12-26",6.8,7.6,6.8,7.2,7050.0],["2023-12-27",7.1,7.3,7.1,7.2,2790.0],["2023-12-28",7.1,7.4,6.9,7.0,5990.0],["2023-12-29",7.0,7.4,7.0,7.3,4510.0],["2024-01-02",7.3,7.4,7.1,7.2,6880.0],["2024-01-03",7.4,7.4,7.1,7.1,1220.0],["2024-01-04",7.4,7.4,7.1,7.4,2090.0],["2024-01-05",7.3,7.3,7.1,7.1,560.0],["2024-01-08",7.1,7.3,7.1,7.1,990.0],["2024-01-09",7.1,7.4,7.1,7.3,1740.0],["2024-01-10",7.1,7.3,7.0,7.2,2610.0],["2024-01-11",7.2,7.3,7.0,7.2,950.0],["2024-01-12",7.2,7.3,7.0,7.2,480.0],["2024-01-16",7.1,7.3,6.9,7.1,7230.0],["2024-01-17",7.3,7.3,6.9,7.0,10840.0],["2024-01-18",6.9,7.2,6.9,7.0,1870.0],["2024-01-19",6.9,7.2,6.8,7.0,820.0],["2024-01-22",6.7,7.2,6.7,6.9,720.0],["2024-01-23",6.9,7.2,6.9,7.0,1490.0],["2024-01-24",7.1,7.2,7.0,7.2,1440.0],["2024-01-25",7.1,7.2,7.0,7.2,1300.0],["2024-01-26",7.2,7.8,7.1,7.1,8800.0],["2024-01-29",7.1,7.7,7.1,7.4,1420.0],["2024-01-30",7.2,7.5,7.1,7.1,1510.0],["2024-01-31",7.4,7.5,7.1,7.2,990.0],["2024-02-01",7.3,7.4,7.1,7.1,2580.0],["2024-02-02",6.9,7.3,6.9,7.1,1330.0],["2024-02-05",7.1,7.4,6.9,7.0,1830.0],["2024-02-06",7.4,7.4,6.9,7.4,5280.0],["2024-02-07",7.4,7.5,7.1,7.2,2440.0],["2024-02-08",7.4,7.6,7.2,7.3,1590.0],["2024-02-09",7.6,7.6,7.2,7.6,2200.0],["2024-02-12",7.4,7.8,7.3,7.3,4280.0],["2024-02-13",7.3,7.7,7.2,7.5,870.0],["2024-02-14",7.8,7.8,7.2,7.5,2730.0],["2024-02-15",7.3,7.4,6.8,7.0,11730.0],["2024-02-16",6.8,7.1,6.8,7.0,2210.0],["2024-02-20",6.5,7.1,6.5,7.1,1360.0],["2024-02-21",7.1,7.1,6.7,6.7,1220.0],["2024-02-22",6.6,7.0,6.4,6.6,3300.0],["2024-02-23",6.6,6.9,6.6,6.7,480.0],["2024-02-26",6.4,6.8,6.4,6.5,1490.0],["2024-02-27",6.5,6.8,6.5,6.6,390.0],["2024-02-28",6.7,6.8,6.5,6.7,780.0],["2024-02-29",6.5,6.7,6.5,6.5,2340.0],["2024-03-01",6.6,6.7,6.3,6.3,2430.0],["2024-03-04",6.4,6.7,6.4,6.7,1770.0],["2024-03-05",6.5,6.7,6.5,6.5,660.0],["2024-03-06",6.7,6.7,6.4,6.4,440.0],["2024-03-07",6.4,6.7,6.4,6.4,1380.0],["2024-03-08",6.4,6.5,6.3,6.5,1320.0],["2024-03-11",6.2,6.3,6.1,6.2,1730.0],["2024-03-12",6.1,6.5,6.1,6.5,850.0],["2024-03-13",6.4,6.4,6.1,6.2,1190.0],["2024-03-14",6.3,6.4,6.0,6.3,710.0],["2024-03-15",5.9,6.2,4.6,4.6,9480.0],["2024-03-18",6.0,6.2,5.5,5.9,32530.0],["2024-03-19",5.8,6.3,5.6,5.8,8720.0],["2024-03-20",6.0,6.1,5.6,6.0,4010.0],["2024-03-21",6.2,6.2,5.8,5.8,1350.0],["2024-03-22",5.6,6.1,5.6,6.1,1830.0],["2024-03-25",5.8,6.1,5.8,6.0,1810.0],["2024-03-26",6.1,6.2,5.9,6.0,1820.0],["2024-03-27",5.8,5.9,5.5,5.8,7960.0],["2024-03-28",6.0,6.2,5.5,6.1,1710.0],["2024-04-01",5.9,6.1,5.6,5.7,2590.0],["2024-04-02",5.5,5.9,5.5,5.7,2580.0],["2024-04-03",5.7,6.2,5.7,5.7,980.0],["2024-04-04",6.0,6.0,5.7,5.8,1070.0],["2024-04-05",5.8,5.8,5.6,5.7,880.0],["2024-04-08",5.5,6.2,5.5,5.8,2060.0],["2024-04-09",5.8,5.8,5.5,5.7,1040.0],["2024-04-10",5.5,5.8,5.4,5.5,2570.0],["2024-04-11",5.4,5.7,5.3,5.4,2680.0],["2024-04-12",5.7,5.7,5.3,5.3,340.0],["2024-04-15",5.4,5.4,5.3,5.4,2580.0],["2024-04-16",5.5,5.5,5.0,5.3,1030.0],["2024-04-17",5.3,5.4,5.0,5.0,950.0],["2024-04-18",4.8,5.4,4.8,5.4,1380.0],["2024-04-19",5.1,5.4,5.0,5.0,710.0],["2024-04-22",5.2,5.4,5.0,5.2,950.0],["2024-04-23",5.2,5.2,5.0,5.0,860.0],["2024-04-24",5.0,5.4,4.9,5.1,1870.0],["2024-04-25",6.3,6.3,5.0,5.6,3210.0],["2024-04-26",5.3,5.6,5.0,5.4,4110.0],["2024-04-29",5.3,5.6,5.3,5.5,650.0],["2024-04-30",5.2,5.5,5.2,5.4,750.0],["2024-05-01",5.3,5.4,5.2,5.2,750.0],["2024-05-02",5.2,5.5,5.1,5.2,480.0],["2024-05-03",5.1,5.5,5.1,5.1,650.0],["2024-05-06",5.2,5.5,5.1,5.2,580.0],["2024-05-07",5.2,5.5,5.1,5.3,900.0],["2024-05-08",5.6,5.6,5.3,5.3,670.0],["2024-05-09",5.2,5.6,5.2,5.3,1440.0],["2024-05-10",5.4,5.6,5.1,5.3,400.0],["2