{"t":"UONEK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-07",245.0,280.0,245.0,247.5,280.0],["2000-06-08",246.25,246.25,217.5,217.5,1220.0],["2000-06-09",225.0,245.0,225.0,240.625,2860.0],["2000-06-12",245.0,250.0,232.5,250.0,2300.0],["2000-06-13",247.8125,253.75,245.0,250.0,13330.0],["2000-06-14",250.0,271.25,248.75,257.5,11200.0],["2000-06-15",245.0,246.25,227.5,232.5,11710.0],["2000-06-16",222.5,222.5,213.75,217.5,8340.0],["2000-06-19",210.625,213.75,205.0,210.625,12000.0],["2000-06-20",208.75,210.0,185.0,197.5,21350.0],["2000-06-21",192.5,254.375,192.5,212.5,7020.0],["2000-06-22",210.0,219.375,207.5,208.75,5180.0],["2000-06-23",208.75,208.75,198.75,201.25,10240.0],["2000-06-26",201.25,206.25,188.75,200.0,14650.0],["2000-06-27",193.75,216.25,193.75,208.75,21840.0],["2000-06-28",207.5,209.375,170.0,201.25,12480.0],["2000-06-29",193.125,240.0,180.0,240.0,21590.0],["2000-06-30",240.0,272.5,217.5,220.625,90680.0],["2000-07-03",222.5,230.0,218.125,230.0,13670.0],["2000-07-05",230.625,243.75,223.75,231.25,21210.0],["2000-07-06",236.25,245.0,216.25,216.25,71230.0],["2000-07-07",216.875,216.875,193.75,195.625,104230.0],["2000-07-10",195.625,195.625,158.75,158.75,611580.0],["2000-07-11",166.875,183.75,166.25,181.875,784550.0],["2000-07-12",180.3125,195.0,180.0,193.75,228080.0],["2000-07-13",195.0,195.0,188.75,193.75,46830.0],["2000-07-14",193.75,195.0,175.0,185.0,19880.0],["2000-07-17",189.6875,195.0,187.5,195.0,43450.0],["2000-07-18",186.25,195.625,186.25,188.75,100930.0],["2000-07-19",186.875,190.0,181.25,190.0,24050.0],["2000-07-20",191.25,191.25,186.25,188.75,47220.0],["2000-07-21",190.0,193.125,188.125,190.0,34000.0],["2000-07-24",190.0,192.5,186.25,187.5,17350.0],["2000-07-25",187.5,187.5,181.25,181.875,32250.0],["2000-07-26",180.0,182.5,178.75,180.625,35740.0],["2000-07-27",181.875,181.875,178.125,179.375,5060.0],["2000-07-28",177.5,182.5,161.25,171.875,14800.0],["2000-07-31",173.75,188.75,173.75,188.75,48180.0],["2000-08-01",187.5,196.875,184.375,191.25,38600.0],["2000-08-02",194.375,198.125,191.25,198.125,128770.0],["2000-08-03",195.625,196.875,186.5625,190.625,158220.0],["2000-08-04",192.5,197.5,187.5,196.875,17960.0],["2000-08-07",196.25,197.5,194.375,196.25,26640.0],["2000-08-08",196.25,200.0,195.625,200.0,41410.0],["2000-08-09",200.0,207.5,196.25,202.5,8470.0],["2000-08-10",206.25,206.25,195.0,195.0,17500.0],["2000-08-11",197.5,200.0,191.25,191.25,10190.0],["2000-08-14",191.25,195.0,191.25,195.0,11980.0],["2000-08-15",195.0,200.0,193.75,200.0,10890.0],["2000-08-16",197.5,210.0,197.5,204.375,8620.0],["2000-08-17",205.0,205.0,199.375,199.375,6240.0],["2000-08-18",198.75,206.875,196.25,204.375,39010.0],["2000-08-21",207.5,207.5,200.0,200.625,30180.0],["2000-08-22",195.0,201.25,191.875,193.75,6730.0],["2000-08-23",191.25,193.125,185.0,185.625,23450.0],["2000-08-24",188.125,188.125,183.125,183.125,16760.0],["2000-08-25",183.125,186.25,182.5,184.375,29950.0],["2000-08-28",185.0,192.5,184.375,192.5,32020.0],["2000-08-29",190.625,192.5,182.5,183.75,16400.0],["2000-08-30",182.5,189.375,181.875,188.75,53030.0],["2000-08-31",184.375,190.0,171.875,175.625,45280.0],["2000-09-01",178.125,178.125,168.75,174.375,54410.0],["2000-09-05",173.75,176.25,167.5,170.0,13900.0],["2000-09-06",170.0,170.0,165.625,166.25,21120.0],["2000-09-07",168.75,168.75,160.0,160.0,7650.0],["2000-09-08",160.0,160.0,146.25,150.625,43420.0],["2000-09-11",150.0,150.625,130.0,138.125,41110.0],["2000-09-12",136.875,138.75,131.875,135.0,193940.0],["2000-09-13",136.875,151.25,136.875,150.625,246980.0],["2000-09-14",148.75,155.0,146.25,152.5,145020.0],["2000-09-15",153.75,160.0,150.0,155.625,25670.0],["2000-09-18",155.0,158.75,153.75,157.5,13370.0],["2000-09-19",157.5,157.5,150.0,150.0,21110.0],["2000-09-20",154.375,154.375,146.875,146.875,23610.0],["2000-09-21",146.875,147.5,100.0,109.375,163920.0],["2000-09-22",109.375,110.0,83.75,84.375,386770.0],["2000-09-25",84.6875,85.0,58.75,58.75,413830.0],["2000-09-26",59.8438,60.0,56.25,57.5,333340.0],["2000-09-27",57.0312,69.375,56.875,66.875,153460.0],["2000-09-28",65.1562,71.25,65.1562,70.625,96120.0],["2000-09-29",71.25,72.5,68.125,70.625,423370.0],["2000-10-02",74.2188,74.375,60.625,65.9375,146510.0],["2000-10-03",64.6875,66.875,56.25,60.625,144480.0],["2000-10-04",63.75,63.75,56.875,59.375,302990.0],["2000-10-05",59.6875,68.75,58.75,65.625,224120.0],["2000-10-06",65.1562,71.875,65.0,71.875,133340.0],["2000-10-09",72.5,73.4375,69.375,70.0,41170.0],["2000-10-10",69.6875,69.6875,65.0,65.3125,164590.0],["2000-10-11",66.25,66.25,61.25,61.875,74700.0],["2000-10-12",62.6562,63.125,55.625,56.875,56180.0],["2000-10-13",57.5,57.5,55.625,56.875,150990.0],["2000-10-16",58.75,58.75,56.875,58.75,87450.0],["2000-10-17",60.0,61.875,57.5,61.25,46940.0],["2000-10-18",58.125,65.625,58.125,61.25,45880.0],["2000-10-19",62.5,72.5,62.5,70.0,53730.0],["2000-10-20",71.25,78.75,71.25,75.0,18110.0],["2000-10-23",77.5,80.0,75.0,77.5,7270.0],["2000-10-24",77.8125,79.375,77.5,77.5,17710.0],["2000-10-25",78.125,78.125,71.875,75.0,16450.0],["2000-10-26",73.125,80.0,73.125,78.75,35890.0],["2000-10-27",78.125,79.375,76.25,78.125,9640.0],["2000-10-30",76.875,82.5,76.25,80.0,38820.0],["2000-10-31",82.5,84.375,80.0,80.1562,98020.0],["2000-11-01",81.875,105.0,80.0,102.5,183250.0],["2000-11-02",112.9688,137.5,112.9688,131.875,148740.0],["2000-11-03",128.75,131.25,116.25,116.875,130240.0],["2000-11-06",119.375,132.5,114.375,126.25,44590.0],["2000-11-07",120.0,121.25,118.75,120.0,31210.0],["2000-11-08",121.25,121.25,116.25,117.5,29490.0],["2000-11-09",116.25,116.25,101.25,111.875,10440.0],["2000-11-10",113.125,113.125,100.0,100.625,36050.0],["2000-11-13",100.1562,101.25,95.0,99.375,29090.0],["2000-11-14",101.875,105.625,100.0,104.375,57550.0],["2000-11-15",104.375,108.75,103.125,105.0,34280.0],["2000-11-16",105.625,108.125,104.375,107.5,13010.0],["2000-11-17",108.125,117.5,106.25,115.625,283140.0],["2000-11-20",113.125,113.125,108.125,110.625,14830.0],["2000-11-21",110.0,110.0,101.875,102.5,18020.0],["2000-11-22",105.0,105.0,91.875,94.375,15370.0],["2000-11-24",99.375,105.625,98.125,105.0,2440.0],["2000-11-27",106.875,112.5,105.0,105.0,12970.0],["2000-11-28",106.25,106.875,103.125,103.125,9100.0],["2000-11-29",103.125,106.25,103.125,105.625,7670.0],["2000-11-30",105.0,106.25,103.125,105.0,2140.0],["2000-12-01",105.625,120.625,105.625,120.625,20470.0],["2000-12-04",119.375,126.25,118.75,126.25,18580.0],["2000-12-05",126.25,127.5,115.625,125.0,40280.0],["2000-12-06",126.25,126.25,123.75,125.0,25190.0],["2000-12-07",123.75,125.0,120.0,120.0,27200.0],["2000-12-08",118.75,121.875,118.75,120.0,244970.0],["2000-12-11",121.25,123.125,119.375,121.875,12670.0],["2000-12-12",120.7812,122.5,115.0,115.0,8450.0],["2000-12-13",116.25,116.25,108.75,115.0,79370.0],["2000-12-14",113.2812,125.0,113.2812,114.375,8550.0],["2000-12-15",113.125,121.25,112.5,116.875,45800.0],["2000-12-18",115.7812,120.625,115.0,115.625,33310.0],["2000-12-19",115.0,117.5,111.875,116.25,30130.0],["2000-12-20",114.375,115.0,98.75,102.5,16080.0],["2000-12-21",100.625,101.875,93.75,94.0625,7740.0],["2000-12-22",98.125,101.875,97.5,100.625,9070.0],["2000-12-26",98.75,105.0,98.75,105.0,6640.0],["2000-12-27",104.375,106.875,103.75,106.25,8650.0],["2000-12-28",105.625,106.25,100.0,102.5,27450.0],["2000-12-29",101.0938,110.0,99.375,110.0,31330.0],["2001-01-02",105.0,105.0,97.5,98.75,12190.0],["2001-01-03",97.5,113.75,97.1875,110.625,18580.0],["2001-01-04",108.75,134.375,108.75,133.75,116080.0],["2001-01-05",133.75,135.0,126.25,130.0,17600.0],["2001-01-08",132.5,132.5,118.75,123.125,16810.0],["2001-01-09",123.125,128.75,123.125,127.5,58700.0],["2001-01-10",127.9688,133.125,127.5,132.5,47890.0],["2001-01-11",133.5938,142.5,131.25,141.25,57160.0],["2001-01-12",142.5,168.125,142.5,161.25,67200.0],["2001-01-16",162.5,163.5938,153.75,156.875,56460.0],["2001-01-17",158.75,163.75,154.375,161.875,89600.0],["2001-01-18",163.125,165.0,156.875,158.125,37450.0],["2001-01-19",157.5,158.75,154.375,156.25,90160.0],["2001-01-22",156.25,156.25,150.0,151.25,16700.0],["2001-01-23",150.625,155.625,150.625,151.875,51330.0],["2001-01-24",150.625,153.75,149.375,151.25,41570.0],["2001-01-25",150.3125,151.875,142.5,143.125,19130.0],["2001-01-26",143.125,146.25,137.5,141.875,24270.0],["2001-01-29",142.5,143.75,138.125,141.875,44560.0],["2001-01-30",140.625,141.875,139.375,141.875,22120.0],["2001-01-31",141.875,156.875,141.875,150.0,50640.0],["2001-02-01",151.25,151.875,143.125,145.0,42610.0],["2001-02-02",145.0,146.875,135.3125,138.75,36630.0],["2001-02-05",138.4375,141.25,137.5,141.25,13380.0],["2001-02-06",140.0,140.625,136.875,136.875,20790.0],["2001-02-07",136.875,140.0,134.375,135.625,9270.0],["2001-02-08",137.5,142.5,136.25,141.875,77360.0],["2001-02-09",142.5,142.5,138.125,138.125,24690.0],["2001-02-12",138.125,141.875,138.125,140.0,15400.0],["2001-02-13",140.625,141.25,138.75,140.0,96320.0],["2001-02-14",140.0,140.0,130.0,138.125,53890.0],["2001-02-15",138.125,144.375,137.1875,143.75,9040.0],["2001-02-16",142.5,142.5,139.375,140.0,10400.0],["2001-02-20",140.625,143.125,140.0,140.625,19690.0],["2001-02-21",140.625,142.5,140.0,140.0,44500.0],["2001-02-22",140.0,140.1562,138.75,140.0,10850.0],["2001-02-23",139.375,139.375,136.25,136.875,4000.0],["2001-02-26",138.75,140.625,136.25,140.0,27030.0],["2001-02-27",140.0,145.9375,138.75,140.625,32440.0],["2001-02-28",144.2188,144.375,138.75,140.625,34520.0],["2001-03-01",138.75,150.0,138.75,148.75,11670.0],["2001-03-02",151.25,160.0,149.375,157.5,57450.0],["2001-03-05",157.6562,170.0,156.25,169.375,56760.0],["2001-03-06",170.0,179.375,168.75,168.75,203760.0],["2001-03-07",170.625,173.75,162.5,168.4375,29940.0],["2001-03-08",163.75,171.25,163.75,168.75,26610.0],["2001-03-09",168.75,168.75,150.625,158.75,28060.0],["2001-03-12",154.375,158.125,151.25,153.125,124610.0],["2001-03-13",152.5,154.0625,150.0,150.0,264240.0],["2001-03-14",146.25,147.5,140.0,145.625,126170.0],["2001-03-15",145.0,146.25,141.25,141.875,51260.0],["2001-03-16",143.125,143.125,140.0,142.1875,26830.0],["2001-03-19",142.5,143.75,140.0,143.75,57420.0],["2001-03-20",142.5,147.1875,141.25,146.25,159530.0],["2001-03-21",143.2812,145.0,142.5,143.125,24060.0],["2001-03-22",142.5,142.5,127.5,131.875,66450.0],["2001-03-23",135.0,141.25,134.375,140.625,46290.0],["2001-03-26",141.25,144.375,139.375,141.25,17700.0],["2001-03-27",140.0,145.625,140.0,144.375,32430.0],["2001-03-28",143.125,145.0,137.5,140.0,7160.0],["2001-03-29",138.125,143.75,138.125,143.125,32380.0],["2001-03-30",144.375,156.875,142.5,153.75,36950.0],["2001-04-02",155.0,155.0,147.5,149.375,42890.0],["2001-04-03",149.375,149.375,134.375,135.625,73120.0],["2001-04-04",139.2188,142.1875,136.875,141.875,24990.0],["2001-04-05",141.25,145.0,136.875,141.25,19380.0],["2001-04-06",141.25,142.5,135.625,137.5,20470.0],["2001-04-09",138.0,141.0,137.6,140.7,12540.0],["2001-04-10",140.5,151.5,140.4,148.5,16940.0],["2001-04-11",149.4,152.0,148.1,152.0,64670.0],["2001-04-12",151.6,157.5,151.5,157.0,11030.0],["2001-04-16",155.0,156.2,155.0,156.0,125220.0],["2001-04-17",155.0,157.9,155.0,157.6,7630.0],["2001-04-18",155.5,181.0,155.5,180.0,205830.0],["2001-04-19",179.5,183.0,176.5,180.5,146230.0],["2001-04-20",180.0,183.5,180.0,182.0,51610.0],["2001-04-23",180.6,180.6,173.5,174.9,34090.0],["2001-04-24",174.8,178.5,173.8,176.1,14330.0],["2001-04-25",176.0,177.5,174.5,177.5,20790.0],["2001-04-26",177.3,178.8,176.0,178.5,12320.0],["2001-04-27",176.0,177.3,170.0,170.9,80280.0],["2001-04-30",171.5,174.0,166.0,173.0,63160.0],["2001-05-01",172.5,177.3,172.0,176.1,30940.0],["2001-05-02",176.5,183.4,175.5,182.0,59750.0],["2001-05-03",182.0,182.5,179.4,180.0,149650.0],["2001-05-04",179.0,182.0,179.0,182.0,258080.0],["2001-05-07",179.6,186.0,179.6,185.9,354610.0],["2001-05-08",186.3,191.0,186.0,187.8,111970.0],["2001-05-09",187.8,192.0,187.3,190.0,30330.0],["2001-05-10",190.5,196.5,190.4,195.5,45160.0],["2001-05-11",196.0,200.5,194.5,200.3,32000.0],["2001-05-14",199.0,207.1,198.5,205.0,116870.0],["2001-05-15",204.0,206.0,202.0,204.6,120440.0],["2001-05-16",203.9,204.0,200.5,203.1,68100.0],["2001-05-17",204.0,208.0,203.5,206.5,53090.0],["2001-05-18",206.4,207.0,200.1,202.9,41860.0],["2001-05-21",202.9,205.0,202.6,204.1,25680.0],["2001-05-22",204.0,209.0,203.6,208.1,33450.0],["2001-05-23",208.1,209.1,195.1,195.1,17720.0],["2001-05-24",199.0,199.0,191.1,193.5,15010.0],["2001-05-25",193.0,194.0,190.3,192.4,25250.0],["2001-05-29",193.0,193.0,190.0,192.5,78290.0],["2001-05-30",192.5,192.9,187.1,187.4,16390.0],["2001-05-31",188.4,188.4,175.5,178.3,75770.0],["2001-06-01",178.6,185.5,173.6,181.6,42200.0],["2001-06-04",181.8,185.5,181.0,184.0,43450.0],["2001-06-05",184.0,194.3,183.8,194.2,36790.0],["2001-06-06",193.2,200.7,192.5,198.7,44690.0],["2001-06-07",197.7,198.2,193.8,197.4,56680.0],["2001-06-08",195.4,197.5,194.8,196.4,9340.0],["2001-06-11",195.4,200.4,192.7,198.0,99480.0],["2001-06-12",197.4,199.8,194.5,198.5,151400.0],["2001-06-13",198.5,204.3,198.0,199.5,75990.0],["2001-06-14",199.2,199.2,193.0,193.5,11990.0],["2001-06-15",193.5,193.5,187.0,188.0,7260.0],["2001-06-18",189.5,189.5,182.5,183.0,15860.0],["2001-06-19",183.5,187.1,182.4,186.9,35570.0],["2001-06-20",187.3,192.0,187.1,191.5,23510.0],["2001-06-21",191.0,192.5,189.1,190.4,34880.0],["2001-06-22",190.5,193.5,189.1,192.5,8510.0],["2001-06-25",193.5,195.5,187.0,189.2,24500.0],["2001-06-26",187.5,193.8,187.1,191.5,33430.0],["2001-06-27",189.5,200.0,189.5,200.0,26390.0],["2001-06-28",200.1,212.5,200.0,212.0,55130.0],["2001-06-29",211.9,220.5,211.5,220.5,107330.0],["2001-07-02",215.4,219.1,215.3,216.5,44520.0],["2001-07-03",215.0,215.3,210.1,211.9,10160.0],["2001-07-05",211.0,211.9,201.5,209.8,19910.0],["2001-07-06",208.0,210.0,204.5,208.0,33930.0],["2001-07-09",210.0,210.8,205.0,205.5,28890.0],["2001-07-10",206.0,206.0,187.5,187.5,62170.0],["2001-07-11",189.0,189.0,181.1,184.0,45960.0],["2001-07-12",185.5,186.5,183.0,183.5,32790.0],["2001-07-13",184.5,186.5,176.0,179.3,77950.0],["2001-07-16",178.5,183.5,178.5,180.0,47830.0],["2001-07-17",180.0,195.0,180.0,190.7,16120.0],["2001-07-18",192.5,195.0,189.6,194.7,40090.0],["2001-07-19",194.5,201.5,194.5,199.7,46650.0],["2001-07-20",198.7,199.5,190.0,193.5,59530.0],["2001-07-23",193.9,194.1,184.5,184.5,53670.0],["2001-07-24",185.0,188.0,176.6,177.8,55070.0],["2001-07-25",177.5,177.6,170.0,174.5,44980.0],["2001-07-26",174.5,178.1,173.0,177.5,83670.0],["2001-07-27",176.0,180.5,176.0,179.5,24980.0],["2001-07-30",179.6,181.3,178.0,181.2,37360.0],["2001-07-31",179.5,181.0,179.5,180.0,9540.0],["2001-08-01",179.6,179.6,170.5,174.4,115760.0],["2001-08-02",172.8,182.5,166.5,177.0,94300.0],["2001-08-03",176.5,177.5,173.7,176.0,22230.0],["2001-08-06",176.0,176.0,171.5,172.9,39560.0],["2001-08-07",173.9,179.4,172.9,179.0,70130.0],["2001-08-08",176.6,182.0,176.0,180.7,65070.0],["2001-08-09",180.0,182.0,178.0,181.0,30900.0],["2001-08-10",180.7,180.7,177.5,179.0,24560.0],["2001-08-13",179.7,180.0,178.2,179.2,9670.0],["2001-08-14",178.7,182.5,178.6,181.3,30800.0],["2001-08-15",180.7,181.0,176.2,178.0,36700.0],["2001-08-16",178.2,178.2,171.5,173.0,49320.0],["2001-08-17",173.8,173.8,163.2,164.2,56210.0],["2001-08-20",163.5,164.3,161.8,163.4,85160.0],["2001-08-21",163.5,167.2,163.1,164.5,42650.0],["2001-08-22",166.0,166.5,160.5,160.5,24440.0],["2001-08-23",161.0,163.9,160.6,161.9,25120.0],["2001-08-24",162.2,165.5,162.2,164.4,22680.0],["2001-08-27",163.1,166.2,160.2,160.2,15790.0],["2001-08-28",161.8,161.8,159.0,160.0,26850.0],["2001-08-29",160.5,161.5,156.0,159.5,13790.0],["2001-08-30",156.5,156.9,146.9,148.2,84640.0],["2001-08-31",147.5,155.5,146.5,153.1,71120.0],["2001-09-04",154.0,159.0,152.5,155.4,64650.0],["2001-09-05",154.1,155.6,149.7,155.0,85050.0],["2001-09-06",151.6,151.8,141.5,142.7,87080.0],["2001-09-07",143.2,143.2,131.6,132.5,131460.0],["2001-09-10",133.9,136.8,124.8,125.9,123190.0],["2001-09-17",123.8,125.0,109.1,111.0,110530.0],["2001-09-18",111.5,112.9,109.2,109.7,63040.0],["2001-09-19",112.9,112.9,92.0,101.9,128150.0],["2001-09-20",101.2,101.6,99.5,100.7,103740.0],["2001-09-21",99.5,107.5,99.5,106.7,61440.0],["2001-09-24",110.0,115.8,109.9,113.5,81460.0],["2001-09-25",114.0,114.0,107.5,110.0,115650.0],["2001-09-26",113.0,113.0,105.2,107.5,66800.0],["2001-09-27",106.3,114.0,105.0,114.0,41120.0],["2001-09-28",109.1,117.0,109.1,115.4,37460.0],["2001-10-01",115.0,117.0,111.8,116.2,25410.0],["2001-10-02",116.2,117.5,111.5,116.5,27800.0],["2001-10-03",115.4,118.9,113.8,117.5,72730.0],["2001-10-04",118.0,130.5,117.8,129.0,53900.0],["2001-10-05",129.4,129.4,119.1,124.7,25290.0],["2001-10-08",125.8,125.8,119.1,121.5,27300.0],["2001-10-09",119.5,120.1,116.6,116.6,33020.0],["2001-10-10",115.9,123.5,115.0,123.3,25540.0],["2001-10-11",123.8,131.5,123.8,128.2,56190.0],["2001-10-12",128.0,129.8,123.2,129.3,33760.0],["2001-10-15",129.1,131.6,127.5,129.0,53620.0],["2001-10-16",128.6,133.0,128.6,130.6,44930.0],["2001-10-17",130.5,133.5,119.6,120.5,18860.0],["2001-10-18",119.5,121.0,119.3,120.3,2360.0],["2001-10-19",121.3,121.3,116.5,118.9,17680.0],["2001-10-22",120.5,123.0,117.4,122.1,21570.0],["2001-10-23",122.6,126.1,121.1,124.7,23320.0],["2001-10-24",125.1,126.5,124.1,124.5,96280.0],["2001-10-25",124.1,125.0,119.7,121.9,82920.0],["2001-10-26",122.0,123.5,120.8,121.7,9330.0],["2001-10-29",124.5,124.5,117.0,120.0,6670.0],["2001-10-30",119.0,119.0,110.2,112.9,179330.0],["2001-10-31",115.4,116.4,114.2,115.5,88150.0],["2001-11-01",115.7,116.0,109.3,110.5,62730.0],["2001-11-02",109.9,112.0,107.5,109.5,90270.0],["2001-11-05",110.6,116.3,110.0,116.2,30620.0],["2001-11-06",115.4,125.4,115.4,123.8,122630.0],["2001-11-07",125.1,127.2,121.3,123.8,60980.0],["2001-11-08",125.0,127.9,123.5,125.4,51970.0],["2001-11-09",126.0,129.0,123.7,128.1,69840.0],["2001-11-12",130.5,132.5,127.0,132.1,34970.0],["2001-11-13",132.6,143.6,132.6,142.0,188080.0],["2001-11-14",142.5,146.6,142.0,146.3,92930.0],["2001-11-15",146.5,155.2,145.5,155.2,199020.0],["2001-11-16",155.1,158.9,153.0,157.5,77600.0],["2001-11-19",159.2,161.0,157.6,159.0,47910.0],["2001-11-20",155.0,159.3,153.5,154.0,32320.0],["2001-11-21",153.3,154.7,143.7,148.8,16030.0],["2001-11-23",149.5,154.2,148.5,151.8,9810.0],["2001-11-26",151.8,160.0,151.8,159.5,29850.0],["2001-11-27",160.0,162.4,157.5,160.5,29970.0],["2001-11-28",159.8,162.5,157.0,158.6,10630.0],["2001-11-29",158.0,158.0,153.8,156.1,9960.0],["2001-11-30",156.3,159.7,154.5,157.7,47450.0],["2001-12-03",156.1,162.4,155.9,160.0,31160.0],["2001-12-04",161.8,167.7,159.3,164.9,15950.0],["2001-12-05",165.0,172.0,163.5,172.0,43710.0],["2001-12-06",171.0,174.9,166.9,172.2,74660.0],["2001-12-07",172.0,176.1,171.0,174.5,51110.0],["2001-12-10",174.1,178.0,173.2,174.4,41440.0],["2001-12-11",174.0,178.1,173.0,177.3,33730.0],["2001-12-12",176.9,178.9,176.0,176.2,30370.0],["2001-12-13",176.0,179.7,173.0,177.0,52070.0],["2001-12-14",175.1,178.0,175.0,176.2,23570.0],["2001-12-17",176.5,179.4,174.9,178.0,13670.0],["2001-12-18",176.6,180.5,176.6,179.5,16480.0],["2001-12-19",179.1,180.9,178.2,180.3,22600.0],["2001-12-20",180.0,181.3,175.4,179.5,29000.0],["2001-12-21",179.6,184.1,178.9,180.0,27250.0],["2001-12-24",181.3,183.9,181.3,182.3,2350.0],["2001-12-26",183.7,185.0,180.3,184.4,8630.0],["2001-12-27",184.6,185.5,182.1,184.3,20860.0],["2001-12-28",183.8,186.4,182.4,183.1,36050.0],["2001-12-31",183.0,185.5,178.8,180.1,20930.0],["2002-01-02",181.0,185.0,180.0,184.8,26220.0],["2002-01-03",182.5,186.5,182.5,184.2,57380.0],["2002-01-04",185.0,190.5,183.1,190.5,54120.0],["2002-01-07",192.6,192.7,190.2,192.0,16210.0],["2002-01-08",191.0,193.0,189.0,193.0,10210.0],["2002-01-09",191.2,193.5,187.3,187.3,11220.0],["2002-01-10",188.6,190.5,188.0,190.4,16480.0],["2002-01-11",190.5,193.4,187.0,188.0,43490.0],["2002-01-14",187.0,188.4,174.6,176.9,56650.0],["2002-01-15",176.1,179.0,170.5,170.5,37720.0],["2002-01-16",170.7,171.3,163.9,166.1,41470.0],["2002-01-17",166.5,172.5,164.9,171.0,37660.0],["2002-01-18",170.0,171.6,165.3,167.0,30520.0],["2002-01-22",167.3,170.5,164.5,167.9,8160.0],["2002-01-23",168.3,169.5,165.6,166.5,9850.0],["2002-01-24",167.3,172.0,164.8,170.0,17400.0],["2002-01-25",168.9,175.0,168.9,173.7,43200.0],["2002-01-28",173.6,177.0,172.5,176.5,24410.0],["2002-01-29",175.3,178.0,173.6,175.5,80870.0],["2002-01-30",175.3,175.3,165.4,167.9,50760.0],["2002-01-31",168.3,176.0,168.3,175.1,20250.0],["2002-02-01",175.1,180.1,173.7,178.1,69600.0],["2002-02-04",177.6,177.6,171.0,171.5,8820.0],["2002-02-05",171.3,176.5,170.5,175.9,10670.0],["2002-02-06",176.0,189.0,176.0,187.2,44840.0],["2002-02-07",188.2,196.6,185.2,196.6,49910.0],["2002-02-08",196.9,198.8,191.7,192.9,39450.0],["2002-02-11",191.6,197.0,191.6,193.9,32610.0],["2002-02-12",193.7,197.2,192.5,192.9,23230.0],["2002-02-13",193.5,205.0,193.5,204.8,78040.0],["2002-02-14",204.3,205.7,196.2,196.2,27030.0],["2002-02-15",197.0,197.8,185.6,186.8,69930.0],["2002-02-19",188.7,188.8,180.4,185.4,78810.0],["2002-02-20",185.5,191.5,185.5,189.0,56690.0],["2002-02-21",189.0,189.5,185.5,188.0,47800.0],["2002-02-22",188.5,188.7,186.0,188.6,55060.0],["2002-02-25",189.0,190.5,187.0,189.0,28850.0],["2002-02-26",189.4,189.4,183.0,184.8,33310.0],["2002-02-27",182.5,183.0,176.5,178.6,16100.0],["2002-02-28",179.7,185.0,177.2,177.5,49410.0],["2002-03-01",178.0,179.0,172.3,177.0,43980.0],["2002-03-04",178.0,179.8,175.2,177.1,41900.0],["2002-03-05",176.0,182.0,174.7,180.5,37440.0],["2002-03-06",181.3,186.2,179.4,186.2,16940.0],["2002-03-07",186.3,199.4,186.3,197.1,66330.0],["2002-03-08",200.4,209.2,200.0,208.0,141810.0],["2002-03-11",206.0,206.0,199.3,199.5,93080.0],["2002-03-12",199.2,202.1,196.0,197.1,57840.0],["2002-03-13",196.4,199.2,195.5,197.6,33510.0],["2002-03-14",197.6,201.0,196.8,198.9,21340.0],["2002-03-15",199.6,212.0,199.2,211.1,43420.0],["2002-03-18",211.8,225.0,210.5,224.9,145050.0],["2002-03-19",224.0,224.0,219.5,223.9,65290.0],["2002-03-20",222.5,225.8,218.5,219.9,43450.0],["2002-03-21",219.9,221.4,213.5,216.5,47930.0],["2002-03-22",215.4,216.7,204.3,205.2,62250.0],["2002-03-25",201.7,207.9,187.8,207.1,62780.0],["2002-03-26",206.0,208.0,196.8,203.8,10970.0],["2002-03-27",202.5,203.1,195.2,199.9,12340.0],["2002-03-28",199.3,206.5,197.9,206.0,32790.0],["2002-04-01",205.7,210.2,203.5,208.5,35210.0],["2002-04-02",208.5,209.1,202.0,202.0,47510.0],["2002-04-03",202.0,204.0,190.4,199.9,40230.0],["2002-04-04",197.9,211.5,197.9,204.4,32230.0],["2002-04-05",212.0,228.9,210.6,227.7,453140.0],["2002-04-08",223.1,225.7,216.5,225.0,112210.0],["2002-04-09",221.5,228.1,220.4,227.5,66780.0],["2002-04-10",226.0,230.7,225.0,229.5,33010.0],["2002-04-11",228.0,228.5,215.6,216.6,47680.0],["2002-04-12",217.7,232.1,216.6,230.1,44750.0],["2002-04-15",230.0,239.1,227.9,232.5,104430.0],["2002-04-16",235.0,236.5,228.0,231.0,65470.0],["2002-04-17",231.5,234.0,227.9,230.0,28470.0],["2002-04-18",230.6,234.8,227.3,228.7,34130.0],["2002-04-19",228.7,232.8,226.4,231.8,19590.0],["2002-04-22",231.7,233.0,221.3,224.6,22430.0],["2002-04-23",224.6,230.4,223.8,230.3,21940.0],["2002-04-24",230.5,238.0,227.5,229.9,22250.0],["2002-04-25",229.4,229.5,222.0,224.8,21500.0],["2002-04-26",223.8,224.9,208.7,212.0,47630.0],["2002-04-29",213.1,215.0,209.7,210.0,63900.0],["2002-04-30",210.0,216.5,208.5,214.0,82120.0],["2002-05-01",213.8,225.2,207.3,225.0,95950.0],["2002-05-02",225.0,230.9,219.9,220.0,73810.0],["2002-05-03",221.4,237.0,221.0,233.0,222010.0],["2002-05-06",233.5,248.1,224.7,228.5,75410.0],["2002-05-07",230.5,241.7,225.6,226.0,48680.0],["2002-05-08",227.6,235.0,227.6,231.0,42590.0],["2002-05-09",230.0,232.5,222.8,222.8,29710.0],["2002-05-10",224.2,227.0,218.0,220.1,86440.0],["2002-05-13",221.5,240.3,221.2,239.1,36610.0],["2002-05-14",240.2,243.9,226.5,229.6,64720.0],["2002-05-15",228.1,231.4,222.4,228.5,50610.0],["2002-05-16",228.4,229.0,221.2,224.8,42850.0],["2002-05-17",225.6,227.5,222.0,224.8,51400.0],["2002-05-20",223.6,223.8,215.0,220.7,44100.0],["2002-05-21",220.9,224.5,219.9,219.9,61280.0],["2002-05-22",220.0,220.1,215.0,215.7,17320.0],["2002-05-23",216.1,221.6,215.3,220.4,23350.0],["2002-05-24",221.2,228.6,220.9,220.9,38550.0],["2002-05-28",220.8,223.2,214.2,214.6,18420.0],["2002-05-29",216.0,217.2,214.9,216.5,26050.0],["2002-05-30",217.3,219.8,214.6,217.0,37590.0],["2002-05-31",215.9,217.5,213.0,217.0,34770.0],["2002-06-03",215.6,220.3,214.2,219.8,33490.0],["2002-06-04",220.0,220.0,210.4,215.9,36360.0],["2002-06-05",216.0,217.3,212.6,215.4,11810.0],["2002-06-06",215.5,215.5,204.6,210.1,57390.0],["2002-06-07",209.0,214.5,208.9,211.3,37710.0],["2002-06-10",211.4,214.6,205.6,210.0,15440.0],["2002-06-11",210.0,214.3,206.5,208.7,42090.0],["2002-06-12",209.0,223.0,201.7,208.0,151140.0],["2002-06-13",206.6,208.8,205.0,205.1,35850.0],["2002-06-14",206.0,206.0,194.7,201.6,58000.0],["2002-06-17",203.6,207.8,201.6,207.8,22970.0],["2002-06-18",207.6,213.6,207.5,208.7,50110.0],["2002-06-19",209.7,211.4,206.8,209.5,53320.0],["2002-06-20",208.9,209.0,188.0,190.1,44580.0],["2002-06-21",190.0,191.4,182.3,186.2,126180.0],["2002-06-24",186.0,187.4,167.1,174.9,144420.0],["2002-06-25",171.6,172.0,137.7,151.5,588320.0],["2002-06-26",148.5,150.9,132.2,145.1,505060.0],["2002-06-27",145.0,153.7,122.6,137.1,340890.0],["2002-06-28",138.9,149.9,136.0,148.7,182950.0],["2002-07-01",146.3,150.6,135.9,139.9,132930.0],["2002-07-02",139.0,140.9,127.6,140.9,149220.0],["2002-07-03",140.0,145.6,138.6,144.5,92430.0],["2002-07-05",145.9,153.3,145.2,152.9,17880.0],["2002-07-08",153.5,155.1,147.5,147.6,25640.0],["2002-07-09",148.0,150.2,138.8,143.7,79000.0],["2002-07-10",144.2,149.5,138.6,140.4,42800.0],["2002-07-11",140.0,140.0,134.1,135.3,65000.0],["2002-07-12",136.9,144.5,133.9,138.5,22110.0],["2002-07-15",138.4,143.0,127.7,137.2,47680.0],["2002-07-16",134.4,139.5,130.7,135.2,100200.0],["2002-07-17",135.5,142.7,131.5,139.4,34820.0],["2002-07-18",139.5,139.5,132.6,134.9,38990.0],["2002-07-19",134.8,134.9,124.0,131.8,96980.0],["2002-07-22",132.6,134.8,123.3,127.4,56000.0],["2002-07-23",125.5,127.8,107.4,117.2,100060.0],["2002-07-24",116.6,122.6,105.0,120.0,66420.0],["2002-07-25",118.6,127.9,114.5,119.9,66260.0],["2002-07-26",120.0,121.0,111.6,120.0,64140.0],["2002-07-29",119.6,135.0,119.5,134.2,39140.0],["2002-07-30",134.2,145.0,127.7,139.9,86610.0],["2002-07-31",142.1,142.3,135.3,140.0,79680.0],["2002-08-01",140.3,141.5,138.0,139.9,39560.0],["2002-08-02",139.4,139.5,131.0,138.6,35340.0],["2002-08-05",137.8,137.8,105.2,108.4,192470.0],["2002-08-06",111.3,123.3,111.3,123.0,125070.0],["2002-08-07",123.5,128.9,120.6,122.8,188440.0],["2002-08-08",121.8,122.5,117.4,120.3,58400.0],["2002-08-09",117.9,122.0,116.0,121.5,39770.0],["2002-08-12",121.5,126.2,117.8,125.8,54500.0],["2002-08-13",125.1,127.7,121.0,122.1,47230.0],["2002-08-14",121.8,124.5,119.0,123.7,23040.0],["2002-08-15",123.8,139.9,123.8,139.5,55220.0],["2002-08-16",139.9,153.9,135.1,151.7,71140.0],["2002-08-19",153.0,162.9,152.8,159.0,78220.0],["2002-08-20",158.1,168.5,158.1,163.7,62810.0],["2002-08-21",164.5,168.5,163.5,166.6,48620.0],["2002-08-22",166.0,170.9,165.0,166.2,37660.0],["2002-08-23",166.6,167.7,160.1,164.4,38130.0],["2002-08-26",164.5,166.6,162.2,164.3,21260.0],["2002-08-27",164.1,165.0,154.3,156.3,39680.0],["2002-08-28",156.1,156.3,146.8,154.1,44490.0],["2002-08-29",153.7,163.2,152.5,159.9,68970.0],["2002-08-30",158.7,161.0,156.5,157.3,14500.0],["2002-09-03",157.2,158.6,154.5,156.5,40160.0],["2002-09-04",156.0,162.5,152.7,162.2,27440.0],["2002-09-05",163.0,165.1,159.1,162.4,34020.0],["2002-09-06",162.8,172.7,162.8,172.0,24750.0],["2002-09-09",170.6,181.6,169.6,178.7,41140.0],["2002-09-10",180.1,182.5,174.1,177.9,103450.0],["2002-09-11",178.6,180.7,175.3,175.9,48130.0],["2002-09-12",175.2,177.0,171.4,172.5,35450.0],["2002-09-13",172.3,175.1,169.9,174.3,24850.0],["2002-09-16",173.6,176.5,168.9,173.8,27470.0],["2002-09-17",175.2,176.5,172.3,173.2,79870.0],["2002-09-18",173.1,173.1,168.5,169.4,58300.0],["2002-09-19",171.2,174.0,165.0,166.3,70030.0],["2002-09-20",166.4,171.8,166.2,168.8,59300.0],["2002-09-23",167.1,167.8,161.2,164.1,25490.0],["2002-09-24",163.4,166.5,161.5,164.0,37670.0],["2002-09-25",164.3,168.4,162.5,168.1,62600.0],["2002-09-26",168.0,177.7,167.2,174.1,192070.0],["2002-09-27",175.0,176.4,166.6,166.9,18500.0],["2002-09-30",166.2,166.2,161.1,164.9,51470.0],["2002-10-01",165.0,167.0,162.3,165.0,59330.0],["2002-10-02",163.9,165.5,160.1,160.8,45290.0],["2002-10-03",161.0,161.0,154.8,155.4,55710.0],["2002-10-04",155.9,157.7,154.5,154.8,59540.0],["2002-10-07",154.8,156.6,138.1,140.5,48950.0],["2002-10-08",142.4,150.3,137.8,141.0,53730.0],["2002-10-09",140.7,145.8,135.3,135.6,54290.0],["2002-10-10",136.0,150.0,135.5,146.1,72720.0],["2002-10-11",146.8,156.7,146.5,154.1,78110.0],["2002-10-14",153.0,157.5,153.0,156.2,25860.0],["2002-10-15",160.5,166.4,157.9,158.5,98680.0],["2002-10-16",158.0,160.2,154.8,155.7,20710.0],["2002-10-17",156.4,166.6,156.4,164.2,102200.0],["2002-10-18",163.3,168.7,162.0,164.1,33380.0],["2002-10-21",162.7,172.9,162.7,172.1,93560.0],["2002-10-22",171.6,176.6,168.9,174.9,96550.0],["2002-10-23",175.8,179.4,174.0,175.5,64840.0],["2002-10-24",175.5,177.5,164.5,170.6,59100.0],["2002-10-25",169.6,180.5,169.6,178.4,40310.0],["2002-10-28",178.6,184.5,173.7,177.1,59940.0],["2002-10-29",176.7,180.0,169.9,175.6,52040.0],["2002-10-30",177.3,178.4,160.0,162.7,270200.0],["2002-10-31",166.5,170.3,165.0,166.8,123260.0],["2002-11-01",166.0,166.6,161.1,165.6,32160.0],["2002-11-04",166.5,170.0,159.9,162.8,56820.0],["2002-11-05",162.7,165.7,156.5,160.9,72720.0],["2002-11-06",158.1,168.8,158.1,168.7,55660.0],["2002-11-07",163.9,166.0,149.8,155.5,71340.0],["2002-11-08",155.6,159.5,150.0,156.5,52990.0],["2002-11-11",156.9,156.9,148.2,152.3,30040.0],["2002-11-12",152.0,155.9,150.2,154.1,52630.0],["2002-11-13",154.1,154.3,147.0,151.9,39670.0],["2002-11-14",151.6,158.0,150.5,151.0,91030.0],["2002-11-15",150.9,151.3,144.9,147.0,120070.0],["2002-11-18",148.1,150.9,144.4,146.2,66950.0],["2002-11-19",146.3,147.4,140.2,141.3,65790.0],["2002-11-20",141.5,153.5,141.3,152.8,106980.0],["2002-11-21",154.1,164.5,154.0,163.2,56970.0],["2002-11-22",164.0,167.2,163.2,164.5,43160.0],["2002-11-25",165.5,168.0,164.0,166.6,46950.0],["2002-11-26",175.0,184.4,163.5,163.9,138650.0],["2002-11-27",167.5,175.8,167.1,174.5,46400.0],["2002-11-29",175.0,176.7,171.9,172.1,15920.0],["2002-12-02",172.5,175.5,167.8,172.3,24040.0],["2002-12-03",172.5,172.5,165.8,166.9,35180.0],["2002-12-04",165.1,166.9,162.6,166.7,31260.0],["2002-12-05",167.1,167.8,161.7,164.1,45710.0],["2002-12-06",163.4,168.4,161.0,167.9,27590.0],["2002-12-09",168.2,169.9,160.7,161.0,33720.0],["2002-12-10",165.7,168.7,164.0,168.1,47210.0],["2002-12-11",168.1,174.6,165.9,165.9,62900.0],["2002-12-12",165.7,166.4,153.0,153.3,92820.0],["2002-12-13",153.4,153.4,147.3,149.8,70250.0],["2002-12-16",149.9,150.0,147.6,148.5,60280.0],["2002-12-17",147.5,150.1,145.5,147.8,31900.0],["2002-12-18",147.3,147.3,142.5,143.1,38710.0],["2002-12-19",143.4,145.8,140.6,142.1,44240.0],["2002-12-20",141.8,145.5,140.3,142.6,51030.0],["2002-12-23",142.5,145.0,142.2,145.0,36760.0],["2002-12-24",143.8,145.0,140.8,141.4,32180.0],["2002-12-26",141.4,144.0,139.3,140.3,38490.0],["2002-12-27",140.3,141.9,138.5,139.5,23380.0],["2002-12-30",140.8,142.4,139.0,139.9,37920.0],["2002-12-31",140.0,144.7,139.0,144.3,57060.0],["2003-01-02",143.4,144.1,137.9,142.3,94230.0],["2003-01-03",142.0,143.3,141.6,141.9,27860.0],["2003-01-06",142.3,149.8,142.3,148.2,83090.0],["2003-01-07",148.4,150.8,146.9,147.0,48420.0],["2003-01-08",147.9,147.9,141.1,141.4,60610.0],["2003-01-09",141.1,151.0,141.1,150.6,65530.0],["2003-01-10",150.1,152.1,148.6,149.5,25380.0],["2003-01-13",152.0,159.0,151.8,155.7,177980.0],["2003-01-14",155.5,168.1,154.9,166.0,174630.0],["2003-01-15",166.6,167.8,159.3,162.2,54820.0],["2003-01-16",163.2,165.6,162.3,165.0,48020.0],["2003-01-17",164.2,164.7,162.2,164.0,70070.0],["2003-01-21",164.0,165.5,160.0,161.0,59970.0],["2003-01-22",160.9,161.0,157.0,158.7,49410.0],["2003-01-23",158.9,159.0,153.9,154.4,51010.0],["2003-01-24",154.5,154.5,145.4,146.4,91230.0],["2003-01-27",146.2,149.0,144.9,148.3,44020.0],["2003-01-28",147.8,154.1,147.7,154.1,50610.0],["2003-01-29",153.6,154.3,149.0,153.7,35610.0],["2003-01-30",154.0,154.0,145.7,146.5,22690.0],["2003-01-31",146.6,153.1,146.1,152.8,35130.0],["2003-02-03",152.6,153.5,150.0,152.1,20390.0],["2003-02-04",152.0,152.0,140.0,141.4,99580.0],["2003-02-05",141.9,143.9,140.6,140.7,64800.0],["2003-02-06",141.5,141.7,137.0,138.7,86270.0],["2003-02-07",139.5,141.6,138.5,139.9,35010.0],["2003-02-10",140.2,141.9,137.5,140.0,88260.0],["2003-02-11",145.8,146.0,129.9,132.0,205440.0],["2003-02-12",131.4,134.8,129.8,131.0,73940.0],["2003-02-13",131.3,131.3,122.7,125.0,101380.0],["2003-02-14",124.6,129.3,123.9,128.0,63730.0],["2003-02-18",128.1,137.4,128.1,137.0,57030.0],["2003-02-19",137.1,137.1,132.6,133.4,24780.0],["2003-02-20",133.4,135.2,128.6,130.2,52090.0],["2003-02-21",129.5,133.7,128.0,130.5,73690.0],["2003-02-24",130.6,132.6,128.6,128.6,56890.0],["2003-02-25",128.2,133.0,125.6,132.7,69030.0],["2003-02-26",132.6,132.6,129.5,131.7,37920.0],["2003-02-27",131.1,135.5,131.1,134.8,25090.0],["2003-02-28",134.9,139.3,134.2,137.4,38030.0],["2003-03-03",138.3,141.0,135.3,135.7,131480.0],["2003-03-04",135.3,135.3,125.4,125.4,111450.0],["2003-03-05",125.6,130.2,125.2,125.6,99650.0],["2003-03-06",125.5,128.0,122.7,126.1,54940.0],["2003-03-07",125.5,128.5,123.7,127.4,50490.0],["2003-03-10",126.4,127.5,124.6,125.5,24580.0],["2003-03-11",125.5,126.5,121.8,122.2,31670.0],["2003-03-12",121.6,124.3,121