024-05-13",5.2,5.5,5.1,5.1,4150.0],["2024-05-14",5.4,5.4,5.1,5.3,2390.0],["2024-05-15",5.3,5.4,5.3,5.3,1610.0],["2024-05-16",5.3,5.5,5.3,5.4,740.0],["2024-05-17",5.3,5.6,5.2,5.2,640.0],["2024-05-20",5.2,5.6,5.2,5.5,1050.0],["2024-05-21",5.5,5.5,5.1,5.4,1580.0],["2024-05-22",5.4,5.4,5.2,5.4,400.0],["2024-05-23",5.5,5.5,5.2,5.4,22130.0],["2024-05-24",5.3,5.5,5.2,5.3,650.0],["2024-05-28",5.5,5.5,5.2,5.3,2990.0],["2024-05-29",5.4,5.4,5.2,5.2,490.0],["2024-05-30",4.8,5.5,4.8,5.1,3160.0],["2024-05-31",5.2,5.2,4.9,4.9,1040.0],["2024-06-03",5.2,5.4,5.2,5.3,2880.0],["2024-06-04",5.3,5.3,5.2,5.2,640.0],["2024-06-05",5.3,5.3,5.2,5.2,790.0],["2024-06-06",5.4,5.4,5.2,5.2,1140.0],["2024-06-07",5.4,5.4,5.2,5.3,1660.0],["2024-06-10",5.4,5.4,5.2,5.2,1060.0],["2024-06-11",5.2,5.2,5.2,5.2,950.0],["2024-06-12",5.1,5.2,4.8,4.8,5440.0],["2024-06-13",5.1,5.1,4.8,4.9,1540.0],["2024-06-14",4.9,5.2,3.7,5.0,24680.0],["2024-06-17",5.0,5.2,4.7,4.9,47110.0],["2024-06-18",4.15,4.28,3.77,4.01,117800.0],["2024-06-20",3.8,4.01,3.75,3.76,23700.0],["2024-06-21",3.75,4.4,3.65,3.79,63000.0],["2024-06-24",3.77,4.49,3.77,4.41,43300.0],["2024-06-25",4.29,4.7,4.29,4.49,20300.0],["2024-06-26",4.51,4.67,4.4,4.55,13900.0],["2024-06-27",4.46,4.5,4.2,4.2,4300.0],["2024-06-28",4.22,4.78,4.19,4.76,31800.0],["2024-07-01",4.69,4.85,4.6,4.74,30800.0],["2024-07-02",4.52,4.75,4.45,4.45,8900.0],["2024-07-03",4.34,4.49,3.65,3.65,47000.0],["2024-07-05",3.55,3.98,3.55,3.72,20100.0],["2024-07-08",3.67,4.05,3.67,3.93,18700.0],["2024-07-09",3.81,4.2,3.8,3.87,8300.0],["2024-07-10",3.82,4.14,3.75,3.91,29700.0],["2024-07-11",3.92,8.29,3.91,4.7,3353500.0],["2024-07-12",3.98,4.76,3.98,4.76,132800.0],["2024-07-15",4.62,4.62,4.07,4.16,31500.0],["2024-07-16",4.1,4.59,3.92,4.27,118900.0],["2024-07-17",4.37,4.53,4.24,4.44,50500.0],["2024-07-18",4.49,4.49,4.23,4.42,21600.0],["2024-07-19",4.37,4.37,3.95,4.06,18400.0],["2024-07-22",4.0,4.01,3.86,3.91,17500.0],["2024-07-23",3.9,4.5,3.9,4.36,70000.0],["2024-07-24",4.34,4.38,4.16,4.22,15600.0],["2024-07-25",4.26,4.5,4.0,4.24,103300.0],["2024-07-26",4.19,4.45,4.08,4.2,57700.0],["2024-07-29",4.24,4.45,4.03,4.18,66500.0],["2024-07-30",4.14,4.14,3.92,3.92,19300.0],["2024-07-31",4.04,4.29,3.75,3.97,68700.0],["2024-08-01",3.96,3.96,3.8,3.96,17900.0],["2024-08-02",3.99,4.7,3.84,4.65,571500.0],["2024-08-05",4.25,4.95,4.0,4.78,415200.0],["2024-08-06",5.28,5.4,3.97,4.18,368500.0],["2024-08-07",4.06,4.23,3.79,3.8,78700.0],["2024-08-08",3.79,4.08,3.4,3.64,73500.0],["2024-08-09",3.69,3.77,3.36,3.51,24800.0],["2024-08-12",3.6,3.88,3.47,3.81,138100.0],["2024-08-13",4.0,4.18,3.69,3.82,110900.0],["2024-08-14",3.73,3.8,3.5,3.63,32700.0],["2024-08-15",3.57,3.72,3.52,3.57,17700.0],["2024-08-16",3.57,3.74,3.52,3.55,76500.0],["2024-08-19",3.8,3.8,3.52,3.62,9700.0],["2024-08-20",3.62,3.75,3.54,3.58,30600.0],["2024-08-21",3.65,3.69,3.56,3.65,14900.0],["2024-08-22",3.82,3.82,3.6,3.65,13200.0],["2024-08-23",3.63,4.18,3.6,3.98,82500.0],["2024-08-26",3.98,4.05,3.9,3.91,27100.0],["2024-08-27",3.99,4.14,3.85,3.88,7200.0],["2024-08-28",4.05,4.09,3.61,3.64,40500.0],["2024-08-29",3.72,3.93,3.63,3.9,27300.0],["2024-08-30",3.95,3.96,3.63,3.73,24400.0],["2024-09-03",3.73,3.87,3.65,3.74,31300.0],["2024-09-04",3.8,3.82,3.66,3.77,15400.0],["2024-09-05",3.82,3.83,3.59,3.75,31600.0],["2024-09-06",3.84,3.88,3.53,3.66,30700.0],["2024-09-09",3.61,3.67,3.57,3.61,4400.0],["2024-09-10",3.69,3.73,3.58,3.7,8900.0],["2024-09-11",3.8,3.8,3.63,3.79,21900.0],["2024-09-12",3.8,3.9,3.71,3.8,23800.0],["2024-09-13",3.82,3.89,3.63,3.69,19500.0],["2024-09-16",3.72,3.87,3.61,3.61,15200.0],["2024-09-17",3.6,3.83,3.6,3.68,64500.0],["2024-09-18",3.78,3.79,3.54,3.59,21300.0],["2024-09-19",3.69,3.75,3.56,3.59,5300.0],["2024-09-20",3.56,3.68,3.53,3.53,15900.0],["2024-09-23",3.6,3.6,3.1,3.35,23200.0],["2024-09-24",3.28,3.46,3.28,3.3,11400.0],["2024-09-25",3.36,3.44,3.22,3.44,23800.0],["2024-09-26",3.47,3.5,3.37,3.47,8700.0],["2024-09-27",3.46,3.54,3.37,3.54,7100.0],["2024-09-30",3.41,3.73,3.41,3.73,23800.0],["2024-10-01",3.67,4.06,3.58,3.61,87200.0],["2024-10-02",3.6,3.96,3.48,3.54,14800.0],["2024-10-03",3.52,3.76,3.45,3.5,22200.0],["2024-10-04",4.8,6.13,4.5,5.38,18408500.0],["2024-10-07",5.39,5.4,4.06,4.35,639100.0],["2024-10-08",4.04,4.21,3.6,3.74,159700.0],["2024-10-09",3.91,3.91,3.43,3.68,69800.0],["2024-10-10",3.67,4.02,3.59,3.63,70500.0],["2024-10-11",3.62,3.75,3.46,3.63,77100.0],["2024-10-14",3.69,3.7,3.5,3.55,37300.0],["2024-10-15",3.5,3.5,3.3,3.37,35200.0],["2024-10-16",3.53,3.57,3.34,3.41,63800.0],["2024-10-17",3.45,3.69,3.35,3.49,83500.0],["2024-10-18",3.49,3.64,3.49,3.57,37500.0],["2024-10-21",3.71,3.71,3.53,3.63,20000.0],["2024-10-22",3.66,3.66,3.47,3.57,10900.0],["2024-10-23",3.52,3.66,3.51,3.57,17200.0],["2024-10-24",3.58,3.64,3.47,3.56,13900.0],["2024-10-25",3.49,3.69,3.47,3.59,32100.0],["2024-10-28",3.61,3.81,3.5,3.71,133200.0],["2024-10-29",3.71,3.79,3.58,3.6,70400.0],["2024-10-30",3.75,3.76,3.6,3.62,21400.0],["2024-10-31",3.65,3.8,3.51,3.52,49100.0],["2024-11-01",3.54,3.62,3.52,3.59,5900.0],["2024-11-04",3.58,3.86,3.56,3.65,72400.0],["2024-11-05",3.76,3.76,3.61,3.67,10000.0],["2024-11-06",3.8,3.91,3.66,3.86,48200.0],["2024-11-07",3.86,4.0,3.77,3.85,46700.0],["2024-11-08",3.85,4.06,3.85,4.03,41600.0],["2024-11-11",4.1,4.6,4.09,4.31,83300.0],["2024-11-12",4.41,4.5,4.18,4.27,31600.0],["2024-11-13",4.16,4.24,4.0,4.0,18300.0],["2024-11-14",4.1,4.12,3.99,4.08,5700.0],["2024-11-15",4.08,4.15,3.97,4.0,5700.0],["2024-11-18",4.0,4.06,3.86,3.95,12500.0],["2024-11-19",3.89,4.0,3.85,3.87,5500.0],["2024-11-20",3.95,3.95,3.84,3.91,14900.0],["2024-11-21",3.91,3.91,3.67,3.82,12800.0],["2024-11-22",3.78,3.87,3.78,3.87,10200.0],["2024-11-25",3.87,3.99,3.76,3.93,12800.0],["2024-11-26",3.93,4.08,3.86,4.07,15100.0],["2024-11-27",4.09,4.09,3.93,3.93,6300.0],["2024-11-29",3.85,4.07,3.85,4.06,11200.0],["2024-12-02",4.07,4.1,4.0,4.06,12900.0],["2024-12-03",4.06,4.09,4.02,4.04,8800.0],["2024-12-04",3.99,4.33,3.99,4.17,24300.0],["2024-12-05",4.17,4.2,4.04,4.14,9900.0],["2024-12-06",4.1,4.3,4.1,4.24,11900.0],["2024-12-09",4.3,4.57,4.27,4.51,39500.0],["2024-12-10",4.55,4.55,4.42,4.49,13900.0],["2024-12-11",4.43,4.49,4.36,4.46,11600.0],["2024-12-12",4.5,4.61,4.28,4.52,20300.0],["2024-12-13",4.5,4.6,4.49,4.54,5800.0],["2024-12-16",4.38,4.54,4.38,4.41,27300.0],["2024-12-17",4.57,5.0,4.35,4.45,67100.0],["2024-12-18",4.54,4.71,4.46,4.52,19900.0],["2024-12-19",4.59,4.62,4.36,4.41,12200.0],["2024-12-20",4.41,4.51,4.28,4.49,10600.0],["2024-12-23",4.38,4.6,4.12,4.39,31500.0],["2024-12-24",4.36,4.49,4.36,4.49,3300.0],["2024-12-26",4.5,4.56,4.48,4.49,15100.0],["2024-12-27",4.54,5.21,4.44,5.16,38500.0],["2024-12-30",5.02,5.55,5.02,5.05,46500.0],["2024-12-31",5.1,5.45,4.84,4.95,5700.0],["2025-01-02",4.89,5.01,4.68,5.01,7800.0],["2025-01-03",5.05,5.31,4.9,5.27,19300.0],["2025-01-06",5.32,5.59,5.29,5.52,16000.0],["2025-01-07",5.51,5.51,5.04,5.29,10600.0],["2025-01-08",5.42,5.45,5.31,5.37,8600.0],["2025-01-10",5.45,5.58,5.3,5.47,30000.0],["2025-01-13",5.31,5.47,5.05,5.35,5300.0],["2025-01-14",5.3,5.53,5.25,5.32,27800.0],["2025-01-15",5.37,5.65,5.26,5.39,17600.0],["2025-01-16",5.57,5.63,5.34,5.42,9800.0],["2025-01-17",5.45,5.61,5.44,5.58,