.3,122.5,51650.0],["2003-03-13",123.6,130.8,123.6,129.9,43860.0],["2003-03-14",130.5,133.9,130.5,133.5,33910.0],["2003-03-17",132.7,140.3,131.1,139.0,45510.0],["2003-03-18",139.9,140.0,136.3,137.2,49620.0],["2003-03-19",136.0,136.2,128.9,131.5,73930.0],["2003-03-20",132.4,140.7,128.0,139.4,115540.0],["2003-03-21",140.7,145.0,139.3,144.3,57610.0],["2003-03-24",143.3,143.4,139.0,140.4,44800.0],["2003-03-25",140.5,143.2,139.3,139.6,29730.0],["2003-03-26",139.6,139.8,135.9,136.2,28600.0],["2003-03-27",132.0,140.3,131.6,139.4,73570.0],["2003-03-28",139.1,139.4,135.4,135.5,27270.0],["2003-03-31",135.4,135.4,131.3,132.4,20970.0],["2003-04-01",132.5,135.8,131.1,133.2,49000.0],["2003-04-02",134.7,140.5,134.4,139.0,64040.0],["2003-04-03",140.6,143.7,139.9,140.7,65160.0],["2003-04-04",140.8,141.6,134.9,135.9,70100.0],["2003-04-07",137.0,142.7,137.0,138.7,68610.0],["2003-04-08",139.0,141.5,137.0,140.5,30150.0],["2003-04-09",140.9,143.8,139.5,140.9,48780.0],["2003-04-10",140.8,141.4,138.1,140.7,38740.0],["2003-04-11",141.0,145.4,140.0,144.6,59140.0],["2003-04-14",144.5,150.1,144.5,149.6,57710.0],["2003-04-15",149.6,153.2,149.0,152.0,56630.0],["2003-04-16",152.6,153.8,149.1,150.6,66620.0],["2003-04-17",151.0,154.0,148.9,153.5,111160.0],["2003-04-21",153.6,154.0,151.6,151.6,29700.0],["2003-04-22",152.2,154.8,151.4,154.5,46050.0],["2003-04-23",154.5,160.4,154.3,159.0,32820.0],["2003-04-24",157.4,158.0,150.0,152.0,92670.0],["2003-04-25",151.2,151.2,144.9,147.4,140080.0],["2003-04-28",147.5,152.1,146.3,149.5,66790.0],["2003-04-29",149.6,153.3,149.6,151.0,60070.0],["2003-04-30",151.4,154.1,149.7,153.0,44290.0],["2003-05-01",159.5,159.9,153.4,156.8,97370.0],["2003-05-02",156.8,160.5,155.5,160.0,81240.0],["2003-05-05",160.0,163.6,160.0,160.6,101300.0],["2003-05-06",162.5,168.8,161.4,165.6,93600.0],["2003-05-07",165.5,171.1,163.0,170.0,122630.0],["2003-05-08",170.2,171.2,164.2,168.5,118500.0],["2003-05-09",169.4,172.8,167.2,171.4,113340.0],["2003-05-12",171.3,176.5,170.1,174.9,99780.0],["2003-05-13",174.8,174.9,171.2,172.5,126360.0],["2003-05-14",173.1,173.8,164.5,170.6,93350.0],["2003-05-15",170.3,171.9,168.0,170.8,55540.0],["2003-05-16",169.3,172.1,168.2,169.9,78020.0],["2003-05-19",170.0,170.8,165.5,166.5,35050.0],["2003-05-20",167.3,168.6,161.5,163.2,45070.0],["2003-05-21",163.1,164.6,161.6,163.0,34890.0],["2003-05-22",163.0,167.6,161.9,166.5,37620.0],["2003-05-23",166.9,168.5,165.7,166.5,21250.0],["2003-05-27",166.8,170.5,166.7,170.0,56240.0],["2003-05-28",170.0,170.8,168.4,169.9,58450.0],["2003-05-29",170.0,171.1,168.0,168.0,68360.0],["2003-05-30",168.1,170.0,166.0,166.4,68940.0],["2003-06-02",167.3,179.0,167.3,174.2,116900.0],["2003-06-03",174.4,174.6,171.0,172.5,32350.0],["2003-06-04",173.0,179.5,172.3,179.2,61240.0],["2003-06-05",178.9,180.0,176.3,180.0,94460.0],["2003-06-06",180.3,184.5,177.2,179.2,60800.0],["2003-06-09",178.3,179.3,173.5,175.5,64130.0],["2003-06-10",175.5,177.7,174.3,176.9,54410.0],["2003-06-11",176.5,181.4,175.8,179.1,58420.0],["2003-06-12",179.5,181.2,178.0,179.1,43860.0],["2003-06-13",178.1,179.2,175.7,176.7,23710.0],["2003-06-16",176.9,182.1,176.9,181.2,37470.0],["2003-06-17",181.8,181.9,179.1,180.8,54790.0],["2003-06-18",180.5,180.5,177.5,180.1,23920.0],["2003-06-19",180.5,183.2,176.6,177.0,81360.0],["2003-06-20",175.9,179.1,174.3,174.9,98540.0],["2003-06-23",176.3,176.7,169.9,170.7,39090.0],["2003-06-24",170.7,173.3,169.6,172.1,54670.0],["2003-06-25",172.1,175.5,171.4,172.1,25550.0],["2003-06-26",171.3,175.2,170.8,174.5,108720.0],["2003-06-27",174.3,179.2,173.8,176.7,45810.0],["2003-06-30",176.6,179.3,175.5,177.3,33850.0],["2003-07-01",177.1,177.2,173.5,175.0,127320.0],["2003-07-02",174.0,176.3,171.4,175.1,55940.0],["2003-07-03",175.6,176.5,172.6,173.9,24880.0],["2003-07-07",173.3,174.4,172.7,173.0,54880.0],["2003-07-08",172.9,173.9,171.4,172.4,49860.0],["2003-07-09",172.0,179.5,170.9,179.2,43760.0],["2003-07-10",179.0,179.9,176.9,178.1,50860.0],["2003-07-11",176.7,180.6,176.4,180.1,34830.0],["2003-07-14",180.4,183.0,180.0,182.0,29690.0],["2003-07-15",182.3,182.5,178.1,179.0,37180.0],["2003-07-16",179.1,179.6,173.9,175.7,63870.0],["2003-07-17",175.0,175.0,168.0,169.8,73510.0],["2003-07-18",169.7,170.0,167.6,168.2,55640.0],["2003-07-21",168.1,168.5,165.7,167.1,50930.0],["2003-07-22",167.3,171.0,166.1,168.8,46330.0],["2003-07-23",166.5,166.7,162.4,164.8,53510.0],["2003-07-24",165.0,168.4,164.5,165.7,38140.0],["2003-07-25",163.9,169.0,163.4,167.8,68090.0],["2003-07-28",168.7,169.8,167.0,168.4,60580.0],["2003-07-29",168.9,170.8,165.2,166.0,60460.0],["2003-07-30",166.2,167.0,162.5,163.7,49670.0],["2003-07-31",164.2,168.2,163.7,165.9,52910.0],["2003-08-01",166.6,166.9,162.5,164.1,55570.0],["2003-08-04",164.3,165.0,162.3,164.3,35220.0],["2003-08-05",163.6,164.4,162.5,162.6,40970.0],["2003-08-06",162.9,163.7,161.4,162.4,28070.0],["2003-08-07",161.4,161.5,151.5,153.8,145570.0],["2003-08-08",153.8,155.3,151.5,152.0,89700.0],["2003-08-11",151.7,155.0,151.2,152.6,66710.0],["2003-08-12",153.1,155.3,150.8,154.8,72380.0],["2003-08-13",154.7,155.5,154.2,154.6,42380.0],["2003-08-14",154.8,159.3,154.0,159.1,84650.0],["2003-08-15",158.8,160.5,158.0,159.7,26490.0],["2003-08-18",159.1,163.1,159.1,161.2,91480.0],["2003-08-19",161.2,161.7,159.3,160.0,41290.0],["2003-08-20",159.3,161.2,158.8,160.0,66300.0],["2003-08-21",159.9,162.1,159.8,160.5,66180.0],["2003-08-22",161.2,164.3,160.0,163.6,77250.0],["2003-08-25",163.4,163.6,161.5,163.6,33180.0],["2003-08-26",163.8,164.2,160.9,163.2,26450.0],["2003-08-27",162.5,163.5,160.0,161.9,54640.0],["2003-08-28",162.0,165.0,161.1,163.5,33230.0],["2003-08-29",163.8,165.5,163.5,164.2,27740.0],["2003-09-02",164.2,168.3,163.6,168.1,106490.0],["2003-09-03",168.4,179.1,168.3,176.7,183000.0],["2003-09-04",184.0,185.1,177.8,179.2,212570.0],["2003-09-05",180.2,180.2,175.0,176.8,97520.0],["2003-09-08",176.1,179.2,176.0,178.0,28270.0],["2003-09-09",178.0,178.0,172.2,173.5,33670.0],["2003-09-10",173.5,173.6,167.5,168.5,67720.0],["2003-09-11",169.7,171.5,168.1,168.1,28660.0],["2003-09-12",168.0,168.7,166.5,166.7,33320.0],["2003-09-15",166.6,167.5,164.9,167.5,57430.0],["2003-09-16",167.5,168.0,165.2,167.5,60780.0],["2003-09-17",167.6,168.9,163.9,166.4,48730.0],["2003-09-18",167.5,167.7,163.5,164.5,73710.0],["2003-09-19",165.4,165.5,162.0,163.5,37960.0],["2003-09-22",163.6,163.6,159.0,161.2,40870.0],["2003-09-23",159.6,161.1,157.5,159.8,48660.0],["2003-09-24",159.7,159.7,147.7,148.4,256280.0],["2003-09-25",148.8,151.0,143.3,145.0,142170.0],["2003-09-26",145.1,145.9,143.2,145.0,93850.0],["2003-09-29",145.0,145.0,141.6,142.0,120340.0],["2003-09-30",144.5,147.7,143.5,143.6,191280.0],["2003-10-01",145.0,154.8,144.6,152.3,216450.0],["2003-10-02",153.4,155.1,151.2,152.4,74310.0],["2003-10-03",152.5,157.4,151.0,152.1,77640.0],["2003-10-06",152.2,152.2,148.5,149.7,57780.0],["2003-10-07",148.8,150.0,141.0,147.5,100940.0],["2003-10-08",148.1,148.1,143.0,145.8,151190.0],["2003-10-09",146.2,148.7,145.5,145.5,122500.0],["2003-10-10",145.8,147.0,143.9,144.4,47790.0],["2003-10-13",145.2,147.8,145.2,147.1,59160.0],["2003-10-14",146.5,147.5,145.0,146.8,99360.0],["2003-10-15",147.3,147.6,143.1,144.0,23160.0],["2003-10-16",143.6,149.3,142.1,147.7,114550.0],["2003-10-17",147.5,147.5,145.0,145.3,58070.0],["2003-10-20",138.2,146.1,137.5,144.2,191730.0],["2003-10-21",142.8,146.3,141.8,144.6,85600.0],["2003-10-22",144.1,146.4,142.4,144.9,56230.0],["2003-10-23",144.9,148.4,143.2,146.8,86800.0],["2003-10-24",145.9,148.4,145.0,148.2,67930.0],["2003-10-27",147.4,153.5,146.9,152.5,66880.0],["2003-10-28",149.9,155.4,148.8,155.0,69280.0],["2003-10-29",155.2,155.3,150.6,155.0,77270.0],["2003-10-30",155.5,161.0,155.3,158.4,98700.0],["2003-10-31",158.6,159.4,157.9,159.0,57830.0],["2003-11-03",159.1,160.5,158.6,160.2,74520.0],["2003-11-04",160.0,160.7,159.1,159.9,93590.0],["2003-11-05",159.2,160.6,158.9,160.3,50030.0],["2003-11-06",160.4,170.5,159.9,169.1,181240.0],["2003-11-07",168.4,169.0,165.8,166.5,121990.0],["2003-11-10",166.5,168.9,166.4,167.0,63170.0],["2003-11-11",167.0,168.0,162.6,163.1,87690.0],["2003-11-12",166.1,170.0,162.6,169.3,134990.0],["2003-11-13",168.0,169.1,166.3,166.5,38380.0],["2003-11-14",166.1,167.7,165.1,165.7,40840.0],["2003-11-17",166.0,166.1,161.0,162.7,90840.0],["2003-11-18",162.8,166.1,161.7,162.7,44130.0],["2003-11-19",162.5,163.9,161.6,163.0,26640.0],["2003-11-20",161.4,163.6,160.5,161.7,53490.0],["2003-11-21",162.9,165.8,162.6,165.3,49710.0],["2003-11-24",166.1,170.0,165.9,169.9,44470.0],["2003-11-25",170.8,173.0,169.5,172.1,67160.0],["2003-11-26",172.7,173.9,171.5,173.7,55840.0],["2003-11-28",173.4,175.0,173.0,175.0,17500.0],["2003-12-01",174.4,178.5,174.4,177.7,53070.0],["2003-12-02",177.6,180.4,177.0,179.3,76490.0],["2003-12-03",179.1,180.1,178.0,178.6,33030.0],["2003-12-04",178.9,180.5,175.9,180.3,72070.0],["2003-12-05",179.4,180.2,178.0,179.3,97440.0],["2003-12-08",178.9,180.9,178.0,178.0,51480.0],["2003-12-09",180.2,182.7,177.8,182.1,90610.0],["2003-12-10",183.1,183.2,179.8,180.9,82310.0],["2003-12-11",180.2,185.5,179.9,184.8,120450.0],["2003-12-12",186.0,189.7,186.0,187.9,90590.0],["2003-12-15",189.9,190.2,187.9,188.1,41530.0],["2003-12-16",189.0,189.2,187.5,188.0,44420.0],["2003-12-17",188.0,188.5,185.6,186.4,32560.0],["2003-12-18",185.7,187.8,185.1,187.6,34770.0],["2003-12-19",187.1,189.4,185.8,188.8,29870.0],["2003-12-22",189.0,189.9,188.1,189.5,18620.0],["2003-12-23",189.4,195.0,189.3,194.2,60130.0],["2003-12-24",194.1,194.3,192.2,193.1,30240.0],["2003-12-26",193.1,194.3,192.2,193.2,8840.0],["2003-12-29",193.3,195.0,193.2,195.0,38580.0],["2003-12-30",194.6,195.0,194.0,194.5,14850.0],["2003-12-31",194.8,195.3,192.5,193.0,29420.0],["2004-01-02",193.9,195.0,193.1,194.6,27260.0],["2004-01-05",194.5,197.4,193.9,197.1,37960.0],["2004-01-06",197.1,197.4,188.9,189.1,86890.0],["2004-01-07",190.0,192.1,187.9,190.0,86490.0],["2004-01-08",195.7,198.3,190.0,192.3,106080.0],["2004-01-09",192.3,194.8,190.9,194.8,59410.0],["2004-01-12",193.9,195.4,193.1,194.5,26310.0],["2004-01-13",194.0,195.4,192.1,192.1,37760.0],["2004-01-14",192.2,195.9,190.0,192.0,82550.0],["2004-01-15",191.9,192.5,190.5,191.2,50890.0],["2004-01-16",191.9,195.0,191.3,192.5,71170.0],["2004-01-20",191.7,192.1,185.0,188.1,108000.0],["2004-01-21",187.3,191.8,187.2,191.7,94280.0],["2004-01-22",191.8,192.6,190.5,192.4,58720.0],["2004-01-23",192.7,193.0,189.2,189.5,120940.0],["2004-01-26",190.0,190.0,187.0,188.0,56660.0],["2004-01-27",188.0,189.1,186.7,187.8,30800.0],["2004-01-28",187.5,188.4,184.6,184.6,61990.0],["2004-01-29",185.9,187.9,181.0,183.2,53530.0],["2004-01-30",183.0,184.8,182.6,184.3,21570.0],["2004-02-02",183.7,189.0,182.8,186.6,135370.0],["2004-02-03",186.8,188.1,183.0,183.8,74220.0],["2004-02-04",182.9,184.5,180.0,180.5,59520.0],["2004-02-05",180.9,183.0,180.0,180.5,46810.0],["2004-02-06",180.5,183.7,180.5,182.0,35740.0],["2004-02-09",182.1,185.6,182.0,183.7,79420.0],["2004-02-10",188.0,190.7,187.0,188.0,309850.0],["2004-02-11",187.9,195.0,187.9,194.1,172030.0],["2004-02-12",195.0,195.0,188.0,188.9,55730.0],["2004-02-13",188.0,188.8,182.7,184.8,101680.0],["2004-02-17",186.1,188.2,184.2,186.0,44760.0],["2004-02-18",186.0,186.6,181.7,183.6,41840.0],["2004-02-19",183.8,185.5,180.0,180.0,50650.0],["2004-02-20",179.8,182.7,177.5,182.7,75690.0],["2004-02-23",182.4,184.4,175.5,177.0,49800.0],["2004-02-24",176.1,179.3,175.8,177.7,76640.0],["2004-02-25",177.6,181.0,176.6,180.5,52560.0],["2004-02-26",180.5,183.1,178.8,182.2,97180.0],["2004-02-27",183.3,184.2,180.7,182.2,43730.0],["2004-03-01",182.1,185.1,182.0,183.4,44650.0],["2004-03-02",183.4,184.8,183.0,183.5,30010.0],["2004-03-03",183.5,184.8,182.9,184.4,32800.0],["2004-03-04",184.5,188.0,184.1,186.6,88060.0],["2004-03-05",185.7,187.0,183.6,186.7,50070.0],["2004-03-08",186.9,193.3,186.0,189.0,85550.0],["2004-03-09",188.5,190.6,186.9,189.2,74540.0],["2004-03-10",189.2,189.6,185.0,187.8,72430.0],["2004-03-11",187.7,188.3,186.0,187.3,58980.0],["2004-03-12",185.8,190.3,185.8,190.0,37300.0],["2004-03-15",191.6,192.0,185.0,185.5,40630.0],["2004-03-16",185.4,187.7,184.8,185.4,16990.0],["2004-03-17",184.3,186.5,182.1,183.8,44650.0],["2004-03-18",183.3,183.3,181.5,182.4,34160.0],["2004-03-19",182.7,184.5,180.0,184.1,51540.0],["2004-03-22",183.6,184.0,180.7,181.5,44570.0],["2004-03-23",181.5,183.0,180.7,181.2,58700.0],["2004-03-24",182.0,183.1,180.0,181.1,81540.0],["2004-03-25",181.5,182.6,180.6,181.4,92680.0],["2004-03-26",181.3,186.3,180.3,184.2,79710.0],["2004-03-29",183.8,186.3,183.7,184.5,24810.0],["2004-03-30",184.5,184.5,181.3,183.8,57690.0],["2004-03-31",183.8,186.4,183.0,185.0,29790.0],["2004-04-01",185.3,190.5,184.7,188.3,45880.0],["2004-04-02",189.8,190.5,187.7,189.2,50680.0],["2004-04-05",189.6,189.6,187.7,187.9,52440.0],["2004-04-06",187.9,189.0,186.0,188.6,29000.0],["2004-04-07",188.4,192.0,188.1,190.7,36200.0],["2004-04-08",191.6,193.2,189.7,190.2,29770.0],["2004-04-12",191.6,194.5,191.0,193.9,52240.0],["2004-04-13",193.6,195.5,192.0,193.0,76500.0],["2004-04-14",192.3,195.6,191.8,195.1,73160.0],["2004-04-15",195.5,196.5,190.0,196.0,56900.0],["2004-04-16",195.9,199.6,195.0,197.6,61080.0],["2004-04-19",200.3,200.9,197.0,199.9,124370.0],["2004-04-20",199.8,201.3,198.5,199.1,138320.0],["2004-04-21",198.9,200.4,197.2,198.4,62360.0],["2004-04-22",198.9,201.7,198.9,200.5,41960.0],["2004-04-23",200.7,201.2,198.5,199.4,41250.0],["2004-04-26",200.3,201.7,199.5,201.6,44440.0],["2004-04-27",200.7,202.4,197.9,198.2,87610.0],["2004-04-28",198.0,199.8,195.0,195.4,55200.0],["2004-04-29",195.3,197.0,190.0,191.1,72740.0],["2004-04-30",191.5,192.4,189.0,189.6,77220.0],["2004-05-03",189.7,192.5,188.6,191.7,62560.0],["2004-05-04",191.7,192.5,189.9,190.0,39010.0],["2004-05-05",190.5,191.9,188.4,189.5,39590.0],["2004-05-06",189.0,189.0,185.7,186.3,45490.0],["2004-05-07",185.7,187.8,181.5,181.5,61120.0],["2004-05-10",181.4,182.0,179.2,180.1,78260.0],["2004-05-11",182.0,182.0,179.7,180.8,54800.0],["2004-05-12",181.3,181.3,175.3,177.9,74560.0],["2004-05-13",177.1,177.3,170.4,173.2,158030.0],["2004-05-14",172.8,173.1,168.6,169.7,76500.0],["2004-05-17",170.6,170.6,166.3,167.5,54490.0],["2004-05-18",168.5,172.1,168.3,171.7,79980.0],["2004-05-19",172.3,175.2,171.7,173.0,92270.0],["2004-05-20",172.8,174.1,171.7,173.5,54950.0],["2004-05-21",173.1,174.5,172.8,173.6,33420.0],["2004-05-24",174.3,175.3,172.4,172.5,30550.0],["2004-05-25",173.0,174.8,171.8,173.9,38590.0],["2004-05-26",173.7,174.9,172.5,172.7,35600.0],["2004-05-27",172.6,173.1,171.7,171.9,46640.0],["2004-05-28",172.3,172.9,170.9,172.9,40530.0],["2004-06-01",173.4,174.0,169.2,169.2,80730.0],["2004-06-02",169.2,170.4,168.1,169.1,99760.0],["2004-06-03",169.1,169.1,164.7,165.4,100670.0],["2004-06-04",166.5,168.1,164.3,164.5,118790.0],["2004-06-07",165.4,166.4,160.5,162.6,140350.0],["2004-06-08",163.0,163.4,159.6,162.6,150630.0],["2004-06-09",163.0,164.1,161.2,161.6,103290.0],["2004-06-10",162.0,163.3,159.7,160.1,53310.0],["2004-06-14",159.5,160.2,156.5,157.6,91530.0],["2004-06-15",157.5,159.6,155.0,156.0,111920.0],["2004-06-16",155.5,155.8,153.7,153.9,72490.0],["2004-06-17",152.1,154.4,151.5,153.0,184910.0],["2004-06-18",153.0,157.2,152.5,155.3,89840.0],["2004-06-21",155.8,156.0,153.0,153.0,32680.0],["2004-06-22",153.4,153.5,150.3,151.5,76090.0],["2004-06-23",151.7,152.3,150.1,152.1,42780.0],["2004-06-24",152.1,156.1,151.8,154.4,59890.0],["2004-06-25",155.0,158.3,154.5,158.3,86470.0],["2004-06-28",157.5,159.5,156.5,158.7,112800.0],["2004-06-29",158.8,160.1,157.4,159.1,48440.0],["2004-06-30",160.0,161.4,158.7,160.1,55970.0],["2004-07-01",159.5,160.8,157.7,158.3,85060.0],["2004-07-02",159.3,159.8,155.9,158.1,64350.0],["2004-07-06",157.2,158.4,153.5,153.6,57630.0],["2004-07-07",154.3,155.1,150.4,151.0,88770.0],["2004-07-08",150.9,151.4,147.3,147.9,89860.0],["2004-07-09",148.5,150.5,147.7,150.0,41380.0],["2004-07-12",150.8,151.1,147.6,149.1,26510.0],["2004-07-13",150.0,150.6,148.8,149.3,26650.0],["2004-07-14",149.2,150.9,148.0,148.5,65610.0],["2004-07-15",149.2,150.0,146.7,148.6,61930.0],["2004-07-16",148.7,148.9,145.0,145.2,43380.0],["2004-07-19",145.0,146.2,141.6,141.9,85070.0],["2004-07-20",143.1,144.1,141.4,143.4,95190.0],["2004-07-21",143.9,146.1,143.8,145.0,109780.0],["2004-07-22",145.7,151.1,145.3,151.1,90810.0],["2004-07-23",149.9,151.2,148.4,150.3,63800.0],["2004-07-26",150.4,151.0,146.7,148.0,33170.0],["2004-07-27",147.5,150.5,147.1,150.0,62470.0],["2004-07-28",149.9,151.6,147.2,148.5,74400.0],["2004-07-29",148.5,152.5,147.6,152.2,72740.0],["2004-07-30",151.8,155.0,151.3,152.1,43310.0],["2004-08-02",153.0,155.3,151.6,155.3,66710.0],["2004-08-03",155.5,156.4,153.4,155.4,79260.0],["2004-08-04",154.9,155.6,152.7,154.6,57550.0],["2004-08-05",155.0,156.8,152.6,153.2,32930.0],["2004-08-06",152.8,152.8,149.6,149.6,44270.0],["2004-08-09",149.4,152.3,147.5,148.3,26710.0],["2004-08-10",149.0,149.8,148.0,148.0,40490.0],["2004-08-11",147.6,148.3,145.5,146.0,38420.0],["2004-08-12",146.3,146.7,145.0,146.3,54450.0],["2004-08-13",145.3,146.8,145.1,146.2,17880.0],["2004-08-16",145.6,148.8,145.6,147.5,59340.0],["2004-08-17",147.3,151.1,146.9,150.4,61460.0],["2004-08-18",150.0,154.6,149.1,154.0,56300.0],["2004-08-19",154.1,158.7,152.2,157.4,81020.0],["2004-08-20",157.2,159.5,156.8,159.0,15450.0],["2004-08-23",159.4,161.0,158.8,160.0,42520.0],["2004-08-24",160.3,160.5,158.5,159.2,66740.0],["2004-08-25",158.9,165.0,158.9,162.9,65830.0],["2004-08-26",163.3,163.8,162.0,163.0,37130.0],["2004-08-27",163.0,163.0,160.8,160.8,49870.0],["2004-08-30",160.0,160.0,155.9,156.2,43420.0],["2004-08-31",156.7,158.0,155.2,156.0,50330.0],["2004-09-01",155.7,157.6,155.7,157.0,42750.0],["2004-09-02",156.6,158.6,156.6,158.6,14700.0],["2004-09-03",158.8,159.1,155.0,156.2,12900.0],["2004-09-07",156.2,158.3,153.8,154.3,35290.0],["2004-09-08",153.5,154.0,147.9,148.3,137110.0],["2004-09-09",148.6,148.9,145.4,145.6,61900.0],["2004-09-10",145.7,146.9,144.6,146.6,47800.0],["2004-09-13",147.1,148.3,145.2,146.0,37730.0],["2004-09-14",146.1,146.5,144.9,145.2,62200.0],["2004-09-15",144.5,145.0,142.5,144.2,39460.0],["2004-09-16",144.4,145.6,144.4,145.3,36800.0],["2004-09-17",145.5,147.6,145.2,147.3,52990.0],["2004-09-20",148.0,148.1,144.0,145.0,36790.0],["2004-09-21",145.1,146.5,144.5,145.8,79350.0],["2004-09-22",146.2,146.2,143.9,144.4,55200.0],["2004-09-23",144.9,145.5,143.0,144.0,108270.0],["2004-09-24",144.8,145.2,143.1,143.5,41390.0],["2004-09-27",143.0,144.0,140.9,141.3,65250.0],["2004-09-28",141.6,142.9,140.8,140.8,43680.0],["2004-09-29",140.8,142.8,139.8,141.1,95440.0],["2004-09-30",141.3,142.8,140.8,142.3,61670.0],["2004-10-01",142.6,145.5,142.6,144.5,50740.0],["2004-10-04",145.0,145.1,144.0,144.0,47410.0],["2004-10-05",144.5,145.4,144.5,145.1,71390.0],["2004-10-06",145.3,145.4,143.9,144.8,45820.0],["2004-10-07",144.6,144.7,140.6,141.0,67780.0],["2004-10-08",140.5,140.9,136.2,136.9,138250.0],["2004-10-11",136.5,139.2,136.5,138.6,49040.0],["2004-10-12",138.1,141.5,137.4,141.3,61020.0],["2004-10-13",140.0,143.9,140.0,143.0,47130.0],["2004-10-14",142.4,143.0,138.7,139.2,84030.0],["2004-10-15",138.6,139.6,138.3,138.3,40570.0],["2004-10-18",138.5,139.7,138.5,139.7,36640.0],["2004-10-19",139.9,141.3,139.6,140.5,59240.0],["2004-10-20",139.3,141.4,138.7,141.3,37460.0],["2004-10-21",140.9,141.8,140.2,141.0,40440.0],["2004-10-22",140.6,140.8,138.0,139.3,98920.0],["2004-10-25",139.7,139.7,137.9,138.9,56050.0],["2004-10-26",138.6,140.2,137.6,139.9,210710.0],["2004-10-27",140.0,143.4,139.2,143.3,119090.0],["2004-10-28",144.0,144.7,142.4,143.8,39960.0],["2004-10-29",144.3,149.5,143.3,146.9,208240.0],["2004-11-01",146.0,146.9,142.3,143.1,147900.0],["2004-11-02",143.2,145.6,142.2,142.9,101350.0],["2004-11-03",144.1,146.3,142.5,143.3,32260.0],["2004-11-04",142.6,145.4,142.6,145.4,51550.0],["2004-11-05",142.5,144.0,140.0,140.7,105420.0],["2004-11-08",140.1,140.8,137.9,138.7,74650.0],["2004-11-09",138.7,142.0,138.7,141.4,81250.0],["2004-11-10",141.3,142.5,140.0,141.0,77140.0],["2004-11-11",141.2,142.0,138.6,138.9,71790.0],["2004-11-12",138.4,139.2,136.5,138.0,88380.0],["2004-11-15",138.1,138.5,135.7,136.3,56700.0],["2004-11-16",136.5,137.9,135.9,137.2,27850.0],["2004-11-17",137.8,139.0,135.8,136.6,43180.0],["2004-11-18",135.8,137.4,135.2,137.4,111460.0],["2004-11-19",136.2,138.2,132.9,133.4,56260.0],["2004-11-22",132.8,133.7,130.1,131.0,140780.0],["2004-11-23",131.9,139.4,131.0,139.4,273720.0],["2004-11-24",139.0,140.8,139.0,140.1,48130.0],["2004-11-26",139.5,142.0,139.5,141.6,22410.0],["2004-11-29",140.7,143.7,139.3,140.5,64390.0],["2004-11-30",141.3,141.3,138.2,139.5,80620.0],["2004-12-01",140.5,141.8,138.5,141.4,62400.0],["2004-12-02",140.6,143.0,140.6,141.4,92550.0],["2004-12-03",139.2,140.3,136.9,139.9,100070.0],["2004-12-06",139.4,140.8,137.7,140.0,49400.0],["2004-12-07",140.2,142.7,139.1,139.3,88860.0],["2004-12-08",139.0,139.6,137.7,138.3,87190.0],["2004-12-09",137.7,142.5,137.7,141.8,85330.0],["2004-12-10",141.3,142.5,140.1,142.2,38360.0],["2004-12-13",142.0,143.5,141.0,143.1,41960.0],["2004-12-14",141.5,148.1,141.5,147.2,89610.0],["2004-12-15",146.6,152.6,146.6,151.7,111090.0],["2004-12-16",150.8,153.3,150.8,152.0,91760.0],["2004-12-17",152.2,155.7,152.2,155.4,61350.0],["2004-12-20",155.8,155.9,153.2,154.5,58910.0],["2004-12-21",153.7,156.7,153.7,156.5,52680.0],["2004-12-22",156.0,158.3,154.9,157.9,95570.0],["2004-12-23",158.5,161.1,157.4,161.1,86240.0],["2004-12-27",161.3,163.0,160.2,161.1,70270.0],["2004-12-28",160.7,162.9,160.3,160.8,39830.0],["2004-12-29",160.2,161.6,159.9,161.4,57000.0],["2004-12-30",160.2,163.6,160.2,162.9,47010.0],["2004-12-31",163.5,163.5,160.1,161.2,36500.0],["2005-01-03",160.8,164.3,159.9,161.0,52200.0],["2005-01-04",160.8,163.5,158.4,158.4,43690.0],["2005-01-05",158.7,159.9,154.7,156.5,85550.0],["2005-01-06",156.1,157.6,156.0,156.3,47230.0],["2005-01-07",156.8,156.9,153.4,155.2,40950.0],["2005-01-10",155.8,157.8,154.9,157.1,40410.0],["2005-01-11",156.8,156.8,153.8,155.2,53610.0],["2005-01-12",155.4,155.4,151.4,152.9,57090.0],["2005-01-13",152.5,153.7,151.8,152.7,38960.0],["2005-01-14",152.9,153.3,152.1,152.7,37150.0],["2005-01-18",153.1,155.8,152.3,155.8,74840.0],["2005-01-19",155.9,156.4,154.9,155.4,87480.0],["2005-01-20",155.4,157.4,155.0,155.1,97880.0],["2005-01-21",155.7,157.2,155.2,156.3,40110.0],["2005-01-24",157.0,157.5,156.0,157.2,67330.0],["2005-01-25",157.5,160.0,156.4,159.8,64040.0],["2005-01-26",159.8,162.6,159.7,162.0,85630.0],["2005-01-27",161.8,162.6,159.1,159.5,45840.0],["2005-01-28",158.7,160.6,158.7,159.8,44430.0],["2005-01-31",159.8,161.7,155.8,157.0,86490.0],["2005-02-01",156.3,157.4,155.3,156.3,59580.0],["2005-02-02",155.7,157.2,154.2,155.3,72590.0],["2005-02-03",155.7,155.7,153.6,154.4,36620.0],["2005-02-04",153.6,153.6,141.8,144.8,233830.0],["2005-02-07",145.3,146.3,141.7,145.4,70540.0],["2005-02-08",145.5,147.0,144.6,146.5,47320.0],["2005-02-09",146.1,146.7,144.3,144.7,33840.0],["2005-02-10",145.5,146.5,143.5,146.0,49030.0],["2005-02-11",145.4,148.5,144.2,147.0,44370.0],["2005-02-14",147.4,147.4,144.1,145.9,44440.0],["2005-02-15",146.0,147.5,145.7,146.6,42980.0],["2005-02-16",146.0,146.5,141.2,143.9,102480.0],["2005-02-17",146.2,146.2,139.5,139.5,175280.0],["2005-02-18",139.5,140.2,136.6,138.8,81570.0],["2005-02-22",138.2,139.6,137.5,138.7,47990.0],["2005-02-23",139.2,140.2,137.6,138.8,76530.0],["2005-02-24",138.0,138.8,135.0,137.7,75130.0],["2005-02-25",138.1,138.4,136.8,138.0,61210.0],["2005-02-28",137.4,138.0,135.9,136.7,98150.0],["2005-03-01",137.5,139.2,136.8,138.6,111060.0],["2005-03-02",139.1,139.1,136.3,138.3,100340.0],["2005-03-03",138.7,139.0,137.7,138.7,56220.0],["2005-03-04",139.6,140.0,138.4,139.1,66700.0],["2005-03-07",139.0,139.7,135.5,138.1,53320.0],["2005-03-08",137.7,137.9,136.0,136.0,38810.0],["2005-03-09",136.0,136.4,132.6,133.3,68680.0],["2005-03-10",134.2,134.2,130.6,130.6,55670.0],["2005-03-11",130.8,132.0,130.6,131.8,62140.0],["2005-03-14",132.1,134.8,132.0,132.1,76770.0],["2005-03-15",132.3,134.0,132.0,134.0,126700.0],["2005-03-16",134.3,134.3,132.6,133.8,89560.0],["2005-03-17",137.8,142.3,137.5,140.7,138430.0],["2005-03-18",141.1,143.3,140.3,142.5,96320.0],["2005-03-21",143.7,143.8,141.2,142.6,38160.0],["2005-03-22",143.4,143.4,141.3,141.8,83290.0],["2005-03-23",141.7,143.0,141.6,142.2,67460.0],["2005-03-24",142.9,142.9,141.1,141.6,66270.0],["2005-03-28",141.5,144.0,141.5,142.1,40420.0],["2005-03-29",141.5,143.0,141.3,141.5,57280.0],["2005-03-30",142.0,145.0,141.2,144.5,73780.0],["2005-03-31",145.1,147.9,142.9,147.5,89930.0],["2005-04-01",148.6,149.9,147.2,148.8,95350.0],["2005-04-04",149.3,149.3,146.6,147.7,63660.0],["2005-04-05",147.7,150.5,147.0,149.6,122570.0],["2005-04-06",150.0,150.5,146.2,147.1,91730.0],["2005-04-07",147.9,147.9,143.8,144.7,74020.0],["2005-04-08",145.1,147.5,141.7,143.9,61890.0],["2005-04-11",143.2,144.4,142.4,142.9,40110.0],["2005-04-12",142.2,143.3,139.3,140.2,59100.0],["2005-04-13",140.0,141.0,139.1,139.8,39970.0],["2005-04-14",139.5,140.1,137.1,137.4,60370.0],["2005-04-15",138.0,138.0,132.1,133.4,90340.0],["2005-04-18",133.3,134.6,132.4,134.2,48150.0],["2005-04-19",134.8,136.2,133.9,136.0,42220.0],["2005-04-20",136.2,136.7,134.3,135.0,50650.0],["2005-04-21",135.0,139.0,134.1,136.6,94370.0],["2005-04-22",136.2,137.5,133.9,133.9,44900.0],["2005-04-25",133.5,135.0,133.3,134.5,17220.0],["2005-04-26",133.7,134.1,132.1,132.6,26740.0],["2005-04-27",132.3,133.8,131.1,133.1,28170.0],["2005-04-28",132.5,133.2,130.1,130.6,37310.0],["2005-04-29",130.9,131.7,128.8,130.7,35040.0],["2005-05-02",130.1,132.2,129.9,130.9,51560.0],["2005-05-03",136.0,136.4,131.1,134.8,178480.0],["2005-05-04",135.3,137.0,133.7,135.1,43440.0],["2005-05-05",135.2,136.4,127.5,129.8,170890.0],["2005-05-06",130.5,132.7,130.3,132.3,55370.0],["2005-05-09",132.6,133.7,131.5,131.5,39600.0],["2005-05-10",134.7,136.7,132.9,134.2,119960.0],["2005-05-11",134.8,134.8,129.3,130.7,67850.0],["2005-05-12",129.9,131.7,129.8,130.5,49660.0],["2005-05-13",130.5,130.7,128.8,129.0,28680.0],["2005-05-16",130.0,130.0,127.4,128.0,30080.0],["2005-05-17",127.5,127.8,124.9,126.0,88400.0],["2005-05-18",125.4,126.2,123.0,124.4,109600.0],["2005-05-19",124.2,126.3,123.3,125.0,124840.0],["2005-05-20",125.1,126.1,124.2,125.7,52700.0],["2005-05-23",126.3,126.3,124.6,125.6,47200.0],["2005-05-24",126.2,126.5,124.7,126.0,25010.0],["2005-05-25",125.9,126.0,123.9,124.9,46280.0],["2005-05-26",126.1,126.5,123.7,125.0,64300.0],["2005-05-27",125.8,126.1,124.5,125.7,32640.0],["2005-05-31",126.3,126.6,124.8,126.0,52160.0],["2005-06-01",126.3,127.6,125.0,127.2,55690.0],["2005-06-02",127.6,132.2,126.9,132.1,74460.0],["2005-06-03",131.9,132.5,131.0,131.1,42870.0],["2005-06-06",131.8,136.0,131.1,135.1,122140.0],["2005-06-07",134.7,136.4,133.2,134.0,88380.0],["2005-06-08",133.9,137.4,133.9,136.0,61590.0],["2005-06-09",135.9,136.2,133.8,134.1,34540.0],["2005-06-10",134.3,136.9,134.0,135.8,40870.0],["2005-06-13",136.1,137.1,133.4,135.0,66070.0],["2005-06-14",134.8,136.1,131.2,131.8,191240.0],["2005-06-15",131.5,132.8,130.8,132.2,87570.0],["2005-06-16",132.9,132.9,130.5,130.9,86450.0],["2005-06-17",130.9,131.2,129.4,129.8,88930.0],["2005-06-20",130.0,132.2,129.4,131.4,143760.0],["2005-06-21",131.8,132.6,130.9,131.4,60270.0],["2005-06-22",131.2,132.4,130.6,131.0,65120.0],["2005-06-23",131.3,133.7,130.9,133.0,70090.0],["2005-06-24",132.5,136.0,130.5,132.4,379440.0],["2005-06-27",132.7,132.9,129.5,130.8,37580.0],["2005-06-28",131.1,134.4,130.4,133.3,52940.0],["2005-06-29",133.4,133.4,130.9,131.6,28680.0],["2005-06-30",132.0,132.3,127.6,127.7,96530.0],["2005-07-01",127.9,128.7,126.1,127.9,76720.0],["2005-07-05",127.6,127.8,125.0,127.4,67070.0],["2005-07-06",126.0,129.7,126.0,127.7,42860.0],["2005-07-07",126.2,126.8,124.6,125.7,57630.0],["2005-07-08",125.9,129.4,125.0,127.8,57130.0],["2005-07-11",128.1,129.0,126.9,128.6,62260.0],["2005-07-12",128.3,130.0,127.1,129.6,67950.0],["2005-07-13",129.7,129.9,125.3,127.6,40740.0],["2005-07-14",128.3,129.3,125.5,126.5,51730.0],["2005-07-15",125.7,127.0,124.8,126.7,85380.0],["2005-07-18",127.1,127.7,125.0,125.3,39450.0],["2005-07-19",126.2,129.8,126.1,128.7,51250.0],["2005-07-20",128.1,130.3,128.1,129.6,55290.0],["2005-07-21",129.6,129.9,126.5,126.5,43950.0],["2005-07-22",126.8,131.2,126.5,131.2,32870.0],["2005-07-25",131.0,133.2,130.1,130.8,57630.0],["2005-07-26",131.9,133.4,131.0,132.2,52470.0],["2005-07-27",131.9,132.4,130.6,130.8,64520.0],["2005-07-28",130.6,132.3,128.9,131.6,93230.0],["2005-07-29",131.5,132.8,130.6,132.1,49160.0],["2005-08-01",132.8,135.1,131.0,134.1,67180.0],["2005-08-02",134.4,136.0,133.9,135.7,71830.0],["2005-08-03",135.3,135.7,131.5,132.3,64300.0],["2005-08-04",133.7,133.7,128.1,131.7,81640.0],["2005-08-05",132.2,132.2,129.0,129.8,31650.0],["2005-08-08",130.0,131.7,129.8,130.7,31930.0],["2005-08-09",130.5,134.8,130.4,134.8,67350.0],["2005-08-10",135.5,137.7,133.8,134.4,54290.0],["2005-08-11",134.2,136.2,133.4,135.5,55860.0],["2005-08-12",134.9,136.5,132.2,136.0,93900.0],["2005-08-15",135.4,139.2,134.4,139.1,81520.0],["2005-08-16",139.4,139.5,136.4,137.0,47740.0],["2005-08-17",136.6,138.7,136.6,138.0,36710.0],["2005-08-18",139.5,139.5,137.8,138.5,64050.0],["2005-08-19",138.5,139.3,138.0,138.0,31110.0],["2005-08-22",138.9,145.7,138.6,145.2,145670.0],["2005-08-23",145.1,145.9,141.6,143.1,91860.0],["2005-08-24",143.1,144.7,142.0,142.7,60890.0],["2005-08-25",143.1,143.5,140.1,140.5,51320.0],["2005-08-26",140.5,141.5,138.6,140.7,55250.0],["2005-08-29",139.8,141.8,138.3,141.1,28170.0],["2005-08-30",141.7,141.7,138.8,140.4,29510.0],["2005-08-31",140.5,140.7,139.1,139.8,38820.0],["2005-09-01",139.9,141.5,139.0,139.9,26140.0],["2005-09-02",139.6,139.7,136.3,136.4,51770.0],["2005-09-06",136.5,137.5,135.5,137.5,34000.0],["2005-09-07",136.6,137.5,134.0,135.8,47810.0],["2005-09-08",135.1,136.0,134.0,135.6,44650.0],["2005-09-09",135.7,136.3,135.0,135.7,43040.0],["2005-09-12",135.5,135.8,135.2,135.5,29650.0],["2005-09-13",135.2,135.8,133.8,135.3,52840.0],["2005-09-14",135.3,135.9,134.1,134.2,32480.0],["2005-09-15",134.5,134.5,133.5,134.0,23080.0],["2005-09-16",134.9,138.1,133.6,136.8,128470.0],["2005-09-19",136.5,136.5,134.4,134.5,46090.0],["2005-09-20",134.7,135.6,132.2,133.2,202670.0],["2005-09-21",132.6,133.2,128.4,131.5,102170.0],["2005-09-22",131.2,131.3,129.6,130.5,75620.0],["2005-09-23",129.7,132.3,129.4,131.3,124920.0],["2005-09-26",132.0,133.9,131.1,133.6,117000.0],["2005-09-27",133.4,133.5,130.5,132.0,61600.0],["2005-09-28",132.2,133.5,132.0,132.7,53140.0],["2005-09-29",132.9,134.4,131.8,132.4,86470.0],["2005-09-30",132.2,133.1,131.0,131.5,38470.0],["2005-10-03",131.4,132.5,129.5,130.5,41180.0],["2005-10-04",130.7,131.6,129.1,129.7,52810.0],["2005-10-05",129.0,130.3,125.2,125.2,60150.0],["2005-10-06",125.1,127.1,124.8,125.4,81050.0],["2005-10-07",126.0,128.9,125.1,128.4,51460.0],["2005-10-10",128.7,129.5,126.4,127.2,61200.0],["2005-10-11",127.6,128.1,123.8,124.0,151190.0],["2005-10-12",123.7,124.4,121.4,122.1,98860.0],["2005-10-13",121.8,122.2,119.2,120.6,44080.0],["2005-10-14",121.2,121.3,119.0,119.4,129710.0],["2005-10-17",119.2,119.9,116.6,117.6,44100.0],["2005-10-18",117.9,118.2,115.5,116.0,43800.0],["2005-10-19",116.2,116.2,113.6,114.9,91060.0],["2005-10-20",114.9,115.2,111.3,112.7,57720.0],["2005-10-21",112.2,114.8,111.9,111.9,28820.0],["2005-10-24",112.2,116.0,112.0,115.3,92050.0],["2005-10-25",114.7,117.1,114.0,116.8,66260.0],["2005-10-26",116.5,118.0,115.9,116.7,51370.0],["2005-10-27",116.4,116.7,114.9,115.1,48340.0],["2005-10-28",115.6,116.6,115.0,115.5,47550.0],["2005-10-31",116.1,119.6,115.5,118.0,89350.0],["2005-11-01",117.5,118.7,116.7,117.2,28380.0],["2005-11-02",118.0,121.1,117.8,121.1,42340.0],["2005-11-03",122.2,122.3,121.0,122.0,54670.0],["2005-11-04",121.8,121.8,111.8,112.5,101810.0],["2005-11-07",112.7,113.1,109.5,111.3,125430.0],["2005-11-08",110.0,111.2,108.2,109.9,156220.0],["2005-11-09",110.2,111.0,108.8,109.4,84090.0],["2005-11-10",109.7,109.7,107.1,107.3,101270.0],["2005-11-11",107.8,107.8,106.2,106.9,81130.0],["2005-11-14",106.6,107.3,102.8,104.0,268450.0],["2005-11-15",103.5,105.9,103.4,104.4,115190.0],["2005-11-16",104.0,104.5,102.2,103.1,57110.0],["2005-11-17",103.6,104.7,102.7,103.4,68600.0],["2005-11-18",104.2,108.6,103.5,107.8,140680.0],["2005-11-21",108.3,109.7,106.7,108.1,143530.0],["2005-11-22",108.2,109.0,106.5,108.6,133340.0],["2005-11-23",111.6,112.9,109.9,112.0,124620.0],["2005-11-25",111.6,112.5,109.8,110.1,26220.0],["2005-11-28",110.3,110.7,109.1,109.6,109220.0],["2005-11-29",110.0,110.0,109.4,109.9,161790.0],["2005-11-30",109.9,111.0,109.3,110.6,187680.0],["2005-12-01",110.9,112.1,109.9,111.1,85120.0],["2005-12-02",111.5,112.2,111.0,112.1,67620.0],["2005-12-05",112.0,112.5,110.9,111.8,63680.0],["2005-12-06",112.5,112.6,110.2,110.5,48020.0],["2005-12-07",111.1,111.1,107.5,107.9,84750.0],["2005-12-08",107.4,109.5,107.3,108.6,67300.0],["2005-12-09",109.0,110.4,107.1,110.3,53540.0],["2005-12-12",110.0,111.8,109.3,110.1,81230.0],["2005-12-13",110.0,110.5,107.7,107.8,45340.0],["2005-12-14",108.0,109.5,106.9,107.6,44830.0],["2005-12-15",107.9,109.3,106.9,108.2,51700.0],["2005-12-16",109.3,109.6,108.0,109.1,71000.0],["2005-12-19",109.9,112.2,108.4,109.2,75830.0],["2005-12-20",109.0,109.5,107.2,108.0,31770.0],["2005-12-21",108.8,110.0,106.7,107.7,59820.0],["2005-12-22",108.5,109.6,107.2,108.1,24450.0],["2005-12-23",108.6,109.8,108.1,108.7,16190.0],["2005-12-27",108.5,110.6,108.4,108.5,44950.0],["2005-12-28",109.5,109.6,106.9,107.3,47630.0],["2005-12-29",106.8,107.5,105.8,106.0,73560.0],["2005-12-30",105.5,105.9,102.5,103.5,103900.0],["2006-01