7000.0],["2025-01-21",5.59,5.99,5.59,5.89,29700.0],["2025-01-22",5.99,6.8,5.99,6.47,28900.0],["2025-01-23",6.6,6.96,6.6,6.94,24100.0],["2025-01-24",6.91,6.99,6.41,6.54,18900.0],["2025-01-27",6.43,6.59,6.07,6.17,9000.0],["2025-01-28",6.24,6.59,5.94,5.96,43800.0],["2025-01-29",6.0,6.19,6.0,6.11,5000.0],["2025-01-30",6.11,6.2,5.56,5.66,32200.0],["2025-01-31",6.0,6.25,5.83,6.01,23600.0],["2025-02-03",6.68,6.7,6.03,6.46,24100.0],["2025-02-04",6.5,6.99,6.08,6.64,42000.0],["2025-02-05",6.39,6.85,6.39,6.52,6000.0],["2025-02-06",6.96,6.96,6.44,6.57,28400.0],["2025-02-07",6.57,6.57,6.33,6.45,5200.0],["2025-02-10",6.42,6.46,6.22,6.22,8400.0],["2025-02-11",6.43,6.44,5.86,5.92,9700.0],["2025-02-12",5.76,5.89,5.69,5.74,9300.0],["2025-02-13",6.18,6.18,5.78,5.87,14800.0],["2025-02-14",6.14,6.14,5.42,5.66,17800.0],["2025-02-18",5.8,5.9,5.1,5.4,15700.0],["2025-02-19",5.34,5.41,5.0,5.34,9500.0],["2025-02-20",5.39,5.39,5.03,5.06,10600.0],["2025-02-21",5.04,5.22,5.02,5.05,8300.0],["2025-02-24",5.05,5.26,4.83,4.97,6200.0],["2025-02-25",4.97,5.1,4.75,4.95,2500.0],["2025-02-26",4.95,5.14,4.95,5.01,1700.0],["2025-02-27",5.15,5.15,4.77,4.98,2400.0],["2025-02-28",4.87,4.87,4.55,4.78,8700.0],["2025-03-03",4.73,5.01,4.51,4.53,7100.0],["2025-03-04",4.5,4.74,4.15,4.59,20400.0],["2025-03-05",4.82,5.04,4.47,4.63,55200.0],["2025-03-06",4.84,4.84,4.44,4.54,18100.0],["2025-03-07",4.44,4.71,4.16,4.28,14700.0],["2025-03-10",4.32,4.35,3.82,3.82,7600.0],["2025-03-11",4.2,4.28,3.88,3.92,11900.0],["2025-03-12",3.89,3.98,3.73,3.74,27600.0],["2025-03-13",3.8,3.88,3.34,3.45,25200.0],["2025-03-14",3.59,3.61,3.32,3.61,19000.0],["2025-03-17",3.59,3.68,3.57,3.58,14300.0],["2025-03-18",3.58,3.74,3.57,3.61,5400.0],["2025-03-19",3.61,3.86,3.61,3.69,4400.0],["2025-03-20",3.73,3.74,3.51,3.72,6700.0],["2025-03-21",3.6,3.95,3.6,3.79,8800.0],["2025-03-24",3.79,3.91,3.7,3.79,12600.0],["2025-03-25",3.8,3.93,3.77,3.89,9100.0],["2025-03-26",4.01,4.09,3.78,3.95,10000.0],["2025-03-27",4.03,4.75,3.79,4.34,82300.0],["2025-03-28",4.59,4.59,3.85,4.03,42800.0],["2025-03-31",4.22,4.27,3.97,4.15,23300.0],["2025-04-01",4.09,4.5,4.06,4.27,22500.0],["2025-04-02",4.38,4.62,4.07,4.48,23200.0],["2025-04-03",4.66,5.78,4.48,4.92,173200.0],["2025-04-04",5.17,7.75,4.23,6.8,546600.0],["2025-04-07",7.39,7.5,4.72,5.21,254300.0],["2025-04-08",5.44,6.15,5.1,5.35,77500.0],["2025-04-09",5.5,6.0,4.63,5.16,58700.0],["2025-04-10",5.1,5.16,4.87,4.91,30400.0],["2025-04-11",4.78,5.03,4.75,4.84,13500.0],["2025-04-14",4.78,5.7,4.76,5.69,52300.0],["2025-04-15",5.65,5.77,5.45,5.48,14500.0],["2025-04-16",5.21,6.15,5.21,5.5,51300.0],["2025-04-17",5.51,5.79,5.28,5.52,7300.0],["2025-04-21",5.71,5.89,5.04,5.48,21400.0],["2025-04-22",5.84,5.85,5.34,5.73,5100.0],["2025-04-23",5.67,5.86,5.45,5.69,29600.0],["2025-04-24",5.72,5.94,5.4,5.78,60300.0],["2025-04-25",5.72,5.85,5.45,5.66,24600.0],["2025-04-28",5.77,6.49,5.55,6.09,84200.0],["2025-04-29",6.09,6.75,5.72,6.14,55600.0],["2025-04-30",6.2,6.75,6.06,6.75,14900.0],["2025-05-01",6.93,6.98,6.42,6.59,15400.0],["2025-05-02",6.99,7.41,6.4,7.37,34000.0],["2025-05-05",7.5,8.97,7.0,8.86,58400.0],["2025-05-06",8.3,8.3,7.78,8.01,23300.0],["2025-05-07",7.99,8.79,7.22,7.34,18300.0],["2025-05-08",8.24,8.42,7.46,7.94,18600.0],["2025-05-09",8.08,8.08,7.51,7.86,12500.0],["2025-05-12",7.68,8.5,7.5,8.2,84400.0],["2025-05-13",8.18,8.71,7.86,8.17,28700.0],["2025-05-14",7.93,8.6,7.87,8.07,10000.0],["2025-05-15",8.06,8.25,7.02,7.02,33000.0],["2025-05-16",7.0,7.67,7.0,7.55,13300.0],["2025-05-19",7.64,7.89,7.36,7.4,10800.0],["2025-05-20",7.4,7.5,7.29,7.4,3900.0],["2025-05-21",7.43,7.52,7.