-03",104.0,107.2,102.4,106.6,85440.0],["2006-01-04",106.7,107.0,103.7,104.6,67360.0],["2006-01-05",104.3,106.5,104.3,105.4,36270.0],["2006-01-06",109.0,110.0,105.6,106.1,47990.0],["2006-01-09",106.9,109.7,106.1,108.3,136450.0],["2006-01-10",107.7,108.7,104.2,104.5,113660.0],["2006-01-11",104.7,105.1,103.1,103.4,87560.0],["2006-01-12",103.0,104.0,103.0,103.6,59930.0],["2006-01-13",104.0,104.6,101.7,103.1,59420.0],["2006-01-17",102.1,103.6,101.7,102.7,56480.0],["2006-01-18",102.0,103.2,102.0,102.8,70910.0],["2006-01-19",103.3,103.5,102.1,102.6,87200.0],["2006-01-20",103.2,103.8,102.3,102.5,32180.0],["2006-01-23",103.0,103.9,102.4,103.2,26930.0],["2006-01-24",103.5,104.4,103.3,103.9,23990.0],["2006-01-25",104.2,104.4,102.5,103.1,26170.0],["2006-01-26",104.0,104.5,103.2,104.4,25510.0],["2006-01-27",104.2,106.8,104.2,106.0,42880.0],["2006-01-30",106.2,106.6,105.0,106.1,72450.0],["2006-01-31",106.3,110.4,105.3,109.5,95930.0],["2006-02-01",109.5,110.2,107.7,109.3,90420.0],["2006-02-02",109.0,109.5,104.6,105.7,208950.0],["2006-02-03",105.0,105.2,103.0,103.9,123900.0],["2006-02-06",104.5,105.1,102.1,103.4,141100.0],["2006-02-07",102.8,104.0,101.8,101.9,58820.0],["2006-02-08",102.4,103.2,100.9,101.4,49950.0],["2006-02-09",101.2,102.9,101.1,101.5,39130.0],["2006-02-10",101.8,101.8,100.0,100.9,61740.0],["2006-02-13",101.2,101.2,99.8,100.5,24120.0],["2006-02-14",101.1,103.2,99.8,102.6,45930.0],["2006-02-15",102.5,103.0,101.1,102.1,20410.0],["2006-02-16",102.8,102.9,101.6,101.9,31250.0],["2006-02-17",101.7,102.3,99.9,100.5,42810.0],["2006-02-21",101.1,102.5,99.6,99.7,50560.0],["2006-02-22",100.7,101.6,99.3,101.4,58290.0],["2006-02-23",99.0,99.0,89.4,90.9,253990.0],["2006-02-24",90.9,90.9,87.0,88.1,153600.0],["2006-02-27",88.1,91.7,88.0,88.6,76680.0],["2006-02-28",88.6,88.6,82.6,83.4,234490.0],["2006-03-01",83.4,83.8,82.0,82.6,116900.0],["2006-03-02",82.6,83.8,81.0,81.3,253940.0],["2006-03-03",81.0,83.3,79.3,82.2,365590.0],["2006-03-06",82.2,82.2,79.9,80.5,131050.0],["2006-03-07",80.6,81.0,79.5,80.1,98760.0],["2006-03-08",79.6,80.1,77.7,78.6,163960.0],["2006-03-09",78.6,78.8,76.4,76.6,186730.0],["2006-03-10",76.4,77.4,76.0,77.0,121690.0],["2006-03-13",77.3,78.4,77.1,77.2,80860.0],["2006-03-14",77.5,78.8,76.8,77.9,124720.0],["2006-03-15",79.0,80.2,77.9,79.6,119610.0],["2006-03-16",80.4,80.5,78.7,79.0,44360.0],["2006-03-17",79.4,80.0,78.6,79.0,96530.0],["2006-03-20",78.7,79.5,78.4,79.1,105570.0],["2006-03-21",76.6,79.3,76.5,76.6,84330.0],["2006-03-22",77.1,78.3,75.8,76.9,83670.0],["2006-03-23",77.3,77.3,75.7,77.0,57520.0],["2006-03-24",77.1,78.3,76.5,78.1,78200.0],["2006-03-27",78.3,78.7,77.0,78.1,48110.0],["2006-03-28",77.8,78.8,77.7,78.0,47590.0],["2006-03-29",77.8,78.5,76.8,77.3,131970.0],["2006-03-30",77.4,77.6,75.3,75.6,142990.0],["2006-03-31",75.7,76.0,74.0,74.6,162670.0],["2006-04-03",74.6,77.4,74.6,76.7,69940.0],["2006-04-04",76.9,77.8,76.2,77.0,67940.0],["2006-04-05",77.2,78.5,75.5,76.1,68430.0],["2006-04-06",75.9,75.9,75.0,75.1,53720.0],["2006-04-07",75.5,76.7,73.7,74.0,88000.0],["2006-04-10",74.7,83.8,74.6,80.0,455710.0],["2006-04-11",80.2,80.2,74.1,74.9,157020.0],["2006-04-12",74.5,77.0,74.4,76.3,104980.0],["2006-04-13",76.4,79.0,76.0,77.8,45450.0],["2006-04-17",78.0,78.9,77.9,78.7,58870.0],["2006-04-18",78.5,78.7,75.0,76.6,130110.0],["2006-04-19",76.9,77.2,75.5,75.8,99110.0],["2006-04-20",76.1,77.0,75.8,76.8,80090.0],["2006-04-21",76.8,77.3,74.2,74.4,69640.0],["2006-04-24",74.5,74.7,73.2,73.4,118320.0],["2006-04-25",73.7,74.6,72.8,74.1,88920.0],["2006-04-26",74.6,75.0,73.5,74.2,85200.0],["2006-04-27",74.0,76.3,73.4,73.4,105980.0],["2006-04-28",76.8,76.8,71.7,71.9,274640.0],["2006-05-01",73.3,73.4,70.0,70.2,347160.0],["2006-05-02",70.3,71.6,68.9,69.3,276030.0],["2006-05-03",69.6,71.6,69.5,71.0,210520.0],["2006-05-04",73.0,77.0,72.1,75.2,257580.0],["2006-05-05",75.1,79.5,75.1,79.0,897830.0],["2006-05-08",80.5,84.9,80.2,83.5,243690.0],["2006-05-09",83.4,84.6,81.2,84.6,129760.0],["2006-05-10",84.5,85.3,83.7,84.7,91400.0],["2006-05-11",84.4,84.4,82.3,82.4,69660.0],["2006-05-12",81.8,81.8,78.8,80.6,88480.0],["2006-05-15",80.0,82.0,79.7,81.3,104860.0],["2006-05-16",81.5,83.5,80.5,82.9,102120.0],["2006-05-17",82.0,83.0,80.9,80.9,141210.0],["2006-05-18",81.4,81.6,79.5,79.7,101940.0],["2006-05-19",79.5,81.0,77.9,78.9,123910.0],["2006-05-22",78.6,80.6,77.9,79.8,96340.0],["2006-05-23",80.3,81.0,77.8,77.9,70690.0],["2006-05-24",77.8,79.1,76.5,78.4,93100.0],["2006-05-25",78.5,78.8,77.9,78.6,45720.0],["2006-05-26",78.7,79.7,77.5,78.1,41490.0],["2006-05-30",78.0,78.1,75.5,75.8,66130.0],["2006-05-31",76.2,76.3,72.0,73.3,182310.0],["2006-06-01",73.6,75.3,72.9,74.8,160430.0],["2006-06-02",75.5,76.0,73.5,74.2,71110.0],["2006-06-05",74.3,74.8,71.2,71.7,115020.0],["2006-06-06",71.7,72.6,70.8,72.3,112000.0],["2006-06-07",72.2,72.7,71.2,71.8,108030.0],["2006-06-08",71.1,73.1,70.2,72.2,114840.0],["2006-06-09",72.7,73.8,71.7,72.5,58330.0],["2006-06-12",72.4,72.4,70.5,71.1,72800.0],["2006-06-13",71.0,73.3,69.9,70.0,32900.0],["2006-06-14",69.8,70.3,69.4,70.2,44760.0],["2006-06-15",70.3,71.1,68.9,70.5,49460.0],["2006-06-16",70.3,70.9,69.3,70.1,118320.0],["2006-06-19",70.2,70.5,68.7,68.8,28540.0],["2006-06-20",68.5,70.5,68.5,69.8,41310.0],["2006-06-21",70.0,72.3,68.8,71.9,80920.0],["2006-06-22",71.5,72.8,71.0,72.2,72500.0],["2006-06-23",71.7,72.1,69.9,71.5,39540.0],["2006-06-26",71.8,73.4,71.7,72.4,45520.0],["2006-06-27",72.6,72.8,71.0,71.2,84310.0],["2006-06-28",71.5,71.7,69.8,70.5,54420.0],["2006-06-29",71.0,72.4,70.2,72.3,81600.0],["2006-06-30",72.8,74.2,72.0,74.0,137350.0],["2006-07-03",74.0,77.7,73.6,76.4,88020.0],["2006-07-05",75.8,76.1,74.1,74.7,65000.0],["2006-07-06",75.0,75.9,73.9,74.6,74960.0],["2006-07-07",74.7,74.7,73.4,74.1,56520.0],["2006-07-10",74.7,75.8,73.9,74.2,66020.0],["2006-07-11",74.4,75.2,73.6,74.0,43560.0],["2006-07-12",73.7,74.5,72.1,72.2,56770.0],["2006-07-13",72.0,72.5,70.7,71.0,62080.0],["2006-07-14",70.7,71.1,68.4,69.0,79740.0],["2006-07-17",69.2,69.7,68.9,69.1,59470.0],["2006-07-18",69.3,69.9,68.8,69.3,64600.0],["2006-07-19",69.4,70.8,68.9,70.3,117210.0],["2006-07-20",70.7,70.7,68.1,68.6,67050.0],["2006-07-21",68.3,69.0,67.0,67.9,117540.0],["2006-07-24",68.4,69.0,67.5,68.1,58370.0],["2006-07-25",68.2,69.6,67.1,69.4,76550.0],["2006-07-26",69.0,70.1,69.0,69.3,70000.0],["2006-07-27",69.7,70.3,69.3,69.6,40960.0],["2006-07-28",70.3,73.2,70.3,71.9,31610.0],["2006-07-31",72.1,72.4,71.6,71.8,27070.0],["2006-08-01",70.3,70.7,69.2,70.1,53590.0],["2006-08-02",70.7,70.8,69.0,69.7,36950.0],["2006-08-03",69.4,69.7,65.8,69.4,37370.0],["2006-08-04",70.3,70.3,68.7,70.2,45370.0],["2006-08-07",69.7,69.7,60.8,61.4,140570.0],["2006-08-08",61.4,62.0,58.3,59.5,125870.0],["2006-08-09",59.6,60.0,56.8,57.9,117360.0],["2006-08-10",57.3,57.7,56.0,56.9,52070.0],["2006-08-11",57.0,57.9,56.8,57.3,67940.0],["2006-08-14",57.6,58.4,56.9,57.8,41140.0],["2006-08-15",59.3,59.5,58.1,59.0,59630.0],["2006-08-16",59.7,59.9,58.6,58.9,103840.0],["2006-08-17",58.8,58.8,56.8,58.4,140050.0],["2006-08-18",58.0,58.4,57.6,57.9,39350.0],["2006-08-21",57.9,58.5,57.6,57.6,33760.0],["2006-08-22",57.9,58.5,57.3,58.4,60330.0],["2006-08-23",58.5,58.8,57.0,58.1,38460.0],["2006-08-24",58.5,58.6,56.6,57.9,68370.0],["2006-08-25",58.1,58.4,57.1,58.2,26370.0],["2006-08-28",58.6,59.6,57.9,59.2,69440.0],["2006-08-29",59.6,60.7,58.7,60.3,31950.0],["2006-08-30",60.7,70.0,59.9,61.1,57530.0],["2006-08-31",61.5,62.6,61.0,61.4,51170.0],["2006-09-01",61.4,62.0,61.2,61.4,52430.0],["2006-09-05",61.2,63.4,61.2,62.8,93440.0],["2006-09-06",62.2,63.6,62.1,62.7,54520.0],["2006-09-07",62.7,64.2,62.2,63.1,33720.0],["2006-09-08",62.9,63.9,62.2,62.9,53410.0],["2006-09-11",62.4,62.4,60.1,62.2,63150.0],["2006-09-12",62.0,64.7,61.9,64.3,40360.0],["2006-09-13",64.6,65.3,62.7,64.1,37460.0],["2006-09-14",64.1,64.2,62.7,63.5,26070.0],["2006-09-15",64.1,64.7,62.6,62.8,102450.0],["2006-09-18",62.5,64.6,62.0,63.9,41580.0],["2006-09-19",63.7,64.0,62.7,63.2,36210.0],["2006-09-20",63.9,64.5,62.7,63.7,41700.0],["2006-09-21",63.6,64.9,62.8,63.2,39030.0],["2006-09-22",62.8,63.3,62.7,63.1,46330.0],["2006-09-25",63.1,64.0,62.8,63.3,20580.0],["2006-09-26",63.5,64.4,62.8,63.1,53080.0],["2006-09-27",62.8,63.2,62.0,62.8,98550.0],["2006-09-28",62.9,63.0,61.9,62.2,64270.0],["2006-09-29",62.1,64.3,62.1,62.5,53270.0],["2006-10-02",62.2,63.6,61.7,62.3,37000.0],["2006-10-03",61.9,64.0,61.2,62.8,29750.0],["2006-10-04",62.5,62.9,60.9,61.2,74120.0],["2006-10-05",61.0,61.5,59.7,60.0,139640.0],["2006-10-06",60.0,60.3,59.6,59.7,373220.0],["2006-10-09",59.6,62.2,59.6,61.8,55390.0],["2006-10-10",61.6,62.0,61.1,61.9,32830.0],["2006-10-11",61.9,62.5,61.1,62.1,690900.0],["2006-10-12",62.1,64.6,62.1,64.5,48220.0],["2006-10-13",64.9,65.8,64.0,65.0,73360.0],["2006-10-16",65.3,66.1,64.7,65.7,136400.0],["2006-10-17",65.0,66.3,64.4,64.6,100940.0],["2006-10-18",65.2,66.3,64.9,65.0,92150.0],["2006-10-19",65.2,65.4,64.3,64.8,85820.0],["2006-10-20",65.2,65.2,64.3,64.7,73000.0],["2006-10-23",64.2,65.4,64.1,64.8,61910.0],["2006-10-24",64.9,66.2,64.0,65.4,86220.0],["2006-10-25",65.1,67.2,64.7,66.1,149660.0],["2006-10-26",66.6,68.8,66.0,68.3,221490.0],["2006-10-27",68.5,69.4,67.7,68.1,64880.0],["2006-10-30",67.6,69.6,67.6,69.0,93360.0],["2006-10-31",68.8,69.3,67.4,67.9,38930.0],["2006-11-01",68.5,69.5,67.2,67.3,63950.0],["2006-11-02",66.6,69.9,66.6,69.3,53380.0],["2006-11-03",69.2,70.2,66.7,67.4,98160.0],["2006-11-06",67.9,69.5,67.5,69.3,54990.0],["2006-11-07",69.1,70.9,68.5,70.5,95390.0],["2006-11-08",70.4,71.6,69.8,71.5,32970.0],["2006-11-09",71.9,71.9,69.4,70.0,58630.0],["2006-11-10",70.0,70.0,69.2,70.0,33710.0],["2006-11-13",69.8,70.3,68.7,69.1,63120.0],["2006-11-14",69.4,70.7,68.4,70.6,45350.0],["2006-11-15",70.7,71.5,70.3,71.5,62450.0],["2006-11-16",72.0,72.0,71.0,71.3,44040.0],["2006-11-17",71.5,72.0,71.4,72.0,97620.0],["2006-11-20",72.0,72.2,71.3,71.7,34030.0],["2006-11-21",71.9,71.9,69.8,71.0,61320.0],["2006-11-22",70.8,70.8,69.6,69.8,29840.0],["2006-11-24",69.2,70.0,68.8,69.0,22570.0],["2006-11-27",68.5,68.6,66.7,67.2,114970.0],["2006-11-28",67.2,67.7,66.0,66.7,37750.0],["2006-11-29",67.4,67.5,65.9,66.0,50430.0],["2006-11-30",65.6,66.2,64.7,64.9,60600.0],["2006-12-01",64.7,65.5,63.5,64.2,56730.0],["2006-12-04",64.6,65.6,64.3,65.5,81230.0],["2006-12-05",65.6,66.9,65.3,66.7,90930.0],["2006-12-06",66.5,66.7,66.2,66.5,73480.0],["2006-12-07",66.3,67.1,66.3,66.9,49940.0],["2006-12-08",66.8,67.2,66.3,67.1,32280.0],["2006-12-11",66.9,67.5,66.5,67.0,44090.0],["2006-12-12",67.2,67.5,66.3,66.6,55400.0],["2006-12-13",67.1,67.2,65.5,66.7,39270.0],["2006-12-14",67.0,67.4,66.6,66.6,35600.0],["2006-12-15",66.6,67.0,66.3,66.7,86980.0],["2006-12-18",66.9,67.2,65.0,65.7,50340.0],["2006-12-19",65.3,66.1,65.3,65.6,23210.0],["2006-12-20",65.4,66.8,65.4,66.1,24960.0],["2006-12-21",66.3,66.6,65.8,66.4,26980.0],["2006-12-22",66.4,66.6,65.6,65.9,31140.0],["2006-12-26",65.6,67.0,65.6,66.6,29410.0],["2006-12-27",66.4,67.3,66.3,67.2,44430.0],["2006-12-28",67.3,67.4,66.4,66.8,21280.0],["2006-12-29",66.9,68.5,66.7,67.4,68600.0],["2007-01-03",67.7,69.0,67.7,68.7,92770.0],["2007-01-04",68.7,69.1,68.2,69.0,36170.0],["2007-01-05",68.5,68.6,67.0,68.1,45770.0],["2007-01-08",68.0,68.9,67.4,68.7,30080.0],["2007-01-09",68.5,68.9,67.3,68.1,44440.0],["2007-01-10",67.6,69.3,67.5,69.1,59700.0],["2007-01-11",69.2,70.0,69.0,69.9,23270.0],["2007-01-12",70.0,70.6,69.3,70.0,39080.0],["2007-01-16",70.4,71.9,70.2,71.7,78790.0],["2007-01-17",71.5,71.9,70.7,71.1,52130.0],["2007-01-18",71.7,72.1,71.1,71.7,45200.0],["2007-01-19",71.5,73.2,71.3,73.0,40200.0],["2007-01-22",73.3,74.9,73.2,74.7,66860.0],["2007-01-23",75.0,75.2,74.2,74.5,72070.0],["2007-01-24",74.9,74.9,73.4,74.6,39990.0],["2007-01-25",74.9,75.0,72.4,73.2,57640.0],["2007-01-26",73.2,73.9,72.0,72.4,65210.0],["2007-01-29",72.5,73.8,71.8,72.7,43060.0],["2007-01-30",73.3,73.7,72.7,73.2,67050.0],["2007-01-31",73.2,73.9,72.7,73.5,74940.0],["2007-02-01",73.8,75.0,73.3,75.0,133640.0],["2007-02-02",75.2,75.5,74.6,75.0,51230.0],["2007-02-05",75.0,75.2,74.1,74.4,62150.0],["2007-02-06",74.8,74.9,73.4,73.9,37560.0],["2007-02-07",73.9,75.0,73.4,74.6,35580.0],["2007-02-08",74.6,74.7,74.3,74.7,57140.0],["2007-02-09",74.5,74.8,73.1,73.7,27860.0],["2007-02-12",74.0,74.5,73.2,74.0,22930.0],["2007-02-13",74.3,75.0,74.3,75.0,24340.0],["2007-02-14",75.1,75.5,74.8,75.1,26810.0],["2007-02-15",74.7,75.4,74.2,74.3,82320.0],["2007-02-16",74.4,74.9,73.6,74.2,45920.0],["2007-02-20",74.2,75.1,73.2,74.9,47390.0],["2007-02-21",74.3,75.5,74.3,74.9,49280.0],["2007-02-22",74.4,76.1,73.2,74.0,81520.0],["2007-02-23",73.7,74.6,72.2,74.3,105210.0],["2007-02-26",74.1,75.0,73.2,73.8,76280.0],["2007-02-27",73.2,73.9,70.4,70.7,102250.0],["2007-02-28",70.6,71.0,70.0,70.4,106530.0],["2007-03-01",69.5,70.5,68.8,70.0,63080.0],["2007-03-02",69.6,69.9,68.2,68.4,72880.0],["2007-03-05",68.0,68.8,66.5,67.5,60160.0],["2007-03-06",67.6,68.9,67.5,68.8,152770.0],["2007-03-07",68.5,68.9,67.6,68.2,55470.0],["2007-03-08",68.6,69.5,68.2,68.6,50320.0],["2007-03-09",69.0,69.9,68.9,69.8,65350.0],["2007-03-12",69.4,70.1,69.2,69.9,45260.0],["2007-03-13",69.1,70.0,68.8,69.0,54550.0],["2007-03-14",68.5,69.5,68.2,68.5,84590.0],["2007-03-15",68.7,69.0,68.4,68.5,50200.0],["2007-03-16",68.4,68.5,67.3,67.5,77250.0],["2007-03-19",68.0,69.0,67.9,68.3,37220.0],["2007-03-20",68.0,68.4,67.6,68.0,66420.0],["2007-03-21",68.0,68.8,67.9,68.0,87610.0],["2007-03-22",68.3,68.9,62.0,67.5,364440.0],["2007-03-23",67.3,68.0,67.2,67.6,275540.0],["2007-03-26",67.7,67.9,67.1,67.3,152290.0],["2007-03-27",67.0,67.0,65.9,65.9,61810.0],["2007-03-28",65.4,65.7,64.9,65.1,67010.0],["2007-03-29",65.4,65.8,64.6,64.9,140910.0],["2007-03-30",65.0,65.1,64.6,64.6,79780.0],["2007-04-02",64.6,65.4,64.4,64.9,100670.0],["2007-04-03",65.0,65.2,64.2,64.4,80930.0],["2007-04-04",64.4,65.3,64.2,65.0,44120.0],["2007-04-05",64.9,68.3,64.8,68.2,88470.0],["2007-04-09",68.6,68.7,67.4,68.4,117130.0],["2007-04-10",68.3,70.0,68.3,69.4,53750.0],["2007-04-11",69.7,70.0,68.5,69.7,110390.0],["2007-04-12",69.8,71.6,69.2,71.4,117110.0],["2007-04-13",72.2,72.3,70.9,72.2,54450.0],["2007-04-16",72.5,73.2,71.9,73.1,51210.0],["2007-04-17",73.0,73.0,70.9,72.1,97950.0],["2007-04-18",71.7,73.2,71.5,72.8,41420.0],["2007-04-19",72.0,72.6,71.0,72.2,42420.0],["2007-04-20",73.1,74.9,72.5,74.6,45700.0],["2007-04-23",74.2,74.7,72.8,73.0,42560.0],["2007-04-24",73.4,74.4,73.0,74.2,35240.0],["2007-04-25",74.8,75.2,73.4,75.0,38110.0],["2007-04-26",75.3,75.3,73.8,75.1,45100.0],["2007-04-27",75.0,75.0,73.6,74.4,93450.0],["2007-04-30",74.7,74.7,70.3,70.6,91650.0],["2007-05-01",70.5,73.5,70.5,73.3,76890.0],["2007-05-02",73.2,74.3,72.6,74.0,57570.0],["2007-05-03",73.6,74.6,73.1,74.4,61620.0],["2007-05-04",74.4,75.0,73.6,74.5,44870.0],["2007-05-07",74.8,75.2,73.7,75.0,43500.0],["2007-05-08",74.5,74.5,73.0,73.8,45110.0],["2007-05-09",73.5,73.7,72.2,73.0,37500.0],["2007-05-10",72.3,72.7,70.6,71.0,55870.0],["2007-05-11",71.3,72.2,69.3,71.8,24250.0],["2007-05-14",71.3,71.9,71.1,71.7,28750.0],["2007-05-15",71.5,72.1,70.1,70.2,29260.0],["2007-05-16",70.3,71.3,69.6,71.3,30750.0],["2007-05-17",71.0,72.5,70.7,71.9,30550.0],["2007-05-18",71.9,74.0,71.2,74.0,35830.0],["2007-05-21",74.1,75.5,73.3,74.9,22410.0],["2007-05-22",74.4,75.3,73.5,75.2,34070.0],["2007-05-23",75.2,77.3,74.3,75.7,184290.0],["2007-05-24",75.2,76.1,74.0,75.3,80460.0],["2007-05-25",75.9,76.7,74.8,76.4,24770.0],["2007-05-29",76.7,76.8,74.7,76.6,44410.0],["2007-05-30",75.5,75.7,74.5,75.4,27390.0],["2007-05-31",75.4,75.4,73.6,75.1,77230.0],["2007-06-01",75.6,76.0,74.2,75.4,27040.0],["2007-06-04",75.2,76.4,73.3,76.3,98060.0],["2007-06-05",75.8,76.4,73.5,74.8,94250.0],["2007-06-06",74.1,75.2,73.5,74.5,48410.0],["2007-06-07",74.0,74.4,72.6,73.8,42120.0],["2007-06-08",73.5,73.6,71.7,72.9,53220.0],["2007-06-11",72.6,73.2,72.2,72.4,34490.0],["2007-06-12",71.7,72.5,70.5,70.5,73590.0],["2007-06-13",70.5,72.7,70.5,70.6,157340.0],["2007-06-14",71.0,73.0,70.8,72.5,73510.0],["2007-06-15",74.7,74.7,71.6,72.2,125710.0],["2007-06-18",72.2,72.5,72.0,72.3,43470.0],["2007-06-19",71.8,72.9,71.4,72.6,57080.0],["2007-06-20",72.8,73.6,71.8,72.0,35200.0],["2007-06-21",71.4,72.6,70.9,72.3,23230.0],["2007-06-22",72.0,72.1,71.3,71.5,65710.0],["2007-06-25",71.2,71.7,69.7,71.1,56200.0],["2007-06-26",71.6,71.9,70.3,70.8,70530.0],["2007-06-27",70.1,71.6,69.6,71.4,50770.0],["2007-06-28",71.5,71.5,70.3,70.6,74810.0],["2007-06-29",71.0,71.0,70.1,70.6,37460.0],["2007-07-02",71.1,72.0,70.9,71.5,37670.0],["2007-07-03",71.4,74.7,71.1,74.7,52850.0],["2007-07-05",74.1,74.4,71.4,71.6,49420.0],["2007-07-06",71.4,72.1,71.0,71.5,29090.0],["2007-07-09",71.3,72.1,70.1,72.1,51810.0],["2007-07-10",71.4,71.6,69.8,69.9,48590.0],["2007-07-11",69.7,71.0,69.5,69.9,59860.0],["2007-07-12",70.2,71.9,69.7,71.9,28510.0],["2007-07-13",71.9,72.5,71.4,71.6,65970.0],["2007-07-16",71.5,71.6,70.3,70.9,41620.0],["2007-07-17",71.0,71.7,70.6,71.4,58330.0],["2007-07-18",71.1,71.3,70.2,70.7,31930.0],["2007-07-19",70.9,71.0,70.1,70.4,23510.0],["2007-07-20",70.2,70.6,67.9,70.3,111830.0],["2007-07-23",70.4,74.4,70.4,73.0,79340.0],["2007-07-24",72.1,72.9,70.5,71.4,128890.0],["2007-07-25",72.2,72.6,69.8,69.9,101930.0],["2007-07-26",69.1,69.1,65.4,67.9,154060.0],["2007-07-27",67.5,67.7,64.8,64.9,114280.0],["2007-07-30",64.9,64.9,62.2,63.6,94990.0],["2007-07-31",64.1,65.0,60.7,60.9,94050.0],["2007-08-01",60.9,60.9,57.6,58.1,111510.0],["2007-08-02",58.1,60.4,53.8,54.0,253970.0],["2007-08-03",53.5,54.5,47.2,48.6,276280.0],["2007-08-06",48.7,49.2,35.1,40.5,475700.0],["2007-08-07",40.2,40.7,39.6,39.8,416720.0],["2007-08-08",39.8,40.6,35.6,35.6,304250.0],["2007-08-09",34.3,34.9,30.6,33.1,458460.0],["2007-08-10",32.2,36.0,30.9,35.3,292500.0],["2007-08-13",35.8,40.7,35.5,37.5,242240.0],["2007-08-14",37.5,39.3,35.4,37.4,78860.0],["2007-08-15",37.4,39.5,36.4,38.4,84250.0],["2007-08-16",38.6,39.4,36.6,39.4,142690.0],["2007-08-17",40.8,40.9,37.5,39.0,96400.0],["2007-08-20",39.2,39.6,37.5,38.3,47530.0],["2007-08-21",38.3,38.4,36.7,37.1,87690.0],["2007-08-22",37.4,38.5,37.1,38.5,162480.0],["2007-08-23",39.0,39.0,38.0,38.4,133750.0],["2007-08-24",38.5,38.5,37.5,37.9,108150.0],["2007-08-27",37.9,37.9,36.8,37.6,25850.0],["2007-08-28",37.5,38.0,35.5,36.0,108310.0],["2007-08-29",36.1,36.6,35.9,36.3,89280.0],["2007-08-30",36.0,36.9,35.3,36.1,36800.0],["2007-08-31",36.5,39.1,36.0,39.1,80950.0],["2007-09-04",39.0,39.0,36.1,37.2,49160.0],["2007-09-05",36.9,37.4,36.0,36.7,44070.0],["2007-09-06",36.5,39.3,36.0,37.7,104160.0],["2007-09-07",37.0,37.9,36.2,37.3,118040.0],["2007-09-10",37.5,37.8,36.3,36.5,51740.0],["2007-09-11",36.6,37.6,36.2,36.6,34790.0],["2007-09-12",36.4,39.0,36.0,39.0,106890.0],["2007-09-13",39.0,39.4,37.2,38.4,126430.0],["2007-09-14",37.9,41.3,36.8,39.6,135650.0],["2007-09-17",39.4,39.5,37.4,39.4,92360.0],["2007-09-18",39.5,41.8,39.2,41.6,93610.0],["2007-09-19",41.6,43.5,39.8,42.6,104410.0],["2007-09-20",42.7,42.7,39.7,40.3,89720.0],["2007-09-21",40.7,41.0,38.7,39.2,93130.0],["2007-09-24",37.4,39.9,37.2,38.0,85210.0],["2007-09-25",37.7,38.2,36.5,36.6,118550.0],["2007-09-26",36.9,36.9,35.0,35.1,181770.0],["2007-09-27",35.9,36.6,34.9,36.3,112190.0],["2007-09-28",36.2,37.4,35.7,37.3,84220.0],["2007-10-01",37.2,39.1,36.7,38.7,71030.0],["2007-10-02",38.7,40.5,37.3,38.7,62960.0],["2007-10-03",38.4,39.5,37.2,37.2,57420.0],["2007-10-04",37.4,38.5,37.2,37.6,26570.0],["2007-10-05",37.9,40.2,37.4,39.7,60240.0],["2007-10-08",39.5,39.5,37.9,38.6,44390.0],["2007-10-09",38.6,39.2,38.4,38.8,37440.0],["2007-10-10",38.8,39.8,37.7,38.0,32030.0],["2007-10-11",38.1,38.8,37.6,37.9,68000.0],["2007-10-12",37.9,37.9,36.0,36.5,53960.0],["2007-10-15",36.4,37.2,35.8,36.4,54690.0],["2007-10-16",36.4,36.7,35.8,36.1,27250.0],["2007-10-17",36.5,36.8,35.0,36.3,114770.0],["2007-10-18",36.2,39.2,35.9,36.6,161630.0],["2007-10-19",36.6,37.2,34.8,35.0,97620.0],["2007-10-22",34.5,37.6,32.9,37.0,88160.0],["2007-10-23",37.4,37.4,35.2,35.6,59410.0],["2007-10-24",35.3,36.0,34.9,35.5,29990.0],["2007-10-25",35.7,36.1,34.5,34.9,38170.0],["2007-10-26",35.5,36.0,32.7,35.3,91150.0],["2007-10-29",36.2,36.2,34.4,34.9,64510.0],["2007-10-30",34.8,34.9,34.3,34.6,59090.0],["2007-10-31",34.8,35.0,34.1,34.9,73590.0],["2007-11-01",34.3,34.3,32.7,34.0,109750.0],["2007-11-02",34.5,35.2,33.8,34.5,78070.0],["2007-11-05",34.3,36.2,33.1,34.1,59370.0],["2007-11-06",32.1,34.9,31.5,32.7,182450.0],["2007-11-07",32.1,32.1,29.5,30.0,184550.0],["2007-11-08",30.0,31.8,29.3,31.0,103220.0],["2007-11-09",30.6,30.6,29.5,30.6,91800.0],["2007-11-12",30.5,30.5,28.4,29.0,83600.0],["2007-11-13",31.1,31.1,26.4,28.0,87580.0],["2007-11-14",28.0,28.1,24.9,25.3,80430.0],["2007-11-15",25.2,26.1,24.9,25.3,68880.0],["2007-11-16",25.3,26.1,24.9,25.0,74630.0],["2007-11-19",24.8,25.4,20.9,21.8,141390.0],["2007-11-20",21.5,23.9,20.5,21.0,91540.0],["2007-11-21",20.9,21.3,19.8,19.9,81070.0],["2007-11-23",20.1,23.9,19.7,22.9,40180.0],["2007-11-26",23.2,23.2,19.0,19.0,77680.0],["2007-11-27",19.0,19.9,18.9,19.5,86440.0],["2007-11-28",19.8,21.6,19.5,21.3,86920.0],["2007-11-29",21.2,21.5,20.3,20.5,80960.0],["2007-11-30",20.9,21.5,20.1,20.4,97560.0],["2007-12-03",20.4,20.8,19.8,19.9,65100.0],["2007-12-04",19.8,19.8,18.5,18.6,86570.0],["2007-12-05",19.1,21.3,19.1,20.0,78300.0],["2007-12-06",20.2,20.6,18.9,20.5,38690.0],["2007-12-07",20.8,24.2,20.4,23.1,71620.0],["2007-12-10",22.9,25.9,22.7,23.8,46050.0],["2007-12-11",24.0,24.1,22.5,22.8,59950.0],["2007-12-12",23.5,26.9,21.7,21.8,74470.0],["2007-12-13",21.6,22.5,21.0,22.3,37170.0],["2007-12-14",21.9,22.2,20.8,21.1,37870.0],["2007-12-17",20.7,21.3,20.0,21.0,35840.0],["2007-12-18",20.8,21.5,20.7,20.9,89250.0],["2007-12-19",20.8,20.8,19.5,20.5,32110.0],["2007-12-20",20.6,22.7,20.1,22.0,96360.0],["2007-12-21",22.5,26.4,22.4,22.4,242620.0],["2007-12-24",22.3,26.7,21.5,26.0,31170.0],["2007-12-26",26.1,26.1,22.7,23.8,109800.0],["2007-12-27",23.9,25.0,23.0,23.0,56530.0],["2007-12-28",23.5,24.4,22.1,23.2,45020.0],["2007-12-31",23.2,23.7,21.9,23.7,64210.0],["2008-01-02",23.6,25.0,21.9,23.6,107240.0],["2008-01-03",24.2,24.4,20.9,21.9,87220.0],["2008-01-04",21.5,21.5,19.8,19.9,87210.0],["2008-01-07",20.0,20.5,19.3,19.9,56760.0],["2008-01-08",19.9,20.7,18.6,18.9,59850.0],["2008-01-09",18.5,19.1,17.5,17.9,45050.0],["2008-01-10",17.6,20.1,16.8,18.9,26150.0],["2008-01-11",18.8,19.2,18.0,18.0,21820.0],["2008-01-14",18.1,19.3,17.4,18.5,27770.0],["2008-01-15",18.2,20.1,17.0,19.3,25590.0],["2008-01-16",19.2,20.0,18.3,20.0,71200.0],["2008-01-17",20.0,21.1,18.4,18.4,50840.0],["2008-01-18",18.1,19.1,16.4,16.4,45900.0],["2008-01-22",16.7,17.5,16.5,17.0,57920.0],["2008-01-23",16.7,17.4,16.5,17.4,54170.0],["2008-01-24",17.4,18.3,16.1,17.1,53870.0],["2008-01-25",17.3,17.3,16.6,16.7,32520.0],["2008-01-28",16.7,17.2,16.6,17.0,41370.0],["2008-01-29",17.0,17.0,16.1,16.1,37160.0],["2008-01-30",16.1,16.8,16.0,16.0,36010.0],["2008-01-31",15.7,16.5,15.1,16.0,45960.0],["2008-02-01",16.1,16.5,15.5,16.5,46020.0],["2008-02-04",16.5,17.5,16.3,17.2,30300.0],["2008-02-05",17.0,17.3,15.9,17.2,27260.0],["2008-02-06",17.4,17.4,16.8,16.9,24260.0],["2008-02-07",16.9,17.8,16.8,16.9,30550.0],["2008-02-08",17.3,17.3,15.5,15.9,34370.0],["2008-02-11",16.3,16.3,15.3,15.9,36520.0],["2008-02-12",15.9,16.9,15.7,16.6,47850.0],["2008-02-13",16.8,17.1,16.5,16.8,22280.0],["2008-02-14",16.9,17.0,15.7,15.7,17410.0],["2008-02-15",15.6,16.5,15.6,15.7,20240.0],["2008-02-19",16.2,16.6,15.6,15.6,18480.0],["2008-02-20",15.9,17.2,15.9,16.6,54710.0],["2008-02-21",16.9,16.9,13.2,13.9,116840.0],["2008-02-22",12.3,13.9,11.5,13.4,339420.0],["2008-02-25",13.4,14.8,12.5,14.7,41470.0],["2008-02-26",14.5,15.4,13.6,14.8,40750.0],["2008-02-27",14.6,15.0,13.4,14.4,25760.0],["2008-02-28",14.4,14.5,12.6,13.6,32560.0],["2008-02-29",13.5,13.5,12.5,12.6,144240.0],["2008-03-03",12.6,12.8,11.9,12.2,111120.0],["2008-03-04",12.0,13.4,11.8,12.1,76460.0],["2008-03-05",12.1,12.8,11.9,12.5,58340.0],["2008-03-06",12.4,13.0,11.9,11.9,32920.0],["2008-03-07",11.8,12.5,11.8,12.2,32510.0],["2008-03-10",12.5,12.5,12.1,12.1,31410.0],["2008-03-11",12.5,12.8,11.8,12.3,62520.0],["2008-03-12",12.4,12.6,11.9,12.1,82420.0],["2008-03-13",11.9,12.5,11.9,12.3,37340.0],["2008-03-14",12.5,12.5,9.9,10.9,77890.0],["2008-03-17",10.6,12.0,10.1,11.0,43580.0],["2008-03-18",11.2,12.0,11.2,11.6,44120.0],["2008-03-19",11.7,11.9,11.2,11.4,43990.0],["2008-03-20",12.6,12.6,11.0,11.1,124760.0],["2008-03-24",11.2,19.4,11.1,17.6,227350.0],["2008-03-25",17.6,18.5,17.0,18.1,91490.0],["2008-03-26",18.1,18.4,15.3,16.7,76630.0],["2008-03-27",16.8,17.4,16.0,16.3,60500.0],["2008-03-28",16.3,16.9,15.5,15.9,48570.0],["2008-03-31",15.9,16.0,15.1,15.2,58020.0],["2008-04-01",15.7,15.8,14.9,15.5,77290.0],["2008-04-02",15.4,15.6,14.6,14.9,84600.0],["2008-04-03",14.8,15.6,14.5,15.0,49230.0],["2008-04-04",15.1,16.3,14.7,15.5,82090.0],["2008-04-07",15.9,16.5,15.4,15.6,26160.0],["2008-04-08",15.6,15.8,14.7,15.3,52460.0],["2008-04-09",15.4,15.4,14.5,14.9,40810.0],["2008-04-10",14.8,15.0,14.2,15.0,18560.0],["2008-04-11",14.8,14.8,13.4,13.6,22450.0],["2008-04-14",13.5,15.0,13.3,13.5,22830.0],["2008-04-15",13.5,13.8,12.7,13.3,12300.0],["2008-04-16",13.4,14.3,11.5,12.3,120970.0],["2008-04-17",12.5,13.3,11.9,12.5,34740.0],["2008-04-18",12.8,14.5,11.9,13.0,34920.0],["2008-04-21",12.8,13.4,12.1,12.3,15990.0],["2008-04-22",12.2,12.8,10.0,11.6,46220.0],["2008-04-23",11.7,11.9,10.1,10.6,34710.0],["2008-04-24",10.7,11.5,10.3,10.7,23080.0],["2008-04-25",11.1,11.1,10.4,10.6,87920.0],["2008-04-28",10.7,10.9,10.3,10.4,16910.0],["2008-04-29",10.3,10.9,10.1,10.2,56680.0],["2008-04-30",10.3,10.7,10.0,10.0,62240.0],["2008-05-01",10.0,10.4,9.2,9.5,73010.0],["2008-05-02",9.4,10.0,9.1,9.2,52530.0],["2008-05-05",9.5,9.5,8.9,9.0,47630.0],["2008-05-06",8.8,9.1,8.6,8.7,68310.0],["2008-05-07",8.5,9.7,8.0,8.2,64390.0],["2008-05-08",8.2,9.0,8.2,8.6,47140.0],["2008-05-09",9.9,10.2,8.5,9.3,62280.0],["2008-05-12",8.5,10.2,8.5,10.1,50090.0],["2008-05-13",10.2,10.5,9.9,10.4,66260.0],["2008-05-14",10.4,11.2,10.4,10.8,47030.0],["2008-05-15",11.1,12.0,11.1,11.7,65390.0],["2008-05-16",11.7,12.7,11.5,12.6,62900.0],["2008-05-19",12.8,14.2,12.6,12.9,290830.0],["2008-05-20",12.8,13.0,12.2,12.6,19490.0],["2008-05-21",12.7,13.0,10.6,11.8,39890.0],["2008-05-22",11.9,12.6,11.2,11.9,41760.0],["2008-05-23",11.8,12.5,11.8,11.9,25150.0],["2008-05-27",11.8,12.5,10.6,11.7,37170.0],["2008-05-28",11.5,11.7,11.0,11.2,35880.0],["2008-05-29",11.1,11.6,10.9,11.6,30070.0],["2008-05-30",11.6,11.9,10.5,11.7,119700.0],["2008-06-02",11.6,13.4,11.4,13.2,54910.0],["2008-06-03",13.4,13.8,11.7,13.3,37290.0],["2008-06-04",13.2,13.8,12.6,13.0,56400.0],["2008-06-05",13.0,14.3,12.7,14.1,40640.0],["2008-06-06",13.8,14.0,13.0,13.3,49340.0],["2008-06-09",13.1,13.7,12.2,12.4,36750.0],["2008-06-10",12.1,12.6,12.1,12.4,79280.0],["2008-06-11",12.3,14.0,11.2,11.6,66460.0],["2008-06-12",11.6,12.7,11.6,12.3,41080.0],["2008-06-13",12.3,13.7,12.3,13.2,47350.0],["2008-06-16",13.2,13.9,13.1,13.9,33970.0],["2008-06-17",13.9,14.8,13.9,14.4,36810.0],["2008-06-18",14.3,14.7,14.0,14.5,46260.0],["2008-06-19",14.4,14.7,13.8,14.0,73840.0],["2008-06-20",13.9,17.5,13.2,16.2,153450.0],["2008-06-23",16.4,16.4,15.0,15.1,39760.0],["2008-06-24",14.6,15.3,14.6,14.9,29470.0],["2008-06-25",14.9,16.0,13.7,14.1,34980.0],["2008-06-26",13.9,14.4,13.6,14.2,48710.0],["2008-06-27",14.1,15.3,12.5,13.0,963400.0],["2008-06-30",13.0,13.7,12.7,12.9,87490.0],["2008-07-01",13.1,13.9,12.7,13.1,45190.0],["2008-07-02",12.9,13.6,12.5,13.1,23930.0],["2008-07-03",13.0,13.2,12.4,12.4,22350.0],["2008-07-07",12.4,12.5,11.0,11.5,18600.0],["2008-07-08",11.3,12.4,10.3,11.0,62910.0],["2008-07-09",11.1,11.2,9.9,10.2,44890.0],["2008-07-10",10.0,10.3,9.5,9.8,14880.0],["2008-07-11",9.8,10.3,8.8,9.9,30430.0],["2008-07-14",9.8,10.5,8.7,9.8,23170.0],["2008-07-15",9.8,10.1,9.2,9.4,83190.0],["2008-07-16",9.4,10.0,9.4,9.7,20520.0],["2008-07-17",9.7,10.2,9.2,9.6,27580.0],["2008-07-18",9.7,10.5,9.0,9.2,20100.0],["2008-07-21",9.2,10.0,9.2,9.3,8620.0],["2008-07-22",9.0,9.9,9.0,9.1,30110.0],["2008-07-23",9.8,10.1,9.6,10.0,23710.0],["2008-07-24",10.2,10.7,9.2,9.2,19760.0],["2008-07-25",9.4,10.0,9.2,9.8,14240.0],["2008-07-28",9.7,10.0,9.3,10.0,6480.0],["2008-07-29",10.1,10.4,9.4,10.3,12620.0],["2008-07-30",10.0,10.9,9.8,10.6,16620.0],["2008-07-31",10.3,10.5,8.8,9.9,45120.0],["2008-08-01",9.9,10.0,9.3,9.3,11390.0],["2008-08-04",9.3,9.9,9.3,9.9,16630.0],["2008-08-05",10.0,10.5,9.4,10.3,20420.0],["2008-08-06",10.2,10.3,8.0,8.7,117370.0],["2008-08-07",8.7,9.5,8.7,9.1,20690.0],["2008-08-08",9.1,9.2,8.5,9.2,67340.0],["2008-08-11",9.1,9.2,8.4,8.6,24060.0],["2008-08-12",8.5,8.7,8.0,8.4,23980.0],["2008-08-13",8.3,8.8,7.7,7.7,49890.0],["2008-08-14",8.1,9.3,8.1,9.3,61730.0],["2008-08-15",10.0,10.2,9.2,9.7,21020.0],["2008-08-18",9.9,10.1,9.0,9.9,30400.0],["2008-08-19",10.0,10.3,9.6,9.9,16190.0],["2008-08-20",9.5,10.1,9.0,9.9,32030.0],["2008-08-21",9.6,10.0,9.4,9.7,148350.0],["2008-08-22",9.7,10.0,9.2,9.4,12250.0],["2008-08-25",9.2,9.4,8.5,8.8,30500.0],["2008-08-26",8.8,9.9,8.5,9.8,14800.0],["2008-08-27",9.7,10.0,9.1,9.8,17670.0],["2008-08-28",9.7,10.2,8.6,8.6,110050.0],["2008-08-29",8.6,10.5,6.5,10.5,30640.0],["2008-09-02",10.5,10.9,9.6,9.9,21070.0],["2008-09-03",10.0,10.7,9.6,10.3,20740.0],["2008-09-04",10.2,10.4,9.2,9.7,28000.0],["2008-09-05",9.6,10.2,9.5,9.5,15940.0],["2008-09-08",9.7,10.1,9.3,9.9,27370.0],["2008-09-09",9.3,10.3,8.8,9.8,26270.0],["2008-09-10",9.5,10.0,9.2,9.6,78300.0],["2008-09-11",9.2,9.6,8.8,9.1,27830.0],["2008-09-12",9.1,9.4,7.2,9.2,39370.0],["2008-09-15",8.6,9.1,7.1,7.4,19010.0],["2008-09-16",7.5,7.7,4.5,6.2,112580.0],["2008-09-17",6.2,6.4,5.0,5.7,88960.0],["2008-09-18",5.7,8.4,5.0,5.1,118400.0],["2008-09-19",4.4,6.0,4.4,5.2,65140.0],["2008-09-22",6.8,7.5,5.4,6.8,49940.0],["2008-09-23",6.8,7.5,6.5,7.0,63220.0],["2008-09-24",7.0,7.5,6.9,7.2,83850.0],["2008-09-25",7.3,8.9,7.1,8.9,21870.0],["2008-09-26",8.8,8.9,7.9,8.2,5440.0],["2008-09-29",7.9,8.2,7.2,7.5,18260.0],["2008-09-30",7.6,8.9,7.4,7.5,20690.0],["2008-10-01",7.6,9.1,7.0,8.2,38370.0],["2008-10-02",8.9,8.9,8.2,8.5,43800.0],["2008-10-03",8.5,8.5,8.1,8.3,13550.0],["2008-10-06",8.2,8.4,6.2,6.2,9250.0],["2008-10-07",6.5,7.4,6.1,6.9,7340.0],["2008-10-08",6.3,6.3,5.6,5.6,8900.0],["2008-10-09",5.6,5.7,3.9,3.9,9290.0],["2008-10-10",3.9,4.2,3.0,3.0,8830.0],["2008-10-13",4.5,4.5,3.3,3.6,26270.0],["2008-10-14",3.5,3.8,2.8,2.8,31210.0],["2008-10-15",3.5,3.5,2.2,2.2,41380.0],["2008-10-16",2.5,2.6,1.7,2.2,64690.0],["2008-10-17",3.4,3.4,1.9,2.1,83540.0],["2008-10-20",2.2,2.5,1.7,1.9,36630.0],["2008-10-21",1.9,1.9,0.9,0.9,672380.0],["2008-10-22",1.3,1.6,1.1,1.3,118020.0],["2008-10-23",1.5,1.5,1.1,1.1,103650.0],["2008-10-24",1.3,1.3,0.9,0.9,55930.0],["2008-10-27",1.3,1.3,0.7,0.8,121320.0],["2008-10-28",0.9,0.9,0.6,0.8,95570.0],["2008-10-29",0.8,0.9,0.6,0.8,138110.0],["2008-10-30",0.8,1.2,0.7,0.7,141940.0],["2008-10-31",0.8,0.8,0.7,0.8,217020.0],["2008-11-03",0.9,1.1,0.8,1.0,78850.0],["2008-11-04",1.1,1.2,0.9,1.2,76480.0],["2008-11-05",1.2,2.0,1.1,1.3,118460.0],["2008-11-06",1.4,1.4,0.7,0.8,218330.0],["2008-11-07",0.9,1.1,0.8,1.0,36680.0],["2008-11-10",0.9,1.2,0.8,0.9,52840.0],["2008-11-11",1.0,1.4,0.8,1.3,314710.0],["2008-11-12",1.3,1.4,1.0,1.3,49640.0],["2008-11-13",1.2,1.6,1.2,1.6,102980.0],["2008-11-14",1.6,1.7,1.3,1.3,56740.0],["2008-11-17",1.8,1.8,1.4,1.5,61740.0],["2008-11-18",1.6,1.9,1.5,1.8,70920.0],["2008-11-19",1.7,2.2,1.5,2.0,83790.0],["2008-11-20",2.1,2.6,1.9,2.6,62490.0],["2008-11-21",2.6,2.6,2.0,2.1,166210.0],["2008-11-24",2.6,2.6,2.1,2.5,175620.0],["2008-11-25",2.2,2.5,2.1,2.1,55930.0],["2008-11-26",2.3,2.7,2.2,2.4,48320.0],["2008-11-28",2.4,3.0,2.4,2.7,37830.0],["2008-12-01",2.8,3.1,2.7,3.0,35900.0],["2008-12-02",3.0,3.0,2.7,2.8,19490.0],["2008-12-03",3.0,3.1,2.3,2.6,52350.0],["2008-12-04",2.3,2.8,1.9,2.3,59170.0],["2008-12-05",2.2,2.9,2.1,2.2,34780.0],["2008-12-08",2.4,2.9,2.4,2.5,33480.0],["2008-12-09",2.6,2.7,2.2,2.3,35190.0],["2008-12-10",2.4,2.6,2.0,2.2,71610.0],["2008-12-11",2.6,2.6,2.0,2.1,140730.0],["2008-12-12",2.1,2.3,1.5,1.8,84850.0],["2008-12-15",1.6,2.1,1.6,1.9,21940.0],["2008-12-16",1.8,2.2,1.8,2.2,22050.0],["2008-12-17",2.0,2.2,2.0,2.1,48620.0],["2008-12-18",2.1,2.5,2.0,2.5,24930.0],["2008-12-19",2.7,2.9,1.5,1.5,82130.0],["2008-12-22",2.0,2.1,1.7,2.0,62090.0],["2008-12-23",2.2,2.3,1.8,2.3,17590.0],["2008-12-24",1.9,2.8,1.9,2.1,34520.0],["2008-12-26",2.4,2.7,2.1,2.6,10060.0],["2008-12-29",2.3,2.6,2.3,2.4,9460.0],["2008-12-30",2.4,2.6,2.1,2.2,20610.0],["2008-12-31",2.1,2.4,2.1,2.2,18350.0],["2009-01-02",2.2,3.0,2.2,3.0,26760.0],["2009-01-05",2.7,3.6,2.7,3.2,19040.0],["2009-01-06",3.5,4.4,3.2,4.0,47330.0],["2009-01-07",4.0,4.7,3.7,4.3,41810.0],["2009-01-08",4.1,6.6,4.1,4.8,622730.0],["2009-01-09",4.8,4.9,3.1,4.7,17100.0],["2009-01-12",4.9,4.9,2.9,4.1,10910.0],["2009-01-13",4.1,4.1,3.7,3.9,6620.0],["2009-01-14",3.9,4.6,3.2,3.3,49420.0],["2009-01-15",3.3,3.9,2.6,2.8,11100.0],["2009-01-16",2.8,3.9,2.8,3.9,3480.0],["2009-01-20",3.3,4.2,3.3,3.3,4360.0],["2009-01-21",3.3,4.3,3.3,3.8,6890.0],["2009-01-22",3.8,4.2,3.5,4.0,23290.0],["2009-01-23",4.0,4.0,3.5,3.5,6410.0],["2009-01-26",3.3,3.9,3.3,3.7,7660.0],["2009-01-27",3.4,3.8,3.4,3.4,3250.0],["2009-01-28",3.7,3.9,3.4,3.5,4730.0],["2009-01-29",3.5,3.7,3.3,3.5,8210.0],["2009-01-30",3.5,3.9,3.3,3.4,3080.0],["2009-02-02",3.4,3.9,3.3,3.4,6260.0],["2009-02-03",3.4,3.8,2.9,3.5,6080.0],["2009-02-04",3.5,3.7,3.3,3.5,6460.0],["2009-02-05",3.0,3.5,2.9,2.9,12800.0],["2009-02-06",3.4,3.6,2.9,3.0,17680.0],["2009-02-09",3.5,3.5,2.9,3.3,3670.0],["2009-02-10",3.3,3.3,2.7,2.9,4860.0],["2009-02-11",2.9,3.3,2.8,2.8,3170.0],["2009-02-12",2.8,3.2,2.8,2.8,2030.0],["2009-02-13",3.2,3.2,2.1,2.6,4340.0],["2009-02-17",2.5,2.7,1.8,2.1,9720.0],["2009-02-18",2.1,2.3,1.7,1.9,12400.0],["2009-02-19",1.7,2.4,1.7,2.2,13250.0],["2009-02-20",2.2,3.4,2.2,3.0,8190.0],["2009-02-23",3.0,3.6,3.0,3.6,43400.0],["2009-02-24",4.0,4.3,2.9,3.5,103320.0],["2009-02-25",3.5,3.5,2.2,2.2,6190.0],["2009-02-26",3.3,3.3,2.7,3.0,37290.0],["2009-02-27",3.0,3.6,3.0,3.5,39460.0],["2009-03-02",4.0,4.0,2.1,3.3,15450.0],["2009-03-03",3.3,3.9,2.7,3.4,14740.0],["2009-03-04",4.0,4.5,3.2,4.4,144240.0],["2009-03-05",4.4,4.4,3.4,3.9,8890.0],["2009-03-06",4.0,4.2,3.6,4.1,8170.0],["2009-03-09",3.9,4.0,3.5,3.5,8920.0],["2009-03-10",3.5,4.0,3.3,3.4,15700.0],["2009-03-11",3.9,3.9,3.5,3.9,136320.0],["2009-03-12",3.9,4.3,3.8,4.0,18670.0],["2009-03-13",4.0,4.4,3.3,4.4,63900.0],["2009-03-16",4.1,4.6,3.7,3.7,236330.0],["2009-03-17",3.9,4.1,3.2,4.0,15740.0],["2009-03-18",3.9,4.0,3.6,3.6,9240.0],["2009-03-19",4.1,4.1,3.6,4.0,53920.0],["2009-03-20",4.1,4.1,3.5,4.1,41590.0],["2009-03-23",4.1,4.3,3.6,3.6,170990.0],["2009-03-24",4.1,4.2,3.6,4.0,14570.0],["2009-03-25",4.0,4.3,3.8,4.3,12690.0],["2009-03-26",4.3,4.4,4.0,4.2,16000.0],["2009-03-27",4.2,4.3,3.8,4.1,9250.0],["2009-03-30",4.1,4.3,3.7,4.2,14610.0],["2009-03-31",4.2,4.5,3.7,4.5,41650.0],["2009-04-01",4.5,4.9,4.4,4.9,9040.0],["2009-04-02",4.9,5.1,4.6,5.0,11150.0],["2009-04-03",5.0,5.2,4.8,5.0,64130.0],["2009-04-06",5.0,5.0,4.4,5.0,13760.0],["2009-04-07",5.0,5.1,4.7,4.9,12860.0],["2009-04-08",4.9,5.1,4.9,4.9,15180.0],["2009-04-09",4.9,5.0,4.5,4.5,7340.0],["2009-04-13",4.9,5.0,4.6,4.9,27250.0],["2009-04-14",4.6,5.1,4.4,4.4,16990.0],["2009-04-15",4.5,5.0,4.5,5.0,7620.0],["2009-04-16",4.7,5.0,4.6,4.7,11370.0],["2009-04-17",4.7,5.0,4.6,5.0,18490.0],["2009-04-20",4.7,5.0,4.5,4.5,258780.0],["2009-04-21",4.6,5.0,4.6,5.0,1040.0],["2009-04-22",5.0,5.1,4.6,5.1,7100.0],["2009-04-23",5.1,5.2,4.8,5.1,2030.0],["2009-04-24",5.1,5.1,4.5,4.5,5510.0],["2009-04-27",4.7,5.2,4.6,5.2,3000.0],["2009-04-28",5.0,5.1,4.5,4.5,840.0],["2009-04-29",4.5,4.8,4.5,4.8,1070.0],["2009-04-30",4.8,4.8,4.5,4.5,720.0],["2009-05-01",4.5,4.8,4.5,4.7,1990.0],["2009-05-04",4.5,4.8,4.5,4.6,750.0],["2009-05-05",4.4,4.8,4.4,4.4,6210.0],["2009-05-06",4.5,4.9,4.5,4.9,2120.0],["2009-05-07",4.4,4.7,4.4,4.4,120.0],["2009-05-08",4.4,4.8,3.7,3.7,8680.0],["2009-05-11",3.8,4.8,3.8,4.4,3960.0],["2009-05-12",4.3,4.7,4.1,4.1,4010.0],["2009-05-13",3.9,4.6,3.9,4.0,145150.0],["2009-05-14",4.1,4.4,4.1,4.3,1000.0],["2009-05-15",4.3,4.3,3.6,3.7,8590.0],["2009-05-18",4.0,4.0,2.4,3.2,12610.0],["2009-05-19",3.3,4.0,3.3,3.9,2940.0],["2009-05-20",3.9,4.0,3.9,3.9,880.0],["2009-05-21",3.9,4.0,3.4,3.5,1650.0],["2009-05-22",3.5,4.1,3.5,4.0,1970.0],["2009-05-26",3.7,4.1,3.6,4.1,2360.0],["2009-05-27",4.0,4.1,3.3,3.7,2930.0],["2009-05-28",3.7,4.1,3.6,4.0,2750.0],["2009-05-29",4.0,4.1,3.2,3.2,1290.0],["2009-06-01",4.1,4.1,3.6,4.0,7010.0],["2009-06-02",3.7,3.9,3.6,3.6,1570.0],["2009-06-03",3.7,4.0,3.7,3.9,2230.0],["2009-06-04",3.5,3.9,3.5,3.6,860.0],["2009-06-05",3.7,4.0,3.5,3.8,1430.0],["2009-06-08",3.8,3.8,3.7,3.7,1300.0],["2009-06-09",3.7,3.8,3.5,3.5,2620.0],["2009-06-10",3.5,3.5,3.2,3.5,13460.0],["2009-06-11",3.5,3.8,3.4,3.8,9060.0],["2009-06-12",3.5,3.8,3.5,3.5,230.0],["2009-06-15",3.5,3.8,3.1,3.3,4640.0],["2009-06-16",3.3,3.8,3.1,3.8,5470.0],["2009-06-17",3.2,3.7,3.1,3.7,4240.0],["2009-06-18",3.7,3.8,3.3,3.3,400.0],["2009-06-19",3.4,3.8,3.3,3.5,2400.0],["2009-06-22",3.5,3.8,3.0,3.0,6580.0],["2009-06-23",3.0,3.3,3.0,3.2,1570.0],["2009-06-24",3.2,3.4,3.0,3.1,1500.0],["2009-06-25",3.1,3.6,3.1,3.6,450.0],["2009-06-26",3.5,3.5,2.0,2.2,43320.0],["2009-06-29",2.3,2.9,2.3,2.8,5120.0],["2009-06-30",2.8,2.9,2.4,2.5,2380.0],["2009-07-01",2.8,2.9,2.6,2.9,2160.0],["2009-07-02",2.9,2.9,2.4,2.8,1800.0],["2009-07-06",2.8,2.9,2.5,2.6,2430.0],["2009-07-07",2.6,3.0,2.6,3.0,7040.0],["2009-07-08",3.1,3.4,2.6,3.3,18680.0],["2009-07-09",3.1,3.3,3.0,3.1,4670.0],["2009-07-10",3.1,3.3,2.9,3.3,6030.0],["2009-07-13",3.0,3.7,3.0,3.0,9090.0],["2009-07-14",3.1,3.7,3.1,3.6,153580.0],["2009-07-15",3.4,3.5,3.2,3.2,1260.0],["2009-07-16",3.2,3.3,3.2,3.3,870.0],["2009-07-17",3.3,3.3,3.1,3.1,3530.0],["2009-07-20",3.1,3.1,2.7,3.0,3910.0],["2009-07-21",2.8,3.2,2.8,3.0,2360.0],["2009-07-22",2.7,3.3,2.7,3.1,480.0],["2009-07-23",3.1,3.3,3.1,3.3,3450.0],["2009-07-24",2.8,3.4,2.8,2.9,1500.0],["2009-07-27",3.0,3.5,3.0,3.4,7150.0],["2009-07-28",3.4,3.4,3.2,3.2,3770.0],["2009-07-29",3.2,3.4,3.1,3.3,500.0],["2009-07-30",3.3,3.5,3.1,3.3,9840.0],["2009-07-31",3.3,3.5,3.3,3.5,3470.0],["2009-08-03",2.9,3.7,2.9,3.3,1740.0],["2009-08-04",3.0,3.7,3.0,3.6,5970.0],["2009-08-05",3.6,3.8,3.6,3.7,31900.0],["2009-08-06",4.7,6.0,4.0,5.6,54040.0],["2009-08-07",5.5,5.6,4.9,5.0,77200.0],["2009-08-10",5.2,8.8,5.2,6.8,20920.0],["2009-08-11",7.8,7.8,6.9,6.9,17700.0],["2009-08-12",6.4,7.4,6.2,6.8,20630.0],["2009-08-13",6.5,6.7,6.4,6.4,9150.0],["2009-08-14",6.4,8.4,6.4,8.0,32250.0],["2009-08-17",8.2,9.5,7.9,8.9,19350.0],["2009-08-18",9.6,9.8,8.3,8.3,16670.0],["2009-08-19",8.2,8.5,7.8,8.0,4620.0],["2009-08-20",8.1,8.7,7.5,8.1,11040.0],["2009-08-21",8.1,8.1,7.5,7.5,9540.0],["2009-08-24",7.6,7.9,7.1,7.3,9550.0],["2009-08-25",7.3,8.1,7.3,8.1,8100.0],["2009-08-26",7.7,7.7,7.3,7.3,17780.0],["2009-08-27",7.5,7.6,7.1,7.2,12460.0],["2009-08-28",7.1,7.4,6.9,7.4,14370.0],["2009-08-31",7.2,7.6,6.6,7.3,38030.0],["2009-09-01",7.3,7.4,6.2,6.4,14090.0],["2009-09-02",6.5,6.8,6.5,6.7,5370.0],["2009-09-03",6.7,6.8,6.0,6.0,7560.0],["2009-09-04",6.4,6.6,6.3,6.4,22840.0],["2009-09-08",6.5,6.5,6.2,6.4,13190.0],["2009-09-09",6.2,6.5,6.1,6.3,42700.0],["2009-09-10",6.3,6.6,6.2,6.2,14930.0],["2009-09-11",6.2,7.9,6.2,7.9,177540.0],["2009-09-14",8.0,8.0,7.4,7.6,9370.0],["2009-09-15",7.7,8.5,7.5,8.4,44920.0],["2009-09-16",8.4,8.7,8.3,8.3,10440.0],["2009-09-17",8.1,8.4,7.6,7.6,5510.0],["2009-09-18",7.6,8.1,7.5,7.8,10540.0],["2009-09-21",8.0,8.4,7.7,8.3,5840.0],["2009-09-22",8.1,8.4,7.8,7.8,1490.0],["2009-09-23",8.1,8.7,8.0,8.5,6820.0],["2009-09-24",8.3,8.7,7.3,8.0,8620.0],["2009-09-25",8.1,8.5,8.1,8.5,9990.0],["2009-09-28",8.4,9.2,8.2,8.6,20670.0],["2009-09-29",8.6,9.4,8.6,9.3,10110.0],["2009-09-30",9.3,10.4,9.0,9.8,28130.0],["2009-10-01",10.0,10.9,9.9,10.8,48510.0],["2009-10-02",10.3,11.3,10.3,10.9,59980.0],["2009-10-05",11.0,16.3,10.6,16.0,260650.0],["2009-10-06",16.3,16.4,13.6,14.7,215390.0],["2009-10-07",14.7,14.7,13.4,14.4,37520.0],["2009-10-08",14.6,14.7,12.2,12.8,36250.0],["2009-10-09",14.4,14.4,11.6,12.6,30090.0],["2009-10-12",13.1,13.2,12.2,12.6,7750.0],["2009-10-13",12.7,13.9,12.7,13.1,35810.0],["2009-10-14",13.4,15.6,13.1,15.0,206930.0],["2009-10-15",14.5,18.0,13.6,16.6,122380.0],["2009-10-16",16.3,17.5,14.5,16.6,47560.0],["2009-10-19",17.1,17.1,15.4,17.1,31980.0],["2009-10-20",17.0,17.4,15.6,16.9,19730.0],["2009-10-21",16.8,17.3,15.0,15.7,20710.0],["2009-10-22",15.3,16.1,14.3,15.9,13260.0],["2009-10-23",15.6,16.4,15.3,15.5,21050.0],["2009-10-26",16.0,16.5,15.0,15.4,12190.0],["2009-10-27",15.2,16.0,14.4,15.0,12780.0],["2009-10-28",15.0,15.2,13.8,14.4,15890.0],["2009-10-29",17.9,21.4,16.5,18.3,115230.0],["2009-10-30",17.9,19.0,17.5,17.7,28250.0],["2009-11-02",17.7,20.0,17.7,18.9,47780.0],["2009-11-03",18.7,19.7,17.8,18.2,58860.0],["2009-11-04",18.4,19.5,18.4,19.1,39680.0],["2009-11-05",19.6,21.9,19.3,21.9,46240.0],["2009-11-06",21.5,23.7,20.4,21.4,42480.0],["2009-11-09",21.8,25.0,21.8,24.9,68320.0],["2009-11-10",25.0,28.9,23.1,23.9,132360.0],["2009-11-11",24.4,24.5,21.1,23.5,159270.0],["2009-11-12",23.5,24.5,22.2,22.4,17750.0],["2009-11-13",22.1,22.6,20.6,21.3,36450.0],["2009-11-16",21.8,22.1,20.6,21.5,22360.0],["2009-11-17",21.8,24.5,21.6,23.5,21310.0],["2009-11-18",23.9,23.9,22.2,22.5,7770.0],["2009-11-19",23.0,23.0,21.0,22.5,14010.0],["2009-11-20",22.5,23.1,21.3,23.0,5100.0],["2009-11-23",23.1,23.6,22.2,22.2,7450.0],["2009-11-24",22.1,22.5,21.3,22.5,9290.0],["2009-11-25",22.6,22.6,21.7,22.2,2470.0],["2009-11-27",21.5,22.6,20.0,21.9,8230.0],["2009-11-30",21.4,22.2,21.3,22.0,23430.0],["2009-12-01",22.1,23.9,22.1,23.2,9760.0],["2009-12-02",23.7,24.3,23.4,23.8,15010.0],["2009-12-03",24.2,24.4,23.3,23.8,3710.0],["2009-12-04",23.9,24.5,23.3,24.1,7900.0],["2009-12-07",24.5,25.0,23.7,24.4,13120.0],["2009-12-08",24.1,24.9,22.7,24.5,19770.0],["2009-12-09",24.7,25.2,23.6,25.2,10570.0],["2009-12-10",25.2,25.8,24.0,25.1,69600.0],["2009-12-11",25.8,26.8,25.2,26.8,18880.0],["2009-12-14",27.0,28.3,26.2,27.7,44890.0],["2009-12-15",28.0,28.6,28.0,28.3,21170.0],["2009-12-16",28.8,32.5,28.2,31.0,73230.0],["2009-12-17",30.3,32.9,30.3,32.0,36690.0],["2009-12-18",32.2,33.4,32.2,33.2,26670.0],["2009-12-21",33.1,34.1,30.2,32.9,39520.0],["2009-12-22",32.6,34.3,32.6,33.2,16000.0],["2009-12-23",33.5,33.5,31.5,33.3,7860.0],["2009-12-24",33.3,33.3,32.3,32.8,3430.0],["2009-12-28",32.5,32.6,28.6,29.9,23930.0],["2009-12-29",29.9,30.7,28.3,30.5,11310.0],["2009-12-30",29.8,30.0,28.6,29.4,10330.0],["2009-12-31",29.8,30.4,28.9,29.1,5800.0],["2010-01-04",29.2,29.7,28.5,29.6,15490.0],["2010-01-05",29.5,31.7,29.2,31.7,13440.0],["2010-01-06",31.7,33.2,31.0,33.0,13910.0],["2010-01-07",32.4,33.9,32.0,32.9,16940.0],["2010-01-08",32.8,34.0,32.0,33.7,8510.0],["2010-01-11",33.5,34.2,33.2,33.5,8020.0],["2010-01-12",33.1,33.5,32.4,33.3,6100.0],["2010-01-13",32.9,33.9,31.5,33.6,9280.0],["2010-01-14",33.6,34.4,33.1,33.9,9990.0],["2010-01-15",34.1,36.0,34.0,35.8,19620.0],["2010-01-19",36.1,37.8,35.9,37.5,24760.0],["2010-01-20",36.7,36.9,34.5,35.8,7130.0],["2010-01-21",36.1,36.7,33.3,35.3,9350.0],["2010-01-22",33.0,34.8,32.1,34.3,11700.0],["2010-01-25",34.9,35.0,30.9,34.9,9920.0],["2010-01-26",34.5,35.5,33.5,33.8,3560.0],["2010-01-27",33.7,33.8,31.1,32.3,12450.0],["2010-01-28",32.2,32.3,31.5,31.8,8480.0],["2010-01-29",31.9,33.5,31.5,32.1,9200.0],["2010-02-01",32.2,33.3,32.0,32.8,1970.0],["2010-02-02",33.5,33.9,32.3,32.7,11910.0],["2010-02-03",32.7,33.6,32.0,33.1,2520.0],["2010-02-04",32.8,33.2,31.6,31.8,6250.0],["2010-02-05",31.7,32.8,30.8,31.7,24440.0],["2010-02-08",31.9,33.9,30.3,33.4,7790.0],["2010-02-09",33.7,35.4,33.4,33.5,9320.0],["2010-02-10",34.2,34.9,33.7,34.9,6100.0],["2010-02-11",35.0,35.4,34.3,34.5,5420.0],["2010-02-12",33.7,35.1,33.6,34.0,6610.0],["2010-02-16",34.4,35.5,33.1,34.0,12130.0],["2010-02-17",34.0,34.3,32.5,33.0,8870.0],["2010-02-18",33.1,33.1,32.6,33.0,10390.0],["2010-02-19",33.0,33.0,32.6,32.9,6450.0],["2010-02-22",33.3,33.3,32.5,32.8,6840.0],["2010-02-23",32.6,32.6,30.2,31.0,76850.0],["2010-02-24",31.3,31.3,28.7,29.0,142550.0],["2010-02-25",28.7,30.0,27.5,29.4,29010.0],["2010-02-26",29.1,29.9,29.1,29.9,9910.0],["2010-03-01",30.0,31.1,29.4,30.7,51470.0],["2010-03-02",30.9,32.2,30.6,32.2,29830.0],["2010-03-03",32.0,32.8,32.0,32.3,14350.0],["2010-03-04",32.0,33.4,32.0,32.8,17710.0],["2010-03-05",32.8,33.3,32.3,32.7,11180.0],["2010-03-08",33.1,33.1,31.3,32.2,12300.0],["2010-03-09",31.8,32.2,30.5,30.5,8200.0],["2010-03-10",30.5,30.9,30.1,30.6,8960.0],["2010-03-11",30.3,32.0,30.3,31.4,16600.0],["2010-03-12",31.4,31.7,31.1,31.7,6990.0],["2010-03-15",31.4,32.2,31.4,31.7,4820.0],["2010-03-16",31.6,32.9,31.3,32.1,6090.0],["2010-03-17",32.3,33.2,31.7,33.2,9980.0],["2010-03-18",32.9,33.3,32.3,33.0,7760.0],["2010-03-19",32.8,32.8,28.0,29.1,57370.0],["2010-03-22",28.7,30.5,28.6,30.1,23390.0],["2010-03-23",30.5,30.7,29.9,30.4,10190.0],["2010-03-24",29.9,31.4,29.7,30.7,3040.0],["2010-03-25",30.9,31.4,29.8,30.3,7520.0],["2010-03-26",30.3,30.8,29.5,30.5,4800.0],["2010-03-29",30.6,31.2,30.6,30.7,4620.0],["2010-03-30",30.4,32.0,29.9,30.9,17060.0],["2010-03-31",28.8,32.1,28.3,30.5,27600.0],["2010-04-01",30.2,31.1,30.0,30.7,10890.0],["2010-04-05",30.5,33.2,29.5,32.7,15810.0],["2010-04-06",32.2,32.7,32.1,32.1,790.0],["2010-04-07",31.7,32.6,30.8,32.4,6500.0],["2010-04-08",32.4,34.8,31.9,34.6,17160.0],["2010-04-09",34.5,37.4,34.5,37.3,28140.0],["2010-04-12",37.6,37.6,35.3,35.9,12740.0],["2010-04-13",35.5,38.8,35.1,38.5,31080.0],["2010-04-14",38.6,42.5,38.0,42.5,47050.0],["2010-04-15",42.7,47.0,39.7,46.3,81020.0],["2010-04-16",45.7,48.3,43.8,48.0,38600.0],["2010-04-19",47.9,48.8,46.5,47.9,28030.0],["2010-04-20",48.2,48.2,46.1,47.5,13270.0],["2010-04-21",47.3,47.6,45.5,47.3,9490.0],["2010-04-22",47.0,50.0,45.1,49.5,29800.0],["2010-04-23",49.8,50.0,49.0,49.5,19420.0],["2010-04-26",49.6,50.8,48.1,49.7,28170.0],["2010-04-27",49.6,52.1,49.5,50.5,31600.0],["2010-04-28",50.6,51.5,49.5,49.9,17600.0],["2010-04-29",50.1,52.4,50.1,51.7,19280.0],["2010-04-30",52.1,52.4,50.1,50.4,7190.0],["2010-05-03",50.4,54.4,50.2,53.7,13260.0],["2010-05-04",52.5,53.9,51.4,52.8,11730.0],["2010-05-05",52.5,54.0,52.1,52.7,9340.0],["2010-05-06",52.0,53.3,42.6,47.8,80750.0],["2010-05-07",48.3,50.1,44.0,44.4,48110.0],["2010-05-10",45.3,49.5,45.0,45.0,20210.0],["2010-05-11",45.1,49.2,43.5,48.5,9970.0],["2010-05-12",48.7,51.0,48.6,49.7,12720.0],["2010-05-13",50.0,50.4,49.2,49.8,9500.0],["2010-05-14",49.8,49.8,47.9,49.0,14470.0],["2010-05-17",49.3,49.8,45.5,47.7,17660.0],["2010-05-18",47.7,48.3,44.2,45.7,39540.0],["2010-05-19",45.1,46.6,43.6,44.5,12740.0],["2010-05-20",43.5,43.5,39.9,40.7,12670.0],["2010-05-21",39.7,42.5,37.2,39.6,9390.0],["2010-05-24",39.8,41.7,39.7,40.0,8060.0],["2010-05-25",39.1,40.5,36.7,38.0,13980.0],["2010-05-26",38.6,41.6,37.6,38.4,10020.0],["2010-05-27",39.9,42.0,38.8,41.9,5650.0],["2010-05-28",41.5,42.0,40.2,41.5,3670.0],["2010-06-01",40.7,41.0,38.7,38.7,3760.0],["2010-06-02",38.7,40.6,37.4,39.9,4760.0],["2010-06-03",39.6,40.0,36.8,39.0,6700.0],["2010-06-04",38.1,38.9,37.4,38.6,4110.0],["2010-06-07",38.5,38.5,34.0,34.1,16110.0],["2010-06-08",34.6,34.6,29.2,29.5,24040.0],["2010-06-09",30.0,30.4,27.8,27.9,14010.0],["2010-06-10",29.0,29.2,26.7,27.0,8750.0],["2010-06-11",27.0,29.6,27.0,28.5,18060.0],["2010-06-14",28.9,30.5,27.8,28.3,13950.0],["2010-06-15",28.3,28.3,27.3,27.3,16670.0],["2010-06-16",27.7,27.8,27.0,27.7,9340.0],["2010-06-17",27.9,29.5,24.9,25.4,66420.0],["2010-06-18",25.4,25.8,23.4,24.4,22740.0],["2010-06-21",24.3,24.5,23.0,23.5,24080.0],["2010-06-22",23.4,24.3,22.6,23.1,52810.0],["2010-06-23",23.1,23.3,20.4,20.8,65860.0],["2010-06-24",20.6,20.6,18.6,18.7,189910.0],["2010-06-25",18.5,19.5,16.2,17.2,465200.0],["2010-06-28",17.3,18.4,15.3,15.6,85310.0],["2010-06-29",15.2,15.7,12.7,13.0,83510.0],["2010-06-30",13.0,14.4,12.6,12.8,119550.0],["2010-07-01",12.9,13.7,11.7,12.4,73660.0],["2010-07-02",12.6,13.2,11.6,12.7,29500.0],["2010-07-06",12.8,13.5,11.7,12.2,60860.0],["2010-07-07",12.1,12.5,11.1,12.0,104580.0],["2010-07-08",15.4,15.4,12.8,14.4,125880.0],["2010-07-09",14.1,14.5,12.9,13.1,40370.0],["2010-07-12",13.4,13.9,13.0,13.4,45640.0],["2010-07-13",13.7,14.8,13.0,14.2,47440.0],["2010-07-14",14.3,15.3,13.5,13.7,36090.0],["2010-07-15",13.8,13.8,11.8,12.3,39460.0],["2010-07-16",12.1,12.1,10.2,11.3,94020.0],["2010-07-19",10.9,11.0,7.8,8.9,225610.0],["2010-07-20",8.8,9.5,8.5,9.0,121830.0],["2010-07-21",9.0,9.0,8.5,8.7,57160.0],["2010-07-22",8.9,9.2,8.7,9.0,53600.0],["2010-07-23",9.0,9.1,8.4,9.0,40920.0],["2010-07-26",9.0,9.1,8.7,8.7,34390.0],["2010-07-27",9.0,12.5,8.8,11.2,321070.0],["2010-07-28",11.1,12.8,10.7,11.4,88140.0],["2010-07-29",11.5,11.5,10.0,10.2,53530.0],["2010-07-30",10.1,11.2,9.6,11.0,37200.0],["2010-08-02",11.0,11.0,9.5,9.6,120970.0],["2010-08-03",9.9,9.9,8.7,8.9,143140.0],["2010-08-04",9.0,10.4,8.9,10.4,68370.0],["2010-08-05",10.3,10.7,9.5,10.7,37810.0],["2010-08-06",10.3,10.6,9.7,9.9,30360.0],["2010-08-09",10.0,10.0,9.1,9.3,26620.0],["2010-08-10",9.3,9.3,8.7,8.9,36380.0],["2010-08-11",8.9,9.0,8.3,8.8,41910.0],["2010-08-12",8.8,8.8,8.4,8.5,33390.0],["2010-08-13",8.5,9.1,8.1,8.6,32070.0],["2010-08-16",8.6,8.6,7.9,8.2,41960.0],["2010-08-17",8.0,8.1,6.5,7.1,247220.0],["2010-08-18",6.9,7.0,6.4,6.5,115050.0],["2010-08-19",6.5,7.0,6.5,6.6,35850.0],["2010-08-20",6.6,6.6,6.2,6.2,44080.0],["2010-08-23",6.3,6.3,5.8,5.8,35100.0],["2010-08-24",6.0,6.0,5.6,5.8,56900.0],["2010-08-25",5.8,5.9,5.5,5.9,29240.0],["2010-08-26",5.8,6.0,5.6,5.7,20010.0],["2010-08-27",5.8,5.9,5.5,5.8,31790.0],["2010-08-30",5.7,5.9,5.7,5.7,21920.0],["2010-08-31",5.7,6.9,5.7,6.6,47550.0],["2010-09-01",7.0,7.5,6.5,7.0,72310.0],["2010-09-02",7.0,7.7,6.9,7.1,45440.0],["2010-09-03",7.4,7.4,6.9,7.3,22210.0],["2010-09-07",7.3,7.5,6.9,7.3,46690.0],["2010-09-08",7.4,9.7,7.2,9.0,108650.0],["2010-09-09",9.5,9.5,8.0,8.1,87610.0],["2010-09-10",8.3,9.2,8.2,9.1,64900.0],["2010-09-13",9.1,10.4,9.0,9.7,113320.0],["2010-09-14",10.0,10.0,8.6,9.0,69810.0],["2010-09-15",8.6,9.2,8.2,8.6,95930.0],["2010-09-16",8.7,9.0,7.8,8.9,45500.0],["2010-09-17",9.0,9.2,8.5,8.9,26400.0],["2010-09-20",8.9,9.3,8.7,9.1,17720.0],["2010-09-21",9.1,9.2,8.7,8.8,16350.0],["2010-09-22",8.7,8.9,7.6,8.5,16270.0],["2010-09-23",8.5,8.5,8.2,8.3,14040.0],["2010-09-24",8.3,9.2,8.2,9.0,20810.0],["2010-09-27",9.0,9.1,8.2,8.8,8430.0],["2010-09-28",8.9,8.9,8.5,8.8,7000.0],["2010-09-29",8.8,8.9,8.4,8.8,7180.0],["2010-09-30",8.9,9.0,8.6,8.8,8770.0],["2010-10-01",8.9,8.9,8.3,8.6,13600.0],["2010-10-04",8.6,8.7,8.3,8.6,19290.0],["2010-10-05",8.6,9.4,8.3,9.4,20890.0],["2010-10-06",9.4,9.7,8.6,8.9,13450.0],["2010-10-07",9.0,9.1,8.9,9.0,8190.0],["2010-10-08",9.1,9.7,9.1,9.6,21020.0],["2010-10-11",9.6,10.0,9.3,9.6,17320.0],["2010-10-12",9.6,9.9,9.3,9.4,17210.0],["2010-10-13",9.5,9.7,9.1,9.5,11590.0],["2010-10-14",9.5,9.7,9.3,9.3,9190.0],["2010-10-15",9.5,9.7,9.3,9.5,19330.0],["2010-10-18",9.5,9.7,9.0,9.7,19270.0],["2010-10-19",9.6,9.7,9.1,9.1,17350.0],["2010-10-20",9.2,9.4,9.0,9.2,9060.0],["2010-10-21",9.3,9.6,9.2,9.4,12120.0],["2010-10-22",9.4,9.5,9.2,9.5,4730.0],["2010-10-25",9.5,9.5,9.2,9.3,8780.0],["2010-10-26",9.2,9.4,9.2,9.4,2950.0],["2010-10-27",9.3,11.8,8.9,11.2,208270.0],["2010-10-28",12.0,12.8,10.8,10.8,128320.0],["2010-10-29",10.8,11.8,10.5,11.6,44090.0],["2010-11-01",11.6,12.9,11.5,12.0,54730.0],["2010-11-02",12.1,12.6,11.3,11.5,32420.0],["2010-11-03",11.9,12.1,11.2,11.7,25230.0],["2010-11-04",11.8,12.0,9.3,10.5,99460.0],["2010-11-05",10.2,10.4,9.7,9.8,66270.0],["2010-11-08",9.9,11.8,9.9,11.8,118350.0],["2010-11-09",11.5,12.2,10.8,11.1,80560.0],["2010-11-10",11.3,11.3,10.5,11.0,28960.0],["2010-11-11",10.9,11.1,10.6,10.7,62660.0],["2010-11-12",10.5,10.8,10.5,10.6,35510.0],["2010-11-15",11.0,12.4,11.0,12.1,131950.0],["2010-11-16",11.9,13.5,11.8,12.0,107140.0],["2010-11-17",12.0,13.0,12.0,12.4,28720.0],["2010-11-18",12.4,12.9,12.3,12.4,24300.0],["2010-11-19",12.4,12.6,12.0,12.5,20080.0],["2010-11-22",12.6,13.7,12.4,12.5,46680.0],["2010-11-23",12.4,12.4,11.0,11.0,128670.0],["2010-11-24",11.3,11.8,10.4,11.6,30860.0],["2010-11-26",11.5,11.6,11.3,11.4,4960.0],["2010-11-29",11.2,12.1,10.7,11.5,39120.0],["2010-11-30",11.4,11.5,10.8,10.8,26540.0],["2010-12-01",11.0,11.1,9.8,10.6,44650.0],["2010-12-02",10.6,10.6,9.5,10.0,66650.0],["2010-12-03",9.9,10.3,9.6,10.3,21560.0],["2010-12-06",10.4,10.5,10.1,10.4,13040.0],["2010-12-07",10.4,11.2,10.0,10.3,18340.0],["2010-12-08",10.4,10.4,10.1,10.2,16190.0],["2010-12-09",10.3,10.4,10.0,10.3,26250.0],["2010-12-10",10.3,10.9,10.3,10.6,29920.0],["2010-12-13",10.4,10.9,10.3,10.5,19430.0],["2010-12-14",10.5,10.8,10.4,10.7,10670.0],["2010-12-15",10.6,10.7,9.8,10.1,52430.0],["2010-12-16",10.2,10.5,10.1,10.1,26190.0],["2010-12-17",10.2,10.7,10.1,10.7,32920.0],["2010-12-20",10.7,11.5,10.4,10.7,26300.0],["2010-12-21",10.7,11.0,10.5,11.0,11400.0],["2010-12-22",11.0,11.1,10.7,11.1,8700.0],["2010-12-23",11.2,12.0,11.0,11.1,17890.0],["2010-12-27",11.1,11.2,10.8,11.0,6280.0],["2010-12-28",11.0,11.0,10.4,10.8,15280.0],["2010-12-29",10.9,11.5,10.8,11.5,26020.0],["2010-12-30",11.3,11.8,11.3,11.5,18590.0],["2010-12-31",11.5,11.6,11.1,11.2,14240.0],["2011-01-03",11.2,11.9,10.6,11.5,36570.0],["2011-01-04",11.6,12.5,11.1,11.1,79860.0],["2011-01-05",11.0,11.1,10.7,10.9,30130.0],["2011-01-06",11.0,11.2,10.7,10.8,18010.0],["2011-01-07",11.2,11.4,10.8,11.4,24960.0],["2011-01-10",11.3,11.7,11.1,11.6,36410.0],["2011-01-11",11.7,15.3,11.1,14.6,265010.0],["2011-01-12",14.2,16.7,13.1,14.4,173480.0],["2011-01-13",14.3,15.9,13.6,15.0,70250.0],["2011-01-14",14.9,15.5,14.2,14.8,30300.0],["2011-01-18",14.9,17.1,14.8,15.9,84430.0],["2011-01-19",16.0,16.1,14.2,14.5,76720.0],["2011-01-20",14.5,15.5,13.7,14.1,32200.0],["2011-01-21",14.3,15.3,13.7,13.8,23600.0],["2011-01-24",13.8,14.0,13.2,13.4,24520.0],["2011-01-25",13.4,13.6,12.2,12.7,34440.0],["2011-01-26",12.8,13.4,12.3,13.2,8620.0],["2011-01-27",13.2,13.9,13.0,13.1,18490.0],["2011-01-28",13.0,13.3,12.4,12.6,38190.0],["2011-01-31",12.5,12.8,12.3,12.5,25740.0],["2011-02-01",12.5,15.3,12.5,14.9,121040.0],["2011-02-02",14.7,14.7,13.8,14.4,35370.0],["2011-02-03",14.3,16.0,14.0,15.0,39890.0],["2011-02-04",15.3,15.3,14.0,14.1,15820.0],["2011-02-07",14.1,15.1,13.6,15.1,26730.0],["2011-02-08",15.2,17.6,14.4,16.0,132720.0],["2011-02-09",16.1,16.3,15.0,15.3,15450.0],["2011-02-10",15.3,16.6,15.2,15.5,42730.0],["2011-02-11",15.8,15.9,15.0,15.4,19170.0],["2011-02-14",15.4,16.2,14.6,14.8,23290.0],["2011-02-15",14.8,15.6,14.8,15.1,19080.0],["2011-02-16",15.1,15.8,14.8,14.9,14630.0],["2011-02-17",14.9,17.0,14.0,15.9,61650.0],["2011-02-18",16.6,19.4,15.8,19.0,197790.0],["2011-02-22",19.3,20.4,17.3,18.2,218710.0],["2011-02-23",18.2,19.4,16.2,18.6,74110.0],["2011-02-24",19.1,19.9,18.0,18.8,33870.0],["2011-02-25",19.0,21.6,18.7,21.5,118750.0],["2011-02-28",21.6,23.8,21.0,22.2,135920.0],["2011-03-01",22.4,23.6,21.2,21.4,94700.0],["2011-03-02",21.4,21.7,19.9,21.5,63240.0],["2011-03-03",20.0,21.4,16.7,19.2,269040.0],["2011-03-04",19.2,20.5,19.0,20.3,58560.0],["2011-03-07",20.5,21.0,19.4,19.8,78050.0],["2011-03-08",20.1,20.6,19.0,20.0,43990.0],["2011-03-09",19.9,20.4,19.2,20.3,53960.0],["2011-03-10",20.2,20.2,19.1,19.9,66650.0],["2011-03-11",19.7,20.0,18.7,19.1,30660.0],["2011-03-14",18.9,18.9,17.5,17.5,43710.0],["2011-03-15",17.0,18.4,16.3,18.4,43580.0],["2011-03-16",18.2,19.3,16.9,17.4,53170.0],["2011-03-17",18.0,18.1,16.7,17.2,22020.0],["2011-03-18",17.5,17.6,16.0,16.5,95620.0],["2011-03-21",16.9,17.7,16.6,17.5,31650.0],["2011-03-22",17.7,17.8,16.8,17.0,32260.0],["2011-03-23",16.8,17.7,16.8,17.3,27460.0],["2011-03-24",17.4,18.4,17.4,17.9,50190.0],["2011-03-25",18.0,19.2,17.8,19.1,51330.0],["2011-03-28",19.0,19.4,18.5,19.1,20970.0],["2011-03-29",19.0,19.1,18.1,18.8,11330.0],["2011-03-30",19.3,19.5,18.8,19.3,26440.0],["2011-03-31",19.6,19.7,19.3,19.5,40600.0],["2011-04-01",20.0,22.2,19.8,20.5,97140.0],["2011-04-04",20.5,20.6,18.9,19.8,44740.0],["2011-04-05",19.6,20.4,19.3,19.8,18440.0],["2011-04-06",20.3,21.0,19.9,20.8,35240.0],["2011-04-07",20.9,22.0,20.4,21.1,69310.0],["2011-04-08",21.4,22.0,21.0,21.7,32350.0],["2011-04-11",21.6,22.0,20.0,21.0,62850.0],["2011-04-12",20.9,20.9,20.1,20.4,80180.0],["2011-04-13",20.7,21.4,20.3,21.2,46500.0],["2011-04-14",21.3,21.9,20.5,21.1,47940.0],["2011-04-15",21.1,22.8,21.1,22.8,166680.0],["2011-04-18",21.8,23.3,21.1,22.5,98720.0],["2011-04-19",22.5,26.1,22.4,25.9,168420.0],["2011-04-20",25.9,27.3,24.8,25.6,118940.0],["2011-04-21",25.4,27.0,25.4,27.0,43520.0],["2011-04-25",26.7,27.0,24.1,26.6,93100.0],["2011-04-26",26.9,28.2,26.3,28.0,81260.0],["2011-04-27",28.0,29.7,27.3,29.1,78710.0],["2011-04-28",29.1,30.2,27.9,29.0,120000.0],["2011-04-29",29.6,29.9,28.6,29.1,31300.0],["2011-05-02",30.3,30.3,27.6,29.0,129640.0],["2011-05-03",27.7,29.0,25.9,28.4,97580.0],["2011-05-04",28.4,29.0,27.1,28.5,67800.0],["2011-05-05",28.0,28.0,26.5,26.8,46590.0],["2011-05-06",27.4,28.4,26.9,28.0,49070.0],["2011-05-09",28.1,28.3,26.8,27.7,40970.0],["2011-05-10",28.0,29.1,27.2,29.0,48390.0],["2011-05-11",29.0,29.5,27.8,28.1,39070.0],["2011-05-12",27.8,27.9,27.1,27.2,71000.0],["2011-05-13",27.1,28.6,27.1,28.0,64470.0],["2011-05-16",27.6,29.8,27.6,28.2,120830.0],["2011-05-17",28.1,29.4,28.1,28.9,48290.0],["2011-05-18",28.6,29.3,28.5,28.8,52340.0],["2011-05-19",29.1,29.2,28.5,29.1,38440.0],["2011-05-20",29.0,30.4,28.7,30.0,46000.0],["2011-05-23",29.8,30.0,28.0,28.2,37950.0],["2011-05-24",29.4,29.4,27.7,27.9,32840.0],["2011-05-25",27.7,27.7,22.8,23.8,148690.0],["2011-05-26",23.5,25.8,23.1,24.5,68410.0],["2011-05-27",24.6,24.6,22.8,23.3,37240.0],["2011-05-31",23.7,24.1,22.5,22.9,41030.0],["2011-06-01",22.8,23.3,21.3,21.6,41720.0],["2011-06-02",21.5,22.5,21.0,21.9,36360.0],["2011-06-03",21.3,21.6,21.2,21.3,49320.0],["2011-06-06",21.3,21.6,18.4,18.7,92990.0],["2011-06-07",19.0,20.2,17.8,18.3,81620.0],["2011-06-08",18.3,18.3,17.2,17.9,65500.0],["2011-06-09",18.1,20.1,17.4,19.4,48110.0],["2011-06-10",19.0,20.0,18.9,19.0,28800.0],["2011-06-13",19.0,19.8,18.9,18.9,30080.0],["2011-06-14",19.1,19.3,18.1,18.3,43230.0],["2011-06-15",17.9,19.0,17.0,17.1,46740.0],["2011-06-16",17.2,18.0,16.6,17.2,32050.0],["2011-06-17",17.8,18.9,17.8,18.9,33590.0],["2011-06-20",18.7,20.2,18.2,19.0,36100.0],["2011-06-21",19.2,20.1,18.4,19.9,40480.0],["2011-06-22",19.6,20.5,19.6,20.0,23750.0],["2011-06-23",19.6,19.8,19.0,19.2,17990.0],["2011-06-24",19.3,19.8,18.4,18.6,500250.0],["2011-06-27",18.8,18.8,16.8,18.0,38500.0],["2011-06-28",18.0,18.8,17.9,18.4,10190.0],["2011-06-29",18.6,18.7,17.6,17.6,23260.0],["2011-06-30",17.6,17.7,17.0,17.7,33390.0],["2011-07-01",18.2,18.2,17.1,17.1,23570.0],["2011-07-05",17.2,17.3,16.9,17.1,19180.0],["2011-07-06",17.2,17.4,16.9,17.1,20360.0],["2011-07-07",17.4,18.3,17.2,17.7,13930.0],["2011-07-08",17.6,18.0,17.1,17.1,18340.0],["2011-07-11",16.9,17.0,15.7,16.5,18860.0],["2011-07-12",16.0,16.9,16.0,16.6,13390.0],["2011-07-13",16.9,17.9,16.6,17.3,7420.0],["2011-07-14",17.2,17.4,16.3,16.4,14670.0],["2011-07-15",16.5,16.7,16.2,16.5,5190.0],["2011-07-18",16.6,16.8,16.2,16.6,6320.0],["2011-07-19",16.5,16.7,16.2,16.2,12990.0],["2011-07-20",16.3,16.7,16.0,16.0,5550.0],["2011-07-21",16.3,16.5,16.1,16.1,5310.0],["2011-07-22",15.8,16.2,15.0,15.8,14110.0],["2011-07-25",15.5,15.7,15.1,15.7,7900.0],["2011-07-26",15.5,15.5,14.5,15.3,15150.0],["2011-07-27",15.0,15.4,15.0,15.3,7780.0],["2011-07-28",15.3,15.5,14.4,14.7,14290.0],["2011-07-29",14.9,14.9,14.3,14.3,9030.0],["2011-08-01",14.6,14.9,14.1,14.6,5420.0],["2011-08-02",14.7,14.7,13.7,14.0,11240.0],["2011-08-03",14.0,14.2,13.5,13.8,9820.0],["2011-08-04",13.5,14.0,13.5,13.5,18760.0],["2011-08-05",13.7,14.2,11.7,11.9,26660.0],["2011-08-08",11.2,11.7,10.1,11.2,29810.0],["2011-08-09",11.5,12.6,11.0,12.6,11890.0],["2011-08-10",12.2,12.3,11.7,12.1,5680.0],["2011-08-11",12.3,12.6,12.1,12.5,6720.0],["2011-08-12",12.6,15.0,12.6,14.4,18230.0],["2011-08-15",14.6,15.8,14.6,15.6,11940.0],["2011-08-16",15.3,15.7,15.1,15.1,5510.0],["2011-08-17",15.3,16.0,15.2,15.7,7400.0],["2011-08-18",15.1,15.2,14.3,14.4,13670.0],["2011-08-19",14.1,14.2,13.2,13.4,5700.0],["2011-08-22",13.7,13.7,11.2,11.3,18990.0],["2011-08-23",11.5,12.7,11.2,12.6,9170.0],["2011-08-24",12.7,13.7,12.7,13.2,7510.0],["2011-08-25",13.4,13.6,13.2,13.2,5520.0],["2011-08-26",13.3,13.7,12.2,12.4,10650.0],["2011-08-29",12.6,14.7,12.6,14.5,7670.0],["2011-08-30",14.2,14.6,12.4,14.0,12780.0],["2011-08-31",14.2,14.5,14.1,14.3,2530.0],["2011-09-01",14.4,14.7,13.6,14.0,6660.0],["2011-09-02",13.4,13.8,13.0,13.2,5490.0],["2011-09-06",12.6,13.0,11.8,13.0,8290.0],["2011-09-07",13.1,13.6,12.8,13.0,7910.0],["2011-09-08",12.9,13.4,12.9,13.0,3960.0],["2011-09-09",13.1,13.5,12.4,12.4,5460.0],["2011-09-12",12.4,13.1,11.8,12.5,6680.0],["2011-09-13",12.9,13.4,12.7,13.4,6690.0],["2011-09-14",13.6,13.9,12.7,13.7,5360.0],["2011-09-15",14.0,14.2,13.7,14.2,4450.0],["2011-09-16",14.2,14.6,13.9,14.6,4420.0],["2011-09-19",14.0,14.1,13.4,13.5,3290.0],["2011-09-20",13.5,13.7,13.0,13.3,4850.0],["2011-09-21",13.3,13.6,13.0,13.0,1070.0],["2011-09-22",13.0,13.5,12.4,12.9,5020.0],["2011-09-23",12.5,12.9,11.6,12.0,9520.0],["2011-09-26",12.0,12.0,11.6,11.6,4600.0],["2011-09-27",12.0,12.3,11.6,11.9,7670.0],["2011-09-28",11.9,12.3,11.1,11.3,5750.0],["2011-09-29",11.6,12.6,11.6,11.8,8570.0],["2011-09-30",11.6,12.3,11.6,11.9,2330.0],["2011-10-03",11.5,11.7,9.7,10.5,10240.0],["2011-10-04",10.0,10.0,9.2,9.2,14120.0],["2011-10-05",9.3,11.5,9.3,10.5,3450.0],["2011-10-06",10.8,11.6,10.8,11.2,4420.0],["2011-10-07",11.5,11.9,11.4,11.6,2920.0],["2011-10-10",11.7,12.4,11.7,11.9,2760.0],["2011-10-11",12.1,12.9,12.1,12.9,3200.0],["2011-10-12",12.9,13.7,12.5,13.4,2210.0],["2011-10-13",13.3,13.6,12.2,12.9,4990.0],["2011-10-14",12.9,13.1,12.2,12.7,2860.0],["2011-10-17",12.8,12.8,12.2,12.2,1660.0],["2011-10-18",12.2,12.7,12.0,12.3,2460.0],["2011-10-19",12.2,12.6,12.2,12.6,2840.0],["2011-10-20",12.6,12.9,12.4,12.8,3620.0],["2011-10-21",12.9,13.5,12.8,13.4,3590.0],["2011-10-24",13.8,14.0,13.3,13.3,5820.0],["2011-10-25",13.4,13.5,12.1,12.7,9950.0],["2011-10-26",12.7,12.7,12.1,12.2,4620.0],["2011-10-27",12.7,13.2,12.6,12.9,3990.0],["2011-10-28",12.8,13.8,12.8,12.8,1870.0],["2011-10-31",12.9,13.1,12.6,12.8,1400.0],["2011-11-01",12.2,13.3,12.0,12.0,7340.0],["2011-11-02",12.4,12.5,12.3,12.5,800.0],["2011-11-03",12.5,13.2,12.5,12.5,1780.0],["2011-11-04",12.7,13.5,12.6,13.5,3190.0],["2011-11-07",13.2,14.8,13.2,14.0,20040.0],["2011-11-08",14.2,16.0,14.2,14.7,30730.0],["2011-11-09",14.3,14.5,13.3,13.7,9030.0],["2011-11-10",14.1,14.1,12.5,13.0,4880.0],["2011-11-11",12.9,14.3,12.5,12.9,15230.0],["2011-11-14",12.9,13.8,12.8,13.0,5550.0],["2011-11-15",12.8,14.0,12.5,12.6,5380.0],["2011-11-16",12.6,13.5,12.1,12.6,8660.0],["2011-11-17",13.2,13.2,12.4,12.6,1080.0],["2011-11-18",12.3,12.5,11.5,11.9,3850.0],["2011-11-21",11.5,12.9,11.5,11.8,5100.0],["2011-11-22",11.8,11.8,11.1,11.1,2860.0],["2011-11-23",10.9,11.7,10.7,11.3,2890.0],["2011-11-25",11.2,11.5,11.1,11.5,700.0],["2011-11-28",12.3,12.6,11.5,12.1,1650.0],["2011-11-29",12.0,12.0,11.4,11.7,2630.0],["2011-11-30",11.7,11.7,11.3,11.3,7610.0],["2011-12-01",11.4,11.6,11.1,11.5,5400.0],["2011-12-02",11.7,11.7,11.1,11.2,10080.0],["2011-12-05",11.2,11.3,10.9,11.3,17130.0],["2011-12-06",11.2,11.3,10.7,10.7,11410.0],["2011-12-07",10.8,10.9,10.6,10.7,5010.0],["2011-12-08",10.7,11.0,10.7,10.9,2390.0],["2011-12-09",10.9,11.0,10.6,11.0,7210.0],["2011-12-12",10.9,10.9,10.5,10.9,2990.0],["2011-12-13",10.8,10.9,10.3,10.4,5870.0],["2011-12-14",10.2,10.7,10.1,10.7,990.0],["2011-12-15",11.0,11.0,10.2,10.2,3830.0],["2011-12-16",10.1,10.3,9.8,10.3,6060.0],["2011-12-19",10.4,10.4,9.5,9.8,6520.0],["2011-12-20",10.2,10.3,9.3,9.6,11640.0],["2011-12-21",9.8,10.2,9.3,9.9,18510.0],["2011-12-22",10.1,10.1,9.5,9.5,3900.0],["2011-12-23",9.4,9.6,9.2,9.4,9460.0],["2011-12-27",9.5,10.0,9.1,9.1,10560.0],["2011-12-28",9.1,9.3,9.1,9.3,1670.0],["2011-12-29",9.3,9.7,9.2,9.7,11340.0],["2011-12-30",9.5,10.0,9.1,10.0,7180.0],["2012-01-03",10.4,10.4,9.4,9.8,2300.0],["2012-01-04",9.8,9.8,9.4,9.7,2920.0],["2012-01-05",9.9,9.9,9.3,9.4,1670.0],["2012-01-06",9.4,9.5,9.3,9.4,1430.0],["2012-01-09",9.5,9.8,9.3,9.8,11450.0],["2012-01-10",10.1,10.5,9.5,9.5,21370.0],["2012-01-11",9.5,10.2,9.4,10.0,9650.0],["2012-01-12",9.6,10.1,9.4,9.4,8740.0],["2012-01-13",9.4,9.4,9.3,9.4,3060.0],["2012-01-17",9.5,9.5,9.3,9.5,480.0],["2012-01-18",9.3,9.6,9.3,9.3,4550.0],["2012-01-19",9.3,10.1,9.3,9.9,14190.0],["2012-01-20",9.9,10.3,9.6,9.7,10470.0],["2012-01-23",9.7,11.2,9.6,10.3,15470.0],["2012-01-24",10.3,12.2,9.9,11.8,42730.0],["2012-01-25",11.8,12.5,10.9,10.9,24110.0],["2012-01-26",11.8,11.8,10.5,11.0,9070.0],["2012-01-27",10.8,11.1,10.7,11.1,1770.0],["2012-01-30",11.5,11.5,9.9,10.1,9410.0],["2012-01-31",10.1,10.4,10.0,10.3,10540.0],["2012-02-01",10.4,11.0,10.0,10.6,11000.0],["2012-02-02",10.9,10.9,10.3,10.3,1030.0],["2012-02-03",10.5,10.9,10.4,10.4,2840.0],["2012-02-06",10.7,10.7,10.2,10.6,3930.0],["2012-02-07",10.4,10.8,10.3,10.5,3750.0],["2012-02-08",10.8,12.5,10.8,11.4,49130.0],["2012-02-09",11.6,12.3,11.6,12.1,28920.0],["2012-02-10",12.2,12.2,11.6,12.2,9120.0],["2012-02-13",12.3,12.3,11.6,11.8,6790.0],["2012-02-14",11.3,11.9,11.3,11.5,2340.0],["2012-02-15",11.5,12.1,11.4,11.6,4400.0],["2012-02-16",11.6,11.9,11.3,11.4,1150.0],["2012-02-17",11.3,11.9,11.3,11.6,2500.0],["2012-02-21",12.0,12.0,11.4,11.4,5960.0],["2012-02-22",11.5,12.0,10.9,11.3,10780.0],["2012-02-23",11.2,11.4,10.6,10.6,9730.0],["2012-02-24",10.6,10.8,9.7,10.2,20220.0],["2012-02-27",10.2,10.2,9.9,9.9,5960.0],["2012-02-28",9.9,10.1,9.8,10.0,10550.0],["2012-02-29",9.9,10.6,9.6,9.6,5900.0],["2012-03-01",10.0,10.2,9.5,9.7,8630.0],["2012-03-02",9.7,10.0,9.6,9.6,3500.0],["2012-03-05",9.6,10.0,9.5,9.6,5400.0],["2012-03-06",9.8,10.0,9.4,9.5,5080.0],["2012-03-07",9.9,9.9,9.5,9.5,1770.0],["2012-03-08",9.5,9.8,9.4,9.8,6930.0],["2012-03-09",9.7,10.4,9.6,10.4,10680.0],["2012-03-12",10.5,10.8,10.2,10.2,2320.0],["2012-03-13",10.3,10.3,10.0,10.1,3190.0],["2012-03-14",9.9,10.7,9.9,10.6,13700.0],["2012-03-15",11.1,11.1,10.1,10.3,11900.0],["2012-03-16",10.4,10.6,9.6,9.6,17510.0],["2012-03-19",10.0,10.2,9.6,10.1,3180.0],["2012-03-20",9.9,10.1,9.7,10.0,2920.0],["2012-03-21",10.2,10.3,9.9,10.0,1040.0],["2012-03-22",9.9,10.0,9.8,9.8,2720.0],["2012-03-23",9.8,10.1,9.8,9.9,1650.0],["2012-03-26",10.2,10.3,9.8,9.8,2100.0],["2012-03-27",9.8,10.3,9.7,9.7,6660.0],["2012-03-28",9.8,10.0,9.8,9.8,1460.0],["2012-03-29",9.7,10.2,9.6,9.6,13630.0],["2012-03-30",9.7,10.1,9.6,9.7,10010.0],["2012-04-02",9.9,10.5,9.9,10.3,11300.0],["2012-04-03",10.1,10.9,10.1,10.8,11660.0],["2012-04-04",10.2,10.3,10.1,10.3,1460.0],["2012-04-05",10.3,10.6,10.3,10.6,9040.0],["2012-04-09",10.2,10.6,10.1,10.6,3900.0],["2012-04-10",10.3,10.3,9.8,9.9,8090.0],["2012-04-11",10.0,10.7,9.9,10.5,42580.0],["2012-04-12",10.6,10.6,10.4,10.4,950.0],["2012-04-13",10.3,10.4,9.8,10.0,3780.0],["2012-04-16",9.9,10.2,9.7,9.9,7140.0],["2012-04-17",9.8,10.1,9.8,9.9,860.0],["2012-04-18",9.8,10.2,9.8,10.1,3730.0],["2012-04-19",9.9,10.1,9.9,10.0,7480.0],["2012-04-20",9.9,10.0,9.9,9.9,3620.0],["2012-04-23",10.0,10.2,9.9,10.1,1480.0],["2012-04-24",9.9,10.1,9.9,9.9,4340.0],["2012-04-25",9.9,10.1,9.9,9.9,390.0],["2012-04-26",9.9,10.4,9.9,10.3,8600.0],["2012-04-27",10.5,11.2,10.5,11.0,18800.0],["2012-04-30",10.8,11.5,10.8,11.2,10700