28,7.32,9600.0],["2025-05-22",7.32,7.65,7.2,7.39,4600.0],["2025-05-23",7.39,7.52,7.39,7.51,1800.0],["2025-05-27",7.32,8.05,7.29,7.48,7800.0],["2025-05-28",7.31,7.66,7.31,7.35,5100.0],["2025-05-29",7.34,7.42,7.2,7.23,11600.0],["2025-05-30",7.48,7.48,6.35,6.37,23400.0],["2025-06-02",6.25,6.35,6.01,6.01,13200.0],["2025-06-03",5.97,6.25,5.79,6.03,11900.0],["2025-06-04",5.84,6.3,5.84,6.19,13300.0],["2025-06-05",6.2,6.3,6.06,6.3,5600.0],["2025-06-06",6.3,6.58,6.3,6.58,8500.0],["2025-06-09",6.45,6.63,6.02,6.47,14800.0],["2025-06-10",6.28,6.6,6.19,6.47,12300.0],["2025-06-11",6.77,6.77,6.5,6.62,5500.0],["2025-06-12",6.65,6.65,6.1,6.48,26400.0],["2025-06-13",6.71,6.92,6.19,6.37,8300.0],["2025-06-16",6.37,6.53,6.32,6.34,10200.0],["2025-06-17",6.31,7.44,5.69,6.52,41800.0],["2025-06-18",6.78,6.8,6.38,6.49,7200.0],["2025-06-20",6.25,6.79,6.03,6.35,8000.0],["2025-06-23",6.34,6.7,5.7,5.88,12400.0],["2025-06-24",5.88,6.54,5.88,6.04,7900.0],["2025-06-25",6.5,6.5,5.85,6.23,11500.0],["2025-06-26",6.13,6.35,6.0,6.05,8900.0],["2025-06-27",6.16,6.35,6.05,6.06,11500.0],["2025-06-30",6.19,6.19,5.84,5.84,11400.0],["2025-07-01",6.14,6.6,6.0,6.39,21900.0],["2025-07-02",6.49,7.17,6.35,6.93,30200.0],["2025-07-03",7.04,7.96,6.51,7.84,173500.0],["2025-07-07",7.71,7.89,7.02,7.7,20100.0],["2025-07-08",8.0,8.78,7.74,8.78,34500.0],["2025-07-09",8.99,8.99,7.69,8.32,31100.0],["2025-07-10",8.35,8.54,7.97,8.33,23500.0],["2025-07-11",8.02,8.27,7.61,8.08,15300.0],["2025-07-14",8.2,8.76,7.77,8.76,42900.0],["2025-07-15",8.53,9.45,8.02,9.26,31300.0],["2025-07-16",9.17,9.8,9.16,9.44,63200.0],["2025-07-17",9.4,10.41,9.14,9.2,31800.0],["2025-07-18",9.19,10.0,9.03,9.21,17600.0],["2025-07-21",9.03,9.98,8.86,9.62,9600.0],["2025-07-22",9.5,10.65,9.36,10.17,34400.0],["2025-07-23",10.5,10.5,9.6,9.82,16600.0],["2025-07-24",9.89,10.19,9.61,9.61,10700.0],["2025-07-25",9.8,10.24,9.74,10.06,9300.0],["2025-07-28",10.19,11.39,10.19,11.32,34700.0],["2025-07-29",11.24,11.3,10.63,10.81,21000.0],["2025-07-30",10.53,11.33,10.53,11.03,11300.0],["2025-07-31",11.23,12.6,10.5,12.11,45900.0],["2025-08-01",12.18,12.33,11.59,12.14,4800.0],["2025-08-04",12.24,13.09,10.7,12.96,51800.0],["2025-08-05",12.96,12.96,12.17,12.72,44300.0],["2025-08-06",13.24,13.49,12.98,13.49,45800.0],["2025-08-07",13.5,13.93,13.25,13.64,17500.0],["2025-08-08",13.76,14.3,13.02,14.22,46300.0],["2025-08-11",14.2,14.26,11.65,13.35,61500.0],["2025-08-12",13.22,13.65,12.48,13.25,41500.0],["2025-08-13",14.36,15.5,12.48,13.41,82100.0],["2025-08-14",12.8,14.74,12.8,14.66,33600.0],["2025-08-15",14.25,15.35,13.4,13.55,55300.0],["2025-08-18",13.8,13.8,12.0,12.5,65500.0],["2025-08-19",12.59,12.97,11.0,11.0,47300.0],["2025-08-20",10.87,11.51,9.7,9.89,80500.0],["2025-08-21",9.57,10.59,9.57,10.35,25000.0],["2025-08-22",10.46,11.5,9.92,10.55,86100.0],["2025-08-25",10.62,11.49,10.55,10.7,50200.0],["2025-08-26",10.9,12.44,10.85,11.61,62400.0],["2025-08-27",11.82,13.46,11.78,13.35,52300.0],["2025-08-28",13.34,14.42,12.8,13.89,33800.0],["2025-08-29",14.26,15.29,14.05,15.22,53100.0],["2025-09-02",15.11,15.42,13.11,14.6,89600.0],["2025-09-03",14.46,14.75,13.52,14.09,61500.0],["2025-09-04",14.11,14.96,13.02,14.96,44100.0],["2025-09-05",14.67,16.72,14.51,16.36,179700.0],["2025-09-08",30.5,31.97,20.6,25.96,2790200.0],["2025-09-09",27.0,30.43,24.5,28.97,686700.0],["2025-09-10",31.0,31.53,24.52,25.2,404300.0],["2025-09-11",29.0,35.8,25.46,34.48,1083500.0],["2025-09-12",44.6,46.0,29.1,36.1,1509000.0],["2025-09-15",34.26,39.6,32.0,39.0,614200.0],["2025-09-16",38.9,43.5,37.01,37.35,720000.0],["2025-09-17",33.33,35.75,30.0,33.51,771100.0],["