.0],["2012-05-01",11.4,12.2,11.4,12.2,15500.0],["2012-05-02",12.3,12.3,11.5,11.6,5350.0],["2012-05-03",12.0,12.0,10.1,11.0,6300.0],["2012-05-04",11.0,11.0,10.4,10.6,4460.0],["2012-05-07",10.7,11.0,10.5,10.7,650.0],["2012-05-08",10.6,11.1,10.6,10.8,1010.0],["2012-05-09",10.6,10.9,10.6,10.9,70.0],["2012-05-10",10.8,11.0,10.1,10.9,3100.0],["2012-05-11",10.7,11.2,10.3,10.7,1660.0],["2012-05-14",10.6,10.6,10.3,10.5,1030.0],["2012-05-15",10.2,10.4,10.0,10.3,1600.0],["2012-05-16",10.6,10.6,10.2,10.5,1700.0],["2012-05-17",10.5,10.6,10.1,10.2,1180.0],["2012-05-18",10.2,10.3,10.0,10.0,2550.0],["2012-05-21",9.9,10.6,9.9,10.0,1830.0],["2012-05-22",10.0,10.9,10.0,10.3,4600.0],["2012-05-23",10.2,10.6,10.1,10.2,1900.0],["2012-05-24",10.2,10.6,10.2,10.6,630.0],["2012-05-25",10.5,10.6,10.2,10.2,100.0],["2012-05-29",10.3,10.6,10.1,10.2,1150.0],["2012-05-30",10.1,10.2,10.0,10.1,3330.0],["2012-05-31",9.9,10.2,9.3,10.1,8410.0],["2012-06-01",9.5,10.1,9.5,10.1,40.0],["2012-06-04",9.6,10.0,9.5,9.6,1700.0],["2012-06-05",9.8,9.8,9.5,9.6,250.0],["2012-06-06",9.7,10.1,9.7,9.8,2860.0],["2012-06-07",9.8,10.1,9.8,9.8,630.0],["2012-06-08",10.1,10.1,9.7,9.7,450.0],["2012-06-11",10.0,10.0,9.7,9.9,4100.0],["2012-06-12",10.0,10.0,9.7,9.7,570.0],["2012-06-13",9.7,9.8,9.7,9.7,1170.0],["2012-06-14",9.4,9.7,9.2,9.4,2210.0],["2012-06-15",9.7,10.5,8.5,9.1,5230.0],["2012-06-18",9.5,9.9,9.5,9.9,2670.0],["2012-06-19",9.9,9.9,9.5,9.5,2580.0],["2012-06-20",9.6,9.7,9.6,9.6,1800.0],["2012-06-21",9.6,9.8,9.5,9.6,1730.0],["2012-06-22",9.7,9.8,9.5,9.7,3950.0],["2012-06-25",9.3,9.7,9.3,9.6,540.0],["2012-06-26",9.5,9.5,9.2,9.3,1440.0],["2012-06-27",9.5,9.5,9.0,9.0,2200.0],["2012-06-28",9.1,9.2,8.7,8.8,9010.0],["2012-06-29",9.1,9.5,9.1,9.4,3700.0],["2012-07-02",9.5,9.5,9.2,9.2,6610.0],["2012-07-03",9.2,9.5,9.1,9.2,1110.0],["2012-07-05",9.2,9.5,8.9,9.1,7470.0],["2012-07-06",9.0,9.7,9.0,9.5,6490.0],["2012-07-09",9.3,10.0,9.1,9.2,2900.0],["2012-07-10",9.8,10.0,9.5,9.5,990.0],["2012-07-11",9.9,9.9,9.5,9.8,260.0],["2012-07-12",9.5,9.8,9.3,9.7,220.0],["2012-07-13",9.3,9.5,9.2,9.5,50.0],["2012-07-16",9.1,9.7,9.1,9.2,150.0],["2012-07-17",9.1,9.5,9.1,9.2,2150.0],["2012-07-18",9.2,9.5,9.2,9.5,340.0],["2012-07-19",9.2,9.5,9.1,9.3,5280.0],["2012-07-20",9.3,9.3,9.2,9.3,1760.0],["2012-07-23",9.1,9.4,9.0,9.1,1040.0],["2012-07-24",9.0,9.5,9.0,9.2,6760.0],["2012-07-25",9.2,9.3,9.2,9.3,100.0],["2012-07-26",9.2,9.2,8.2,8.2,5970.0],["2012-07-27",8.4,9.1,8.3,8.7,1740.0],["2012-07-30",8.3,9.0,8.2,8.4,5010.0],["2012-07-31",8.7,8.7,8.2,8.3,2260.0],["2012-08-01",8.2,8.7,8.2,8.2,2750.0],["2012-08-02",8.5,8.5,7.5,7.6,21950.0],["2012-08-03",7.9,7.9,7.7,7.9,24650.0],["2012-08-06",7.7,7.9,7.2,7.3,9150.0],["2012-08-07",7.2,7.8,7.2,7.5,27650.0],["2012-08-08",7.5,8.0,7.3,8.0,20030.0],["2012-08-09",8.0,8.9,7.5,7.9,4210.0],["2012-08-10",8.0,8.9,8.0,8.6,280.0],["2012-08-13",8.5,8.6,8.2,8.6,990.0],["2012-08-14",8.6,8.8,8.2,8.2,5940.0],["2012-08-15",8.4,8.8,8.3,8.8,1050.0],["2012-08-16",8.4,8.9,8.4,8.8,3320.0],["2012-08-17",8.5,8.9,8.5,8.8,310.0],["2012-08-20",9.0,9.0,8.5,8.5,800.0],["2012-08-21",8.6,9.0,8.6,8.7,80.0],["2012-08-22",8.9,8.9,8.6,8.6,250.0],["2012-08-23",8.7,8.8,8.1,8.6,11920.0],["2012-08-24",8.9,8.9,8.3,8.8,1200.0],["2012-08-27",8.9,8.9,8.1,8.6,1690.0],["2012-08-28",8.7,8.7,7.9,8.4,3840.0],["2012-08-29",8.3,8.7,8.2,8.7,1360.0],["2012-08-30",8.6,8.7,8.2,8.5,5000.0],["2012-08-31",8.4,8.5,8.3,8.3,2440.0],["2012-09-04",8.3,8.5,8.1,8.3,1530.0],["2012-09-05",8.3,8.7,8.3,8.3,1250.0],["2012-09-06",8.4,8.4,8.3,8.3,2960.0],["2012-09-07",8.4,8.5,8.1,8.4,1660.0],["2012-09-10",8.1,8.5,8.1,8.5,790.0],["2012-09-11",8.2,8.5,8.2,8.5,730.0],["2012-09-12",8.2,8.5,8.2,8.2,360.0],["2012-09-13",8.2,8.5,8.2,8.5,290.0],["2012-09-14",8.2,8.5,8.1,8.1,2730.0],["2012-09-17",8.1,8.5,8.1,8.2,980.0],["2012-09-18",8.2,8.4,8.2,8.4,500.0],["2012-09-19",8.5,8.5,8.2,8.4,3230.0],["2012-09-20",8.3,8.5,8.3,8.3,1830.0],["2012-09-21",8.4,8.5,8.3,8.5,3150.0],["2012-09-24",8.5,8.5,8.4,8.4,490.0],["2012-09-25",8.4,8.5,8.3,8.5,830.0],["2012-09-26",8.3,8.5,8.2,8.3,1510.0],["2012-09-27",8.3,8.7,8.3,8.5,3330.0],["2012-09-28",8.3,8.7,8.3,8.7,530.0],["2012-10-01",8.7,8.7,8.7,8.7,0.0],["2012-10-02",8.7,8.7,8.4,8.4,70.0],["2012-10-03",8.3,8.5,8.3,8.5,240.0],["2012-10-04",8.7,8.7,8.6,8.7,1810.0],["2012-10-05",8.7,8.7,8.3,8.3,710.0],["2012-10-08",8.3,8.6,8.3,8.6,550.0],["2012-10-09",8.5,8.6,8.4,8.4,220.0],["2012-10-10",8.3,8.6,8.2,8.2,4360.0],["2012-10-11",8.2,8.5,8.2,8.3,8930.0],["2012-10-12",8.3,8.5,8.3,8.5,380.0],["2012-10-15",8.2,8.6,8.2,8.5,160.0],["2012-10-16",8.5,8.5,8.3,8.3,380.0],["2012-10-17",8.3,8.5,8.3,8.3,50.0],["2012-10-18",8.5,8.6,8.2,8.6,4270.0],["2012-10-19",8.4,8.4,8.4,8.4,480.0],["2012-10-22",8.6,8.6,8.3,8.3,1080.0],["2012-10-23",8.2,8.4,8.2,8.4,1150.0],["2012-10-24",8.2,8.5,8.2,8.3,1280.0],["2012-10-25",8.5,8.5,8.2,8.4,3340.0],["2012-10-26",8.1,8.5,7.6,8.0,11700.0],["2012-10-31",7.7,8.5,7.7,8.5,1600.0],["2012-11-01",8.1,8.6,8.1,8.6,240.0],["2012-11-02",8.2,8.8,8.2,8.3,12690.0],["2012-11-05",8.5,8.6,8.4,8.4,2070.0],["2012-11-06",8.3,8.7,8.3,8.7,6930.0],["2012-11-07",8.7,8.7,8.3,8.6,2230.0],["2012-11-08",8.2,8.5,8.2,8.5,250.0],["2012-11-09",8.2,8.6,8.1,8.5,3490.0],["2012-11-12",8.3,8.3,8.1,8.1,5280.0],["2012-11-13",8.1,8.3,8.1,8.3,340.0],["2012-11-14",8.1,8.5,7.9,7.9,4060.0],["2012-11-15",8.3,8.4,7.5,7.6,3210.0],["2012-11-16",7.5,8.0,7.4,7.9,7270.0],["2012-11-19",7.7,7.8,7.5,7.6,1210.0],["2012-11-20",7.6,7.6,7.2,7.2,6210.0],["2012-11-21",7.6,7.6,7.3,7.3,3350.0],["2012-11-23",7.3,7.5,7.3,7.5,120.0],["2012-11-26",7.3,7.5,7.3,7.5,140.0],["2012-11-27",7.5,7.5,7.5,7.5,0.0],["2012-11-28",7.5,7.5,7.3,7.4,1070.0],["2012-11-29",7.4,7.6,7.3,7.6,1250.0],["2012-11-30",7.5,7.5,7.3,7.5,2110.0],["2012-12-03",7.5,7.7,7.3,7.3,4980.0],["2012-12-04",7.6,7.7,7.3,7.3,460.0],["2012-12-05",7.3,7.7,7.2,7.5,2520.0],["2012-12-06",7.2,7.7,7.2,7.7,930.0],["2012-12-07",7.4,7.6,7.2,7.3,890.0],["2012-12-10",7.3,7.4,7.3,7.3,440.0],["2012-12-11",7.4,7.5,6.9,7.4,27240.0],["2012-12-12",7.2,7.5,7.1,7.1,1350.0],["2012-12-13",7.2,7.7,7.0,7.7,11660.0],["2012-12-14",7.1,7.7,6.8,7.4,9820.0],["2012-12-17",7.0,7.2,6.8,7.0,1200.0],["2012-12-18",7.0,7.2,7.0,7.1,2420.0],["2012-12-19",7.2,7.3,7.0,7.2,3100.0],["2012-12-20",7.3,8.3,7.3,7.8,5800.0],["2012-12-21",7.9,8.0,7.6,7.6,1580.0],["2012-12-24",8.2,8.2,6.9,7.8,7710.0],["2012-12-26",7.5,7.6,7.3,7.3,330.0],["2012-12-27",7.3,7.9,7.3,7.8,760.0],["2012-12-28",7.3,7.8,7.3,7.8,750.0],["2012-12-31",8.0,8.0,7.2,7.6,7060.0],["2013-01-02",7.7,8.2,7.5,7.5,3690.0],["2013-01-03",7.5,8.0,7.5,7.5,2930.0],["2013-01-04",7.8,8.3,7.6,8.3,6960.0],["2013-01-07",8.3,10.6,8.3,9.8,20860.0],["2013-01-08",9.4,10.2,8.5,9.2,6370.0],["2013-01-09",10.2,10.8,9.7,10.5,57100.0],["2013-01-10",10.7,10.7,9.8,10.3,15650.0],["2013-01-11",10.5,11.7,10.5,11.0,16050.0],["2013-01-14",11.5,11.6,11.1,11.2,12770.0],["2013-01-15",10.5,11.4,10.1,11.3,9230.0],["2013-01-16",11.4,11.4,10.9,11.2,40510.0],["2013-01-17",11.4,12.2,11.3,12.2,74090.0],["2013-01-18",12.0,12.8,11.5,12.5,25570.0],["2013-01-22",12.7,13.2,11.8,12.6,11400.0],["2013-01-23",12.2,12.7,12.1,12.6,16100.0],["2013-01-24",12.6,12.7,12.2,12.7,6870.0],["2013-01-25",12.8,12.9,11.8,12.6,20120.0],["2013-01-28",11.8,13.0,11.7,12.8,21010.0],["2013-01-29",12.8,13.2,12.6,13.0,12790.0],["2013-01-30",12.8,14.1,12.8,13.8,25810.0],["2013-01-31",13.6,13.8,13.6,13.7,5110.0],["2013-02-01",13.7,13.8,13.3,13.3,8050.0],["2013-02-04",13.2,13.7,12.8,13.3,2370.0],["2013-02-05",13.1,13.9,11.8,13.1,16410.0],["2013-02-06",13.3,13.5,13.2,13.3,4930.0],["2013-02-07",13.1,13.5,12.2,13.0,6680.0],["2013-02-08",13.0,13.4,12.7,13.0,4610.0],["2013-02-11",13.3,14.5,13.0,14.4,10900.0],["2013-02-12",14.5,17.0,13.8,16.4,36030.0],["2013-02-13",15.8,16.3,15.5,16.1,4860.0],["2013-02-14",16.2,16.5,16.0,16.1,3770.0],["2013-02-15",16.3,17.3,16.0,16.7,13830.0],["2013-02-19",16.4,16.8,15.8,15.8,6770.0],["2013-02-20",15.8,16.8,15.7,15.7,13190.0],["2013-02-21",15.7,16.0,14.1,14.7,11030.0],["2013-02-22",14.5,14.9,14.5,14.6,45820.0],["2013-02-25",14.4,14.9,13.9,14.4,30710.0],["2013-02-26",14.1,14.8,14.0,14.4,38430.0],["2013-02-27",14.5,15.0,14.0,15.0,12090.0],["2013-02-28",14.5,14.5,13.3,14.4,17570.0],["2013-03-01",14.5,14.5,14.1,14.2,15300.0],["2013-03-04",14.4,14.8,14.1,14.5,11610.0],["2013-03-05",14.5,16.9,14.5,16.8,47880.0],["2013-03-06",16.4,17.0,15.5,16.0,5380.0],["2013-03-07",15.9,16.9,15.9,16.9,5320.0],["2013-03-08",16.8,17.3,16.4,16.6,7330.0],["2013-03-11",16.6,18.3,16.6,17.8,13210.0],["2013-03-12",18.0,19.4,18.0,18.5,24080.0],["2013-03-13",18.6,18.6,18.4,18.4,5440.0],["2013-03-14",18.5,18.5,16.7,18.1,6570.0],["2013-03-15",18.3,18.3,16.7,17.1,21420.0],["2013-03-18",17.3,17.3,16.1,16.8,13890.0],["2013-03-19",16.5,17.6,15.8,16.7,7990.0],["2013-03-20",17.0,18.2,17.0,17.3,14570.0],["2013-03-21",17.3,18.2,16.7,17.4,16070.0],["2013-03-22",17.2,17.6,16.9,17.0,7600.0],["2013-03-25",17.0,17.4,16.8,16.8,7540.0],["2013-03-26",16.8,17.6,16.5,17.0,6510.0],["2013-03-27",17.0,17.8,16.2,17.3,6520.0],["2013-03-28",17.0,17.9,16.9,16.9,3020.0],["2013-04-01",17.3,17.8,16.5,17.5,4880.0],["2013-04-02",18.0,18.1,17.5,17.7,5620.0],["2013-04-03",17.8,17.9,17.1,17.9,4520.0],["2013-04-04",17.5,18.1,16.8,18.1,14450.0],["2013-04-05",17.9,18.2,17.0,17.4,3310.0],["2013-04-08",17.4,18.0,17.0,17.6,1470.0],["2013-04-09",18.0,18.0,17.2,17.2,1800.0],["2013-04-10",17.3,17.4,16.4,17.3,2200.0],["2013-04-11",17.4,17.8,17.0,17.1,5680.0],["2013-04-12",16.9,16.9,16.9,16.9,40.0],["2013-04-15",16.9,17.3,16.2,16.2,3380.0],["2013-04-16",16.0,16.5,16.0,16.4,1990.0],["2013-04-17",16.1,16.9,15.1,15.5,2300.0],["2013-04-18",15.1,15.6,14.9,15.3,2350.0],["2013-04-19",15.5,15.5,14.2,14.6,1620.0],["2013-04-22",14.1,16.0,14.1,16.0,3600.0],["2013-04-23",15.5,16.0,15.3,15.5,320.0],["2013-04-24",14.9,16.0,14.9,16.0,1170.0],["2013-04-25",15.2,15.7,15.2,15.5,1920.0],["2013-04-26",15.3,15.6,15.0,15.5,680.0],["2013-04-29",15.5,15.6,15.0,15.3,4170.0],["2013-04-30",15.5,15.6,15.3,15.3,800.0],["2013-05-01",15.6,15.6,15.1,15.2,250.0],["2013-05-02",15.3,15.4,15.1,15.1,2210.0],["2013-05-03",15.1,15.5,14.4,15.2,3150.0],["2013-05-06",14.8,15.2,14.4,14.5,5610.0],["2013-05-07",14.2,16.0,14.2,15.7,5570.0],["2013-05-08",15.8,16.9,15.4,16.6,4070.0],["2013-05-09",16.3,20.0,16.3,19.0,33560.0],["2013-05-10",19.0,22.6,18.8,20.8,38970.0],["2013-05-13",20.7,21.9,20.5,20.9,13400.0],["2013-05-14",21.0,21.5,21.0,21.2,20950.0],["2013-05-15",21.5,23.0,21.4,23.0,30220.0],["2013-05-16",23.0,24.4,22.0,24.2,18370.0],["2013-05-17",24.5,24.5,23.3,23.9,17230.0],["2013-05-20",23.8,24.5,23.0,23.8,8340.0],["2013-05-21",24.4,24.4,23.1,24.0,7990.0],["2013-05-22",24.0,24.5,23.5,23.7,9130.0],["2013-05-23",23.7,24.3,18.1,24.0,12810.0],["2013-05-24",23.0,23.9,22.4,23.1,28420.0],["2013-05-28",23.3,24.4,22.6,23.3,26780.0],["2013-05-29",23.4,24.0,22.9,23.0,10740.0],["2013-05-30",23.0,23.9,22.9,23.4,19200.0],["2013-05-31",21.1,23.8,21.1,23.3,9550.0],["2013-06-03",23.3,23.8,22.8,23.3,9840.0],["2013-06-04",23.6,23.6,22.8,23.0,10430.0],["2013-06-05",22.8,23.2,22.1,22.6,13700.0],["2013-06-06",22.8,23.5,22.1,23.1,23200.0],["2013-06-07",23.0,24.3,22.7,23.2,10990.0],["2013-06-10",23.5,24.1,23.2,23.7,6990.0],["2013-06-11",23.5,24.2,23.5,24.1,5740.0],["2013-06-12",24.3,24.5,23.7,23.8,5330.0],["2013-06-13",24.1,24.4,23.3,23.9,5750.0],["2013-06-14",23.8,24.3,22.6,22.8,7100.0],["2013-06-17",22.6,24.0,22.0,23.7,7760.0],["2013-06-18",23.9,24.5,23.6,24.0,14950.0],["2013-06-19",24.0,26.6,23.8,25.3,33090.0],["2013-06-20",24.9,24.9,23.4,23.7,10090.0],["2013-06-21",24.2,25.2,23.1,23.3,7520.0],["2013-06-24",22.7,23.9,21.9,22.7,19320.0],["2013-06-25",22.6,23.2,22.2,22.8,6160.0],["2013-06-26",22.9,24.4,22.9,23.4,15070.0],["2013-06-27",23.2,24.4,23.2,24.1,6660.0],["2013-06-28",24.2,24.6,23.0,23.2,4570.0],["2013-07-01",23.3,23.8,21.4,21.9,68400.0],["2013-07-02",22.1,22.8,21.7,22.1,6030.0],["2013-07-03",22.0,22.0,21.0,21.3,1920.0],["2013-07-05",21.7,22.4,21.3,21.9,3940.0],["2013-07-08",22.0,23.5,22.0,22.6,6580.0],["2013-07-09",23.1,23.6,22.0,22.4,3820.0],["2013-07-10",22.1,22.7,21.5,22.4,4780.0],["2013-07-11",22.4,22.5,21.6,21.9,3750.0],["2013-07-12",22.6,22.6,21.1,21.6,4390.0],["2013-07-15",21.4,22.3,21.3,22.1,4650.0],["2013-07-16",22.4,22.7,21.9,22.5,4100.0],["2013-07-17",22.4,22.7,21.7,22.2,4250.0],["2013-07-18",22.0,22.8,22.0,22.3,4210.0],["2013-07-19",22.3,22.3,21.4,21.6,4820.0],["2013-07-22",21.4,21.5,20.7,21.1,4660.0],["2013-07-23",21.1,21.8,21.0,21.2,4100.0],["2013-07-24",21.4,21.4,21.0,21.2,5530.0],["2013-07-25",21.5,21.5,20.9,21.0,4240.0],["2013-07-26",21.1,21.4,21.0,21.3,3690.0],["2013-07-29",21.0,21.8,21.0,21.7,4190.0],["2013-07-30",21.6,22.0,21.1,21.6,11960.0],["2013-07-31",21.8,22.6,21.4,22.2,5820.0],["2013-08-01",22.6,24.1,22.1,23.5,25600.0],["2013-08-02",23.7,24.3,22.9,24.0,9460.0],["2013-08-05",24.5,26.0,24.0,25.0,28280.0],["2013-08-06",25.4,25.4,24.2,24.5,10680.0],["2013-08-07",24.7,24.7,22.7,23.9,10100.0],["2013-08-08",23.9,24.3,23.5,23.8,9990.0],["2013-08-09",24.1,24.4,23.8,24.0,6300.0],["2013-08-12",23.8,25.0,23.2,23.8,28300.0],["2013-08-13",27.5,27.5,23.8,24.3,26010.0],["2013-08-14",24.6,25.7,23.9,25.0,34870.0],["2013-08-15",25.1,25.1,23.8,24.1,11320.0],["2013-08-16",23.9,24.0,22.5,22.9,25550.0],["2013-08-19",22.8,23.3,22.5,22.7,7190.0],["2013-08-20",22.7,23.1,22.7,22.9,8030.0],["2013-08-21",22.9,23.1,22.7,22.8,3330.0],["2013-08-22",22.8,23.1,22.7,22.7,2090.0],["2013-08-23",22.8,23.1,22.6,22.6,3710.0],["2013-08-26",22.5,23.0,22.5,22.8,3670.0],["2013-08-27",22.8,23.1,22.6,22.8,4570.0],["2013-08-28",22.9,23.5,22.6,23.2,3270.0],["2013-08-29",23.1,23.5,22.8,23.3,6200.0],["2013-08-30",23.2,23.2,22.9,23.0,3620.0],["2013-09-03",22.9,23.0,22.8,22.8,4510.0],["2013-09-04",22.8,23.6,22.8,23.2,5400.0],["2013-09-05",23.3,23.5,23.1,23.4,3080.0],["2013-09-06",23.3,23.7,22.8,23.0,8230.0],["2013-09-09",23.2,23.7,23.1,23.5,2710.0],["2013-09-10",23.6,24.4,23.6,24.2,6630.0],["2013-09-11",24.4,25.9,24.0,25.2,15990.0],["2013-09-12",25.5,26.7,24.5,25.1,42530.0],["2013-09-13",25.2,26.1,24.7,25.6,16900.0],["2013-09-16",26.0,26.3,25.4,25.6,14060.0],["2013-09-17",25.7,26.5,25.3,25.4,19830.0],["2013-09-18",25.5,26.0,25.0,25.5,9480.0],["2013-09-19",25.4,27.4,24.5,26.4,16840.0],["2013-09-20",26.1,26.3,24.8,26.0,18960.0],["2013-09-23",26.0,26.2,25.6,25.9,11070.0],["2013-09-24",25.9,27.4,25.6,26.7,9980.0],["2013-09-25",26.7,27.8,26.6,26.8,13720.0],["2013-09-26",27.2,27.5,26.4,27.0,12690.0],["2013-09-27",26.9,27.3,26.6,26.8,3440.0],["2013-09-30",26.4,27.1,25.5,26.9,5790.0],["2013-10-01",26.7,28.1,26.1,27.6,22500.0],["2013-10-02",27.4,28.2,27.4,28.0,7810.0],["2013-10-03",27.8,27.9,27.0,27.3,6060.0],["2013-10-04",27.6,28.3,27.6,28.0,8780.0],["2013-10-07",28.0,28.8,27.5,27.8,6000.0],["2013-10-08",27.5,29.0,27.1,27.8,5240.0],["2013-10-09",27.8,28.0,25.8,27.3,6750.0],["2013-10-10",27.3,28.3,27.3,27.5,19060.0],["2013-10-11",26.3,28.9,26.3,28.0,16260.0],["2013-10-14",28.0,28.9,26.4,28.8,7090.0],["2013-10-15",28.7,29.0,27.5,28.1,16880.0],["2013-10-16",28.0,28.7,26.1,28.5,5300.0],["2013-10-17",28.5,29.0,27.0,29.0,24780.0],["2013-10-18",29.0,29.7,28.3,28.6,8850.0],["2013-10-21",28.6,29.5,28.2,29.2,7680.0],["2013-10-22",29.0,29.6,27.9,28.4,11360.0],["2013-10-23",28.5,29.3,28.2,28.8,17700.0],["2013-10-24",28.9,30.1,28.5,29.5,37240.0],["2013-10-25",30.4,33.3,29.0,30.8,38530.0],["2013-10-28",31.0,32.1,30.3,31.3,13930.0],["2013-10-29",30.7,32.3,30.6,31.7,4420.0],["2013-10-30",32.0,33.0,30.0,30.8,8880.0],["2013-10-31",30.5,30.8,29.0,30.0,23770.0],["2013-11-01",30.8,32.1,29.1,31.9,26790.0],["2013-11-04",32.0,32.5,30.9,32.2,47250.0],["2013-11-05",32.5,32.5,31.0,32.1,11370.0],["2013-11-06",32.4,32.5,31.0,31.3,12570.0],["2013-11-07",31.5,32.3,29.5,32.2,22990.0],["2013-11-08",31.9,34.0,30.6,33.1,32590.0],["2013-11-11",34.3,34.8,33.0,34.7,18430.0],["2013-11-12",34.9,35.3,34.0,34.6,9700.0],["2013-11-13",34.6,35.3,33.7,34.2,10910.0],["2013-11-14",34.5,35.0,32.3,34.2,16880.0],["2013-11-15",34.0,34.4,33.1,33.7,7050.0],["2013-11-18",33.5,37.3,32.6,33.0,16880.0],["2013-11-19",33.0,33.8,32.0,32.2,11220.0],["2013-11-20",32.6,34.5,32.5,33.3,20800.0],["2013-11-21",33.3,34.0,32.8,33.6,9020.0],["2013-11-22",33.9,34.7,33.4,33.8,14260.0],["2013-11-25",34.0,34.5,33.3,33.7,10900.0],["2013-11-26",33.8,35.1,33.8,35.0,15940.0],["2013-11-27",35.3,35.4,34.3,34.6,9980.0],["2013-11-29",34.3,35.2,34.3,34.6,740.0],["2013-12-02",34.5,35.3,34.2,34.7,5820.0],["2013-12-03",34.9,35.2,34.2,34.3,6540.0],["2013-12-04",34.2,35.1,33.6,34.3,3140.0],["2013-12-05",34.0,34.3,33.9,34.2,2640.0],["2013-12-06",34.2,34.7,33.8,34.5,8330.0],["2013-12-09",34.1,34.5,33.5,34.4,8290.0],["2013-12-10",33.4,35.5,32.8,34.2,12560.0],["2013-12-11",33.7,34.9,32.9,33.6,5290.0],["2013-12-12",33.6,34.6,32.9,33.0,8570.0],["2013-12-13",33.3,33.9,31.2,33.5,14270.0],["2013-12-16",33.4,33.8,32.8,33.5,4690.0],["2013-12-17",33.2,33.8,33.0,33.2,2540.0],["2013-12-18",33.0,33.7,32.9,33.4,25740.0],["2013-12-19",33.1,33.9,33.1,33.9,3640.0],["2013-12-20",34.3,34.4,33.0,34.4,13270.0],["2013-12-23",34.4,35.0,33.5,35.0,3800.0],["2013-12-24",34.7,35.0,34.7,35.0,1580.0],["2013-12-26",34.8,35.8,33.5,35.3,7000.0],["2013-12-27",35.1,36.1,35.0,35.9,8150.0],["2013-12-30",36.1,36.1,34.0,34.8,3490.0],["2013-12-31",35.2,39.3,34.5,37.9,41360.0],["2014-01-02",38.3,41.6,37.2,40.6,55760.0],["2014-01-03",40.4,53.8,40.0,51.0,77700.0],["2014-01-06",49.8,57.3,48.8,54.6,86940.0],["2014-01-07",55.0,56.9,53.7,54.8,47220.0],["2014-01-08",55.9,56.2,53.7,55.4,24190.0],["2014-01-09",55.8,56.3,53.7,53.9,45580.0],["2014-01-10",54.6,55.6,49.6,50.2,75690.0],["2014-01-13",48.5,52.5,46.6,49.2,70780.0],["2014-01-14",49.3,52.3,48.4,49.8,35630.0],["2014-01-15",50.1,51.3,48.7,49.7,17300.0],["2014-01-16",49.5,49.9,48.5,49.8,31190.0],["2014-01-17",49.5,50.2,49.5,49.7,8600.0],["2014-01-21",49.7,50.5,49.3,50.1,28730.0],["2014-01-22",50.1,51.2,49.5,49.9,17600.0],["2014-01-23",49.8,50.5,48.2,50.1,8450.0],["2014-01-24",49.8,50.1,48.0,49.5,18030.0],["2014-01-27",49.5,52.4,47.2,51.8,90400.0],["2014-01-28",52.5,56.5,52.4,53.2,49350.0],["2014-01-29",53.0,55.6,51.1,52.2,16680.0],["2014-01-30",52.5,54.0,49.8,52.8,24440.0],["2014-01-31",52.2,55.3,51.9,55.0,27980.0],["2014-02-03",56.7,58.2,51.4,52.0,49380.0],["2014-02-04",52.1,55.8,51.9,53.4,16290.0],["2014-02-05",53.4,53.8,50.6,52.0,7700.0],["2014-02-06",52.1,52.2,49.7,51.7,7090.0],["2014-02-07",51.6,52.4,49.8,50.0,12190.0],["2014-02-10",49.5,51.5,48.0,50.5,21420.0],["2014-02-11",51.0,51.2,49.7,50.6,9190.0],["2014-02-12",50.3,52.3,49.6,51.5,26410.0],["2014-02-13",50.9,53.9,50.6,51.1,14190.0],["2014-02-14",51.2,51.5,49.5,50.9,21040.0],["2014-02-18",51.0,53.9,49.5,53.8,47460.0],["2014-02-19",53.5,54.6,51.9,52.9,14490.0],["2014-02-20",52.8,53.7,47.7,51.1,34440.0],["2014-02-21",50.8,53.1,49.4,51.8,12520.0],["2014-02-24",52.5,52.8,49.7,50.8,11100.0],["2014-02-25",50.5,51.6,49.6,49.7,8930.0],["2014-02-26",50.1,50.3,48.5,49.0,8930.0],["2014-02-27",48.7,50.7,48.1,50.2,12000.0],["2014-02-28",49.9,51.5,49.6,49.7,12160.0],["2014-03-03",49.0,50.7,48.0,49.9,10550.0],["2014-03-04",50.0,51.5,49.4,49.9,18700.0],["2014-03-05",50.0,50.8,46.2,49.8,33620.0],["2014-03-06",50.2,51.1,49.5,50.5,26360.0],["2014-03-07",50.4,50.4,49.4,49.9,14070.0],["2014-03-10",49.5,52.2,49.5,50.3,21270.0],["2014-03-11",50.5,51.0,49.1,49.8,12380.0],["2014-03-12",49.4,50.8,48.4,50.6,24960.0],["2014-03-13",50.5,50.5,47.5,48.9,22700.0],["2014-03-14",49.3,50.2,48.0,49.3,11740.0],["2014-03-17",49.3,50.2,47.8,49.6,9530.0],["2014-03-18",49.4,50.8,48.7,49.4,27120.0],["2014-03-19",49.7,50.1,48.4,49.1,6180.0],["2014-03-20",48.9,49.9,48.7,49.2,4470.0],["2014-03-21",49.6,50.0,48.5,50.0,44690.0],["2014-03-24",50.0,50.0,46.6,49.5,12740.0],["2014-03-25",49.3,50.0,47.0,48.4,12600.0],["2014-03-26",48.7,49.3,46.3,47.8,18930.0],["2014-03-27",47.8,47.8,45.3,45.9,17880.0],["2014-03-28",45.8,47.5,45.5,46.8,13990.0],["2014-03-31",46.8,48.5,46.6,47.4,13080.0],["2014-04-01",47.5,49.5,47.2,48.5,18980.0],["2014-04-02",48.9,50.2,48.3,48.6,31360.0],["2014-04-03",48.9,49.9,47.4,48.5,14160.0],["2014-04-04",48.9,49.7,47.8,48.5,7650.0],["2014-04-07",48.1,48.9,43.6,44.9,16080.0],["2014-04-08",45.1,46.4,43.0,45.8,14480.0],["2014-04-09",45.7,46.3,45.1,46.0,8170.0],["2014-04-10",46.3,46.3,44.8,45.4,6870.0],["2014-04-11",45.0,45.9,44.1,45.1,14770.0],["2014-04-14",45.6,45.6,41.2,41.3,17180.0],["2014-04-15",41.0,41.4,37.6,40.4,33710.0],["2014-04-16",40.3,44.3,40.3,43.7,27210.0],["2014-04-17",43.6,45.0,43.0,44.5,5740.0],["2014-04-21",44.8,47.6,44.8,47.0,9630.0],["2014-04-22",47.3,47.6,45.3,47.3,6220.0],["2014-04-23",47.4,47.4,45.1,46.4,5050.0],["2014-04-24",46.4,47.0,45.5,46.8,4230.0],["2014-04-25",46.4,47.1,44.3,45.6,13610.0],["2014-04-28",45.4,46.6,44.3,45.4,7190.0],["2014-04-29",45.7,45.7,43.9,44.9,6120.0],["2014-04-30",44.5,45.8,43.7,45.2,7850.0],["2014-05-01",44.9,45.6,43.1,43.9,7340.0],["2014-05-02",43.8,46.0,43.5,45.4,10820.0],["2014-05-05",45.4,46.6,44.3,45.6,5430.0],["2014-05-06",45.5,46.6,45.0,45.7,4820.0],["2014-05-07",45.8,45.9,42.2,43.1,7960.0],["2014-05-08",42.9,42.9,38.6,39.4,21280.0],["2014-05-09",38.8,39.2,36.8,37.5,69420.0],["2014-05-12",37.9,40.4,37.7,40.0,8580.0],["2014-05-13",40.4,42.9,40.1,42.3,26820.0],["2014-05-14",42.4,42.8,40.2,40.2,9260.0],["2014-05-15",39.9,40.5,38.8,39.9,7390.0],["2014-05-16",40.0,41.2,39.3,40.2,5500.0],["2014-05-19",40.0,41.0,38.8,39.2,6320.0],["2014-05-20",39.4,40.2,37.9,38.6,25340.0],["2014-05-21",38.6,40.3,38.6,39.8,3940.0],["2014-05-22",39.7,41.4,37.1,40.9,5860.0],["2014-05-23",40.6,42.1,40.6,41.0,8370.0],["2014-05-27",41.9,43.5,41.1,43.3,8320.0],["2014-05-28",44.4,45.4,43.6,44.8,10120.0],["2014-05-29",45.3,46.0,43.8,44.7,9790.0],["2014-05-30",46.0,46.0,43.8,44.5,15090.0],["2014-06-02",44.8,44.8,42.6,44.5,21230.0],["2014-06-03",44.0,44.5,42.8,43.3,8950.0],["2014-06-04",42.9,45.3,42.9,44.3,8480.0],["2014-06-05",44.4,46.1,44.3,44.6,16470.0],["2014-06-06",44.5,46.3,43.8,44.9,12170.0],["2014-06-09",44.6,45.5,44.2,45.0,12800.0],["2014-06-10",44.7,47.3,44.7,45.7,15720.0],["2014-06-11",45.6,47.1,44.6,45.5,10040.0],["2014-06-12",45.6,46.3,44.4,45.0,21540.0],["2014-06-13",44.9,46.4,43.3,46.2,16590.0],["2014-06-16",46.3,47.1,43.9,44.6,9350.0],["2014-06-17",44.4,46.2,44.4,45.6,8420.0],["2014-06-18",45.1,47.1,44.7,46.3,10320.0],["2014-06-19",46.3,47.1,44.8,45.5,11450.0],["2014-06-20",45.5,47.1,44.6,46.8,13780.0],["2014-06-23",46.6,48.4,45.1,47.8,21690.0],["2014-06-24",48.0,49.4,47.5,47.7,16310.0],["2014-06-25",47.8,49.2,46.6,47.4,16920.0],["2014-06-26",47.3,49.5,47.0,49.1,10210.0],["2014-06-27",49.1,50.6,47.5,47.5,299120.0],["2014-06-30",48.2,50.1,47.5,49.3,24350.0],["2014-07-01",49.6,50.5,48.5,49.5,11020.0],["2014-07-02",49.3,50.3,46.7,47.4,16650.0],["2014-07-03",47.4,48.9,47.4,47.9,5110.0],["2014-07-07",47.8,49.1,46.5,48.2,19060.0],["2014-07-08",48.1,48.8,45.4,46.7,14680.0],["2014-07-09",46.8,47.8,45.9,47.5,14260.0],["2014-07-10",46.5,47.6,45.3,47.5,15610.0],["2014-07-11",47.5,48.8,46.8,48.5,7200.0],["2014-07-14",48.8,50.7,47.5,49.1,55670.0],["2014-07-15",49.5,49.6,48.1,48.7,7950.0],["2014-07-16",49.4,50.4,48.3,48.7,10920.0],["2014-07-17",48.3,50.3,47.9,48.3,20060.0],["2014-07-18",48.2,49.0,47.7,48.8,5880.0],["2014-07-21",48.8,49.2,48.0,48.7,7700.0],["2014-07-22",48.8,49.7,48.2,48.6,4760.0],["2014-07-23",48.8,48.9,47.6,48.7,9800.0],["2014-07-24",49.0,49.5,47.5,47.8,10630.0],["2014-07-25",47.2,47.7,46.5,46.9,6800.0],["2014-07-28",47.0,47.6,45.1,45.6,7010.0],["2014-07-29",45.5,45.7,43.7,44.6,9620.0],["2014-07-30",44.7,45.9,44.2,45.3,10140.0],["2014-07-31",44.6,46.1,43.4,43.7,8980.0],["2014-08-01",43.9,44.2,41.0,42.7,12520.0],["2014-08-04",42.2,43.0,41.5,42.4,10230.0],["2014-08-05",41.8,41.8,32.3,34.1,60690.0],["2014-08-06",34.0,35.6,32.5,33.2,42470.0],["2014-08-07",33.4,33.8,29.4,30.7,36570.0],["2014-08-08",30.0,31.6,27.6,31.3,32580.0],["2014-08-11",32.4,34.3,31.6,32.3,19970.0],["2014-08-12",32.0,32.0,28.8,29.1,29310.0],["2014-08-13",29.0,30.2,28.7,30.0,15560.0],["2014-08-14",30.0,30.0,28.8,29.2,20070.0],["2014-08-15",29.6,30.9,29.0,30.6,32750.0],["2014-08-18",31.0,31.2,29.8,30.3,9130.0],["2014-08-19",30.7,30.7,29.3,30.2,5030.0],["2014-08-20",30.2,30.2,29.2,29.5,3720.0],["2014-08-21",29.4,30.6,29.0,30.2,5210.0],["2014-08-22",30.2,30.2,29.2,29.2,4360.0],["2014-08-25",29.5,29.6,28.3,29.0,3900.0],["2014-08-26",29.3,29.9,28.4,29.6,4430.0],["2014-08-27",29.7,31.0,29.5,30.5,10440.0],["2014-08-28",30.4,30.4,29.5,29.5,3960.0],["2014-08-29",29.7,30.3,29.0,30.1,5140.0],["2014-09-02",30.1,32.9,29.8,32.4,10880.0],["2014-09-03",32.1,34.1,30.2,32.1,41420.0],["2014-09-04",32.1,32.6,31.1,31.6,10920.0],["2014-09-05",31.4,32.9,30.6,31.6,5590.0],["2014-09-08",31.6,32.6,31.6,32.4,6730.0],["2014-09-09",32.5,32.5,30.6,31.3,9490.0],["2014-09-10",31.2,31.8,31.0,31.8,4050.0],["2014-09-11",31.5,31.8,31.0,31.8,10560.0],["2014-09-12",31.6,31.7,30.8,31.2,8290.0],["2014-09-15",31.5,31.5,30.4,31.0,17410.0],["2014-09-16",30.8,31.1,30.4,31.0,6210.0],["2014-09-17",31.0,31.7,30.9,31.4,3610.0],["2014-09-18",31.6,32.1,30.8,31.7,5010.0],["2014-09-19",31.7,32.0,30.9,31.5,17830.0],["2014-09-22",31.2,31.2,29.7,30.8,7070.0],["2014-09-23",30.6,30.8,29.7,30.5,7850.0],["2014-09-24",30.7,31.5,30.3,31.1,22910.0],["2014-09-25",30.9,31.5,28.5,29.3,14420.0],["2014-09-26",29.3,30.0,29.0,30.0,4670.0],["2014-09-29",29.5,30.1,29.5,30.1,4370.0],["2014-09-30",30.1,31.8,29.0,31.8,57840.0],["2014-10-01",31.5,31.5,27.0,27.5,24780.0],["2014-10-02",27.6,28.3,26.7,27.6,12170.0],["2014-10-03",28.1,28.9,26.7,27.5,16320.0],["2014-10-06",28.0,28.0,26.8,27.5,7190.0],["2014-10-07",27.1,27.8,27.1,27.5,14300.0],["2014-10-08",27.3,27.3,25.3,25.5,39810.0],["2014-10-09",25.3,25.6,21.5,22.8,86640.0],["2014-10-10",22.6,24.1,21.7,22.4,37110.0],["2014-10-13",22.2,23.1,21.5,21.6,19870.0],["2014-10-14",21.6,24.3,21.6,23.3,14830.0],["2014-10-15",24.4,25.4,21.7,25.3,14120.0],["2014-10-16",24.7,27.1,22.8,26.4,12640.0],["2014-10-17",26.9,27.0,25.8,26.0,7120.0],["2014-10-20",25.7,26.4,24.6,26.2,21860.0],["2014-10-21",26.3,28.4,26.3,27.5,10060.0],["2014-10-22",27.4,27.4,24.6,24.7,6850.0],["2014-10-23",25.0,26.4,24.2,26.2,5060.0],["2014-10-24",26.3,26.3,25.4,25.6,2200.0],["2014-10-27",25.3,25.3,22.6,23.1,21580.0],["2014-10-28",23.3,24.1,22.5,23.7,11580.0],["2014-10-29",23.7,23.9,22.0,23.1,11500.0],["2014-10-30",22.9,24.9,22.7,23.9,7080.0],["2014-10-31",24.7,25.0,23.8,24.9,10210.0],["2014-11-03",24.6,26.4,24.4,25.1,6770.0],["2014-11-04",25.2,26.0,23.0,23.8,8470.0],["2014-11-05",25.6,25.6,22.7,23.1,5940.0],["2014-11-06",23.0,23.3,22.3,23.0,3070.0],["2014-11-07",22.8,24.2,22.3,24.1,8850.0],["2014-11-10",24.2,25.1,22.8,23.2,8270.0],["2014-11-11",23.1,23.1,20.6,22.0,20950.0],["2014-11-12",21.6,21.6,15.0,18.7,57780.0],["2014-11-13",18.5,19.9,18.0,19.0,12410.0],["2014-11-14",19.1,20.6,19.1,20.1,8670.0],["2014-11-17",20.1,20.6,18.9,19.1,18810.0],["2014-11-18",19.1,19.7,17.5,17.8,19700.0],["2014-11-19",17.8,18.7,17.8,18.0,5960.0],["2014-11-20",17.9,18.4,16.5,18.1,19880.0],["2014-11-21",18.5,19.3,17.6,18.5,12590.0],["2014-11-24",18.5,18.6,16.3,16.9,25460.0],["2014-11-25",16.9,17.2,16.5,17.2,2860.0],["2014-11-26",17.1,17.2,16.4,17.1,10360.0],["2014-11-28",17.0,17.2,16.5,16.9,5780.0],["2014-12-01",16.9,16.9,15.7,15.7,24320.0],["2014-12-02",17.0,17.0,15.7,16.0,6260.0],["2014-12-03",17.0,17.0,15.8,15.9,6610.0],["2014-12-04",15.8,16.7,15.0,15.1,17590.0],["2014-12-05",15.1,16.0,14.6,15.7,20330.0],["2014-12-08",15.8,17.7,15.0,15.0,25290.0],["2014-12-09",15.1,15.7,13.5,13.8,48300.0],["2014-12-10",14.0,14.4,13.5,14.0,41740.0],["2014-12-11",14.0,14.6,13.8,14.5,14450.0],["2014-12-12",14.1,14.9,14.1,14.5,7660.0],["2014-12-15",14.5,15.3,14.5,14.7,12350.0],["2014-12-16",14.8,15.3,14.7,15.0,21140.0],["2014-12-17",14.7,15.8,13.9,15.7,15500.0],["2014-12-18",16.0,16.8,16.0,16.6,6100.0],["2014-12-19",16.5,18.3,14.9,17.0,8420.0],["2014-12-22",16.9,17.3,16.5,16.9,3700.0],["2014-12-23",17.2,17.2,16.4,16.9,2130.0],["2014-12-24",17.1,17.1,16.2,16.6,1230.0],["2014-12-26",17.0,17.4,16.4,17.2,4730.0],["2014-12-29",17.3,17.5,16.5,17.1,6500.0],["2014-12-30",16.9,17.0,15.8,16.5,4610.0],["2014-12-31",16.6,17.1,16.3,16.7,7920.0],["2015-01-02",16.9,17.0,16.0,16.6,3850.0],["2015-01-05",16.4,19.4,15.6,15.8,7830.0],["2015-01-06",15.8,16.2,15.1,15.5,5750.0],["2015-01-07",15.6,16.2,15.5,16.1,15840.0],["2015-01-08",16.4,16.8,15.7,16.6,10090.0],["2015-01-09",16.7,16.9,16.0,16.1,1320.0],["2015-01-12",16.0,16.5,14.9,14.9,2180.0],["2015-01-13",15.4,18.6,15.0,17.8,17590.0],["2015-01-14",17.8,17.8,16.5,17.0,8360.0],["2015-01-15",17.1,17.1,15.8,16.4,11980.0],["2015-01-16",16.3,16.9,15.9,16.8,4640.0],["2015-01-20",16.7,17.1,15.9,16.7,4420.0],["2015-01-21",16.5,17.6,16.2,16.6,1770.0],["2015-01-22",16.9,20.1,16.0,19.5,18850.0],["2015-01-23",19.5,19.7,17.9,18.2,11100.0],["2015-01-26",18.1,19.3,18.0,18.6,13820.0],["2015-01-27",18.5,18.7,18.0,18.4,4070.0],["2015-01-28",18.7,18.7,17.2,17.5,6480.0],["2015-01-29",18.2,19.8,17.5,18.1,8800.0],["2015-01-30",17.5,19.2,16.7,18.8,30740.0],["2015-02-02",19.0,19.6,17.5,18.0,6710.0],["2015-02-03",18.0,18.9,18.0,18.2,7910.0],["2015-02-04",18.2,19.3,17.9,19.0,4400.0],["2015-02-05",19.1,21.4,19.1,20.4,11740.0],["2015-02-06",20.3,21.2,19.8,20.5,8860.0],["2015-02-09",20.6,22.0,20.0,20.3,5420.0],["2015-02-10",20.6,20.8,19.1,20.2,2980.0],["2015-02-11",20.1,21.0,19.5,20.6,5730.0],["2015-02-12",22.0,25.8,21.5,23.9,21590.0],["2015-02-13",24.1,28.8,22.9,28.6,17990.0],["2015-02-17",29.7,35.0,29.7,32.1,20040.0],["2015-02-18",31.8,32.4,29.5,30.8,11230.0],["2015-02-19",30.6,31.6,30.6,31.3,5300.0],["2015-02-20",31.4,31.4,28.7,29.0,7990.0],["2015-02-23",29.1,29.1,26.9,27.9,4750.0],["2015-02-24",27.8,28.9,26.7,26.9,6430.0],["2015-02-25",26.8,27.5,25.9,26.6,5750.0],["2015-02-26",26.7,28.0,25.2,26.7,5460.0],["2015-02-27",26.5,26.6,25.9,26.1,6480.0],["2015-03-02",26.2,27.0,25.6,26.7,3710.0],["2015-03-03",26.4,28.3,26.4,27.5,1890.0],["2015-03-04",27.3,27.7,27.0,27.5,1790.0],["2015-03-05",27.5,27.7,26.5,27.1,3050.0],["2015-03-06",26.8,27.2,26.3,27.0,4450.0],["2015-03-09",27.2,29.3,27.0,27.2,4370.0],["2015-03-10",26.9,26.9,25.8,26.2,2800.0],["2015-03-11",26.3,26.3,24.1,24.6,6730.0],["2015-03-12",24.7,26.8,24.7,26.4,8590.0],["2015-03-13",26.4,26.5,26.0,26.3,2340.0],["2015-03-16",26.5,26.8,25.3,26.6,3820.0],["2015-03-17",26.4,27.7,25.9,27.7,6450.0],["2015-03-18",27.8,29.3,26.6,28.6,8540.0],["2015-03-19",28.4,31.0,28.3,28.7,11460.0],["2015-03-20",28.8,30.4,27.8,28.1,36250.0],["2015-03-23",28.8,30.1,27.9,29.2,9780.0],["2015-03-24",29.0,31.2,28.9,30.3,4820.0],["2015-03-25",30.4,30.8,29.9,30.3,4350.0],["2015-03-26",30.4,30.4,29.9,30.1,3610.0],["2015-03-27",30.0,30.4,29.8,30.4,10300.0],["2015-03-30",30.4,31.6,29.9,30.2,3780.0],["2015-03-31",29.9,31.0,29.9,30.8,4530.0],["2015-04-01",30.6,32.2,30.4,31.8,5340.0],["2015-04-02",32.0,32.3,31.2,31.6,3030.0],["2015-04-06",30.8,32.1,30.6,31.7,6660.0],["2015-04-07",31.5,32.1,31.2,31.8,5600.0],["2015-04-08",31.9,33.6,31.7,32.8,15160.0],["2015-04-09",33.2,33.9,32.0,32.7,13820.0],["2015-04-10",33.1,33.4,32.4,32.7,17420.0],["2015-04-13",33.0,33.5,32.3,33.0,66750.0],["2015-04-14",33.2,34.0,32.9,33.6,20570.0],["2015-04-15",34.0,35.4,33.5,35.1,8020.0],["2015-04-16",35.3,39.9,34.0,39.8,20710.0],["2015-04-17",39.2,39.5,38.2,39.2,8030.0],["2015-04-20",40.2,41.5,40.2,41.2,22350.0],["2015-04-21",41.6,42.2,35.8,37.7,21020.0],["2015-04-22",38.3,40.6,36.9,39.3,9740.0],["2015-04-23",41.6,41.6,38.8,39.9,8890.0],["2015-04-24",40.1,40.1,36.1,37.0,11940.0],["2015-04-27",36.8,38.0,33.8,37.3,7190.0],["2015-04-28",37.1,38.8,36.5,38.7,6560.0],["2015-04-29",38.2,39.4,37.5,39.2,4740.0],["2015-04-30",38.5,39.1,35.7,35.7,11900.0],["2015-05-01",31.6,38.6,31.6,38.0,21390.0],["2015-05-04",37.8,37.8,34.5,36.3,8850.0],["2015-05-05",35.7,36.9,33.2,34.2,12880.0],["2015-05-06",34.2,34.8,33.0,34.3,8460.0],["2015-05-07",34.1,35.6,33.5,35.4,6870.0],["2015-05-08",36.2,36.2,34.8,35.5,7470.0],["2015-05-11",35.3,37.1,35.0,35.2,15030.0],["2015-05-12",35.0,37.5,33.5,36.7,10050.0],["2015-05-13",36.6,37.3,35.6,35.7,5080.0],["2015-05-14",36.0,37.3,35.7,36.6,6530.0],["2015-05-15",36.4,37.3,35.8,37.0,7010.0],["2015-05-18",37.2,37.6,35.7,37.4,4660.0],["2015-05-19",37.5,39.3,36.7,38.6,12640.0],["2015-05-20",38.9,39.9,37.9,37.9,3660.0],["2015-05-21",38.1,38.9,37.7,38.1,3810.0],["2015-05-22",38.4,38.4,36.8,37.0,4780.0],["2015-05-26",36.8,36.8,33.6,35.3,7250.0],["2015-05-27",35.1,36.2,34.5,36.2,4740.0],["2015-05-28",35.8,36.5,35.0,35.8,2250.0],["2015-05-29",35.5,35.6,34.6,35.2,6290.0],["2015-06-01",35.1,40.6,34.0,40.1,28200.0],["2015-06-02",39.8,40.0,38.2,39.3,5830.0],["2015-06-03",39.2,40.8,38.5,40.0,5800.0],["2015-06-04",39.6,40.1,38.3,38.6,3600.0],["2015-06-05",38.8,39.1,37.9,38.7,5060.0],["2015-06-08",38.5,39.7,36.5,39.2,9170.0],["2015-06-09",39.0,39.5,37.7,39.3,5120.0],["2015-06-10",39.7,40.7,38.5,39.5,22120.0],["2015-06-11",39.4,40.8,38.9,40.0,18220.0],["2015-06-12",40.0,40.2,38.3,39.6,2950.0],["2015-06-15",39.2,40.8,35.6,35.9,13970.0],["2015-06-16",35.6,37.2,34.6,36.4,6790.0],["2015-06-17",36.6,36.6,35.2,35.7,13550.0],["2015-06-18",35.6,36.9,35.6,36.6,5110.0],["2015-06-19",36.3,37.2,35.8,36.6,11580.0],["2015-06-22",37.0,37.4,35.2,35.6,19120.0],["2015-06-23",35.2,37.0,35.1,36.9,20720.0],["2015-06-24",36.5,37.5,35.2,35.4,16340.0],["2015-06-25",35.4,36.3,34.6,35.8,11980.0],["2015-06-26",36.1,36.8,32.3,33.4,311360.0],["2015-06-29",32.9,33.9,31.8,32.1,18920.0],["2015-06-30",31.9,32.0,31.5,31.7,12490.0],["2015-07-01",31.9,35.9,31.9,34.5,12300.0],["2015-07-02",34.8,36.4,33.6,33.8,7320.0],["2015-07-06",33.6,34.1,32.9,33.2,4680.0],["2015-07-07",33.1,33.1,31.7,31.9,8810.0],["2015-07-08",31.5,32.4,30.6,30.6,7630.0],["2015-07-09",30.6,31.6,30.3,30.8,3980.0],["2015-07-10",31.7,32.7,31.0,31.9,2310.0],["2015-07-13",31.2,32.8,