2025-09-18",34.31,35.5,30.54,31.54,593700.0],["2025-09-19",32.15,32.5,29.6,30.45,473800.0],["2025-09-22",29.12,29.32,27.0,27.89,490400.0],["2025-09-23",28.22,32.5,28.02,31.64,560000.0],["2025-09-24",31.75,33.0,29.66,32.78,379300.0],["2025-09-25",29.8,30.51,28.02,28.82,446900.0],["2025-09-26",29.33,30.75,28.58,29.23,249500.0],["2025-09-29",30.0,30.32,25.58,26.51,559400.0],["2025-09-30",26.31,26.67,24.03,25.57,385500.0],["2025-10-01",26.1,26.93,24.88,26.73,476600.0],["2025-10-02",27.09,28.25,24.3,24.51,429000.0],["2025-10-03",24.51,24.89,22.3,22.53,494400.0],["2025-10-06",22.75,25.45,22.75,25.43,494100.0],["2025-10-07",24.54,24.8,23.0,23.65,489300.0],["2025-10-08",23.42,26.65,23.33,24.6,728500.0],["2025-10-09",24.38,24.67,23.43,24.08,563600.0],["2025-10-10",23.6,23.84,20.22,20.39,682500.0],["2025-10-13",23.0,24.65,22.77,24.58,513100.0],["2025-10-14",23.49,25.11,23.2,24.22,512400.0],["2025-10-15",24.99,25.5,23.12,24.37,309400.0],["2025-10-16",24.27,25.37,22.52,24.69,410700.0],["2025-10-17",22.0,22.97,20.83,21.75,387300.0],["2025-10-20",22.01,22.97,19.65,20.34,606700.0],["2025-10-21",20.01,20.11,18.2,18.66,378100.0],["2025-10-22",17.67,18.53,16.83,18.27,365700.0],["2025-10-23",18.52,19.0,16.45,17.81,597600.0],["2025-10-24",18.12,18.12,15.6,16.67,751500.0],["2025-10-27",17.28,17.41,15.84,16.97,527800.0],["2025-10-28",16.72,17.0,15.43,15.84,558500.0],["2025-10-29",15.92,15.92,14.11,14.4,603200.0],["2025-10-30",14.05,14.99,13.51,14.36,576300.0],["2025-10-31",14.26,15.51,14.01,14.39,612600.0],["2025-11-03",14.0,14.85,13.55,13.98,969300.0],["2025-11-04",10.93,11.45,10.34,10.44,3236000.0],["2025-11-05",11.01,11.01,10.32,10.69,1087700.0],["2025-11-06",10.75,10.85,9.64,9.67,1072500.0],["2025-11-07",9.5,10.53,9.08,10.37,967800.0],["2025-11-10",10.65,11.23,9.93,10.94,821000.0],["2025-11-11",10.56,10.7,9.71,9.75,1591700.0],["2025-11-12",9.76,10.23,9.3,9.34,478900.0],["2025-11-13",9.16,9.48,8.87,8.93,630500.0],["2025-11-14",8.75,9.54,8.56,9.12,701500.0],["2025-11-17",9.08,9.43,8.32,8.5,508300.0],["2025-11-18",8.55,8.96,8.24,8.49,1160900.0],["2025-11-19",8.44,9.0,8.02,8.33,384600.0],["2025-11-20",8.63,9.01,7.94,8.04,503400.0],["2025-11-21",7.81,8.23,7.57,8.17,809500.0],["2025-11-24",8.12,8.68,7.9,8.54,382000.0],["2025-11-25",8.55,8.59,8.02,8.43,441200.0],["2025-11-26",8.46,8.79,8.35,8.54,592100.0],["2025-11-28",8.54,9.28,8.54,8.9,588600.0],["2025-12-01",8.48,8.55,7.84,7.86,624500.0],["2025-12-02",7.9,8.46,7.88,8.29,901500.0],["2025-12-03",8.2,8.54,7.86,8.51,2036200.0],["2025-12-04",8.35,8.69,8.1,8.61,1129800.0],["2025-12-05",8.55,8.94,8.16,8.2,931500.0],["2025-12-08",8.42,8.42,7.91,7.99,739600.0],["2025-12-09",7.9,8.57,7.9,8.18,1273800.0],["2025-12-10",8.18,8.18,7.4,7.75,1370600.0],["2025-12-11",7.69,7.7,7.39,7.58,1267100.0],["2025-12-12",7.57,8.14,7.26,7.56,738600.0],["2025-12-15",7.5,7.86,7.12,7.14,773500.0],["2025-12-16",7.25,7.54,7.02,7.15,936300.0],["2025-12-17",7.09,7.73,6.81,6.95,1322000.0],["2025-12-18",6.95,7.55,6.8,6.89,1057100.0],["2025-12-19",6.88,7.29,6.86,7.03,4952900.0],["2025-12-22",7.22,7.3,6.94,6.95,888000.0],["2025-12-23",6.96,6.98,6.7,6.72,495300.0],["2025-12-24",6.68,6.97,6.52,6.94,624000.0],["2025-12-26",6.88,7.11,6.72,7.03,470600.0],["2025-12-29",6.96,7.23,6.51,6.54,813500.0],["2025-12-30",6.5,6.91,6.49,6.58,851400.0],["2025-12-31",6.61,6.72,6.5,6.61,519000.0],["2026-01-02",6.67,7.36,6.65,7.31,1054400.0],["2026-01-05",7.75,7.8,7.45,7.73,631800.0],["2026-01-06",7.79,7.97,7.51,7.74,970000.0],["2026-01-07",7.62,7.72,7.46,7.64,630500.0],["2026-01-08",7.56,7.74,7.29,7.7,886300.0],["2026-01-09",7.65,7.71,7.3,7.33