30.8,30.8,4800.0],["2015-07-14",30.9,30.9,29.6,30.1,3940.0],["2015-07-15",30.0,31.9,29.4,31.3,6160.0],["2015-07-16",30.1,33.5,30.1,30.8,7770.0],["2015-07-17",30.2,31.5,30.0,30.6,11040.0],["2015-07-20",30.6,30.8,29.6,30.0,7360.0],["2015-07-21",30.2,30.7,29.0,29.0,5450.0],["2015-07-22",29.0,30.0,29.0,29.1,4410.0],["2015-07-23",29.6,30.0,26.9,27.3,9290.0],["2015-07-24",28.8,28.8,26.7,26.7,6860.0],["2015-07-27",26.6,28.3,25.6,26.1,4150.0],["2015-07-28",26.1,26.1,25.3,25.7,1610.0],["2015-07-29",25.8,27.6,25.8,27.3,4210.0],["2015-07-30",26.9,26.9,25.7,25.9,1630.0],["2015-07-31",26.2,26.9,24.4,24.4,5200.0],["2015-08-03",25.2,25.8,24.0,24.8,8840.0],["2015-08-04",24.8,24.8,23.0,24.0,5080.0],["2015-08-05",24.1,25.2,24.1,24.3,2220.0],["2015-08-06",23.0,27.8,23.0,26.9,7550.0],["2015-08-07",27.3,28.9,27.3,27.4,9220.0],["2015-08-10",27.2,27.2,26.1,26.5,6360.0],["2015-08-11",25.8,26.0,25.0,25.5,2960.0],["2015-08-12",24.9,25.4,24.5,24.6,2660.0],["2015-08-13",24.7,24.7,23.5,23.6,2340.0],["2015-08-14",23.7,25.7,23.1,25.0,4270.0],["2015-08-17",25.2,26.3,24.6,26.1,2000.0],["2015-08-18",25.7,27.3,25.7,26.2,2870.0],["2015-08-19",25.8,26.3,24.9,25.2,3410.0],["2015-08-20",25.1,25.5,24.8,25.1,2610.0],["2015-08-21",24.9,26.2,24.5,26.1,2490.0],["2015-08-24",25.2,25.2,25.0,25.2,4300.0],["2015-08-25",26.1,26.4,24.6,25.6,4500.0],["2015-08-26",25.9,25.9,24.0,25.2,6730.0],["2015-08-27",25.7,27.3,25.7,27.0,9530.0],["2015-08-28",27.0,29.8,27.0,28.4,2540.0],["2015-08-31",28.9,31.9,27.8,31.0,3790.0],["2015-09-01",33.0,33.0,26.0,27.9,12550.0],["2015-09-02",27.9,29.4,27.9,28.2,1320.0],["2015-09-03",28.1,28.5,26.3,26.6,4980.0],["2015-09-04",25.1,26.2,25.1,25.8,5970.0],["2015-09-08",26.7,26.7,25.5,25.8,1510.0],["2015-09-09",25.8,26.1,25.5,25.8,2120.0],["2015-09-10",25.7,25.8,25.5,25.5,860.0],["2015-09-11",25.7,25.8,25.1,25.5,4970.0],["2015-09-14",25.9,25.9,25.2,25.6,1380.0],["2015-09-15",26.0,26.4,25.2,25.3,2060.0],["2015-09-16",25.6,25.8,24.2,25.0,5490.0],["2015-09-17",25.0,25.3,23.9,24.6,8010.0],["2015-09-18",25.0,25.7,24.2,25.7,9780.0],["2015-09-21",25.7,26.8,25.7,26.7,3080.0],["2015-09-22",26.5,27.4,25.1,26.1,10380.0],["2015-09-23",26.3,26.7,25.3,25.5,2720.0],["2015-09-24",25.2,25.7,24.2,24.4,8520.0],["2015-09-25",24.3,25.7,23.9,24.5,5630.0],["2015-09-28",24.6,25.1,22.3,23.0,15080.0],["2015-09-29",23.0,23.5,22.0,22.1,4530.0],["2015-09-30",22.9,22.9,21.0,21.3,2820.0],["2015-10-01",21.5,22.5,20.7,21.2,3430.0],["2015-10-02",20.9,22.0,20.8,21.3,2580.0],["2015-10-05",21.5,24.2,21.5,23.2,8690.0],["2015-10-06",24.3,24.7,23.4,24.2,570.0],["2015-10-07",24.6,25.3,23.6,23.7,1690.0],["2015-10-08",23.8,24.8,23.7,24.6,460.0],["2015-10-09",25.0,25.0,24.5,24.6,450.0],["2015-10-12",24.7,24.7,23.8,23.9,760.0],["2015-10-13",23.8,24.9,23.8,24.0,1590.0],["2015-10-14",23.9,23.9,22.5,22.5,4110.0],["2015-10-15",22.8,23.3,22.0,23.3,5800.0],["2015-10-16",23.1,23.5,22.8,22.9,2110.0],["2015-10-19",23.0,23.5,22.9,23.1,200.0],["2015-10-20",23.0,23.4,22.7,22.9,1840.0],["2015-10-21",22.9,23.2,22.5,23.0,1610.0],["2015-10-22",22.9,23.6,22.9,23.3,240.0],["2015-10-23",22.6,22.8,22.3,22.5,1670.0],["2015-10-26",22.3,22.9,21.9,22.7,810.0],["2015-10-27",22.7,22.7,21.8,21.8,3000.0],["2015-10-28",22.5,23.1,21.6,22.0,1770.0],["2015-10-29",21.9,22.6,21.8,22.4,2390.0],["2015-10-30",22.4,23.0,21.5,21.5,6310.0],["2015-11-02",21.2,22.2,21.2,21.9,2230.0],["2015-11-03",20.9,22.3,20.9,21.6,1760.0],["2015-11-04",21.5,22.0,21.0,21.3,2620.0],["2015-11-05",21.0,21.3,19.8,20.4,6420.0],["2015-11-06",21.6,21.6,19.6,19.9,2000.0],["2015-11-09",20.0,20.4,19.2,20.1,1290.0],["2015-11-10",19.2,20.5,19.2,20.0,380.0],["2015-11-11",19.9,20.4,19.8,20.0,1800.0],["2015-11-12",20.0,20.1,18.5,19.3,1850.0],["2015-11-13",18.9,19.8,18.9,19.5,1410.0],["2015-11-16",19.3,19.5,19.2,19.3,880.0],["2015-11-17",19.0,19.9,19.0,19.4,5120.0],["2015-11-18",19.3,19.3,18.9,19.1,1580.0],["2015-11-19",19.3,19.6,18.9,19.4,1060.0],["2015-11-20",19.5,19.6,19.1,19.1,990.0],["2015-11-23",18.9,19.1,18.2,18.3,1080.0],["2015-11-24",21.4,21.4,18.6,18.7,400.0],["2015-11-25",18.2,19.2,18.0,18.3,2610.0],["2015-11-27",18.2,18.8,18.1,18.2,200.0],["2015-11-30",18.4,18.4,17.0,17.4,16130.0],["2015-12-01",18.5,18.5,16.6,16.7,7930.0],["2015-12-02",16.6,17.3,16.5,16.8,2980.0],["2015-12-03",17.0,17.0,16.6,16.7,5340.0],["2015-12-04",17.0,17.5,16.8,16.9,7390.0],["2015-12-07",17.2,17.2,16.6,16.8,6290.0],["2015-12-08",16.8,16.9,16.3,16.3,1400.0],["2015-12-09",16.8,16.8,15.5,15.5,1430.0],["2015-12-10",16.4,16.9,15.6,16.7,14190.0],["2015-12-11",18.0,18.0,16.4,16.4,2930.0],["2015-12-14",16.5,17.3,16.5,16.5,6090.0],["2015-12-15",16.3,16.6,16.1,16.5,1450.0],["2015-12-16",16.5,16.8,16.1,16.3,2720.0],["2015-12-17",16.2,16.5,16.1,16.3,410.0],["2015-12-18",16.1,16.5,16.1,16.5,2060.0],["2015-12-21",16.4,16.8,16.4,16.4,1760.0],["2015-12-22",16.4,16.5,16.1,16.1,4370.0],["2015-12-23",16.3,17.3,16.3,17.3,7130.0],["2015-12-24",17.3,17.3,17.1,17.2,360.0],["2015-12-28",17.4,17.4,16.3,16.4,2720.0],["2015-12-29",16.6,16.8,16.3,16.4,1140.0],["2015-12-30",16.3,17.5,16.0,16.8,4940.0],["2015-12-31",16.9,17.2,16.8,17.2,1910.0],["2016-01-04",17.5,17.5,16.3,16.4,39510.0],["2016-01-05",16.8,16.8,16.3,16.3,4210.0],["2016-01-06",16.3,16.6,16.2,16.3,1640.0],["2016-01-07",16.2,16.4,15.6,16.3,4380.0],["2016-01-08",16.3,16.5,15.2,15.3,3810.0],["2016-01-11",15.5,15.9,14.6,15.0,3120.0],["2016-01-12",15.1,16.3,14.8,14.8,940.0],["2016-01-13",14.8,15.0,14.0,14.2,11270.0],["2016-01-14",13.9,14.0,13.0,13.8,4780.0],["2016-01-15",13.4,14.2,13.1,13.8,3370.0],["2016-01-19",14.3,14.3,13.6,13.9,1550.0],["2016-01-20",13.6,15.0,13.5,14.1,4790.0],["2016-01-21",13.9,15.0,13.7,14.5,860.0],["2016-01-22",14.6,15.0,13.9,15.0,1220.0],["2016-01-25",14.7,14.7,14.1,14.1,1140.0],["2016-01-26",14.1,15.2,14.1,15.1,1770.0],["2016-01-27",15.1,15.4,14.2,15.0,1900.0],["2016-01-28",15.2,15.5,14.5,15.4,5090.0],["2016-01-29",15.6,16.0,14.4,14.4,1910.0],["2016-02-01",14.3,15.9,14.2,14.3,2160.0],["2016-02-02",14.2,14.6,13.8,14.0,2790.0],["2016-02-03",14.1,14.1,13.8,14.0,1090.0],["2016-02-04",13.8,14.7,13.8,14.5,1700.0],["2016-02-05",14.4,15.8,13.9,13.9,560.0],["2016-02-08",13.9,13.9,11.2,12.1,7210.0],["2016-02-09",12.5,12.5,11.6,12.0,6870.0],["2016-02-10",12.3,12.4,11.8,11.9,5720.0],["2016-02-11",11.7,13.6,11.6,12.7,1030.0],["2016-02-12",13.0,15.5,13.0,14.3,1280.0],["2016-02-16",15.9,15.9,13.7,15.0,810.0],["2016-02-17",14.2,14.6,14.0,14.0,1370.0],["2016-02-18",13.8,15.3,12.2,13.8,1230.0],["2016-02-19",13.7,15.2,13.5,13.6,1550.0],["2016-02-22",14.6,14.6,14.1,14.1,850.0],["2016-02-23",14.7,14.9,13.7,13.7,850.0],["2016-02-24",13.8,14.3,13.5,13.5,960.0],["2016-02-25",13.5,13.5,11.2,11.7,3070.0],["2016-02-26",12.5,13.9,9.8,13.4,13830.0],["2016-02-29",13.5,13.9,12.9,13.5,1350.0],["2016-03-01",13.6,14.1,13.2,14.0,1050.0],["2016-03-02",14.1,14.1,13.7,13.8,390.0],["2016-03-03",14.1,14.2,13.0,13.1,740.0],["2016-03-04",13.4,14.0,12.8,12.9,1750.0],["2016-03-07",13.9,13.9,12.7,12.7,1250.0],["2016-03-08",13.0,13.7,12.6,12.8,1010.0],["2016-03-09",13.3,13.4,12.9,12.9,490.0],["2016-03-10",13.8,14.0,13.2,13.8,2110.0],["2016-03-11",14.1,15.0,13.9,14.8,1730.0],["2016-03-14",14.7,14.7,13.9,14.3,410.0],["2016-03-15",14.8,15.4,14.2,14.4,1040.0],["2016-03-16",13.8,17.0,13.6,15.2,17610.0],["2016-03-17",15.4,15.9,14.1,14.5,2390.0],["2016-03-18",14.5,15.7,14.5,14.7,3380.0],["2016-03-21",16.1,16.1,14.2,14.7,420.0],["2016-03-22",16.0,16.0,14.2,15.0,2280.0],["2016-03-23",15.1,15.7,14.2,14.2,1280.0],["2016-03-24",14.4,15.9,14.4,15.3,90.0],["2016-03-28",15.1,15.5,14.4,14.4,610.0],["2016-03-29",14.5,15.9,14.0,14.2,670.0],["2016-03-30",13.5,15.6,13.5,15.2,6440.0],["2016-03-31",14.5,15.4,14.2,14.2,1050.0],["2016-04-01",14.8,15.6,14.6,14.7,1030.0],["2016-04-04",14.8,15.4,14.0,14.1,540.0],["2016-04-05",14.0,15.2,14.0,14.9,1050.0],["2016-04-06",15.0,15.1,12.6,12.9,7300.0],["2016-04-07",13.1,13.6,13.1,13.2,1950.0],["2016-04-08",13.1,15.1,12.9,14.0,5330.0],["2016-04-11",14.2,15.6,14.2,14.6,1270.0],["2016-04-12",14.9,15.4,14.4,14.7,3000.0],["2016-04-13",13.8,15.6,13.8,14.2,3610.0],["2016-04-14",14.5,15.9,14.5,15.7,5730.0],["2016-04-15",15.9,16.8,15.6,16.0,6510.0],["2016-04-18",16.5,19.5,16.5,18.8,35840.0],["2016-04-19",19.0,20.1,17.4,18.7,60900.0],["2016-04-20",18.9,19.1,18.1,18.1,710.0],["2016-04-21",18.6,19.1,17.5,18.8,9710.0],["2016-04-22",19.4,20.1,17.5,19.7,5330.0],["2016-04-25",18.3,20.1,18.1,19.7,2440.0],["2016-04-26",18.6,20.0,18.6,20.0,580.0],["2016-04-27",19.7,21.4,19.1,19.1,3660.0],["2016-04-28",19.7,25.0,19.7,21.2,2060.0],["2016-04-29",20.6,23.5,20.6,22.2,2770.0],["2016-05-02",22.7,23.8,21.2,21.3,2980.0],["2016-05-03",21.9,24.2,21.3,22.0,2130.0],["2016-05-04",24.0,24.0,20.0,21.6,7340.0],["2016-05-05",21.9,25.4,21.6,25.2,19430.0],["2016-05-06",25.3,25.5,23.5,24.1,2800.0],["2016-05-09",24.1,24.4,22.8,22.8,1180.0],["2016-05-10",23.2,24.8,23.2,24.2,1370.0],["2016-05-11",24.4,25.5,24.4,25.4,1770.0],["2016-05-12",25.1,26.0,24.5,24.7,3800.0],["2016-05-13",25.0,26.0,22.0,23.1,4780.0],["2016-05-16",22.4,24.9,22.4,23.4,600.0],["2016-05-17",23.4,25.3,21.5,22.6,2830.0],["2016-05-18",22.5,23.6,21.5,21.8,600.0],["2016-05-19",21.8,23.1,21.5,22.5,960.0],["2016-05-20",23.0,23.0,21.7,22.5,510.0],["2016-05-23",23.4,23.7,22.9,23.0,660.0],["2016-05-24",23.0,24.2,22.9,23.3,1960.0],["2016-05-25",23.2,29.5,23.2,28.2,16610.0],["2016-05-26",29.0,29.2,26.1,26.1,4290.0],["2016-05-27",27.6,28.4,26.2,27.7,12360.0],["2016-05-31",27.1,29.5,27.0,27.1,34080.0],["2016-06-01",27.9,28.4,26.2,27.8,10510.0],["2016-06-02",27.8,29.2,26.5,26.7,4040.0],["2016-06-03",26.5,29.0,25.5,26.7,4970.0],["2016-06-06",26.4,27.7,26.0,26.0,1060.0],["2016-06-07",25.7,28.0,25.7,26.9,4720.0],["2016-06-08",26.3,27.4,25.3,26.5,890.0],["2016-06-09",27.4,27.4,24.9,26.6,6750.0],["2016-06-10",25.9,26.4,24.2,25.1,1620.0],["2016-06-13",25.0,28.0,25.0,27.2,3790.0],["2016-06-14",27.2,29.7,26.5,29.0,8520.0],["2016-06-15",29.5,29.9,28.3,28.6,5010.0],["2016-06-16",28.4,29.5,26.6,27.5,12180.0],["2016-06-17",28.1,30.5,27.1,29.5,20310.0],["2016-06-20",29.6,30.5,28.5,29.1,8280.0],["2016-06-21",29.7,30.8,28.5,30.7,8000.0],["2016-06-22",30.8,32.2,29.8,30.9,16640.0],["2016-06-23",30.5,32.0,30.0,31.0,13910.0],["2016-06-24",29.3,31.3,27.6,28.7,207560.0],["2016-06-27",27.5,30.2,25.5,29.3,19620.0],["2016-06-28",28.0,30.8,27.3,30.5,75770.0],["2016-06-29",30.5,33.1,30.5,32.4,15000.0],["2016-06-30",32.8,32.8,31.2,31.9,20830.0],["2016-07-01",33.8,33.9,31.1,32.5,11230.0],["2016-07-05",33.7,35.6,30.7,33.0,20180.0],["2016-07-06",33.6,33.6,30.7,32.4,7850.0],["2016-07-07",31.3,33.0,31.2,32.2,10690.0],["2016-07-08",32.5,33.1,28.7,32.3,12670.0],["2016-07-11",32.6,33.2,27.8,32.2,13050.0],["2016-07-12",31.8,33.0,31.6,32.5,7300.0],["2016-07-13",32.7,33.5,31.2,32.6,8990.0],["2016-07-14",32.8,34.7,30.0,30.9,8820.0],["2016-07-15",31.3,32.9,31.0,31.8,7950.0],["2016-07-18",31.4,32.2,30.1,30.5,8300.0],["2016-07-19",30.4,31.6,30.2,30.8,6360.0],["2016-07-20",31.1,31.9,30.2,30.5,6810.0],["2016-07-21",31.4,32.2,29.9,32.1,5970.0],["2016-07-22",31.7,32.8,30.4,30.7,6670.0],["2016-07-25",31.0,32.0,30.8,31.9,7500.0],["2016-07-26",32.0,32.8,30.4,31.3,8630.0],["2016-07-27",31.6,32.6,31.1,31.6,1900.0],["2016-07-28",31.1,32.6,31.0,31.9,2250.0],["2016-07-29",32.2,32.3,30.3,32.0,2770.0],["2016-08-01",32.0,32.2,30.5,30.8,1510.0],["2016-08-02",31.0,31.9,29.9,29.9,2070.0],["2016-08-03",30.1,30.7,29.3,30.2,2460.0],["2016-08-04",30.3,32.4,30.3,31.5,3330.0],["2016-08-05",32.0,34.0,31.7,32.9,58820.0],["2016-08-08",33.1,33.5,32.5,32.8,6790.0],["2016-08-09",32.7,32.9,31.3,32.1,3480.0],["2016-08-10",32.2,33.5,31.7,33.1,34350.0],["2016-08-11",33.2,34.0,33.1,33.8,9890.0],["2016-08-12",33.4,33.8,32.5,33.0,2630.0],["2016-08-15",33.0,33.8,32.5,33.0,8950.0],["2016-08-16",33.1,34.0,32.6,33.9,4910.0],["2016-08-17",34.1,34.1,33.3,34.1,1340.0],["2016-08-18",34.3,34.8,32.7,34.3,9630.0],["2016-08-19",34.3,34.9,33.5,34.8,5900.0],["2016-08-22",34.7,34.9,32.6,34.6,1500.0],["2016-08-23",34.6,35.0,30.4,34.8,3170.0],["2016-08-24",34.8,35.0,33.1,34.2,1940.0],["2016-08-25",34.3,34.3,33.3,33.8,1600.0],["2016-08-26",33.9,34.0,32.8,33.0,1680.0],["2016-08-29",33.4,33.8,31.5,33.5,3490.0],["2016-08-30",33.9,34.5,31.8,34.4,5490.0],["2016-08-31",34.8,34.9,33.2,34.6,4460.0],["2016-09-01",34.9,34.9,34.2,34.6,1780.0],["2016-09-02",34.9,34.9,34.2,34.6,3860.0],["2016-09-06",34.9,34.9,34.2,34.5,1330.0],["2016-09-07",34.8,34.8,34.1,34.5,2700.0],["2016-09-08",34.5,34.8,33.5,33.8,2840.0],["2016-09-09",32.7,33.2,31.8,31.9,2960.0],["2016-09-12",31.8,33.0,31.4,32.5,2000.0],["2016-09-13",32.6,32.6,30.8,31.0,1740.0],["2016-09-14",31.7,31.7,29.2,30.0,2530.0],["2016-09-15",30.4,31.4,29.5,30.0,1460.0],["2016-09-16",30.8,31.4,30.0,30.8,12530.0],["2016-09-19",30.7,34.0,29.2,31.6,5360.0],["2016-09-20",32.3,32.5,30.2,32.0,4960.0],["2016-09-21",32.0,32.1,31.0,31.5,3910.0],["2016-09-22",31.4,32.0,30.9,31.2,3150.0],["2016-09-23",30.9,31.1,29.9,29.9,2070.0],["2016-09-26",29.5,30.1,29.5,29.7,2140.0],["2016-09-27",29.5,29.9,29.5,29.6,4290.0],["2016-09-28",29.5,31.3,29.5,30.5,5940.0],["2016-09-29",30.5,30.5,29.5,29.7,1310.0],["2016-09-30",30.1,31.0,29.9,30.3,3040.0],["2016-10-03",30.2,30.9,29.8,30.6,2050.0],["2016-10-04",30.5,30.6,29.2,29.4,1900.0],["2016-10-05",29.9,30.0,29.4,29.5,1050.0],["2016-10-06",30.1,30.4,28.7,29.6,3020.0],["2016-10-07",28.9,28.9,27.7,28.3,1810.0],["2016-10-10",28.4,28.9,27.7,28.5,4060.0],["2016-10-11",28.2,28.2,26.8,27.1,4610.0],["2016-10-12",27.3,28.3,26.5,27.2,6020.0],["2016-10-13",27.3,27.4,26.7,26.7,1180.0],["2016-10-14",26.7,26.7,25.3,25.8,2360.0],["2016-10-17",25.0,25.5,24.5,24.5,1920.0],["2016-10-18",24.5,25.0,23.0,24.0,9490.0],["2016-10-19",24.5,25.8,24.0,25.0,4520.0],["2016-10-20",23.5,25.5,23.5,25.0,680.0],["2016-10-21",24.5,25.5,23.5,25.0,3030.0],["2016-10-24",26.0,26.0,24.5,26.0,3760.0],["2016-10-25",25.0,26.0,25.0,25.5,1830.0],["2016-10-26",26.5,26.5,25.5,25.5,1500.0],["2016-10-27",26.5,26.5,24.5,25.0,2790.0],["2016-10-28",25.0,25.6,24.5,25.5,2740.0],["2016-10-31",25.0,26.5,24.5,25.0,2120.0],["2016-11-01",25.0,25.5,24.5,24.5,2030.0],["2016-11-02",24.5,25.5,22.6,24.5,2030.0],["2016-11-03",25.5,25.5,23.0,23.0,4580.0],["2016-11-04",23.5,24.5,20.5,23.5,16670.0],["2016-11-07",24.5,25.0,24.5,25.0,1140.0],["2016-11-08",25.5,25.5,24.7,25.5,1420.0],["2016-11-09",25.5,26.5,25.0,26.0,2930.0],["2016-11-10",26.5,26.6,24.0,26.0,3010.0],["2016-11-11",26.5,31.0,24.6,30.0,7760.0],["2016-11-14",32.0,33.5,29.0,30.0,6300.0],["2016-11-15",30.0,30.0,29.0,29.5,870.0],["2016-11-16",29.5,29.5,27.0,28.5,1770.0],["2016-11-17",29.0,29.0,26.0,27.0,13940.0],["2016-11-18",27.5,30.0,25.5,27.5,4720.0],["2016-11-21",28.0,30.0,27.1,27.5,920.0],["2016-11-22",28.0,29.5,26.0,29.0,1090.0],["2016-11-23",29.5,29.5,28.0,29.0,710.0],["2016-11-25",30.5,30.5,29.5,30.0,480.0],["2016-11-28",29.7,30.0,29.5,30.0,6520.0],["2016-11-29",30.0,30.0,29.0,29.5,590.0],["2016-11-30",30.0,30.0,28.5,29.0,1670.0],["2016-12-01",29.0,30.0,28.5,29.0,1740.0],["2016-12-02",29.5,30.0,28.0,29.0,1420.0],["2016-12-05",30.0,30.0,29.0,29.5,27080.0],["2016-12-06",30.0,30.0,28.0,29.5,3010.0],["2016-12-07",29.5,30.5,29.0,29.0,5160.0],["2016-12-08",29.5,30.0,28.3,30.0,5430.0],["2016-12-09",29.0,30.0,29.0,30.0,2100.0],["2016-12-12",30.0,30.0,29.0,29.0,2650.0],["2016-12-13",29.5,29.5,28.0,29.0,6160.0],["2016-12-14",29.5,29.5,28.0,28.0,4580.0],["2016-12-15",28.5,29.0,28.0,28.0,4670.0],["2016-12-16",28.5,29.0,27.5,28.5,8150.0],["2016-12-19",28.5,30.0,27.0,29.5,8970.0],["2016-12-20",29.5,30.0,29.5,30.0,10890.0],["2016-12-21",30.0,30.0,29.5,29.5,5610.0],["2016-12-22",29.5,30.0,28.5,29.5,4450.0],["2016-12-23",29.0,30.0,29.0,30.0,3960.0],["2016-12-27",30.0,30.0,29.5,30.0,3770.0],["2016-12-28",30.0,30.5,29.5,29.5,6060.0],["2016-12-29",30.0,30.5,29.5,30.0,8640.0],["2016-12-30",29.5,30.0,29.0,29.0,2960.0],["2017-01-03",30.0,31.0,30.0,30.5,6660.0],["2017-01-04",31.0,31.0,30.0,30.5,13060.0],["2017-01-05",30.0,30.5,29.5,30.0,11550.0],["2017-01-06",30.5,30.5,29.0,30.0,2940.0],["2017-01-09",29.5,29.5,27.5,28.0,3010.0],["2017-01-10",28.0,28.0,26.5,27.5,1640.0],["2017-01-11",26.0,27.5,26.0,26.5,2790.0],["2017-01-12",27.0,27.5,27.0,27.0,2650.0],["2017-01-13",27.0,27.0,26.0,27.0,1820.0],["2017-01-17",27.0,27.0,26.0,26.0,2290.0],["2017-01-18",26.0,26.0,24.9,25.5,6080.0],["2017-01-19",25.5,26.0,25.0,25.5,1680.0],["2017-01-20",25.0,26.0,25.0,25.5,1660.0],["2017-01-23",25.5,26.0,24.5,24.5,2790.0],["2017-01-24",25.0,28.0,25.0,27.5,3050.0],["2017-01-25",28.0,30.0,26.5,30.0,11450.0],["2017-01-26",30.5,30.5,29.0,29.0,1120.0],["2017-01-27",29.5,29.5,29.0,29.0,2310.0],["2017-01-30",28.5,30.0,28.0,29.5,3180.0],["2017-01-31",29.5,30.0,28.5,30.0,2540.0],["2017-02-01",30.0,30.0,29.0,29.0,1150.0],["2017-02-02",30.0,30.5,29.0,29.5,1820.0],["2017-02-03",30.0,30.5,29.5,30.0,4300.0],["2017-02-06",30.0,30.5,29.5,29.5,1850.0],["2017-02-07",30.0,30.0,29.5,29.5,470.0],["2017-02-08",29.0,29.5,29.0,29.0,4500.0],["2017-02-09",29.0,29.5,29.0,29.5,2880.0],["2017-02-10",29.5,29.5,29.0,29.5,3300.0],["2017-02-13",30.0,30.0,28.0,29.0,2920.0],["2017-02-14",28.5,29.0,28.0,28.0,3370.0],["2017-02-15",27.5,28.5,27.0,28.0,3150.0],["2017-02-16",27.5,28.0,27.0,27.0,1020.0],["2017-02-17",27.5,28.0,27.5,28.0,2900.0],["2017-02-21",28.0,28.0,26.5,27.0,970.0],["2017-02-22",27.0,27.0,26.5,27.0,1300.0],["2017-02-23",27.0,27.0,26.5,26.5,1340.0],["2017-02-24",27.0,28.0,27.0,27.5,2540.0],["2017-02-27",27.0,28.0,27.0,28.0,3000.0],["2017-02-28",28.0,28.0,27.0,27.5,5910.0],["2017-03-01",28.5,29.0,27.5,28.5,2530.0],["2017-03-02",27.0,29.0,27.0,28.0,5230.0],["2017-03-03",28.5,28.5,26.3,27.5,3420.0],["2017-03-06",28.0,28.0,26.8,27.0,6980.0],["2017-03-07",27.0,27.5,26.5,26.5,1180.0],["2017-03-08",27.0,27.0,24.5,24.5,156390.0],["2017-03-09",24.0,32.0,24.0,28.5,36340.0],["2017-03-10",28.5,30.0,28.1,28.5,6910.0],["2017-03-13",29.0,29.0,28.5,28.5,4490.0],["2017-03-14",29.5,29.5,28.5,28.5,690.0],["2017-03-15",28.5,29.5,28.5,29.0,4080.0],["2017-03-16",28.5,32.0,28.5,31.5,5730.0],["2017-03-17",30.0,33.5,30.0,32.0,28290.0],["2017-03-20",32.0,33.0,31.5,32.5,3110.0],["2017-03-21",33.0,33.0,31.5,31.5,7940.0],["2017-03-22",31.5,31.5,29.0,30.0,6840.0],["2017-03-23",30.0,30.0,29.5,29.5,3450.0],["2017-03-24",30.0,31.0,29.5,30.5,3000.0],["2017-03-27",29.5,32.5,29.0,31.5,8750.0],["2017-03-28",30.5,32.0,30.5,32.0,3240.0],["2017-03-29",31.5,32.0,31.4,31.5,3260.0],["2017-03-30",30.6,32.5,30.6,32.5,3450.0],["2017-03-31",32.5,33.0,32.5,33.0,4400.0],["2017-04-03",33.0,35.0,29.5,31.0,12690.0],["2017-04-04",30.5,31.0,30.0,31.0,5650.0],["2017-04-05",31.0,31.0,29.5,30.0,3900.0],["2017-04-06",30.0,30.5,29.8,30.0,6790.0],["2017-04-07",30.0,31.5,30.0,31.0,2260.0],["2017-04-10",31.0,33.2,31.0,33.0,3170.0],["2017-04-11",32.5,34.9,32.5,34.5,4250.0],["2017-04-12",35.0,35.0,34.0,34.5,790.0],["2017-04-13",34.0,34.0,32.5,32.5,1970.0],["2017-04-17",33.5,33.5,32.0,33.0,4670.0],["2017-04-18",32.5,33.5,31.0,31.5,10250.0],["2017-04-19",32.0,33.5,32.0,33.5,3120.0],["2017-04-20",34.5,35.0,33.0,34.0,5140.0],["2017-04-21",34.0,34.0,32.0,33.0,5810.0],["2017-04-24",33.0,33.0,32.0,32.5,2140.0],["2017-04-25",32.5,32.5,32.0,32.0,2710.0],["2017-04-26",32.0,32.2,31.5,31.5,3820.0],["2017-04-27",31.0,31.5,31.0,31.0,3260.0],["2017-04-28",31.5,31.5,29.5,30.0,8780.0],["2017-05-01",29.5,30.5,29.5,30.0,3500.0],["2017-05-02",29.5,30.0,29.0,29.0,1310.0],["2017-05-03",29.0,30.0,28.5,28.5,4340.0],["2017-05-04",28.5,28.5,25.5,26.5,8200.0],["2017-05-05",26.0,26.0,25.5,25.5,6330.0],["2017-05-08",21.5,28.0,21.5,28.0,3540.0],["2017-05-09",27.5,28.3,24.0,24.2,1830.0],["2017-05-10",24.0,25.8,24.0,24.5,1840.0],["2017-05-11",24.0,24.0,22.0,22.5,9510.0],["2017-05-12",21.5,22.0,19.5,20.5,43080.0],["2017-05-15",20.5,21.0,20.0,20.5,5630.0],["2017-05-16",17.5,20.0,17.5,20.0,7790.0],["2017-05-17",19.5,19.9,18.5,19.0,10610.0],["2017-05-18",20.5,20.5,17.5,19.0,27760.0],["2017-05-19",18.5,19.0,18.0,18.5,15890.0],["2017-05-22",18.0,19.5,18.0,19.5,8390.0],["2017-05-23",18.0,19.8,18.0,19.5,11330.0],["2017-05-24",21.0,21.0,20.0,21.0,5560.0],["2017-05-25",20.5,20.5,19.0,19.5,13970.0],["2017-05-26",18.0,20.5,18.0,19.5,21780.0],["2017-05-30",19.0,19.5,18.5,19.0,11400.0],["2017-05-31",18.5,20.5,18.5,20.0,13440.0],["2017-06-01",20.5,20.5,18.5,19.5,14610.0],["2017-06-02",18.5,21.0,18.5,20.5,13730.0],["2017-06-05",20.0,21.0,19.0,20.0,8420.0],["2017-06-06",19.5,20.0,18.5,19.5,83280.0],["2017-06-07",19.5,23.5,19.0,23.0,17560.0],["2017-06-08",23.5,24.5,21.5,22.0,10170.0],["2017-06-09",22.5,22.5,21.0,21.5,5600.0],["2017-06-12",22.5,23.5,18.5,23.5,12280.0],["2017-06-13",23.5,24.0,19.0,23.5,12080.0],["2017-06-14",23.5,23.5,23.0,23.3,1060.0],["2017-06-15",23.0,23.5,21.5,22.0,8040.0],["2017-06-16",21.0,22.5,19.5,21.5,12390.0],["2017-06-19",21.5,23.0,21.0,22.8,6920.0],["2017-06-20",22.5,23.0,21.5,21.5,6880.0],["2017-06-21",22.0,22.0,21.0,21.5,7330.0],["2017-06-22",21.5,21.5,21.0,21.3,9380.0],["2017-06-23",21.5,22.0,19.5,19.5,214850.0],["2017-06-26",22.0,23.0,19.5,21.0,14540.0],["2017-06-27",20.5,21.8,20.5,21.5,1490.0],["2017-06-28",22.5,23.0,21.0,21.5,7000.0],["2017-06-29",21.5,23.0,20.0,21.0,8120.0],["2017-06-30",21.5,23.0,20.0,22.5,6140.0],["2017-07-03",23.5,23.5,21.0,21.0,900.0],["2017-07-05",19.5,22.5,19.5,22.0,4690.0],["2017-07-06",21.5,22.3,20.0,21.0,900.0],["2017-07-07",23.0,23.0,21.5,21.5,2550.0],["2017-07-10",21.0,22.0,20.5,20.5,3940.0],["2017-07-11",21.0,21.0,20.0,20.0,4720.0],["2017-07-12",20.0,22.0,20.0,20.5,5670.0],["2017-07-13",20.0,20.5,20.0,20.0,810.0],["2017-07-14",21.0,21.0,20.0,20.0,810.0],["2017-07-17",20.5,21.0,20.0,20.0,7630.0],["2017-07-18",20.5,21.5,20.0,21.0,8110.0],["2017-07-19",20.6,21.5,20.5,20.5,490.0],["2017-07-20",21.5,22.0,20.5,20.5,2300.0],["2017-07-21",20.9,20.9,20.0,20.0,3020.0],["2017-07-24",20.0,20.4,20.0,20.0,950.0],["2017-07-25",20.0,20.5,19.5,19.5,4450.0],["2017-07-26",19.0,20.5,19.0,19.5,2010.0],["2017-07-27",19.5,21.0,19.0,19.5,8110.0],["2017-07-28",19.5,20.5,19.0,19.5,5450.0],["2017-07-31",19.0,19.5,18.5,19.0,9000.0],["2017-08-01",19.5,20.0,18.5,19.0,8320.0],["2017-08-02",20.0,20.0,18.5,18.5,6630.0],["2017-08-03",20.0,20.0,18.6,19.0,1270.0],["2017-08-04",18.5,19.0,18.5,18.5,4130.0],["2017-08-07",18.5,19.0,18.5,19.0,3860.0],["2017-08-08",18.5,19.0,18.5,18.5,5890.0],["2017-08-09",18.5,18.5,18.0,18.0,4970.0],["2017-08-10",18.0,18.5,18.0,18.3,9430.0],["2017-08-11",18.0,19.0,17.5,18.0,5960.0],["2017-08-14",17.5,18.5,17.5,18.5,780.0],["2017-08-15",20.0,20.0,16.5,17.0,3500.0],["2017-08-16",18.0,18.5,18.0,18.0,180.0],["2017-08-17",17.5,18.0,17.5,17.5,3980.0],["2017-08-18",17.0,18.5,17.0,17.5,6890.0],["2017-08-21",16.0,17.0,16.0,16.5,24590.0],["2017-08-22",16.7,17.0,16.5,16.5,340.0],["2017-08-23",16.5,16.6,16.5,16.5,460.0],["2017-08-24",16.5,17.5,16.5,16.5,2380.0],["2017-08-25",17.0,18.0,16.5,16.5,1770.0],["2017-08-28",17.0,17.3,17.0,17.0,660.0],["2017-08-29",16.9,17.0,16.5,16.5,1440.0],["2017-08-30",16.0,17.5,16.0,16.5,2510.0],["2017-08-31",15.5,18.5,15.5,17.5,4210.0],["2017-09-01",15.5,18.0,15.5,17.5,5400.0],["2017-09-05",16.0,19.0,16.0,17.0,2440.0],["2017-09-06",17.5,17.5,16.0,16.0,11150.0],["2017-09-07",15.5,16.5,15.5,16.0,3640.0],["2017-09-08",16.0,17.0,16.0,16.0,3240.0],["2017-09-11",17.0,17.0,16.5,16.5,2380.0],["2017-09-12",16.0,18.0,16.0,17.0,3380.0],["2017-09-13",16.5,16.8,16.0,16.5,1720.0],["2017-09-14",16.5,17.0,16.0,16.5,7870.0],["2017-09-15",17.0,17.0,16.5,17.0,6720.0],["2017-09-18",17.5,17.5,16.5,17.5,1160.0],["2017-09-19",17.0,17.0,16.0,16.5,2160.0],["2017-09-20",17.0,17.0,16.0,16.0,23210.0],["2017-09-21",16.0,16.5,16.0,16.0,2150.0],["2017-09-22",16.5,17.0,16.0,16.5,16740.0],["2017-09-25",16.5,19.0,16.0,18.0,11140.0],["2017-09-26",18.6,18.6,18.0,18.0,1130.0],["2017-09-27",18.0,18.1,16.5,16.5,3930.0],["2017-09-28",16.5,16.5,15.0,15.0,4830.0],["2017-09-29",15.5,17.0,15.5,16.5,700.0],["2017-10-02",17.0,20.5,17.0,19.0,3730.0],["2017-10-03",19.5,21.0,19.0,19.5,2240.0],["2017-10-04",19.8,20.0,19.0,19.0,3620.0],["2017-10-05",19.3,20.8,19.0,20.0,2550.0],["2017-10-06",19.5,21.0,19.5,21.0,3410.0],["2017-10-09",21.0,21.0,19.0,19.0,4390.0],["2017-10-10",19.5,20.0,19.5,19.5,410.0],["2017-10-11",20.0,20.0,19.5,19.5,2750.0],["2017-10-12",19.5,19.6,19.0,19.0,1950.0],["2017-10-13",19.0,19.5,19.0,19.0,2320.0],["2017-10-16",19.0,19.3,19.0,19.0,190.0],["2017-10-17",19.0,19.0,18.0,18.0,1120.0],["2017-10-18",17.6,20.0,17.5,19.0,3350.0],["2017-10-19",19.5,20.0,18.5,18.5,1590.0],["2017-10-20",19.0,19.0,19.0,19.0,470.0],["2017-10-23",19.0,19.0,18.5,18.5,460.0],["2017-10-24",18.5,19.3,18.5,19.0,13070.0],["2017-10-25",18.3,18.5,17.5,18.5,250.0],["2017-10-26",18.3,18.5,17.5,17.5,440.0],["2017-10-27",17.5,17.5,17.0,17.0,800.0],["2017-10-30",17.5,18.0,17.3,17.5,350.0],["2017-10-31",17.5,18.0,17.5,17.5,130.0],["2017-11-01",17.0,17.5,16.0,16.0,480.0],["2017-11-02",16.0,17.0,16.0,16.5,3960.0],["2017-11-03",17.0,17.5,16.5,17.0,170.0],["2017-11-06",16.4,17.0,16.0,17.0,350.0],["2017-11-07",17.0,17.5,17.0,17.0,130.0],["2017-11-08",16.5,17.0,15.0,15.0,560.0],["2017-11-09",15.0,15.5,14.5,14.5,3170.0],["2017-11-10",14.5,15.5,13.5,15.0,3660.0],["2017-11-13",15.0,15.5,15.0,15.0,460.0],["2017-11-14",15.0,16.0,15.0,15.0,1820.0],["2017-11-15",15.0,16.0,15.0,15.0,1330.0],["2017-11-16",15.0,15.5,15.0,15.0,1110.0],["2017-11-17",15.0,15.5,15.0,15.5,310.0],["2017-11-20",15.0,15.5,14.5,15.0,3460.0],["2017-11-21",15.0,15.5,14.0,15.0,4290.0],["2017-11-22",14.5,15.5,14.5,15.0,1100.0],["2017-11-24",15.0,15.5,14.5,15.5,430.0],["2017-11-27",15.0,15.5,15.0,15.0,2140.0],["2017-11-28",15.0,15.5,15.0,15.0,2330.0],["2017-11-29",15.4,15.5,15.0,15.0,1750.0],["2017-11-30",15.5,16.0,15.0,15.5,1410.0],["2017-12-01",15.5,16.0,15.0,16.0,840.0],["2017-12-04",15.5,16.0,14.5,14.5,3830.0],["2017-12-05",15.0,16.0,14.5,15.5,9950.0],["2017-12-06",16.0,16.0,15.0,15.5,1900.0],["2017-12-07",15.0,16.5,15.0,15.5,2300.0],["2017-12-08",16.0,16.0,14.0,14.5,19250.0],["2017-12-11",15.0,15.5,14.0,15.0,4350.0],["2017-12-12",15.5,16.0,15.0,15.0,4310.0],["2017-12-13",15.0,16.5,15.0,16.0,5020.0],["2017-12-14",16.5,16.5,15.5,15.5,1610.0],["2017-12-15",16.0,16.5,15.0,15.0,5250.0],["2017-12-18",15.0,16.5,15.0,15.5,3280.0],["2017-12-19",15.5,16.5,15.0,16.0,4610.0],["2017-12-20",16.0,16.5,15.5,15.5,3080.0],["2017-12-21",16.0,17.0,16.0,16.5,5580.0],["2017-12-22",17.5,19.0,17.5,19.0,3060.0],["2017-12-26",18.5,18.5,15.5,17.5,4720.0],["2017-12-27",17.5,19.0,17.5,18.5,380.0],["2017-12-28",18.5,18.5,16.6,17.5,2040.0],["2017-12-29",17.0,18.1,17.0,17.5,2680.0],["2018-01-02",17.5,19.0,17.0,17.0,4560.0],["2018-01-03",17.0,18.5,17.0,18.0,670.0],["2018-01-04",18.5,19.0,17.5,17.5,1450.0],["2018-01-05",18.5,18.5,18.0,18.0,110.0],["2018-01-08",18.0,18.5,18.0,18.0,430.0],["2018-01-09",18.0,19.5,18.0,19.0,10820.0],["2018-01-10",18.5,20.0,18.5,18.5,970.0],["2018-01-11",18.5,20.0,18.5,19.5,3360.0],["2018-01-12",20.0,20.0,19.0,19.0,1790.0],["2018-01-16",19.0,20.0,18.5,20.0,2370.0],["2018-01-17",18.5,20.0,18.5,19.5,3600.0],["2018-01-18",19.5,19.5,18.8,18.8,2690.0],["2018-01-19",18.5,20.0,17.0,18.5,2630.0],["2018-01-22",18.0,20.0,18.0,19.5,860.0],["2018-01-23",19.0,19.5,18.6,19.0,210.0],["2018-01-24",19.0,20.0,19.0,19.5,2950.0],["2018-01-25",19.0,20.0,19.0,19.0,2120.0],["2018-01-26",19.0,20.0,19.0,20.0,590.0],["2018-01-29",19.0,20.0,19.0,19.0,850.0],["2018-01-30",19.0,19.1,18.5,18.5,2340.0],["2018-01-31",18.0,19.5,18.0,18.5,1320.0],["2018-02-01",19.0,19.0,17.0,17.0,860.0],["2018-02-02",16.5,19.0,16.5,18.5,3760.0],["2018-02-05",18.5,18.5,17.0,17.0,2810.0],["2018-02-06",16.0,20.0,16.0,18.5,2230.0],["2018-02-07",19.0,19.0,17.0,17.0,25110.0],["2018-02-08",17.0,19.0,17.0,17.5,2450.0],["2018-02-09",19.0,19.0,17.0,17.5,1020.0],["2018-02-12",18.0,18.5,18.0,18.0,32410.0],["2018-02-13",18.0,19.0,17.5,18.0,800.0],["2018-02-14",18.0,18.1,17.5,17.5,730.0],["2018-02-15",17.0,18.5,17.0,18.0,480.0],["2018-02-16",17.5,18.0,17.0,18.0,260.0],["2018-02-20",17.5,18.0,17.5,17.5,310.0],["2018-02-21",17.5,17.8,17.5,17.5,190.0],["2018-02-22",18.0,18.5,18.0,18.5,1520.0],["2018-02-23",18.5,18.5,18.0,18.1,490.0],["2018-02-26",18.5,18.5,18.0,18.0,620.0],["2018-02-27",18.2,18.2,17.5,17.5,360.0],["2018-02-28",18.1,18.5,17.0,17.0,3180.0],["2018-03-01",17.0,19.0,17.0,19.0,2260.0],["2018-03-02",18.5,19.5,18.0,18.5,430.0],["2018-03-05",19.0,19.0,18.0,18.0,1260.0],["2018-03-06",18.0,20.5,18.0,19.5,3540.0],["2018-03-07",19.1,20.5,19.0,19.5,1900.0],["2018-03-08",20.0,20.5,20.0,20.5,400.0],["2018-03-09",20.5,21.0,20.0,21.0,460.0],["2018-03-12",20.5,21.5,20.0,20.0,980.0],["2018-03-13",20.5,21.3,20.0,20.5,46220.0],["2018-03-14",21.0,21.5,21.0,21.5,450.0],["2018-03-15",21.5,22.5,21.5,22.0,2550.0],["2018-03-16",22.0,22.5,22.0,22.0,1910.0],["2018-03-19",22.0,22.5,22.0,22.0,400.0],["2018-03-20",22.0,22.5,21.5,22.0,250.0],["2018-03-21",22.0,22.0,21.5,21.5,220.0],["2018-03-22",22.0,22.0,20.5,21.0,1940.0],["2018-03-23",21.5,21.5,19.5,21.0,340.0],["2018-03-26",20.5,21.5,20.5,21.5,150.0],["2018-03-27",21.5,21.5,20.5,20.5,140.0],["2018-03-28",19.7,20.0,19.5,19.5,150.0],["2018-03-29",20.5,21.0,20.4,20.5,120.0],["2018-04-02",20.0,20.0,18.0,18.5,1250.0],["2018-04-03",17.6,20.5,17.6,19.5,930.0],["2018-04-04",19.0,19.5,18.5,19.5,920.0],["2018-04-05",20.0,21.0,19.0,20.5,10710.0],["2018-04-06",20.0,21.5,20.0,21.0,3570.0],["2018-04-09",21.0,21.0,18.5,18.5,780.0],["2018-04-10",20.5,21.3,20.0,20.0,3110.0],["2018-04-11",20.5,21.0,18.5,19.5,1780.0],["2018-04-12",19.5,20.5,19.0,20.5,350.0],["2018-04-13",20.9,21.0,19.5,20.5,660.0],["2018-04-16",18.5,19.5,18.5,19.0,920.0],["2018-04-17",20.0,21.0,19.5,20.5,740.0],["2018-04-18",20.5,21.5,19.0,19.0,2870.0],["2018-04-19",19.0,20.0,18.5,19.5,1690.0],["2018-04-20",19.0,19.0,18.8,19.0,1250.0],["2018-04-23",19.0,19.0,18.5,18.6,2520.0],["2018-04-24",18.5,19.0,18.5,19.0,620.0],["2018-04-25",19.0,19.0,18.8,19.0,1020.0],["2018-04-26",19.5,19.5,18.5,19.5,630.0],["2018-04-27",20.0,20.0,18.5,19.0,1090.0],["2018-04-30",20.0,20.0,19.0,19.1,670.0],["2018-05-01",18.5,19.5,18.0,19.0,4780.0],["2018-05-02",19.0,19.0,17.5,17.5,2440.0],["2018-05-03",17.5,18.5,17.5,18.5,1250.0],["2018-05-04",18.0,18.5,17.6,18.5,240.0],["2018-05-07",18.5,18.5,17.5,17.8,570.0],["2018-05-08",17.5,17.6,17.5,17.5,2080.0],["2018-05-09",18.0,18.0,17.5,18.0,840.0],["2018-05-10",18.0,18.0,16.5,17.0,2400.0],["2018-05-11",18.5,18.5,17.0,18.0,1310.0],["2018-05-14",18.0,18.0,17.5,17.8,1720.0],["2018-05-15",17.5,18.0,16.5,17.5,1310.0],["2018-05-16",17.5,18.5,17.5,18.5,1070.0],["2018-05-17",18.0,18.5,17.8,18.0,2120.0],["2018-05-18",18.0,18.0,18.0,18.0,720.0],["2018-05-21",18.5,18.5,17.0,17.0,1590.0],["2018-05-22",17.5,18.0,17.1,18.0,760.0],["2018-05-23",18.0,18.5,17.5,18.5,740.0],["2018-05-24",18.0,18.0,17.0,18.0,1070.0],["2018-05-25",18.5,19.0,18.0,18.1,710.0],["2018-05-29",18.5,19.0,17.5,17.5,1400.0],["2018-05-30",18.0,21.5,18.0,19.5,58310.0],["2018-05-31",19.0,24.0,19.0,20.5,34310.0],["2018-06-01",20.5,22.0,19.5,20.0,25290.0],["2018-06-04",20.0,22.5,20.0,21.0,5040.0],["2018-06-05",20.0,21.5,19.0,19.5,6820.0],["2018-06-06",19.0,22.0,19.0,21.0,3490.0],["2018-06-07",20.0,23.5,19.5,21.0,5780.0],["2018-06-08",21.5,23.0,21.0,21.0,2180.0],["2018-06-11",21.5,23.0,20.0,21.5,540.0],["2018-06-12",22.0,23.0,21.5,21.5,1970.0],["2018-06-13",21.5,23.0,21.0,22.5,1590.0],["2018-06-14",22.5,22.5,21.5,21.5,5200.0],["2018-06-15",21.5,21.5,19.5,21.5,9250.0],["2018-06-18",21.0,22.0,21.0,21.0,2900.0],["2018-06-19",21.5,22.0,21.5,21.5,2810.0],["2018-06-20",21.1,22.5,21.1,22.0,2690.0],["2018-06-21",22.0,22.5,21.5,22.5,4270.0],["2018-06-22",22.0,22.0,21.0,21.0,17360.0],["2018-06-25",20.5,21.5,20.0,20.0,4190.0],["2018-06-26",20.0,21.5,20.0,21.0,29210.0],["2018-06-27",21.5,21.5,20.5,21.5,5970.0],["2018-06-28",21.0,21.5,19.5,20.8,3920.0],["2018-06-29",20.5,21.5,20.5,21.0,1240.0],["2018-07-02",21.0,22.0,20.5,21.0,2770.0],["2018-07-03",21.5,22.5,21.0,21.0,2310.0],["2018-07-05",21.0,22.1,20.5,20.5,3390.0],["2018-07-06",20.5,22.5,20.5,21.5,6670.0],["2018-07-09",22.0,22.0,20.5,20.5,2230.0],["2018-07-10",21.0,22.0,20.0,20.0,7560.0],["2018-07-11",20.0,21.5,20.0,21.0,1430.0],["2018-07-12",21.0,21.0,20.0,20.5,3820.0],["2018-07-13",20.5,21.5,20.0,20.5,5680.0],["2018-07-16",21.0,21.5,20.5,20.5,27580.0],["2018-07-17",20.0,21.5,20.0,20.5,2140.0],["2018-07-18",20.5,21.5,20.5,21.0,2250.0],["2018-07-19",21.0,21.0,20.5,20.5,3130.0],["2018-07-20",21.0,21.0,20.5,20.6,5070.0],["2018-07-23",20.5,21.5,20.5,21.0,3180.0],["2018-07-24",21.0,22.0,21.0,21.0,1360.0],["2018-07-25",21.5,22.0,21.0,21.5,1280.0],["2018-07-26",21.1,22.0,20.5,21.5,1590.0],["2018-07-27",22.0,22.0,21.0,21.0,1660.0],["2018-07-30",21.0,22.5,21.0,22.5,1110.0],["2018-07-31",22.5,22.5,21.5,21.5,1580.0],["2018-08-01",21.5,22.0,21.0,22.0,1350.0],["2018-08-02",21.5,21.9,20.5,20.5,2050.0],["2018-08-03",21.5,21.5,20.5,20.5,1800.0],["2018-08-06",20.5,21.5,20.5,21.0,3100.0],["2018-08-07",20.5,21.5,20.5,20.5,1240.0],["2018-08-08",21.5,23.5,21.5,23.5,1460.0],["2018-08-09",21.0,23.5,21.0,22.5,1340.0],["2018-08-10",22.0,23.5,21.5,22.0,1360.0],["2018-08-13",22.5,22.5,21.1,21.1,2030.0],["2018-08-14",21.5,21.5,21.5,21.5,12150.0],["2018-08-15",21.5,21.5,20.5,20.5,1010.0],["2018-08-16",21.5,21.5,20.0,21.0,4340.0],["2018-08-17",21.0,21.5,20.5,20.5,740.0],["2018-08-20",20.5,21.5,20.5,21.0,1220.0],["2018-08-21",20.5,21.5,20.5,21.0,870.0],["2018-08-22",21.5,22.5,21.5,21.5,2360.0],["2018-08-23",22.5,22.5,21.5,22.0,1260.0],["2018-08-24",22.0,22.5,21.0,21.5,2810.0],["2018-08-27",22.0,23.0,21.5,21.5,990.0],["2018-08-28",21.5,22.5,21.5,21.5,1320.0],["2018-08-29",21.5,23.0,20.5,22.5,1680.0],["2018-08-30",22.0,23.0,21.5,22.0,1400.0],["2018-08-31",22.0,22.5,22.0,22.0,720.0],["2018-09-04",22.5,23.0,22.0,22.0,1540.0],["2018-09-05",23.0,23.0,22.0,22.5,1570.0],["2018-09-06",22.5,23.5,22.5,23.0,460.0],["2018-09-07",23.5,24.0,22.0,22.8,1420.0],["2018-09-10",23.0,23.5,21.5,22.0,1000.0],["2018-09-11",22.5,22.5,21.0,21.5,970.0],["2018-09-12",22.0,22.5,20.5,20.5,1910.0],["2018-09-13",20.5,21.0,20.0,20.0,3370.0],["2018-09-14",19.5,21.0,19.5,20.0,3110.0],["2018-09-17",20.0,20.5,20.0,20.0,1350.0],["2018-09-18",20.5,20.5,20.0,20.0,1380.0],["2018-09-19",20.5,20.5,19.5,20.0,1720.0],["2018-09-20",19.5,20.5,19.5,20.5,1320.0],["2018-09-21",19.5,20.5,19.5,20.5,7160.0],["2018-09-24",20.5,21.0,20.0,21.0,1460.0],["2018-09-25",20.5,21.5,20.5,21.5,1600.0],["2018-09-26",20.5,22.5,20.0,22.0,1550.0],["2018-09-27",21.0,22.0,20.5,20.5,1600.0],["2018-09-28",22.5,22.5,20.0,20.0,2900.0],["2018-10-01",19.6,20.9,19.5,20.0,2340.0],["2018-10-02",20.3,21.3,20.0,20.3,2310.0],["2018-10-03",20.5,20.5,19.6,19.9,19200.0],["2018-10-04",20.2,20.5,20.0,20.0,1330.0],["2018-10-05",20.4,20.9,20.3,20.9,1050.0],["2018-10-08",20.9,21.5,20.6,21.0,1680.0],["2018-10-09",21.3,22.4,20.9,21.0,1290.0],["2018-10-10",21.4,23.0,21.4,22.1,1360.0],["2018-10-11",22.5,22.5,22.0,22.0,1020.0],["2018-10-12",22.0,22.3,20.1,20.5,2430.0],["2018-10-15",20.6,22.4,20.3,20.3,2020.0],["2018-10-16",22.2,22.3,21.7,22.0,820.0],["2018-10-17",22.0,22.0,20.4,21.8,1750.0],["2018-10-18",21.2,22.5,20.8,21.4,2730.0],["2018-10-19",21.6,22.1,21.4,21.8,5360.0],["2018-10-22",21.9,22.4,20.3,20.4,3890.0],["2018-10-23",21.0,23.0,21.0,21.7,4680.0],["2018-10-24",21.2,22.5,21.2,21.3,5560.0],["2018-10-25",21.3,22.9,21.3,21.4,4910.0],["2018-10-26",21.5,23.1,20.2,23.1,9740.0],["2018-10-29",21.9,23.5,21.2,21.2,1950.0],["2018-10-30",21.6,23.3,21.6,22.6,1930.0],["2018-10-31",22.8,23.3,22.6,23.3,180.0],["2018-11-01",23.4,23.9,21.5,21.5,1250.0],["2018-11-02",23.0,23.0,21.3,21.5,2860.0],["2018-11-05",21.6,22.9,21.6,21.7,1150.0],["2018-11-06",21.8,22.6,21.7,22.0,1210.0],["2018-11-07",22.1,22.1,21.2,21.2,1000.0],["2018-11-08",21.8,22.0,21.7,21.9,820.0],["2018-11-09",21.9,22.0,21.3,21.5,1090.0],["2018-11-12",21.5,22.0,21.2,21.2,1680.0],["2018-11-13",21.6,22.0,21.1,21.7,1760.0],["2018-11-14",21.7,22.0,21.0,21.0,800.0],["2018-11-15",21.1,21.6,20.1,20.6,1630.0],["2018-11-16",20.4,22.2,20.4,22.0,1660.0],["2018-11-19",21.1,22.0,20.4,21.5,1090.0],["2018-11-20",20.4,22.0,20.4,21.8,950.0],["2018-11-21",21.2,22.0,21.2,21.7,1220.0],["2018-11-23",21.8,22.0,21.3,22.0,850.0],["2018-11-26",21.9,22.0,21.4,21.4,500.0],["2018-11-27",21.5,21.9,20.5,21.9,360.0],["2018-11-28",21.8,22.0,21.2,21.2,1020.0],["2018-11-29",21.4,22.3,21.4,22.3,560.0],["2018-11-30",22.3,22.5,21.7,21.7,880.0],["2018-12-03",21.6,22.5,21.6,21.7,1020.0],["2018-12-04",22.5,23.8,21.0,23.5,890.0],["2018-12-06",21.7,23.4,21.7,22.6,380.0],["2018-12-07",22.8,24.1,21.5,21.5,101020.0],["2018-12-10",21.7,23.2,21.5,22.3,1440.0],["2018-12-11",22.5,22.8,20.6,21.5,2290.0],["2018-12-12",22.1,22.9,21.0,21.1,780.0],["2018-12-13",21.9,22.5,21.6,22.4,3180.0],["2018-12-14",21.8,22.6,21.8,22.0,750.0],["2018-12-17",22.0,22.6,20.8,21.6,1370.0],["2018-12-18",21.2,21.9,21.0,21.0,1060.0],["2018-12-19",21.2,21.3,21.0,21.3,320.0],["2018-12-20",20.6,20.8,18.5,19.0,710.0],["2018-12-21",19.6,19.6,16.3,17.7,4920.0],["2018-12-24",17.5,17.7,17.5,17.5,3110.0],["2018-12-26",17.4,17.4,16.8,17.0,8240.0],["2018-12-27",16.4,17.6,16.4,16.5,2910.0],["2018-12-28",16.5,18.9,16.0,17.5,3970.0],["2018-12-31",17.5,18.1,16.1,16.1,2870.0],["2019-01-02",17.0,20.3,17.0,18.2,2520.0],["2019-01-03",17.6,18.9,17.5,17.5,2870.0],["2019-01-04",18.0,19.7,18.0,18.5,880.0],["2019-01-07",18.7,20.1,18.7,19.3,1450.0],["2019-01-08",19.1,19.9,19.1,19.4,1430.0],["2019-01-09",19.0,19.0,17.6,17.6,2150.0],["2019-01-10",18.0,20.1,17.8,20.1,6400.0],["2019-01-11",19.8,20.4,18.4,20.0,3430.0],["2019-01-14",19.8,20.4,19.8,19.9,1900.0],["2019-01-15",19.7,20.5,19.4,19.4,1180.0],["2019-01-16",19.9,22.0,19.9,22.0,1390.0],["2019-01-17",21.9,22.8,20.4,21.5,1510.0],["2019-01-18",21.0,22.3,20.6,21.3,1190.0],["2019-01-22",21.8,22.9,21.8,21.9,2010.0],["2019-01-23",22.5,23.4,21.9,23.2,14510.0],["2019-01-24",23.9,23.9,21.2,22.5,2510.0],["2019-01-25",22.3,22.5,21.0,21.2,1120.0],["2019-01-28",22.4,22.8,20.1,20.4,1090.0],["2019-01-29",20.0,21.8,20.0,20.5,1510.0],["2019-01-30",20.5,21.4,20.4,20.5,1530.0],["2019-01-31",20.8,22.0,20.5,20.5,1400.0],["2019-02-01",20.8,21.4,20.4,20.7,1380.0],["2019-02-04",22.0,22.0,20.9,21.3,880.0],["2019-02-05",21.9,21.9,20.1,20.4,1940.0],["2019-02-06",20.1,21.0,19.9,20.7,1160.0],["2019-02-07",21.8,21.8,19.5,19.8,1080.0],["2019-02-08",19.9,20.8,19.3,19.4,1280.0],["2019-02-11",19.4,19.8,19.0,19.0,880.0],["2019-02-12",19.1,21.9,19.1,20.1,5360.0],["2019-02-13",19.6,21.5,19.6,21.5,1100.0],["2019-02-14",21.5,21.9,20.0,20.4,4970.0],["2019-02-15",20.3,21.8,20.3,21.8,720.0],["2019-02-19",20.9,21.8,20.7,21.5,1280.0],["2019-02-20",21.1,21.1,20.1,20.1,2960.0],["2019-02-21",20.2,20.6,20.2,20.6,350.0],["2019-02-22",20.1,21.4,20.1,21.3,730.0],["2019-02-25",20.8,21.5,20.5,20.6,540.0],["2019-02-26",20.7,21.5,20.2,20.2,820.0],["2019-02-27",20.3,20.5,19.5,19.8,2650.0],["2019-02-28",20.0,20.9,19.7,20.6,2230.0],["2019-03-01",20.6,21.0,20.3,20.3,870.0],["2019-03-04",20.0,20.4,20.0,20.3,760.0],["2019-03-05",20.5,21.3,20.5,21.3,390.0],["2019-03-06",20.4,21.4,20.4,20.5,2400.0],["2019-03-07",20.2,20.6,19.6,19.8,7480.0],["2019-03-08",19.8,20.2,19.6,19.8,1590.0],["2019-03-11",19.8,20.8,19.7,20.5,2050.0],["2019-03-12",20.2,21.2,20.0,20.0,2370.0],["2019-03-13",20.7,21.1,20.3,20.6,1380.0],["2019-03-14",20.6,21.0,19.9,20.6,2140.0],["2019-03-15",20.1,20.7,20.1,20.3,1280.0],["2019-03-18",20.1,20.7,20.1,20.6,2770.0],["2019-03-19",20.3,20.6,19.9,20.4,890.0],["2019-03-20",19.9,20.4,19.9,20.4,870.0],["2019-03-21",20.2,20.4,20.0,20.0,630.0],["2019-03-22",20.0,20.1,19.8,20.0,2610.0],["2019-03-25",20.3,20.3,19.8,20.0,1360.0],["2019-03-26",20.0,20.2,19.6,19.8,980.0],["2019-03-27",19.7,20.3,18.5,20.3,6390.0],["2019-03-28",19.7,20.3,19.5,20.2,770.0],["2019-03-29",20.1,20.1,19.7,20.0,1080.0],["2019-04-01",20.1,20.1,19.1,19.1,980.0],["2019-04-02",19.5,20.1,19.1,20.1,990.0],["2019-04-03",20.1,20.1,19.2,19.3,1050.0],["2019-04-04",20.1,20.1,19.3,19.3,2470.0],["2019-04-05",19.8,20.1,19.5,20.1,1040.0],["2019-04-08",19.6,20.1,19.6,19.7,1020.0],["2019-04-09",19.7,20.1,19.7,20.0,300.0],["2019-04-10",20.0,20.1,19.2,19.2,1010.0],["2019-04-11",19.5,20.1,19.5,20.1,1370.0],["2019-04-12",20.0,20.5,19.5,19.5,670.0],["2019-04-15",19.8,20.1,19.7,19.8,250.0],["2019-04-16",19.8,19.8,19.8,19.8,40.0],["2019-04-17",19.5,19.6,18.4,19.3,1480.0],["2019-04-18",18.5,19.6,18.3,19.5,2980.0],["2019-04-22",18.9,19.2,18.6,18.6,560.0],["2019-04-23",18.8,19.2,18.8,19.0,2160.0],["2019-04-24",19.2,19.3,18.9,19.0,150.0],["2019-04-25",18.8,18.8,18.6,18.6,100.0],["2019-04-26",18.7,19.0,18.0,18.5,2010.0],["2019-04-29",18.8,19.6,18.3,19.4,7470.0],["2019-04-30",19.1,19.9,19.1,19.2,240.0],["2019-05-01",19.1,19.6,18.3,19.3,8720.0],["2019-05-02",19.0,19.9,18.6,19.9,8880.0],["2019-05-03",19.6,20.1,18.7,19.0,7570.0],["2019-05-06",19.0,19.3,18.5,18.6,3140.0],["2019-05-07",18.5,19.2,18.0,18.3,6830.0],["2019-05-08",18.6,18.9,18.4,18.6,340.0],["2019-05-09",19.0,19.0,17.6,18.7,580.0],["2019-05-10",18.1,18.6,18.1,18.5,460.0],["2019-05-13",18.2,18.7,17.6,18.7,1640.0],["2019-05-14",18.5,18.9,18.0,18.1,1450.0],["2019-05-15",18.2,20.5,18.2,19.8,1950.0],["2019-05-16",19.6,19.6,17.7,18.0,2630.0],["2019-05-17",18.1,18.6,18.1,18.5,10900.0],["2019-05-20",18.5,18.5,17.8,17.8,1470.0],["2019-05-21",18.0,18.3,17.7,17.9,1600.0],["2019-05-22",17.9,18.3,17.9,18.3,970.0],["2019-05-23",18.1,19.1,18.1,18.9,5510.0],["2019-05-24",18.4,19.0,18.1,18.7,3010.0],["2019-05-28",18.8,19.6,18.3,18.3,2110.0],["2019-05-29",18.3,19.4,17.7,18.1,12720.0],["2019-05-30",18.5,18.5,18.2,18.3,1570.0],["2019-05-31",18.3,18.5,18.0,18.0,980.0],["2019-06-03",19.0,19.4,18.1,19.4,930.0],["2019-06-04",19.4,19.4,18.2,18.2,870.0],["2019-06-05",18.5,19.0,18.5,19.0,840.0],["2019-06-06",18.7,18.8,18.1,18.1,1310.0],["2019-06-07",18.9,18.9,18.5,18.7,8650.0],["2019-06-10",18.7,21.5,18.7,19.8,12250.0],["2019-06-11",19.8,21.0,18.5,19.6,1830.0],["2019-06-12",19.2,20.0,19.2,20.0,1430.0],["2019-06-13",19.9,20.0,19.6,19.6,190.0],["2019-06-14",19.6,20.0,19.0,20.0,1850.0],["2019-06-17",19.2,20.4,19.2,20.0,1290.0],["2019-06-18",20.0,20.5,19.5,20.0,118940.0],["2019-06-19",20.4,21.5,20.0,20.9,9170.0],["2019-06-20",22.0,22.0,20.5,21.1,1240.0],["2019-06-21",20.9,21.0,20.6,20.7,15450.0],["2019-06-24",20.6,21.0,19.3,19.8,17170.0],["2019-06-25",20.0,20.6,19.3,20.3,5540.0],["2019-06-26",19.8,20.0,19.0,19.7,4980.0],["2019-06-27",19.5,20.3,19.3,19.5,19880.0],["2019-06-28",19.6,20.0,19.4,19.6,8730.0],["2019-07-01",19.6,20.1,19.6,20.1,1180.0],["2019-07-02",20.0,21.0,19.7,20.3,3900.0],["2019-07-03",20.9,21.7,20.9,21.3,2620.0],["2019-07-05",20.9,22.0,20.9,21.7,3730.0],["2019-07-08",21.8,22.3,21.0,21.5,5800.0],["2019-07-09",21.8,22.4,21.3,21.9,3630.0],["2019-07-10",22.3,22.5,21.3,22.0,9480.0],["2019-07-11",22.4,22.5,21.5,22.0,8990.0],["2019-07-12",21.7,22.3,21.6,21.6,3140.0],["2019-07-15",21.5,22.5,21.5,22.2,2820.0],["2019-07-16",21.7,22.4,21.7,21.7,3440.0],["2019-07-17",21.8,22.4,21.6,21.7,1160.0],["2019-07-18",21.6,22.4,21.3,21.3,3290.0],["2019-07-19",22.4,22.4,21.9,22.0,5160.0],["2019-07-22",22.2,22.7,22.2,22.4,12950.0],["2019-07-23",22.4,22.5,21.7,22.1,1690.0],["2019-07-24",22.4,22.4,22.2,22.2,1900.0],["2019-07-25",22.0,22.5,22.0,22.0,1140.0],["2019-07-26",22.4,22.5,21.7,21.7,1680.0],["2019-07-29",21.6,22.5,21.6,21.6,2190.0],["2019-07-30",22.5,22.5,22.2,22.3,1350.0],["2019-07-31",22.0,22.5,21.2,21.5,2720.0],["2019-08-01",22.5,22.5,21.5,21.5,2400.0],["2019-08-02",21.7,22.3,20.9,22.1,1590.0],["2019-08-05",21.5,21.5,20.5,20.5,620.0],["2019-08-06",22.1,22.5,20.6,20.7,1560.0],["2019-08-07",20.5,22.2,20.1,20.1,1960.0],["2019-08-08",20.0,20.9,20.0,20.0,870.0],["2019-08-09",20.1,20.8,20.1,20.5,440.0],["2019-08-12",20.4,20.4,19.3,19.9,1320.0],["2019-08-13",19.8,20.0,19.3,19.3,90.0],["2019-08-14",19.5,19.5,18.5,18.8,2200.0],["2019-08-15",18.0,18.0,18.0,18.0,110.0],["2019-08-16",18.1,18.7,18.0,18.7,210.0],["2019-08-19",18.7,18.7,17.5,18.0,4810.0],["2019-08-20",18.0,18.0,17.6,17.6,690.0],["2019-08-21",18.2,18.2,16.4,18.1,5200.0],["2019-08-22",18.7,19.0,18.7,19.0,1140.0],["2019-08-23",17.9,18.8,17.9,18.8,90.0],["2019-08-26",18.5,18.8,18.5,18.8,120.0],["2019-08-27",18.3,18.3,17.9,18.2,430.0],["2019-08-28",18.1,18.1,18.1,18.1,100.0],["2019-08-29",17.6,17.6,17.6,17.6,70.0],["2019-08-30",18.6,18.7,18.0,18.5,1390.0],["2019-09-03",18.4,18.4,18.1,18.1,660.0],["2019-09-04",18.3,18.6,17.5,17.5,130.0],["2019-09-05",17.7,19.0,17.7,18.4,290.0],["2019-09-06",18.4,19.0,18.4,19.0,310.0],["2019-09-09",18.0,18.7,18.0,18.4,80.0],["2019-09-10",18.3,18.3,17.6,17.8,130.0],["2019-09-11",18.5,18.5,18.5,18.5,70.0],["2019-09-12",18.2,18.8,18.2,18.5,4710.0],["2019-09-13",18.9,18.9,17.9,18.9,200.0],["2019-09-16",18.8,19.0,17.9,19.0,330.0],["2019-09-17",18.8,19.0,18.0,18.0,10280.0],["2019-09-18",18.8,19.0,18.0,18.3,6610.0],["2019-09-19",18.1,19.0,18.1,18.9,350.0],["2019-09-20",18.8,18.9,18.1,18.1,3740.0],["2019-09-23",18.2,18.7,18.0,18.2,270.0],["2019-09-24",18.3,18.8,18.0,18.4,8380.0],["2019-09-25",18.9,19.4,18.5,18.5,1150.0],["2019-09-26",19.4,19.6,19.2,19.4,390.0],["2019-09-27",19.2,20.3,19.2,19.6,550.0],["2019-09-30",19.7,19.8,19.2,19.2,190.0],["2019-10-01",19.8,19.8,19.1,19.2,2060.0],["2019-10-02",19.4,19.9,19.4,19.5,3330.0],["2019-10-03",20.0,20.4,19.2,20.0,1790.0],["2019-10-04",20.5,20.5,19.5,19.5,890.0],["2019-10-07",19.5,20.9,19.5,20.0,210.0],["2019-10-08",20.0,20.9,19.8,20.9,5450.0],["2019-10-09",20.5,20.5,19.9,20.4,1700.0],["2019-10-10",19.9,20.1,19.8,19.8,1300.0],["2019-10-11",20.1,20.8,19.8,19.8,1480.0],["2019-10-14",19.9,20.7,19.9,20.6,700.0],["2019-10-15",20.7,20.9,20.0,20.5,120.0],["2019-10-16",20.1,21.0,17.8,21.0,4010.0],["2019-10-17",21.1,22.1,21.1,22.0,54560.0],["2019-10-18",22.0,22.1,21.6,22.0,1480.0],["2019-10-21",22.0,22.0,21.0,21.5,4080.0],["2019-10-22",21.9,22.1,21.3,21.5,18890.0],["2019-10-23",21.8,22.0,21.5,22.0,590.0],["2019-10-24",22.0,22.0,21.6,21.9,140.0],["2019-10-25",21.5,21.7,21.2,21.7,250.0],["2019-10-28",21.9,22.2,21.7,22.0,3230.0],["2019-10-29",22.0,22.4,22.0,22.0,240.0],["2019-10-30",22.1,22.2,22.0,22.2,840.0],["2019-10-31",22.0,22.5,22.0,22.0,60.0],["2019-11-01",21.7,22.3,21.6,22.1,660.0],["2019-11-04",22.0,22.5,22.0,22.0,640.0],["2019-11-05",22.2,22.4,22.0,22.4,1720.0],["2019-11-06",22.0,22.3,21.8,22.3,5820.0],["2019-11-07",22.4,22.4,21.5,21.5,1480.0],["2019-11-08",21.5,22.2,21.5,21.9,57100.0],["2019-11-11",21.5,21.7,21.1,21.5,1090.0],["2019-11-12",21.6,21.6,21.6,21.6,20.0],["2019-11-13",21.3,21.3,21.0,21.2,300.0],["2019-11-14",21.0,21.5,21.0,21.0,10180.0],["2019-11-15",20.7,21.7,20.5,20.5,59220.0],["2019-11-18",20.7,21.4,20.5,20.5,430.0],["2019-11-19",20.9,21.5,20.6,20.7,780.0],["2019-11-20",20.4,21.0,20.0,20.0,1250.0],["2019-11-21",20.5,20.6,20.0,20.0,1120.0],["2019-11-22",20.1,20.2,19.6,19.8,9290.0],["2019-11-25",19.9,20.0,19.6,19.6,1900.0],["2019-11-26",19.8,19.9,19.5,19.5,1390.0],["2019-11-27",19.1,20.0,19.1,19.9,9750.0],["2019-11-29",19.9,19.9,19.9,19.9,0.0],["2019-12-02",20.0,20.0,19.8,19.9,450.0],["2019-12-03",19.9,19.9,19.9,19.9,40.0],["2019-12-04",19.6,19.6,19.1,19.2,3830.0],["2019-12-05",20.6,20.9,19.4,19.4,280.0],["2019-12-06",19.3,19.4,19.2,19.2,320.0],["2019-12-09",19.1,19.1,18.4,19.0,3380.0],["2019-12-10",19.1,19.1,19.1,19.1,60.0],["2019-12-11",19.1,19.5,19.0,19.0,2240.0],["2019-12-12",19.0,19.0,19.0,19.0,40.0],["2019-12-13",18.8,19.5,18.5,19.5,620.0],["2019-12-16",19.0,19.2,19.0,19.2,530.0],["2019-12-17",19.4,20.0,19.0,19.0,210.0],["2019-12-18",19.4,19.4,18.6,19.0,13440.0],["2019-12-19",19.9,19.9,19.0,19.0,790.0],["2019-12-20",19.2,20.3,18.9,20.3,190.0],["2019-12-23",20.7,20.7,19.2,20.0,130.0],["2019-12-24",19.7,19.7,19.1,19.1,130.0],["2019-12-26",19.4,19.5,19.4,19.4,110.0],["2019-12-27",19.3,19.6,19.0,19.0,80.0],["2019-12-30",19.0,19.1,19.0,19.0,680.0],["2019-12-31",19.2,19.7,19.0,19.0,300.0],["2020-01-02",19.1,19.7,19.1,19.5,1320.0],["2020-01-03",19.0,19.4,18.5,18.5,330.0],["2020-01-06",18.5,18.5,18.5,18.5,0.0],["2020-01-07",18.6,18.6,18.6,18.6,30.0],["2020-01-08",19.5,19.6,19.5,19.5,1040.0],["2020-01-09",19.4,20.3,19.4,19.4,1160.0],["2020-01-10",19.8,19.8,18.8,18.9,1420.0],["2020-01-13",18.4,19.3,18.4,19.1,3150.0],["2020-01-14",19.2,19.3,18.5,18.5,6140.0],["2020-01-15",19.0,19.2,18.9,19.0,1950.0],["2020-01-16",19.2,19.6,18.7,18.7,1830.0],["2020-01-17",19.2,19.2,18.8,19.2,1690.0],["2020-01-21",19.3,19.3,18.5,19.1,310.0],["2020-01-22",19.2,19.4,19.2,19.4,740.0],["2020-01-23",19.1,19.4,19.1,19.3,490.0],["2020-01-24",19.3,19.4,19.2,19.2,960.0],["2020-01-27",19.2,19.3,19.0,19.0,580.0],["2020-01-28",19.2,19.2,19.1,19.2,740.0],["2020-01-29",18.7,18.8,18.7,18.8,1010.0],["2020-01-30",19.0,19.2,18.4,18.7,1420.0],["2020-01-31",18.7,19.0,18.6,18.8,2480.0],["2020-02-03",18.7,19.0,18.5,18.8,1460.0],["2020-02-04",19.1,19.1,19.1,19.1,20.0],["2020-02-05",18.8,18.8,18.5,18.5,110.0],["2020-02-06",18.5,18.5,18.5,18.5,0.0],["2020-02-07",18.8,20.0,18.8,20.0,270.0],["2020-02-10",19.1,20.0,19.1,19.6,120.0],["2020-02-11",19.6,19.6,19.6,19.6,0.0],["2020-02-12",18.9,18.9,18.9,18.9,20.0],["2020-02-13",18.9,18.9,18.9,18.9,0.0],["2020-02-14",19.8,19.8,18.6,18.6,50.0],["2020-02-18",18.6,18.6,18.6,18.6,0.0],["2020-02-19",18.7,18.8,18.5,18.6,330.0],["2020-02-20",19.5,19.5,19.5,19.5,30.0],["2020-02-21",19.0,19.0,19.0,19.0,130.0],["2020-02-24",18.9,18.9,18.5,18.5,200.0],["2020-02-25",18.5,18.5,18.5,18.5,80.0],["2020-02-26",18.0,18.0,18.0,18.0,40.0],["2020-02-27",18.3,18.3,17.7,18.0,1180.0],["2020-02-28",17.0,18.2,16.8,18.2,490.0],["2020-03-02",17.7,18.0,15.0,17.5,460.0],["2020-03-03",17.2,18.2,15.0,17.5,5290.0],["2020-03-04",17.0,17.5,16.0,17.0,360.0],["2020-03-05",16.3,18.2,16.3,18.1,120.0],["2020-03-06",17.3,17.7,16.5,17.0,540.0],["2020-03-09",15.3,16.8,15.3,16.7,160.0],["2020-03-10",16.1,16.6,16.1,16.5,1050.0],["2020-03-11",16.5,16.5,16.5,16.5,80.0],["2020-03-12",15.0,15.6,12.1,13.8,1080.0],["2020-03-13",13.3,15.0,13.3,15.0,10110.0],["2020-03-16",15.0,15.0,13.5,14.4,200.0],["2020-03-17",14.0,14.3,13.8,13.8,5180.0],["2020-03-18",13.4,13.4,12.4,12.4,180.0],["2020-03-19",10.4,12.5,10.4,11.1,1030.0],["2020-03-20",11.9,12.2,10.2,12.2,20180.0],["2020-03-23",11.2,11.2,10.3,10.4,190.0],["2020-03-24",9.8,10.2,7.7,8.7,1020.0],["2020-03-25",9.6,10.3,8.7,8.7,540.0],["2020-03-26",9.5,11.7,9.5,10.0,440.0],["2020-03-27",12.0,12.0,10.0,11.2,230.0],["2020-03-30",11.7,11.7,9.3,9.3,660.0],["2020-03-31",9.0,10.1,9.0,9.5,640.0],["2020-04-01",9.3,9.9,9.1,9.9,330.0],["2020-04-02",9.8,9.8,9.0,9.0,610.0],["2020-04-03",9.0,9.9,9.0,9.4,1820.0],["2020-04-06",9.8,9.9,9.5,9.5,630.0],["2020-04-07",9.6,9.6,8.4,8.7,1920.0],["2020-04-08",9.0,9.2,7.6,7.6,1730.0],["2020-04-09",8.7,9.4,7.0,7.9,1720.0],["2020-04-13",9.2,9.2,7.8,7.9,1270.0],["2020-04-14",8.7,9.4,8.7,9.0,1030.0],["2020-04-15",9.4,9.4,8.2,9.4,360.0],["2020-04-16",9.4,10.1,9.2,9.2,2160.0],["2020-04-17",9.7,9.9,8.1,8.7,120.0],["2020-04-20",9.2,9.7,9.2,9.7,120.0],["2020-04-21",9.2,9.2,9.2,9.2,70.0],["2020-04-22",8.8,8.8,7.1,7.8,3610.0],["2020-04-23",8.7,9.3,8.2,8.3,1870.0],["2020-04-24",8.8,8.8,7.9,7.9,1340.0],["2020-04-27",8.1,8.1,7.6,7.8,1320.0],["2020-04-28",8.1,8.1,7.9,8.0,990.0],["2020-04-29",8.1,8.4,8.0,8.3,1950.0],["2020-04-30",8.5,8.8,7.5,7.8,690.0],["2020-05-01",8.4,8.4,7.2,7.2,870.0],["2020-05-04",7.6,8.1,7.6,8.1,640.0],["2020-05-05",7.8,7.8,7.4,7.5,1000.0],["2020-05-06",7.3,7.3,7.3,7.3,160.0],["2020-05-07",8.4,8.7,7.1,7.9,520.0],["2020-05-08",7.7,8.6,7.7,7.9,1460.0],["2020-05-11",8.3,8.5,7.5,7.6,1500.0],["2020-05-12",8.2,8.2,7.0,7.4,2320.0],["2020-05-13",7.3,7.3,6.5,6.6,2000.0],["2020-05-14",6.9,6.9,5.6,6.3,2400.0],["2020-05-15",7.8,7.8,6.3,6.3,510.0],["2020-05-18",7.1,7.5,6.8,7.2,460.0],["2020-05-19",7.0,7.4,6.4,6.9,660.0],["2020-05-20",7.5,7.7,7.1,7.5,2670.0],["2020-05-21",8.0,8.0,6.7,6.8,3470.0],["2020-05-22",6.8,6.8,6.2,6.7,2190.0],["2020-05-26",6.7,6.8,6.4,6.5,1850.0],["2020-05-27",6.8,7.5,6.4,7.4,3130.0],["2020-05-28",8.1,8.1,6.8,6.8,9920.0],["2020-05-29",7.5,7.5,6.9,7.1,1760.0],["2020-06-01",7.5,7.8,6.8,7.5,2940.0],["2020-06-02",7.5,7.5,7.0,7.1,580.0],["2020-06-03",7.6,8.2,7.1,7.5,3040.0],["2020-06-04",8.0,10.1,8.0,9.0,7390.0],["2020-06-05",9.5,10.0,8.5,9.6,4250.0],["2020-06-08",10.0,10.2,9.6,9.8,5210.0],["2020-06-09",10.1,10.1,8.6,10.0,2130.0],["2020-06-10",10.1,10.1,9.2,9.8,1450.0],["2020-06-11",9.1,9.9,8.6,9.0,1460.0],["2020-06-12",9.0,9.7,8.6,8.8,2140.0],["2020-06-15",9.2,16.0,9.2,14.6,246610.0],["2020-06-16",13.4,44.9,12.4,27.4,2683310.0],["2020-06-17",68.0,68.4,23.8,26.5,8981580.0],["2020-06-18",23.0,42.8,21.5,36.3,8555420.0],["2020-06-19",49.7,56.3,37.6,41.5,7308670.0],["2020-06-22",34.5,35.0,27.5,29.0,1591020.0],["2020-06-23",30.8,33.5,26.9,28.7,1066290.0],["2020-06-24",27.2,28.3,23.0,27.5,614700.0],["2020-06-25",25.5,25.6,22.0,22.7,328810.0],["2020-06-26",21.3,22.2,17.0,17.5,321080.0],["2020-06-29",18.1,18.9,16.2,16.5,196070.0],["2020-06-30",19.9,22.7,17.6,19.1,849460.0],["2020-07-01",17.5,19.5,17.1,18.7,177720.0],["2020-07-02",18.8,19.5,17.5,19.2,217040.0],["2020-07-06",23.1,24.6,20.2,23.7,1012290.0],["2020-07-07",20.9,21.2,19.0,19.5,373990.0],["2020-07-08",19.1,19.2,16.5,18.0,229290.0],["2020-07-09",18.0,18.0,16.5,17.4,154420.0],["2020-07-10",16.9,19.5,16.2,17.5,582380.0],["2020-07-13",17.5,17.5,16.3,16.6,159240.0],["2020-07-14",16.0,16.0,14.3,15.5,165720.0],["2020-07-15",15.5,17.4,15.5,16.0,221420.0],["2020-07-16",15.0,17.8,15.0,17.1,169700.0],["2020-07-17",16.5,17.5,16.3,16.7,102420.0],["2020-07-20",16.8,16.9,15.4,16.4,96550.0],["2020-07-21",16.2,16.3,15.7,16.1,52550.0],["2020-07-22",16.5,17.3,16.2,16.6,158310.0],["2020-07-23",16.9,16.9,16.2,16.3,46490.0],["2020-07-24",16.3,16.3,15.5,15.6,51650.0],["2020-07-27",16.0,16.0,15.0,15.2,57990.0],["2020-07-28",15.6,17.6,15.1,17.0,186580.0],["2020-07-29",17.3,18.8,16.1,18.7,318390.0],["2020-07-30",16.6,18.3,15.8,16.4,277060.0],["2020-07-31",15.7,15.8,15.0,15.2,106710.0],["2020-08-03",15.1,16.3,14.5,16.1,171660.0],["2020-08-04",16.7,16.7,15.8,16.5,95710.0],["2020-08-05",16.1,16.5,15.8,15.9,61480.0],["2020-08-06",15.8,16.5,15.2,16.1,84160.0],["2020-08-07",15.7,16.5,15.5,16.1,61530.0],["2020-08-10",15.7,15.9,15.6,15.6,48350.0],["2020-08-11",15.5,16.0,15.2,15.5,91420.0],["2020-08-12",16.0,16.0,15.2,15.6,89310.0],["2020-08-13",15.5,16.0,15.3,15.5,43320.0],["2020-08-14",15.3,15.6,15.2,15.4,33440.0],["2020-08-17",15.1,15.3,14.8,15.0,43690.0],["2020-08-18",15.3,15.3,14.3,14.6,56250.0],["2020-08-19",14.3,14.5,13.1,13.6,63920.0],["2020-08-20",13.3,13.5,12.5,12.7,38270.0],["2020-08-21",12.6,12.7,11.1,11.4,75210.0],["2020-08-24",11.4,11.4,10.3,10.4,68530.0],["2020-08-25",11.2,13.1,10.6,13.0,656630.0],["2020-08-26",11.8,13.0,11.8,12.6,135010.0],["2020-08-27",13.2,13.2,11.9,12.4,72940.0],["2020-08-28",12.0,12.1,11.8,12.0,28860.0],["2020-08-31",11.3,11.7,10.6,10.9,62850.0],["2020-09-01",10.9,10.9,10.4,10.5,30290.0],["2020-09-02",10.6,12.0,10.1,11.3,133730.0],["2020-09-03",10.8,10.9,10.2,10.3,52230.0],["2020-09-04",10.3,10.6,9.0,9.9,62370.0],["2020-09-08",9.5,10.2,9.1,9.4,22930.0],["2020-09-09",10.1,10.8,9.2,9.7,110360.0],["2020-09-10",9.7,9.9,9.1,9.3,52600.0],["2020-09-11",9.3,9.5,8.7,9.0,43670.0],["2020-09-14",9.1,9.1,8.7,8.8,30690.0],["2020-09-15",8.9,9.3,8.6,9.0,33880.0],["2020-09-16",9.0,9.7,8.8,9.1,46890.0],["2020-09-17",9.2,9.6,8.9,9.2,47340.0],["2020-09-18",9.0,9.2,8.2,9.0,42020.0],["2020-09-21",8.6,9.0,8.4,8.6,14980.0],["2020-09-22",8.7,9.0,8.3,8.5,24710.0],["2020-09-23",8.5,8.9,8.0,8.6,196430.0],["2020-09-24",8.9,9.3,8.1,8.6,150810.0],["2020-09-25",8.3,17.4,8.2,16.5,1765980.0],["2020-09-28",12.5,15.4,11.4,12.9,1661950.0],["2020-09-29",11.6,15.4,11.3,14.2,688250.0],["2020-09-30",12.1,13.0,11.5,11.7,178960.0],["2020-10-01",11.6,12.0,11.2,11.4,95330.0],["2020-10-02",10.6,12.0,10.6,11.6,92360.0],["2020-10-05",11.6,11.8,11.0,11.3,63500.0],["2020-10-06",11.3,12.4,11.0,11.6,129260.0],["2020-10-07",11.5,14.5,11.3,13.1,431090.0],["2020-10-08",14.0,15.2,12.5,13.2,492120.0],["2020-10-09",12.8,13.1,12.0,12.1,109240.0],["2020-10-12",12.4,12.5,11.4,11.7,73970.0],["2020-10-13",11.6,12.8,11.2,11.5,134460.0],["2020-10-14",11.6,12.2,11.3,11.7,95620.0],["2020-10-15",11.4,12.0,11.3,11.6,34790.0],["2020-10-16",11.6,12.3,11.4,11.4,64590.0],["2020-10-19",11.4,11.9,11.4,11.6,39030.0],["2020-10-20",11.7,12.1,11.4,11.7,189250.0],["2020-10-21",12.1,12.4,11.7,11.8,303170.0],["2020-10-22",12.3,12.9,11.8,12.3,677530.0],["2020-10-23",12.0,12.2,11.0,11.2,201060.0],["2020-10-26",11.0,11.0,10.0,10.2,92630.0],["2020-10-27",10.3,11.0,10.2,10.6,115190.0],["2020-10-28",10.5,10.6,10.0,10.1,86850.0],["2020-10-29",10.2,10.2,9.6,10.1,82020.0],["2020-10-30",9.8,9.9,9.2,9.5,48460.0],["2020-11-02",9.4,10.0,9.2,9.9,67860.0],["2020-11-03",10.0,10.7,9.8,10.2,278800.0],["2020-11-04",9.9,10.1,9.4,9.6,70760.0],["2020-11-05",9.6,10.1,9.5,9.8,63090.0],["2020-11-06",10.3,10.9,9.9,10.4,213640.0],["2020-11-09",10.3,10.5,9.9,10.3,86150.0],["2020-11-10",10.2,10.5,10.0,10.5,72740.0],["2020-11-11",10.5,11.0,10.2,10.6,86840.0],["2020-11-12",10.2,10.8,9.8,10.1,182390.0],["2020-11-13",9.9,10.5,9.9,10.3,93170.0],["2020-11-16",10.2,10.5,10.1,10.3,69510.0],["2020-11-17",10.1,12.5,10.0,12.0,768970.0],["2020-11-18",11.7,11.7,10.8,11.0,160550.0],["2020-11-19",10.9,11.3,10.8,11.1,51120.0],["2020-11-20",11.1,11.4,10.9,11.3,61750.0],["2020-11-23",11.1,12.5,11.1,12.1,158930.0],["2020-11-24",12.2,13.2,12.0,12.9,136450.0],["2020-11-25",12.8,14.1,12.3,13.6,203280.0],["2020-11-27",14.9,14.9,13.1,14.1,129070.0],["2020-11-30",13.8,14.9,13.6,14.6,96410.0],["2020-12-01",14.6,14.8,13.5,13.6,55410.0],["2020-12-02",13.7,14.5,12.7,14.2,68830.0],["2020-12-03",14.0,14.2,13.7,13.7,43840.0],["2020-12-04",13.7,14.3,13.6,14.2,28020.0],["2020-12-07",13.9,14.2,13.7,13.7,28310.0],["2020-12-08",13.6,14.1,13.4,13.7,27930.0],["2020-12-09",13.9,14.8,13.7,14.0,61830.0],["2020-12-10",13.9,14.2,13.7,13.7,20350.0],["2020-12-11",13.9,14.0,13.0,13.2,25050.0],["2020-12-14",13.4,13.5,12.7,12.7,22910.0],["2020-12-15",13.1,13.6,12.6,13.0,51980.0],["2020-12-16",13.2,13.2,12.7,12.9,19920.0],["2020-12-17",12.7,12.9,11.9,12.3,40020.0],["2020-12-18",12.2,12.3,11.8,11.8,33680.0],["2020-12-21",11.6,12.0,11.4,11.8,28140.0],["2020-12-22",11.9,12.0,11.5,11.9,22550.0],["2020-12-23",11.9,12.4,11.7,12.3,36770.0],["2020-12-24",12.3,12.6,11.8,12.4,25920.0],["2020-12-28",12.1,12.6,11.9,12.0,40120.0],["2020-12-29",12.1,12.2,11.4,11.7,52540.0],["2020-12-30",11.6,12.4,11.5,11.9,26120.0],["2020-12-31",11.8,11.9,11.4,11.7,37800.0],["2021-01-04",11.6,12.0,11.3,12.0,23410.0],["2021-01-05",11.9,12.5,11.9,12.5,23490.0],["2021-01-06",13.0,17.7,12.8,17.7,778660.0],["2021-01-07",14.3,14.9,13.6,14.4,181760.0],["2021-01-08",13.8,14.9,13.1,14.1,111140.0],["2021-01-11",13.7,14.5,13.7,14.1,50180.0],["2021-01-12",14.3,14.6,13.8,14.1,59270.0],["2021-01-13",14.5,14.7,13.9,14.7,35980.0],["2021-01-14",14.6,16.4,14.4,15.9,174560.0],["2021-01-15",15.3,15.8,14.5,15.5,59160.0],["2021-01-19",15.9,19.6,15.0,17.2,401850.0],["2021-01-20",17.2,17.4,15.9,16.6,74160.0],["2021-01-21",16.2,16.3,15.5,15.6,45700.0],["2021-01-22",15.6,16.1,15.3,16.0,25760.0],["2021-01-25",16.0,16.5,14.5,15.0,48350.0],["2021-01-26",15.7,17.0,15.3,16.0,189880.0],["2021-01-27",17.7,18.9,16.3,17.8,340760.0],["2021-01-28",17.0,18.7,16.0,16.3,95280.0],["2021-01-29",16.6,17.2,16.3,16.7,36490.0],["2021-02-01",16.9,17.2,16.6,16.8,28130.0],["2021-02-02",17.3,17.5,16.6,16.8,18740.0],["2021-02-03",17.0,18.2,16.6,17.4,56660.0],["2021-02-04",17.5,18.1,17.3,17.8,35990.0],["2021-02-05",17.6,19.8,17.4,19.6,120460.0],["2021-02-08",19.3,20.5,18.6,19.8,106970.0],["2021-02-09",19.5,20.4,19.1,19.3,83870.0],["2021-02-10",19.8,20.0,17.6,18.8,56410.0],["2021-02-11",18.8,18.8,17.4,18.5,32430.0],["2021-02-12",18.8,19.0,18.1,18.4,36490.0],["2021-02-16",19.0,19.6,18.6,19.5,49330.0],["2021-02-17",19.2,19.3,18.2,18.2,36300.0],["2021-02-18",18.0,18.3,16.6,16.6,43870.0],["2021-02-19",17.1,18.4,16.7,17.9,28010.0],["2021-02-22",18.0,20.5,17.5,18.2,130470.0],["2021-02-23",17.4,17.9,14.9,16.4,121330.0],["2021-02-24",16.6,17.7,16.4,17.6,22590.0],["2021-02-25",17.7,17.8,16.1,16.3,21070.0],["2021-02-26",16.3,16.8,15.7,16.2,19000.0],["2021-03-01",16.6,16.9,15.8,16.2,14920.0],["2021-03-02",16.9,20.5,16.0,17.0,294780.0],["2021-03-03",16.7,17.4,15.9,15.9,42480.0],["2021-03-04",15.7,16.4,14.5,15.0,72030.0],["2021-03-05",14.8,15.4,14.0,15.2,32810.0],["2021-03-08",15.2,16.3,15.2,16.2,9700.0],["2021-03-09",16.8,16.8,15.3,16.0,63160.0],["2021-03-10",16.1,16.5,15.6,16.1,25980.0],["2021-03-11",16.2,18.6,16.1,17.9,77730.0],["2021-03-12",17.2,18.0,17.1,17.3,24740.0],["2021-03-15",17.5,17.6,16.6,17.5,22020.0],["2021-03-16",17.5,18.0,17.0,18.0,26790.0],["2021-03-17",17.9,19.2,17.5,19.2,28750.0],["2021-03-18",20.0,21.2,17.9,18.2,236500.0],["2021-03-19",18.0,19.4,17.4,18.1,49700.0],["2021-03-22",18.2,19.1,18.1,18.7,21570.0],["2021-03-23",18.2,18.7,17.3,17.7,20780.0],["2021-03-24",17.5,18.0,17.0,17.0,12920.0],["2021-03-25",16.8,18.7,16.3,18.1,44130.0],["2021-03-26",18.2,18.3,17.4,17.8,37160.0],["2021-03-29",17.7,18.0,17.4,17.6,7330.0],["2021-03-30",17.9,18.6,17.3,17.7,19030.0],["2021-03-31",18.1,18.2,17.4,17.5,11930.0],["2021-04-01",17.5,18.1,17.3,17.8,8710.0],["2021-04-05",17.5,18.9,17.4,18.6,42670.0],["2021-04-06",18.4,18.5,17.6,17.9,7280.0],["2021-04-07",17.9,18.2,17.1,17.7,10120.0],["2021-04-08",17.5,18.1,17.2,17.8,5940.0],["2021-04-09",17.8,18.1,17.4,17.8,14570.0],["2021-04-12",17.5,17.8,16.8,17.1,24390.0],["2021-04-13",16.9,17.6,16.3,16.8,22900.0],["2021-04-14",16.6,17.3,16.3,16.8,13120.0],["2021-04-15",16.8,17.9,16.8,17.6,17160.0],["2021-04-16",17.4,17.7,16.3,17.3,18880.0],["2021-04-19",17.1,17.3,16.7,17.1,13240.0],["2021-04-20",17.4,18.5,16.8,18.1,68520.0],["2021-04-21",17.9,18.3,16.8,17.7,35380.0],["2021-04-22",17.6,18.6,17.3,18.3,25710.0],["2021-04-23",18.5,20.7,17.8,20.3,119240.0],["2021-04-26",20.7,22.0,20.5,21.5,52330.0],["2021-04-27",21.8,24.5,21.8,23.0,66180.0],["2021-04-28",23.2,24.4,22.4,23.4,52370.0],["2021-04-29",23.4,24.0,22.4,23.0,20860.0],["2021-04-30",23.2,24.2,22.9,24.1,20260.0],["2021-05-03",24.2,25.0,23.6,24.6,21790.0],["2021-05-04",24.5,26.4,23.8,25.0,36370.0],["2021-05-05",25.3,25.5,23.2,23.6,33150.0],["2021-05-06",23.3,24.7,23.3,24.4,20740.0],["2021-05-07",24.8,25.8,24.8,25.4,17550.0],["2021-05-10",24.9,25.9,24.1,25.2,16220.0],["2021-05-11",24.7,25.2,23.5,25.0,15320.0],["2021-05-12",24.4,27.2,23.3,25.5,41920.0],["2021-05-13",25.7,27.9,25.3,27.4,25760.0],["2021-05-14",27.5,32.4,26.6,31.4,126130.0],["2021-05-17",31.8,33.3,29.8,32.9,71160.0],["2021-05-18",32.5,37.1,32.0,35.7,115370.0],["2021-05-19",34.3,36.6,33.0,35.6,95190.0],["2021-05-20",37.2,50.0,35.8,46.0,825520.0],["2021-05-21",44.2,50.0,38.2,40.3,687270.0],["2021-05-24",39.9,41.4,35.1,35.9,202970.0],["2021-05-25",35.5,37.1,34.6,35.2,87420.0],["2021-05-26",34.6,37.9,34.6,36.1,58490.0],["2021-05-27",35.1,42.7,34.6,42.5,110400.0],["2021-05-28",43.4,49.8,40.7,48.0,154640.0],["2021-06-01",51.0,53.5,47.1,52.8,99030.0],["2021-06-02",54.3,60.8,52.5,57.3,253950.0],["2021-06-03",57.4,59.2,50.6,56.8,227550.0],["2021-06-04",55.7,57.8,53.9,54.6,91260.0],["2021-06-07",55.0,64.9,55.0,64.5,266140.0],["2021-06-08",64.7,64.7,56.3,59.8,185190.0],["2021-06-09",58.3,61.2,51.0,51.1,79730.0],["2021-06-10",52.2,54.9,49.6,49.8,55600.0],["2021-06-11",49.8,60.2,49.8,56.4,307680.0],["2021-06-14",55.5,57.3,51.3,51.9,171130.0],["2021-06-15",52.3,54.9,49.9,52.3,88640.0],["2021-06-16",51.6,55.9,50.0,53.3,62540.0],["2021-06-17",52.0,53.9,45.1,48.0,145340.0],["2021-06-18",48.1,48.7,44.3,45.9,82330.0],["2021-06-21",44.0,49.1,42.1,48.6,80550.0],["2021-06-22",48.4,50.8,47.9,50.0,49310.0],["2021-06-23",49.3,54.8,48.6,53.6,35370.0],["2021-06-24",54.3,54.9,51.8,52.3,118990.0],["2021-06-25",52.9,53.8,51.3,52.6,23290.0],["2021-06-28",52.0,53.3,50.6,51.8,50160.0],["2021-06-29",51.6,52.0,48.9,49.1,17060.0],["2021-06-30",48.6,51.1,48.3,50.2,12450.0],["2021-07-01",50.1,53.3,49.6,52.8,20130.0],["2021-07-02",52.7,56.0,51.2,52.6,45330.0],["2021-07-06",51.9,52.1,49.0,51.7,23460.0],["2021-07-07",51.0,51.4,48.9,49.7,31120.0],["2021-07-08",50.7,55.9,48.4,49.3,199260.0],["2021-07-09",50.1,54.0,49.0,53.8,61490.0],["2021-07-12",53.2,55.9,50.7,51.7,31830.0],["2021-07-13",51.6,53.6,48.2,49.0,27710.0],["2021-07-14",49.6,50.1,48.2,49.0,28980.0],["2021-07-15",48.1,49.0,45.6,47.6,23150.0],["2021-07-16",49.0,49.3,45.5,45.5,25400.0],["2021-07-19",44.3,46.0,43.1,45.6,11560.0],["2021-07-20",45.2,48.0,45.2,47.1,11040.0],["2021-07-21",47.6,50.0,47.6,48.7,13280.0],["2021-07-22",49.0,49.5,46.5,48.7,6770.0],["2021-07-23",48.8,50.9,48.7,49.5,16040.0],["2021-07-26",47.5,50.8,47.1,49.3,9440.0],["2021-07-27",49.1,49.1,46.1,47.7,7440.0],["2021-07-28",48.0,51.5,48.0,50.6,34960.0],["2021-07-29",51.1,51.1,48.1,49.0,12390.0],["2021-07-30",48.4,49.6,45.6,46.0,23120.0],["2021-08-02",46.5,49.4,46.4,49.3,15240.0],["2021-08-03",49.0,49.2,47.0,48.4,26110.0],["2021-08-04",48.3,49.8,47.3,49.7,15070.0],["2021-08-05",54.0,57.8,51.6,57.2,31600.0],["2021-08-06",55.0,61.0,55.0,58.0,19050.0],["2021-08-09",58.0,59.8,56.6,58.6,26270.0],["2021-08-10",58.5,62.5,58.4,60.9,17240.0],["2021-08-11",61.6,61.6,57.5,60.3,14050.0],["2021-08-12",60.0,61.1,57.3,57.6,11500.0],["2021-08-13",57.7,60.4,56.4,56.5,5370.0],["2021-08-16",56.5,56.9,54.9,55.3,14820.0],["2021-08-17",54.7,56.0,53.2,53.5,9280.0],["2021-08-18",53.5,56.6,52.4,55.2,8380.0],["2021-08-19",54.3,55.9,53.6,54.3,8160.0],["2021-08-20",54.5,57.6,53.2,56.6,8980.0],["2021-08-23",56.8,60.9,56.8,59.6,15810.0],["2021-08-24",60.0,62.8,59.9,60.5,28920.0],["2021-08-25",60.3,65.0,60.3,61.9,25700.0],["2021-08-26",61.7,64.8,60.8,62.1,13780.0],["2021-08-27",63.5,66.8,61.6,64.9,30230.0],["2021-08-30",64.1,71.6,62.8,69.0,33220.0],["2021-08-31",68.8,71.3,68.5,69.6,15530.0],["2021-09-01",70.7,71.3,67.7,70.5,13050.0],["2021-09-02",70.6,75.9,69.1,70.3,34990.0],["2021-09-03",69.1,71.8,68.6,70.2,26570.0],["2021-09-07",70.4,72.5,67.9,70.1,16440.0],["2021-09-08",70.9,71.1,66.4,67.7,20770.0],["2021-09-09",67.5,68.0,65.1,67.1,8010.0],["2021-09-10",67.4,69.1,65.6,66.3,9120.0],["2021-09-13",66.7,66.7,62.7,63.5,8100.0],["2021-09-14",64.1,65.8,62.2,65.3,10520.0],["2021-09-15",65.2,66.6,62.6,64.0,17730.0],["2021-09-16",64.3,65.0,58.9,59.3,27810.0],["2021-09-17",59.9,61.9,59.6,61.0,23290.0],["2021-09-20",59.4,60.8,57.3,58.0,27870.0],["2021-09-21",58.9,61.2,57.8,58.0,33790.0],["2021-09-22",58.1,62.4,58.0,62.0,19300.0],["2021-09-23",62.0,65.8,60.7,64.4,12020.0],["2021-09-24",64.7,70.6,64.6,69.5,30970.0],["2021-09-27",69.9,75.5,69.5,70.7,37360.0],["2021-09-28",69.8,72.7,67.9,68.0,19030.0],["2021-09-29",68.7,71.3,68.0,69.2,16700.0],["2021-09-30",69.8,71.8,67.4,68.1,70390.0],["2021-10-01",68.7,74.4,68.2,71.9,44990.0],["2021-10-04",71.6,74.2,70.0,74.0,14330.0],["2021-10-05",74.6,74.6,70.5,72.6,11950.0],["2021-10-06",71.2,73.5,70.7,72.5,5370.0],["2021-10-07",73.1,74.6,72.0,73.7,10640.0],["2021-10-08",74.4,74.4,70.5,71.1,12160.0],["2021-10-11",71.3,71.5,68.3,69.4,10100.0],["2021-10-12",69.1,71.3,67.7,71.0,8300.0],["2021-10-13",71.4,72.0,69.3,69.8,10870.0],["2021-10-14",71.5,71.5,69.1,69.8,6550.0],["2021-10-15",71.0,71.0,65.6,65.7,9920.0],["2021-10-18",65.1,68.5,65.1,66.1,14370.0],["2021-10-19",67.3,69.9,66.8,67.5,12060.0],["2021-10-20",67.8,69.5,67.0,68.7,13870.0],["2021-10-21",67.4,69.6,64.9,67.1,13750.0],["2021-10-22",67.1,72.4,66.1,68.6,46830.0],["2021-10-25",68.7,70.7,67.5,67.7,18480.0],["2021-10-26",68.0,69.3,66.2,69.0,25650.0],["2021-10-27",68.6,71.9,67.6,71.0,30800.0],["2021-10-28",71.2,72.3,70.0,71.0,9500.0],["2021-10-29",70.8,71.5,68.2,70.7,11080.0],["2021-11-01",70.7,75.9,70.7,73.2,19840.0],["2021-11-02",74.1,74.4,71.0,73.4,18440.0],["2021-11-03",44.1,48.4,37.7,45.8,159080.0],["2021-11-04",51.0,51.4,44.1,44.5,78000.0],["2021-11