,608500.0],["2026-01-12",7.35,7.74,7.23,7.51,561800.0],["2026-01-13",7.61,8.38,7.51,8.28,1096600.0],["2026-01-14",8.34,8.79,8.06,8.78,824100.0],["2026-01-15",8.82,8.82,8.22,8.28,488100.0],["2026-01-16",8.13,8.67,7.95,8.6,659300.0],["2026-01-20",8.2,8.38,7.23,7.26,932800.0],["2026-01-21",7.26,7.7,7.08,7.64,1016400.0],["2026-01-22",7.74,7.88,7.62,7.73,518300.0],["2026-01-23",7.74,8.0,7.47,7.82,504800.0],["2026-01-26",7.43,7.57,7.1,7.14,591800.0],["2026-01-27",7.13,7.17,6.94,7.07,710400.0],["2026-01-28",7.19,7.44,6.95,6.98,552700.0],["2026-01-29",6.93,7.04,6.39,6.64,955600.0],["2026-01-30",6.51,6.69,6.36,6.49,1017500.0],["2026-02-02",6.3,6.31,5.73,5.75,1498000.0],["2026-02-03",5.78,5.96,5.46,5.66,1564500.0],["2026-02-04",5.68,5.71,4.96,5.11,1319300.0],["2026-02-05",4.91,5.09,4.53,4.57,1770500.0],["2026-02-06",4.96,5.34,4.9,5.23,1549500.0],["2026-02-09",5.2,5.47,5.01,5.45,567200.0],["2026-02-10",5.46,5.48,5.01,5.03,676700.0],["2026-02-11",5.09,5.16,4.75,4.92,735200.0],["2026-02-12",4.92,5.16,4.76,4.85,874100.0],["2026-02-13",4.79,5.02,4.72,4.83,912600.0],["2026-02-17",4.76,4.9,4.69,4.74,594500.0],["2026-02-18",4.73,4.82,4.5,4.55,509800.0],["2026-02-19",4.5,4.55,4.38,4.52,516300.0],["2026-02-20",4.59,4.69,4.5,4.52,476600.0],["2026-02-23",4.61,4.66,4.08,4.13,693800.0],["2026-02-24",4.15,4.25,4.03,4.13,1319100.0],["2026-02-25",4.35,4.68,4.35,4.58,935500.0],["2026-02-26",4.58,4.58,4.4,4.53,864600.0],["2026-02-27",4.53,4.53,4.23,4.24,590300.0],["2026-03-02",4.16,4.75,4.16,4.5,1343800.0],["2026-03-03",4.37,4.49,4.19,4.37,736800.0],["2026-03-04",4.61,5.26,4.55,5.12,1461500.0],["2026-03-05",5.05,5.12,4.79,4.92,925700.0],["2026-03-06",4.75,4.86,4.63,4.83,948800.0],["2026-03-09",4.71,5.04,4.71,5.02,820700.0],["2026-03-10",5.01,5.33,5.0,5.09,729600.0],["2026-03-11",5.0,5.23,4.87,5.02,1262500.0],["2026-03-12",5.0,5.0,4.67,4.68,898100.0],["2026-03-13",5.01,5.13,4.68,4.71,975600.0],["2026-03-16",5.11,5.41,5.05,5.2,1233600.0],["2026-03-17",5.16,5.75,5.13,5.53,1312900.0],["2026-03-18",5.26,5.29,4.97,4.99,1297200.0],["2026-03-19",5.16,5.16,4.85,4.95,766000.0],["2026-03-20",4.98,4.98,4.58,4.68,1161100.0],["2026-03-23",4.66,4.91,4.63,4.88,936000.0],["2026-03-24",4.87,4.95,4.67,4.77,798400.0],["2026-03-25",4.89,5.1,4.84,4.87,1874900.0],["2026-03-26",4.77,4.86,4.53,4.54,898300.0],["2026-03-27",4.41,4.52,4.27,4.31,984000.0],["2026-03-30",4.3,4.48,4.24,4.31,679700.0],["2026-03-31",4.44,4.57,4.24,4.43,706800.0],["2026-04-01",4.59,4.59,4.4,4.44,603200.0],["2026-04-02",4.25,4.37,4.12,4.29,616200.0],["2026-04-06",4.4,4.57,4.38,4.4,553400.0],["2026-04-07",4.38,4.38,4.12,4.27,655600.0],["2026-04-08",4.53,4.68,4.41,4.48,605800.0],["2026-04-09",4.41,4.66,4.35,4.58,562600.0],["2026-04-10",4.58,4.62,4.49,4.51,705400.0],["2026-04-13",4.48,4.65,4.39,4.63,772600.0],["2026-04-14",4.73,4.83,4.51,4.55,816700.0],["2026-04-15",4.62,4.63,4.52,4.59,545000.0],["2026-04-16",4.63,4.78,4.53,4.77,911500.0],["2026-04-17",4.85,5.04,4.79,4.92,1070000.0],["2026-04-20",4.84,4.89,4.68,4.87,575600.0],["2026-04-21",4.85,5.01,4.66,4.68,602300.0],["2026-04-22",4.85,5.04,4.85,4.92,809700.0],["2026-04-23",4.94,4.94,4.59,4.66,706600.0],["2026-04-24",4.83,4.83,4.5,4.62,628200.0],["2026-04-27",4.63,4.7,4.45,4.45,762900.0],["2026-04-28",4.45,4.52,4.27,4.3,615200.0],["2026-04-29",4.31,4.31,4.14,4.23,692600.0],["2026-04-30",4.26,4.62,4.24,4.61,788400.0],["2026-05-01",4.67,4.69,4.38,4.42,636100.0],["2026-05-04",4.44,4.68,4.44,4.49,649800.0],["2026-05-05",4.58,4.76,4.47,4.75,754300.0],["2026-05-06",4.85,4.99,4.81,4.97,913600.0],["2026-05-07",4.93,4.97,4.57,4.67,1089100.0],["2026-05-08",4.73,4.89,4.65,4.79,1227600.0],["2026-05-11",4.97,5.12,4.83,4.94,1736800.0],["2026-05-12",4.88,4.94,4.56,4.67,1114400.0],["2026-05-13",4.7,4.75,4.59,4.64,1228000.0],["2026-05-14",4.61,5.12,4.58,5.07,1882100.0],["2026-05-15",4.88,4.89,4.4,4.48,1179100.0],["2026-05-18",4.46,4.49,4.15,4.25,968300.0],["2026-05-19",4.18,4.28,4.06,4.07,782100.0],["2026-05-20",4.19,4.46,4.15,4.44,1056800.0],["2026-05-21",4.38,4.79,4.33,4.74,916200.0],["2026-05-22",4.74,4.82,4.56,4.58,706400.0],["2026-05-26",4.75,5.04,4.69,4.7,1668200.0],["2026-05-27",4.63,4.77,4.48,4.51,818300.0],["2026-05-28",4.45,4.67,4.36,4.55,922500.0],["2026-05-29",4.52,4.76,4.46,4.7,1298500.0],["2026-06-01",4.56,4.85,4.5,4.66,870400.0],["2026-06-02",4.64,4.7,4.41,4.49,1164400.0],["2026-06-03",4.45,4.52,4.2,4.22,867900.0],["2026-06-04",4.15,4.24,3.96,3.97,777000.0],["2026-06-05",3.88,3.92,3.62,3.69,920300.0],["2026-06-08",3.82,4.16,3.8,4.15,1367200.0],["2026-06-09",4.19,4.22,3.84,4.05,899400.0],["2026-06-10",3.97,4.17,3.84,3.85,981300.0],["2026-06-11",3.92,4.28,3.86,4.24,715600.0],["2026-06-12",4.23,4.59,4.17,4.28,1198800.0],["2026-06-15",4.59,4.98,4.5,4.82,1011200.0],["2026-06-16",4.84,5.26,4.81,4.83,1433800.0],["2026-06-17",4.77,4.98,4.58,4.63,1418800.0],["2026-06-18",4.76,4.8,4.31,4.41,1486400.0],["2026-06-22",4.52,4.68,4.17,4.27,1426900.0],["2026-06-23",4.12,4.29,4.05,4.12,1523000.0],["2026-06-24",4.18,4.18,3.64,3.67,1532700.0],["2026-06-25",3.79,3.79,3.5,3.54,1114400.0],["2026-06-26",3.5,4.11,3.48,3.96,10227000.0],["2026-06-29",3.97,4.27,3.96,4.25,1420900.0],["2026-06-30",4.2,4.31,4.12,4.22,899100.0],["2026-07-01",4.24,5.05,4.24,4.7,3065400.0],["2026-07-02",5.02,5.23,4.77,4.81,2246100.0],["2026-07-06",4.77,4.935,4.61,4.82,1218738.282544],["2026-07-07",4.82,4.835,4.26,4.305,1469161.336797],["2026-07-08",4.2,4.25,4,4.09,1317068.206928],["2026-07-09",4.23,4.23,4.0399,4.11,856977.116609],["2026-07-10",4.22,4.415,4.12,4.29,1104639.708034],["2026-07-13",4.19,4.19,4.02,4.11,780305.812039],["2026-07-14",4.16,4.595,4.12,4.54,1106620.847559],["2026-07-15",4.55,4.69,4.225,4.29,709134.141068],["2026-07-16",4.23,4.27,4.14,4.24,757200.682247],["2026-07-17",4.05,4.165,3.94,4.015,1166277.506177],["2026-07-20",4.1,4.255,3.9,4.17,1025776.515506],["2026-07-21",4.25,4.47,4.19,4.32,1173707.550191],["2026-07-22",4.24,4.475,4.21,4.33,693643.065708],["2026-07-23",4.23,4.4,4.105,4.26,806047.3022],["2026-08-11",4.3,4.3499,4.21,4.28,699472.218091],["2026-08-12",4.34,4.505,4.31,4.4,1038611.453913],["2026-08-13",4.22,4.39,4.02,4.14,1185637.736052],["2026-08-14",4.09,4.275,3.92,4.26,1448985.353213],["2026-08-17",4.25,4.33,4.12,4.28,1071067.371844],["2026-08-18",4.24,4.55,4.225,4.54,1268730.022412],["2026-08-19",4.59,5.105,4.55,4.94,1625330.612422],["2026-08-20",5.25,5.35,4.885,5.02,1438635.213102],["2026-08-21",5.26,5.5,5.09,5.14,1981868.693625],["2026-08-24",5.55,5.955,5.41,5.73,4726393.569155],["2026-08-25",5.71,6.3,5.59,6.05,2803848.720788],["2026-08-26",5.97,6.08,5.79,5.93,1497536.99023],["2026-08-27",6.39,7,6.38,6.66,3825269.070129],["2026-08-28",6.73,6.73,5.87,5.89,4115423.132142],["2026-08-31",5.95,6.415,5.83,6.34,2206214.53386],["2026-09-01",6.14,6.4,6,6.21,1447156.510762],["2026-09-02",6.13,6.32,5.755,6.26,2098040.922575],["2026-09-03",6.55,6.83,6.405,6.68,2776625.089276],["2026-09-04",6.5,6.5333,6.205,6.31,1534049.352355],["2026-09-08",6.3,6.921,6.21,6.86,2022936.182755],["2026-09-09",6.85,6.905,6.525,6.55,1485811.005753],["2026-09-10",6.43,6.685,6.275,6.46,1763120.617559],["2026-09-11",6.65,7.015,6.53,6.55,2031439.244756],["2026-09-14",6.48,7.135,6.48,6.95,1720637.606393]]}