-05",44.1,45.0,41.5,44.2,28710.0],["2021-11-08",44.2,45.6,43.8,44.9,22190.0],["2021-11-09",44.4,44.9,43.3,44.6,17490.0],["2021-11-10",44.4,45.4,43.0,43.9,15870.0],["2021-11-11",44.2,45.6,43.6,43.9,10600.0],["2021-11-12",44.2,45.5,43.6,44.5,10430.0],["2021-11-15",44.3,44.4,42.8,43.0,15150.0],["2021-11-16",42.9,42.9,39.6,39.6,18230.0],["2021-11-17",39.6,41.5,39.6,40.0,8220.0],["2021-11-18",39.9,40.5,37.7,37.7,24390.0],["2021-11-19",37.5,39.9,36.6,38.3,36990.0],["2021-11-22",38.4,38.9,34.8,35.5,42270.0],["2021-11-23",35.1,36.6,34.3,35.5,18100.0],["2021-11-24",35.2,36.4,35.2,35.6,8660.0],["2021-11-26",34.1,35.3,33.0,34.5,4020.0],["2021-11-29",34.4,35.0,33.3,34.2,11150.0],["2021-11-30",34.0,34.5,32.4,33.6,13070.0],["2021-12-01",33.9,35.0,31.5,31.5,35410.0],["2021-12-02",31.2,34.0,31.2,33.5,18280.0],["2021-12-03",33.9,34.1,32.1,33.0,7080.0],["2021-12-06",33.2,34.6,31.5,33.8,6600.0],["2021-12-07",34.3,36.3,34.3,35.1,8760.0],["2021-12-08",35.3,37.1,34.5,36.3,5910.0],["2021-12-09",35.6,36.4,35.1,35.8,6430.0],["2021-12-10",36.2,36.3,35.4,35.6,4910.0],["2021-12-13",35.1,35.5,32.8,32.9,6870.0],["2021-12-14",32.3,34.5,32.1,33.1,6530.0],["2021-12-15",33.1,34.9,32.2,34.9,17890.0],["2021-12-16",35.4,35.7,32.6,34.4,24370.0],["2021-12-17",33.9,36.4,32.9,33.4,24280.0],["2021-12-20",32.8,33.7,32.0,33.7,19090.0],["2021-12-21",33.8,36.0,33.6,35.7,18030.0],["2021-12-22",35.5,36.2,33.9,35.2,10100.0],["2021-12-23",35.5,36.0,34.5,35.2,2910.0],["2021-12-27",34.3,35.1,31.8,33.8,19400.0],["2021-12-28",33.5,34.3,32.3,33.5,14230.0],["2021-12-29",33.5,34.6,32.9,33.5,10440.0],["2021-12-30",34.1,34.8,33.5,34.6,9210.0],["2021-12-31",34.2,34.4,33.5,33.9,74820.0],["2022-01-03",35.0,39.1,34.8,37.3,16580.0],["2022-01-04",37.9,38.3,35.1,36.4,12760.0],["2022-01-05",37.8,37.8,35.9,36.3,9520.0],["2022-01-06",36.1,38.3,35.5,37.5,2790.0],["2022-01-07",37.5,40.8,37.4,38.8,11310.0],["2022-01-10",39.7,39.8,36.0,37.6,6920.0],["2022-01-11",38.0,39.5,37.5,39.0,8990.0],["2022-01-12",38.8,41.2,38.8,40.7,12700.0],["2022-01-13",40.8,42.5,39.4,40.5,15850.0],["2022-01-14",40.0,40.0,37.0,38.0,11550.0],["2022-01-18",37.1,38.2,36.0,36.3,5000.0],["2022-01-19",35.7,36.7,34.2,35.7,19750.0],["2022-01-20",35.5,37.6,34.0,34.0,5180.0],["2022-01-21",33.6,34.3,32.0,32.7,4040.0],["2022-01-24",32.1,35.2,31.0,34.8,9880.0],["2022-01-25",33.9,42.2,33.9,41.6,30450.0],["2022-01-26",41.5,43.8,40.2,43.6,27340.0],["2022-01-27",42.0,47.1,39.5,42.8,45820.0],["2022-01-28",41.4,43.6,41.1,42.4,12770.0],["2022-01-31",41.9,45.1,41.9,45.0,5260.0],["2022-02-01",44.9,47.4,43.9,46.0,12080.0],["2022-02-02",46.7,47.8,45.0,46.2,18450.0],["2022-02-03",45.3,46.5,41.5,42.0,8020.0],["2022-02-04",42.3,46.3,42.3,44.0,6380.0],["2022-02-07",43.4,45.4,43.4,44.1,3310.0],["2022-02-08",43.7,45.0,43.3,44.1,2030.0],["2022-02-09",44.8,46.6,44.7,46.0,3190.0],["2022-02-10",45.5,48.2,43.3,45.9,7560.0],["2022-02-11",45.9,47.5,43.5,44.5,3760.0],["2022-02-14",44.1,45.5,42.5,42.7,2370.0],["2022-02-15",43.5,46.5,43.5,45.8,4440.0],["2022-02-16",46.7,48.2,43.7,47.3,6480.0],["2022-02-17",46.3,46.8,44.3,44.5,3770.0],["2022-02-18",44.1,45.6,42.5,42.5,4040.0],["2022-02-22",42.6,44.7,41.2,42.5,7640.0],["2022-02-23",42.6,43.9,41.8,42.1,3560.0],["2022-02-24",40.0,44.8,40.0,44.4,4460.0],["2022-02-25",44.4,45.7,43.2,43.9,5610.0],["2022-02-28",43.7,46.0,43.7,45.0,2950.0],["2022-03-01",44.3,46.7,44.3,46.0,5370.0],["2022-03-02",46.1,48.9,45.0,47.9,11890.0],["2022-03-03",49.8,49.8,45.1,45.4,8220.0],["2022-03-04",44.6,45.0,44.0,44.5,4450.0],["2022-03-07",44.5,44.5,42.5,42.5,5530.0],["2022-03-08",42.6,44.8,40.5,43.0,4940.0],["2022-03-09",44.3,45.2,43.6,44.0,2800.0],["2022-03-10",42.7,45.7,42.5,43.8,5890.0],["2022-03-11",43.6,44.3,41.2,42.0,8350.0],["2022-03-14",41.6,43.4,41.6,42.2,2950.0],["2022-03-15",41.6,42.6,41.5,41.7,2830.0],["2022-03-16",41.6,43.3,40.5,43.0,7870.0],["2022-03-17",42.8,43.6,42.0,43.0,6500.0],["2022-03-18",42.9,47.6,42.1,45.2,11900.0],["2022-03-21",45.0,45.6,44.6,45.2,3460.0],["2022-03-22",45.3,47.0,44.8,46.1,7700.0],["2022-03-23",46.1,46.8,45.7,46.2,4790.0],["2022-03-24",46.5,49.5,46.3,49.5,8400.0],["2022-03-25",49.1,51.4,48.0,50.4,14810.0],["2022-03-28",50.2,50.3,48.1,49.9,3160.0],["2022-03-29",49.9,53.4,49.9,52.8,8480.0],["2022-03-30",53.0,53.5,49.9,51.4,3310.0],["2022-03-31",50.7,53.5,50.5,51.5,4010.0],["2022-04-01",51.7,54.1,51.5,53.5,5910.0],["2022-04-04",53.6,56.6,51.0,56.4,10860.0],["2022-04-05",56.9,57.8,55.7,56.4,8700.0],["2022-04-06",56.1,56.8,54.7,55.6,10200.0],["2022-04-07",55.7,57.8,55.3,57.5,5830.0],["2022-04-08",57.3,60.0,56.4,58.4,6570.0],["2022-04-11",57.4,61.6,57.4,60.6,6800.0],["2022-04-12",61.9,63.2,59.7,60.4,20370.0],["2022-04-13",61.4,63.4,60.8,61.7,7760.0],["2022-04-14",62.1,62.8,59.5,60.2,11310.0],["2022-04-18",59.2,62.0,59.2,61.0,8830.0],["2022-04-19",61.0,63.5,59.7,63.2,9400.0],["2022-04-20",63.0,64.8,61.8,63.9,6030.0],["2022-04-21",64.8,64.8,61.9,62.5,8220.0],["2022-04-22",61.8,61.8,58.2,58.8,7620.0],["2022-04-25",57.7,62.0,57.7,61.7,6750.0],["2022-04-26",60.3,62.7,58.5,58.5,9100.0],["2022-04-27",58.0,62.4,58.0,60.5,5770.0],["2022-04-28",60.8,62.5,60.7,60.9,8560.0],["2022-04-29",60.3,62.6,58.9,60.4,10200.0],["2022-05-02",60.1,63.8,60.0,62.3,20180.0],["2022-05-03",63.0,63.9,59.3,60.1,16330.0],["2022-05-04",60.3,61.9,58.0,61.0,12690.0],["2022-05-05",61.6,64.8,61.2,63.0,16390.0],["2022-05-06",63.0,66.9,60.6,66.9,17810.0],["2022-05-09",65.3,68.8,60.9,62.2,20050.0],["2022-05-10",63.7,64.8,58.6,61.0,15940.0],["2022-05-11",61.0,63.7,60.0,60.0,18100.0],["2022-05-12",58.9,62.5,57.3,62.1,16670.0],["2022-05-13",62.7,66.4,62.1,64.6,18930.0],["2022-05-16",65.0,69.4,63.8,66.3,48900.0],["2022-05-17",68.3,69.9,67.3,68.8,7210.0],["2022-05-18",68.6,68.6,65.0,65.3,8070.0],["2022-05-19",64.4,67.5,64.4,66.0,7720.0],["2022-05-20",66.3,66.5,63.4,65.1,12100.0],["2022-05-23",65.4,68.5,63.6,65.8,9410.0],["2022-05-24",65.7,65.7,61.3,61.3,11220.0],["2022-05-25",61.3,64.0,59.1,60.1,23740.0],["2022-05-26",61.1,63.1,59.9,62.3,15260.0],["2022-05-27",63.0,67.2,62.2,66.1,11850.0],["2022-05-31",66.6,66.6,63.7,65.5,24450.0],["2022-06-01",65.5,65.7,63.2,64.3,11580.0],["2022-06-02",64.1,66.7,64.0,65.2,11970.0],["2022-06-03",64.9,65.0,59.5,61.4,11600.0],["2022-06-06",62.3,62.3,51.9,53.0,36890.0],["2022-06-07",51.9,53.0,48.8,52.5,20590.0],["2022-06-08",51.8,55.1,51.8,53.7,16680.0],["2022-06-09",53.7,54.4,51.6,52.6,9680.0],["2022-06-10",52.0,53.7,50.2,52.6,17840.0],["2022-06-13",51.2,53.1,48.9,49.4,20520.0],["2022-06-14",50.0,51.8,48.9,49.3,20930.0],["2022-06-15",49.6,52.4,48.7,51.8,48100.0],["2022-06-16",50.1,53.3,49.7,52.2,10830.0],["2022-06-17",52.2,55.3,52.2,53.4,18430.0],["2022-06-21",53.9,55.4,51.9,52.1,16520.0],["2022-06-22",51.1,52.1,49.2,49.5,23900.0],["2022-06-23",49.1,50.7,45.2,45.4,24020.0],["2022-06-24",45.6,49.9,43.5,44.5,184890.0],["2022-06-27",44.1,48.4,44.1,46.5,25320.0],["2022-06-28",46.9,48.1,46.0,46.1,11740.0],["2022-06-29",45.9,46.1,42.8,44.0,19130.0],["2022-06-30",43.6,43.7,42.0,42.8,11810.0],["2022-07-01",42.3,43.8,41.8,43.0,8040.0],["2022-07-05",42.0,42.8,41.0,42.2,10320.0],["2022-07-06",42.2,42.8,41.3,41.6,6000.0],["2022-07-07",42.0,44.2,42.0,43.4,4540.0],["2022-07-08",42.3,43.2,41.2,41.6,7910.0],["2022-07-11",41.3,41.4,37.9,38.4,12560.0],["2022-07-12",38.6,39.9,37.3,37.6,7660.0],["2022-07-13",37.1,37.9,36.4,37.5,11920.0],["2022-07-14",37.4,37.4,36.0,36.4,4570.0],["2022-07-15",37.3,37.7,36.7,37.3,3000.0],["2022-07-18",37.3,38.4,35.2,35.8,14980.0],["2022-07-19",36.1,38.7,36.1,37.6,8390.0],["2022-07-20",37.8,39.4,37.8,39.3,5460.0],["2022-07-21",38.3,39.1,37.2,38.0,5810.0],["2022-07-22",37.7,38.4,35.7,36.5,4760.0],["2022-07-25",36.5,38.5,36.3,38.3,6370.0],["2022-07-26",38.0,38.0,36.1,36.5,7330.0],["2022-07-27",36.5,37.9,36.3,36.7,5770.0],["2022-07-28",37.2,37.2,35.6,36.1,3760.0],["2022-07-29",36.0,36.0,34.6,35.1,4340.0],["2022-08-01",35.2,36.9,33.6,36.3,8660.0],["2022-08-02",36.5,38.1,36.4,37.2,5210.0],["2022-08-03",37.7,40.1,37.5,39.5,3800.0],["2022-08-04",39.7,41.3,38.8,40.6,5170.0],["2022-08-05",40.3,41.3,39.4,41.2,4600.0],["2022-08-08",42.9,43.3,40.9,41.7,4290.0],["2022-08-09",41.6,43.4,40.9,41.9,6300.0],["2022-08-10",42.5,51.4,42.5,50.6,12330.0],["2022-08-11",50.6,52.3,49.6,51.0,9130.0],["2022-08-12",50.8,51.4,49.9,50.8,6340.0],["2022-08-15",49.5,50.1,47.6,47.8,7480.0],["2022-08-16",47.5,47.5,44.6,45.5,10360.0],["2022-08-17",45.2,49.5,44.5,45.0,13860.0],["2022-08-18",45.4,45.9,44.3,45.0,4600.0],["2022-08-19",43.8,44.0,41.6,42.5,3630.0],["2022-08-22",41.3,41.9,40.5,41.0,2510.0],["2022-08-23",41.0,42.0,40.7,40.7,3200.0],["2022-08-24",40.1,41.7,40.1,40.9,2260.0],["2022-08-25",41.1,42.5,40.6,41.4,2290.0],["2022-08-26",42.2,43.9,40.0,40.7,7400.0],["2022-08-29",40.7,41.9,40.7,41.2,1870.0],["2022-08-30",41.0,43.5,40.5,42.8,4990.0],["2022-08-31",42.8,43.9,41.9,41.9,3720.0],["2022-09-01",42.0,42.0,40.1,40.4,5840.0],["2022-09-02",41.0,41.5,39.4,41.1,4160.0],["2022-09-06",40.9,41.5,39.4,41.0,5710.0],["2022-09-07",40.6,42.2,40.1,41.6,7350.0],["2022-09-08",41.0,42.8,41.0,42.6,4040.0],["2022-09-09",43.9,45.9,43.6,45.6,4650.0],["2022-09-12",45.4,47.0,45.4,46.8,3820.0],["2022-09-13",45.8,46.4,45.1,45.6,4520.0],["2022-09-14",45.6,47.5,45.1,47.1,5350.0],["2022-09-15",46.4,47.6,45.8,46.8,6390.0],["2022-09-16",46.1,48.3,45.0,48.1,23150.0],["2022-09-19",48.3,51.6,47.8,51.2,10040.0],["2022-09-20",51.8,51.9,47.8,51.0,13730.0],["2022-09-21",51.0,52.8,48.7,49.3,7190.0],["2022-09-22",48.6,49.3,47.5,48.1,2740.0],["2022-09-23",46.8,46.8,43.1,43.8,3100.0],["2022-09-26",43.1,44.6,42.5,42.8,2230.0],["2022-09-27",43.1,44.5,42.2,42.3,2670.0],["2022-09-28",44.1,44.9,43.7,44.7,1510.0],["2022-09-29",44.0,44.1,42.1,42.5,2400.0],["2022-09-30",41.8,43.9,41.8,42.5,2700.0],["2022-10-03",42.9,45.0,42.1,44.9,2600.0],["2022-10-04",46.1,46.6,43.3,44.1,4450.0],["2022-10-05",43.4,44.1,42.4,43.6,1780.0],["2022-10-06",43.7,45.7,41.5,42.3,3540.0],["2022-10-07",42.2,42.2,39.4,39.7,1960.0],["2022-10-10",39.6,41.1,38.1,38.3,3820.0],["2022-10-11",38.4,38.9,37.1,37.9,2140.0],["2022-10-12",38.6,39.0,37.6,38.5,1690.0],["2022-10-13",37.6,40.0,37.6,39.7,3010.0],["2022-10-14",39.8,41.3,38.2,38.4,2390.0],["2022-10-17",39.8,41.0,36.4,36.5,9890.0],["2022-10-18",36.7,38.8,36.7,38.6,22360.0],["2022-10-19",38.6,41.2,38.6,40.6,3700.0],["2022-10-20",40.2,41.6,40.2,41.4,1940.0],["2022-10-21",41.5,45.3,41.5,44.1,4970.0],["2022-10-24",43.6,45.4,43.2,45.2,2440.0],["2022-10-25",46.3,48.6,46.3,47.8,5780.0],["2022-10-26",47.5,48.2,45.7,47.6,2630.0],["2022-10-27",47.7,49.4,47.4,47.9,2910.0],["2022-10-28",48.5,49.8,47.5,49.6,1580.0],["2022-10-31",48.9,51.1,48.6,49.7,2810.0],["2022-11-01",49.7,51.4,48.1,50.5,2200.0],["2022-11-02",48.4,51.6,48.4,49.2,2970.0],["2022-11-03",48.0,52.9,48.0,48.9,3450.0],["2022-11-04",48.6,49.4,46.1,47.3,2920.0],["2022-11-07",48.3,48.9,47.8,48.2,1880.0],["2022-11-08",48.6,50.2,48.0,49.7,3290.0],["2022-11-09",49.6,49.6,45.1,46.4,3100.0],["2022-11-10",48.0,49.4,46.8,47.8,1990.0],["2022-11-11",48.0,48.0,44.4,45.1,3470.0],["2022-11-14",45.1,45.2,44.3,44.5,1010.0],["2022-11-15",45.1,47.5,45.1,46.9,1330.0],["2022-11-16",46.6,47.4,45.7,46.8,1000.0],["2022-11-17",46.6,47.8,46.0,47.1,1430.0],["2022-11-18",48.9,48.9,46.6,48.3,1690.0],["2022-11-21",48.4,48.4,46.9,47.0,1920.0],["2022-11-22",46.7,47.3,46.0,46.8,1090.0],["2022-11-23",46.3,47.6,46.0,46.6,2010.0],["2022-11-25",45.2,46.6,45.2,45.3,590.0],["2022-11-28",44.1,44.9,42.3,43.3,2740.0],["2022-11-29",42.9,42.9,40.0,41.0,9450.0],["2022-11-30",40.2,44.5,40.2,44.0,7960.0],["2022-12-01",44.9,45.4,44.0,44.2,2220.0],["2022-12-02",43.9,46.8,43.9,45.9,2160.0],["2022-12-05",45.5,45.9,44.0,44.5,2140.0],["2022-12-06",44.5,46.1,44.2,46.0,4840.0],["2022-12-07",45.0,47.0,45.0,46.2,1350.0],["2022-12-08",46.3,47.2,45.2,45.6,1290.0],["2022-12-09",47.0,49.4,47.0,48.1,2750.0],["2022-12-12",48.7,49.5,47.5,47.9,3480.0],["2022-12-13",48.9,50.5,48.0,48.4,2830.0],["2022-12-14",48.6,48.6,46.5,47.1,3960.0],["2022-12-15",46.0,47.4,44.6,45.1,2160.0],["2022-12-16",44.7,45.3,42.4,43.0,11380.0],["2022-12-19",43.1,43.8,43.0,43.1,2070.0],["2022-12-20",42.7,42.8,41.3,42.1,1410.0],["2022-12-21",42.1,43.4,41.4,43.2,1000.0],["2022-12-22",42.4,42.4,41.1,41.2,1490.0],["2022-12-23",40.9,42.5,40.9,42.2,830.0],["2022-12-27",41.9,42.0,40.8,40.9,790.0],["2022-12-28",41.2,41.2,39.2,39.4,4190.0],["2022-12-29",40.3,41.4,37.0,38.0,13550.0],["2022-12-30",37.3,39.4,36.7,37.6,8140.0],["2023-01-03",38.6,42.3,38.6,40.6,2070.0],["2023-01-04",41.0,42.9,40.4,42.8,1840.0],["2023-01-05",42.9,46.3,42.6,45.4,1530.0],["2023-01-06",45.9,47.6,45.0,47.1,4470.0],["2023-01-09",47.0,48.1,46.0,46.2,4570.0],["2023-01-10",45.7,47.1,44.4,44.6,1890.0],["2023-01-11",44.7,46.3,44.7,45.9,6210.0],["2023-01-12",47.0,48.1,46.0,46.4,1720.0],["2023-01-13",46.3,49.2,46.3,48.7,2610.0],["2023-01-17",49.5,50.2,48.7,49.6,6720.0],["2023-01-18",50.0,51.0,49.2,49.8,5020.0],["2023-01-19",49.4,50.4,48.6,49.6,1110.0],["2023-01-20",50.7,50.7,49.1,49.9,3600.0],["2023-01-23",49.5,51.7,49.3,50.1,3550.0],["2023-01-24",50.5,50.5,49.7,49.7,1490.0],["2023-01-25",49.0,49.8,47.0,48.0,4500.0],["2023-01-26",48.0,49.3,47.0,48.6,1960.0],["2023-01-27",47.5,49.9,47.5,49.6,1570.0],["2023-01-30",49.3,49.5,47.1,48.3,6550.0],["2023-01-31",48.7,50.1,48.4,49.8,3580.0],["2023-02-01",49.2,50.6,48.8,50.2,2340.0],["2023-02-02",50.2,52.7,50.1,52.2,2670.0],["2023-02-03",51.7,53.6,50.6,52.5,3000.0],["2023-02-06",52.8,52.8,51.5,51.5,2090.0],["2023-02-07",51.1,51.5,50.5,51.1,1800.0],["2023-02-08",50.3,51.8,50.3,51.6,970.0],["2023-02-09",52.2,53.4,48.9,49.3,2880.0],["2023-02-10",49.0,49.0,45.8,46.2,620.0],["2023-02-13",45.9,45.9,44.0,44.5,980.0],["2023-02-14",44.0,44.6,42.2,43.0,2510.0],["2023-02-15",42.6,44.6,42.5,44.4,950.0],["2023-02-16",43.7,45.0,43.0,45.0,3200.0],["2023-02-17",45.0,51.6,45.0,51.0,4230.0],["2023-02-21",50.1,51.4,50.0,50.6,1730.0],["2023-02-22",50.9,52.5,50.0,50.7,3710.0],["2023-02-23",51.0,51.8,50.4,51.0,2340.0],["2023-02-24",50.4,51.0,50.0,50.0,1070.0],["2023-02-27",48.9,49.8,48.4,49.0,1920.0],["2023-02-28",49.6,50.5,49.5,49.9,1130.0],["2023-03-01",50.3,50.8,49.8,49.9,810.0],["2023-03-02",49.1,51.3,49.1,51.3,600.0],["2023-03-03",51.1,53.0,50.2,50.6,1570.0],["2023-03-06",50.5,50.5,49.0,49.4,5790.0],["2023-03-07",49.6,50.6,49.4,50.3,1770.0],["2023-03-08",51.5,52.0,50.7,51.5,990.0],["2023-03-09",51.9,53.0,50.3,50.3,1440.0],["2023-03-10",49.4,50.2,46.7,47.5,2100.0],["2023-03-13",47.0,52.5,47.0,51.0,2640.0],["2023-03-14",51.9,55.9,49.0,52.7,4400.0],["2023-03-15",51.5,55.4,51.2,52.5,4450.0],["2023-03-16",50.9,53.5,50.1,51.5,2380.0],["2023-03-17",50.0,52.0,43.2,49.3,32320.0],["2023-03-20",50.0,55.1,50.0,54.5,5780.0],["2023-03-21",55.6,58.5,55.1,55.6,4790.0],["2023-03-22",55.1,57.6,52.5,52.6,5400.0],["2023-03-23",52.8,54.1,51.9,51.9,1970.0],["2023-03-24",51.5,52.7,50.7,52.4,2050.0],["2023-03-27",52.4,53.4,51.8,52.8,2120.0],["2023-03-28",52.6,54.4,51.8,53.7,1020.0],["2023-03-29",55.1,55.2,53.4,53.9,1740.0],["2023-03-30",54.9,55.0,53.1,54.1,2440.0],["2023-03-31",53.1,56.0,53.0,55.0,1790.0],["2023-04-03",54.4,56.5,52.7,55.8,2530.0],["2023-04-04",55.5,56.0,52.0,52.6,2400.0],["2023-04-05",52.4,53.0,50.1,52.1,950.0],["2023-04-06",52.4,55.0,51.5,52.0,990.0],["2023-04-10",51.2,52.5,50.6,51.9,1450.0],["2023-04-11",52.5,54.9,52.5,53.5,2650.0],["2023-04-12",53.3,54.7,53.3,53.6,1940.0],["2023-04-13",53.3,56.2,53.3,53.9,6460.0],["2023-04-14",54.2,56.3,54.2,54.5,2730.0],["2023-04-17",54.9,54.9,52.6,54.1,990.0],["2023-04-18",53.9,54.8,52.6,53.2,1220.0],["2023-04-19",51.4,54.8,51.4,53.2,610.0],["2023-04-20",53.6,55.9,53.4,55.3,830.0],["2023-04-21",55.0,56.5,54.9,55.4,1010.0],["2023-04-24",54.9,57.2,54.9,56.0,2110.0],["2023-04-25",56.0,57.5,55.4,56.6,1450.0],["2023-04-26",56.1,56.5,53.0,53.9,1650.0],["2023-04-27",53.7,55.9,53.0,55.9,2000.0],["2023-04-28",55.2,58.9,55.2,58.1,990.0],["2023-05-01",58.6,60.9,57.7,57.7,1720.0],["2023-05-02",57.8,60.7,57.5,57.5,2250.0],["2023-05-03",57.4,59.8,57.3,57.3,2290.0],["2023-05-04",56.6,59.4,54.9,54.9,3970.0],["2023-05-05",55.7,57.5,55.7,56.5,1880.0],["2023-05-08",56.1,56.1,54.6,54.6,2050.0],["2023-05-09",54.2,57.1,54.2,56.6,1200.0],["2023-05-10",57.5,59.5,57.0,58.5,3860.0],["2023-05-11",57.3,57.9,56.8,57.6,1910.0],["2023-05-12",58.1,58.1,57.5,57.5,490.0],["2023-05-15",58.5,59.2,57.1,57.5,580.0],["2023-05-16",56.7,58.8,55.8,58.1,660.0],["2023-05-17",58.2,60.9,57.2,60.9,2960.0],["2023-05-18",60.5,62.1,59.6,61.4,1670.0],["2023-05-19",61.7,62.4,59.5,59.5,2210.0],["2023-05-22",59.6,61.0,59.2,59.8,2050.0],["2023-05-23",59.1,60.7,57.2,60.3,2430.0],["2023-05-24",60.0,61.1,59.0,59.2,2680.0],["2023-05-25",58.4,59.0,53.5,56.6,2870.0],["2023-05-26",56.6,58.4,56.0,57.2,1810.0],["2023-05-30",57.2,59.4,57.1,58.1,1230.0],["2023-05-31",58.3,58.9,56.4,57.1,1690.0],["2023-06-01",56.6,57.2,55.0,56.1,3330.0],["2023-06-02",56.3,59.0,56.2,56.5,1390.0],["2023-06-05",56.0,57.2,55.4,55.4,1380.0],["2023-06-06",54.5,57.0,54.5,56.9,2570.0],["2023-06-07",57.5,60.0,57.2,59.1,3250.0],["2023-06-08",59.2,60.7,59.1,59.8,1700.0],["2023-06-09",59.1,60.5,56.6,56.9,2070.0],["2023-06-12",56.8,59.9,56.8,58.0,1640.0],["2023-06-13",58.9,61.2,57.9,58.5,6880.0],["2023-06-14",58.4,63.4,58.4,61.0,21930.0],["2023-06-15",61.0,62.7,60.7,61.4,6300.0],["2023-06-16",61.5,61.8,59.1,60.2,8960.0],["2023-06-20",59.4,59.4,55.0,55.7,7400.0],["2023-06-21",54.8,57.5,54.8,56.1,5150.0],["2023-06-22",55.1,57.6,55.1,55.5,4150.0],["2023-06-23",56.2,56.7,54.5,55.9,28060.0],["2023-06-26",55.7,56.5,55.4,56.0,2620.0],["2023-06-27",55.8,59.0,55.6,58.4,4710.0],["2023-06-28",58.9,59.6,57.9,58.9,3100.0],["2023-06-29",58.4,59.9,58.4,59.5,3280.0],["2023-06-30",59.7,60.1,58.7,60.0,3710.0],["2023-07-03",61.7,62.4,59.1,59.4,2410.0],["2023-07-05",59.1,60.8,58.8,59.4,4410.0],["2023-07-06",58.3,59.9,57.6,58.5,2190.0],["2023-07-07",59.1,60.8,59.1,60.3,14450.0],["2023-07-10",60.5,61.8,59.9,60.1,4030.0],["2023-07-11",59.5,60.2,58.3,58.5,2960.0],["2023-07-12",59.8,59.8,58.5,59.3,3250.0],["2023-07-13",59.1,59.4,57.4,58.1,5360.0],["2023-07-14",57.5,57.8,54.2,55.6,3850.0],["2023-07-17",56.5,57.3,56.2,57.1,1940.0],["2023-07-18",56.6,58.9,56.6,58.0,3950.0],["2023-07-19",57.4,58.5,57.4,57.9,2160.0],["2023-07-20",58.0,58.9,56.6,58.5,3150.0],["2023-07-21",58.5,58.5,57.3,57.4,2030.0],["2023-07-24",57.3,57.4,55.5,57.1,1270.0],["2023-07-25",57.0,57.6,55.8,56.3,990.0],["2023-07-26",56.7,57.9,56.5,57.6,1050.0],["2023-07-27",58.0,58.0,56.9,57.9,2250.0],["2023-07-28",58.2,58.2,56.5,57.0,1610.0],["2023-07-31",56.7,57.2,55.6,56.8,1160.0],["2023-08-01",56.2,57.0,55.5,56.7,2150.0],["2023-08-02",56.6,56.6,55.4,56.0,1450.0],["2023-08-03",56.6,57.5,55.3,56.9,2500.0],["2023-08-04",57.3,58.0,56.7,57.4,640.0],["2023-08-07",57.4,57.8,56.0,56.2,3700.0],["2023-08-08",56.3,57.3,55.1,56.0,2430.0],["2023-08-09",55.4,56.4,55.0,56.0,1900.0],["2023-08-10",55.6,56.2,53.7,54.9,1200.0],["2023-08-11",53.7,54.9,53.7,54.5,2240.0],["2023-08-14",54.0,54.9,53.0,53.5,1870.0],["2023-08-15",53.4,54.0,52.8,53.0,1440.0],["2023-08-16",52.7,53.5,52.5,52.9,2200.0],["2023-08-17",54.9,54.9,52.3,52.3,920.0],["2023-08-18",51.5,52.3,51.3,52.0,1890.0],["2023-08-21",50.6,50.8,49.6,50.7,2430.0],["2023-08-22",50.0,50.4,47.0,49.8,5720.0],["2023-08-23",48.6,49.9,47.8,47.8,1620.0],["2023-08-24",46.0,53.5,46.0,51.6,5230.0],["2023-08-25",52.6,54.4,52.4,54.2,1510.0],["2023-08-28",53.7,53.9,52.0,52.0,1090.0],["2023-08-29",53.3,54.0,53.2,53.4,1190.0],["2023-08-30",54.6,55.3,53.7,54.3,1010.0],["2023-08-31",54.5,55.4,53.4,53.9,1890.0],["2023-09-01",54.3,54.3,52.1,52.3,1500.0],["2023-09-05",51.7,56.1,51.7,54.0,2560.0],["2023-09-06",53.5,55.2,53.5,55.0,2760.0],["2023-09-07",55.4,56.0,52.7,52.8,11640.0],["2023-09-08",53.3,54.8,52.6,52.6,1100.0],["2023-09-11",52.6,54.6,51.4,52.0,2060.0],["2023-09-12",51.9,54.4,51.9,53.5,1360.0],["2023-09-13",52.7,53.2,51.6,51.7,1980.0],["2023-09-14",52.2,54.2,52.2,52.3,1750.0],["2023-09-15",52.1,54.4,51.5,51.6,7790.0],["2023-09-18",51.5,52.6,51.0,51.0,1580.0],["2023-09-19",50.7,51.6,50.0,50.5,1540.0],["2023-09-20",50.2,53.5,50.2,50.7,2960.0],["2023-09-21",50.4,50.8,50.1,50.2,650.0],["2023-09-22",49.9,51.4,49.9,50.0,1640.0],["2023-09-25",49.4,51.5,49.4,50.4,3110.0],["2023-09-26",49.5,50.8,49.5,50.7,1060.0],["2023-09-27",50.6,52.9,50.0,52.6,1230.0],["2023-09-28",52.1,52.6,51.5,51.5,760.0],["2023-09-29",53.2,53.2,50.3,50.3,1340.0],["2023-10-02",49.7,51.8,49.7,50.4,1790.0],["2023-10-03",49.7,50.5,47.5,47.5,2750.0],["2023-10-04",47.8,49.5,47.8,49.0,2290.0],["2023-10-05",49.9,51.5,49.0,51.0,2930.0],["2023-10-06",50.3,51.9,50.0,51.6,990.0],["2023-10-09",51.6,54.5,51.5,53.6,1200.0],["2023-10-10",54.2,54.9,53.5,53.8,1620.0],["2023-10-11",54.6,55.0,53.9,54.5,1090.0],["2023-10-12",54.7,54.7,52.9,53.3,770.0],["2023-10-13",53.1,54.8,53.1,53.8,1210.0],["2023-10-16",53.6,56.0,53.6,55.2,2040.0],["2023-10-17",55.2,56.5,55.1,55.7,2330.0],["2023-10-18",55.5,55.8,53.5,54.0,1360.0],["2023-10-19",53.5,55.2,52.3,52.7,2080.0],["2023-10-20",53.0,54.5,52.5,53.7,1740.0],["2023-10-23",53.0,55.5,53.0,54.0,3220.0],["2023-10-24",53.7,55.3,53.6,55.0,1450.0],["2023-10-25",54.2,55.3,53.0,53.2,2390.0],["2023-10-26",53.4,53.7,52.5,53.6,2070.0],["2023-10-27",53.2,53.7,50.6,51.3,1870.0],["2023-10-30",51.2,53.4,51.2,53.3,720.0],["2023-10-31",53.7,54.2,52.7,53.1,1410.0],["2023-11-01",53.9,55.2,52.7,53.8,2950.0],["2023-11-02",55.1,58.5,54.7,57.5,10620.0],["2023-11-03",58.6,58.6,57.2,57.8,3010.0],["2023-11-06",57.4,59.2,56.8,56.9,2510.0],["2023-11-07",56.9,57.5,56.5,56.5,1650.0],["2023-11-08",43.4,43.4,34.0,34.5,14600.0],["2023-11-09",34.6,38.0,34.6,36.6,8840.0],["2023-11-10",37.1,39.6,33.9,35.7,13590.0],["2023-11-13",34.2,39.1,34.2,38.7,1770.0],["2023-11-14",40.0,43.3,38.0,42.6,3860.0],["2023-11-15",42.3,44.3,41.7,43.3,1720.0],["2023-11-16",44.3,44.3,41.5,41.5,670.0],["2023-11-17",41.0,44.0,41.0,43.1,2240.0],["2023-11-20",43.8,44.6,41.7,43.6,1410.0],["2023-11-21",42.4,44.3,41.8,43.1,2710.0],["2023-11-22",44.2,44.2,41.1,41.3,1420.0],["2023-11-24",42.7,44.7,42.1,43.0,810.0],["2023-11-27",42.7,43.4,42.0,42.3,1330.0],["2023-11-28",43.5,43.5,39.7,40.4,2250.0],["2023-11-29",40.6,42.8,40.1,42.1,2430.0],["2023-11-30",41.4,42.3,40.1,41.1,1360.0],["2023-12-01",40.6,42.8,40.3,42.0,3060.0],["2023-12-04",42.0,43.0,41.6,42.3,1290.0],["2023-12-05",42.5,43.6,42.0,42.2,9300.0],["2023-12-06",42.2,43.3,39.2,39.3,3600.0],["2023-12-07",41.1,41.1,37.6,38.6,9020.0],["2023-12-08",38.1,40.4,38.1,39.9,1370.0],["2023-12-11",39.3,43.0,39.3,41.6,3220.0],["2023-12-12",41.6,42.1,40.4,40.4,1530.0],["2023-12-13",41.1,42.5,40.2,41.5,3470.0],["2023-12-14",40.6,42.5,38.7,39.0,5740.0],["2023-12-15",39.6,40.4,37.5,39.7,13390.0],["2023-12-18",39.7,40.7,37.9,38.9,8150.0],["2023-12-19",40.2,40.2,38.7,39.7,3620.0],["2023-12-20",40.0,41.2,38.5,38.7,5720.0],["2023-12-21",38.7,38.9,34.0,35.0,13000.0],["2023-12-22",36.4,38.0,33.3,34.5,10230.0],["2023-12-26",35.4,37.4,35.2,37.2,2010.0],["2023-12-27",37.2,38.5,37.2,38.2,1260.0],["2023-12-28",38.4,38.4,36.2,37.4,2290.0],["2023-12-29",36.8,37.3,33.3,35.3,9100.0],["2024-01-02",35.9,37.3,35.8,37.0,4260.0],["2024-01-03",37.6,37.6,36.3,36.6,2990.0],["2024-01-04",37.3,37.5,35.5,36.4,3510.0],["2024-01-05",36.0,37.4,36.0,37.1,4200.0],["2024-01-08",37.3,38.0,36.7,37.0,3360.0],["2024-01-09",36.6,37.0,35.0,36.1,2690.0],["2024-01-10",36.6,37.3,35.1,37.0,2080.0],["2024-01-11",36.8,37.7,36.6,37.0,1510.0],["2024-01-12",37.6,38.6,36.6,38.0,1680.0],["2024-01-16",37.5,38.5,37.5,38.1,940.0],["2024-01-17",38.1,38.1,36.4,36.9,1730.0],["2024-01-18",37.2,38.6,35.5,35.7,2310.0],["2024-01-19",36.3,36.5,34.8,35.5,2440.0],["2024-01-22",35.4,37.7,35.4,36.8,1200.0],["2024-01-23",37.3,38.0,35.9,36.5,2000.0],["2024-01-24",36.5,38.3,36.5,37.1,1270.0],["2024-01-25",37.9,39.4,37.0,39.0,2250.0],["2024-01-26",39.3,39.3,38.3,38.3,1060.0],["2024-01-29",38.3,39.1,37.6,38.6,1070.0],["2024-01-30",39.6,39.6,38.2,38.2,750.0],["2024-01-31",37.8,39.0,36.0,36.0,1570.0],["2024-02-01",36.3,37.7,36.2,36.8,940.0],["2024-02-02",36.5,37.6,35.0,36.4,1620.0],["2024-02-05",36.3,36.5,34.6,35.2,1560.0],["2024-02-06",35.3,36.9,34.9,35.6,890.0],["2024-02-07",35.3,36.4,33.3,34.2,4860.0],["2024-02-08",33.6,34.7,33.6,34.0,2000.0],["2024-02-09",33.7,34.7,33.7,33.9,1580.0],["2024-02-12",34.2,35.4,32.8,33.7,3230.0],["2024-02-13",33.1,33.5,31.3,31.5,2830.0],["2024-02-14",31.7,32.1,31.2,31.3,3270.0],["2024-02-15",32.8,34.7,31.5,32.3,4140.0],["2024-02-16",32.2,33.1,31.8,32.2,1540.0],["2024-02-20",32.8,32.8,31.3,31.3,2000.0],["2024-02-21",31.5,31.8,30.1,30.2,3610.0],["2024-02-22",30.7,30.7,29.0,29.9,5560.0],["2024-02-23",29.5,30.7,29.2,29.6,2900.0],["2024-02-26",29.2,31.4,29.2,30.5,910.0],["2024-02-27",30.5,30.9,29.7,29.8,3570.0],["2024-02-28",30.1,30.1,28.9,29.1,22860.0],["2024-02-29",29.8,30.0,28.3,29.1,33960.0],["2024-03-01",29.1,30.9,29.1,30.4,1490.0],["2024-03-04",30.8,31.3,29.5,30.4,2260.0],["2024-03-05",29.4,30.5,27.7,27.7,4530.0],["2024-03-06",27.7,27.7,23.3,23.8,4740.0],["2024-03-07",23.4,26.0,21.2,22.3,12550.0],["2024-03-08",22.1,24.1,22.1,23.5,2310.0],["2024-03-11",23.9,24.4,23.1,23.5,2950.0],["2024-03-12",23.5,23.7,22.0,22.0,4560.0],["2024-03-13",22.0,22.0,20.0,20.7,6250.0],["2024-03-14",21.2,21.4,19.6,19.9,5400.0],["2024-03-15",19.5,19.9,18.5,18.6,38070.0],["2024-03-18",19.5,19.8,17.6,18.5,19590.0],["2024-03-19",18.1,19.9,16.6,18.6,25530.0],["2024-03-20",18.0,19.1,17.0,18.8,12580.0],["2024-03-21",19.5,19.6,18.2,18.6,12170.0],["2024-03-22",18.6,19.3,18.2,19.3,19040.0],["2024-03-25",19.0,21.7,19.0,20.7,11250.0],["2024-03-26",21.1,21.4,19.4,19.7,3110.0],["2024-03-27",19.6,19.9,18.7,19.2,6700.0],["2024-03-28",19.1,21.7,18.5,20.4,6010.0],["2024-04-01",20.5,20.7,19.3,20.2,5720.0],["2024-04-02",19.8,20.2,17.9,19.1,5240.0],["2024-04-03",19.1,19.7,19.0,19.6,4710.0],["2024-04-04",19.8,20.4,19.5,20.0,6190.0],["2024-04-05",19.9,20.5,19.7,19.8,2770.0],["2024-04-08",19.7,20.4,18.5,18.9,2980.0],["2024-04-09",19.2,19.8,18.2,18.3,3940.0],["2024-04-10",18.2,19.2,18.2,18.9,3310.0],["2024-04-11",19.0,19.0,18.2,18.6,4330.0],["2024-04-12",18.8,18.8,18.3,18.4,4850.0],["2024-04-15",18.9,18.9,17.3,17.3,6350.0],["2024-04-16",17.1,17.3,16.2,16.3,5020.0],["2024-04-17",16.3,16.3,16.1,16.1,2250.0],["2024-04-18",16.1,16.2,15.5,15.7,8030.0],["2024-04-19",15.6,16.9,15.5,16.6,2950.0],["2024-04-22",16.5,16.8,16.0,16.0,3740.0],["2024-04-23",15.8,16.6,15.8,16.6,4440.0],["2024-04-24",16.3,16.3,16.0,16.0,2130.0],["2024-04-25",16.0,16.0,15.3,15.4,5080.0],["2024-04-26",15.0,16.0,15.0,15.4,3190.0],["2024-04-29",15.7,16.4,15.7,15.8,4350.0],["2024-04-30",15.5,16.0,15.5,15.5,2600.0],["2024-05-01",15.5,15.7,15.4,15.5,1280.0],["2024-05-02",16.0,16.2,15.5,15.5,2980.0],["2024-05-03",15.6,16.7,15.6,16.7,4540.0],["2024-05-06",16.4,16.9,16.0,16.4,1290.0],["2024-05-07",17.0,17.0,16.2,16.3,3100.0],["2024-05-08",16.2,16.7,16.2,16.4,3040.0],["2024-05-09",16.4,16.4,16.3,16.4,4190.0],["2024-05-10",16.2,17.3,16.2,16.8,3700.0],["2024-05-13",16.7,18.4,15.8,16.0,5230.0],["2024-05-14",16.4,18.1,16.2,17.4,4970.0],["2024-05-15",20.7,20.7,18.0,18.0,4780.0],["2024-05-16",17.8,18.5,17.8,18.2,2480.0],["2024-05-17",18.4,18.6,17.8,18.0,3900.0],["2024-05-20",17.9,18.3,17.2,17.3,8130.0],["2024-05-21",17.1,17.8,17.1,17.3,4380.0],["2024-05-22",18.0,18.0,16.2,16.6,7320.0],["2024-05-23",16.8,16.8,15.6,15.6,6840.0],["2024-05-24",16.0,16.1,15.7,16.0,3740.0],["2024-05-28",16.1,17.7,16.1,16.3,7160.0],["2024-05-29",16.1,17.0,15.8,15.8,3240.0],["2024-05-30",15.8,16.7,15.8,16.3,3520.0],["2024-05-31",16.1,16.9,16.1,16.8,1960.0],["2024-06-03",17.1,17.8,16.2,16.2,7490.0],["2024-06-04",16.5,17.8,16.1,16.1,3060.0],["2024-06-05",16.3,16.7,16.2,16.5,4660.0],["2024-06-06",16.2,16.5,16.0,16.1,4060.0],["2024-06-07",16.1,16.2,15.8,15.9,10700.0],["2024-06-10",15.9,18.1,15.9,18.0,32830.0],["2024-06-11",17.5,18.7,16.5,17.0,21080.0],["2024-06-12",17.6,17.6,15.9,16.1,5280.0],["2024-06-13",16.0,16.4,14.6,14.9,6460.0],["2024-06-14",14.5,15.1,13.8,13.9,6100.0],["2024-06-17",13.8,15.3,13.8,14.8,13970.0],["2024-06-18",15.1,15.7,14.9,15.3,5600.0],["2024-06-20",15.5,15.7,15.3,15.5,3730.0],["2024-06-21",15.5,15.7,14.8,14.8,6680.0],["2024-06-24",14.6,16.0,14.4,15.7,5550.0],["2024-06-25",15.4,15.9,15.2,15.7,8460.0],["2024-06-26",15.7,17.4,15.4,16.1,8740.0],["2024-06-27",16.3,16.8,15.7,16.5,4250.0],["2024-06-28",16.3,17.4,14.9,15.0,116910.0],["2024-07-01",15.2,15.4,14.2,14.2,7490.0],["2024-07-02",14.2,14.6,13.9,13.9,7230.0],["2024-07-03",14.3,14.8,14.3,14.6,1550.0],["2024-07-05",14.8,14.9,14.0,14.0,4470.0],["2024-07-08",14.2,14.8,14.2,14.5,3460.0],["2024-07-09",14.2,14.2,13.2,13.4,7430.0],["2024-07-10",13.6,13.6,12.9,12.9,3070.0],["2024-07-11",13.2,13.5,13.2,13.2,3080.0],["2024-07-12",13.0,13.4,13.0,13.3,7980.0],["2024-07-15",13.2,13.5,12.5,12.5,3250.0],["2024-07-16",12.6,14.5,12.6,14.4,5650.0],["2024-07-17",14.4,15.3,14.3,15.3,3860.0],["2024-07-18",15.3,15.6,15.1,15.5,2160.0],["2024-07-19",15.5,15.7,14.6,14.6,1720.0],["2024-07-22",14.5,14.9,14.5,14.9,2150.0],["2024-07-23",14.9,15.2,14.9,15.2,1160.0],["2024-07-24",14.6,15.0,14.6,15.0,870.0],["2024-07-25",15.0,15.6,14.8,15.3,1360.0],["2024-07-26",15.7,15.7,14.9,15.3,850.0],["2024-07-29",15.0,15.1,14.5,14.5,1230.0],["2024-07-30",14.4,14.5,14.3,14.4,1020.0],["2024-07-31",14.2,14.4,13.8,14.0,12010.0],["2024-08-01",13.7,13.7,13.0,13.0,1070.0],["2024-08-02",13.3,13.6,13.0,13.0,1330.0],["2024-08-05",12.9,13.0,12.5,12.5,1480.0],["2024-08-06",12.6,12.8,12.6,12.7,1760.0],["2024-08-07",12.5,12.9,12.5,12.6,950.0],["2024-08-08",12.7,13.0,12.6,12.7,2940.0],["2024-08-09",12.9,13.2,12.8,12.8,1000.0],["2024-08-12",12.8,13.3,12.8,13.1,840.0],["2024-08-13",12.9,13.8,12.9,13.7,820.0],["2024-08-14",13.6,14.1,13.6,14.0,1470.0],["2024-08-15",14.0,14.1,13.9,13.9,1910.0],["2024-08-16",13.6,13.9,13.4,13.5,1070.0],["2024-08-19",13.3,14.4,13.1,13.4,1150.0],["2024-08-20",13.1,13.8,13.1,13.1,2690.0],["2024-08-21",13.0,13.3,12.9,12.9,3200.0],["2024-08-22",13.1,13.5,12.9,13.1,2330.0],["2024-08-23",12.9,13.7,12.8,13.6,3150.0],["2024-08-26",13.5,13.9,13.2,13.4,3340.0],["2024-08-27",13.2,13.7,13.2,13.3,1240.0],["2024-08-28",13.1,13.5,13.1,13.2,1610.0],["2024-08-29",13.0,13.6,13.0,13.1,1090.0],["2024-08-30",12.9,14.2,12.9,13.8,2930.0],["2024-09-03",13.6,13.7,13.0,13.0,960.0],["2024-09-04",13.2,13.2,12.9,13.0,460.0],["2024-09-05",12.9,13.5,12.9,12.9,1330.0],["2024-09-06",12.9,13.0,12.6,12.8,1970.0],["2024-09-09",12.6,12.7,12.0,12.2,2930.0],["2024-09-10",12.2,12.6,12.2,12.2,3160.0],["2024-09-11",12.2,12.2,10.8,12.2,4840.0],["2024-09-12",11.6,12.3,11.6,12.2,1970.0],["2024-09-13",12.0,12.7,12.0,12.4,980.0],["2024-09-16",12.2,12.6,12.2,12.4,1070.0],["2024-09-17",12.4,13.0,12.4,12.6,1230.0],["2024-09-18",12.6,13.3,12.6,13.0,2270.0],["2024-09-19",12.7,13.5,12.7,12.9,1550.0],["2024-09-20",12.7,12.9,12.6,12.6,3900.0],["2024-09-23",12.4,12.6,12.3,12.3,730.0],["2024-09-24",12.2,12.5,10.3,11.3,6940.0],["2024-09-25",11.4,11.7,11.2,11.2,1190.0],["2024-09-26",11.6,11.7,10.9,11.2,2810.0],["2024-09-27",11.2,11.7,10.9,11.1,4000.0],["2024-09-30",10.8,11.3,10.8,11.1,2090.0],["2024-10-01",10.9,11.2,10.6,11.0,4730.0],["2024-10-02",11.0,11.0,10.6,10.7,1340.0],["2024-10-03",10.6,10.8,10.5,10.5,1870.0],["2024-10-04",10.6,10.8,10.2,10.2,1490.0],["2024-10-07",10.3,10.7,10.3,10.6,1250.0],["2024-10-08",10.4,10.7,10.3,10.5,1590.0],["2024-10-09",10.5,10.7,10.3,10.7,1350.0],["2024-10-10",10.4,10.7,10.4,10.6,830.0],["2024-10-11",10.5,10.5,10.1,10.2,2290.0],["2024-10-14",10.1,10.5,9.7,9.8,5690.0],["2024-10-15",9.8,10.2,9.7,9.9,1760.0],["2024-10-16",10.0,10.5,10.0,10.5,1030.0],["2024-10-17",10.5,10.7,10.5,10.7,870.0],["2024-10-18",10.4,10.6,10.4,10.5,1220.0],["2024-10-21",10.6,10.6,10.1,10.1,1630.0],["2024-10-22",10.0,10.2,9.9,10.0,1880.0],["2024-10-23",10.1,10.4,9.9,10.4,4680.0],["2024-10-24",10.2,10.6,10.0,10.3,2280.0],["2024-10-25",10.2,10.6,10.2,10.4,1540.0],["2024-10-28",10.5,10.6,10.4,10.4,950.0],["2024-10-29",10.3,11.5,10.3,11.2,3070.0],["2024-10-30",10.9,11.6,10.8,10.8,3360.0],["2024-10-31",10.9,11.1,10.5,10.7,1740.0],["2024-11-01",10.6,11.2,10.6,10.8,2300.0],["2024-11-04",11.0,12.0,11.0,11.7,2870.0],["2024-11-05",11.6,11.9,11.0,11.4,5240.0],["2024-11-06",11.7,11.9,11.3,11.3,1730.0],["2024-11-07",11.0,11.3,10.9,10.9,2240.0],["2024-11-08",11.6,11.6,10.4,10.9,7950.0],["2024-11-11",10.7,11.7,10.7,11.2,2370.0],["2024-11-12",10.5,12.2,10.5,11.9,4620.0],["2024-11-13",11.6,11.7,10.8,10.8,2060.0],["2024-11-14",10.7,11.0,10.2,10.5,11660.0],["2024-11-15",10.6,10.6,10.0,10.0,13400.0],["2024-11-18",9.9,10.1,9.5,9.5,2530.0],["2024-11-19",9.7,10.1,9.4,9.6,1420.0],["2024-11-20",9.8,10.0,9.5,9.7,920.0],["2024-11-21",9.2,10.1,9.2,10.1,1080.0],["2024-11-22",9.7,10.1,9.5,9.7,2450.0],["2024-11-25",9.7,10.0,9.3,9.7,2820.0],["2024-11-26",9.8,10.0,9.5,9.6,820.0],["2024-11-27",9.5,10.3,9.5,9.8,4240.0],["2024-11-29",10.2,10.7,9.8,10.2,2470.0],["2024-12-02",9.9,11.3,9.9,10.9,2310.0],["2024-12-03",11.0,11.2,10.4,10.5,2810.0],["2024-12-04",9.9,10.9,9.9,10.4,3140.0],["2024-12-05",10.3,10.7,10.2,10.5,1910.0],["2024-12-06",10.3,11.0,10.2,11.0,4190.0],["2024-12-09",11.1,11.8,10.9,11.4,3040.0],["2024-12-10",12.0,12.0,11.1,11.1,2270.0],["2024-12-11",11.0,11.5,10.6,10.7,6760.0],["2024-12-12",10.5,10.9,10.1,10.3,6010.0],["2024-12-13",10.1,10.3,10.0,10.1,2130.0],["2024-12-16",9.9,10.1,9.8,9.9,3540.0],["2024-12-17",10.1,10.4,9.8,10.1,3700.0],["2024-12-18",9.9,10.4,9.7,10.0,9300.0],["2024-12-19",9.7,10.1,9.7,9.9,1900.0],["2024-12-20",9.7,10.3,9.7,10.3,6500.0],["2024-12-23",10.1,10.5,9.7,9.9,3310.0],["2024-12-24",9.9,10.2,9.7,9.8,200.0],["2024-12-26",9.8,10.4,9.7,10.0,1710.0],["2024-12-27",9.8,10.2,9.7,9.9,2650.0],["2024-12-30",9.9,10.0,9.5,9.8,1150.0],["2024-12-31",9.7,10.1,9.5,10.0,3570.0],["2025-01-02",9.8,10.3,9.6,9.7,2250.0],["2025-01-03",9.9,10.1,9.4,9.8,2450.0],["2025-01-06",9.8,10.1,9.5,9.6,1910.0],["2025-01-07",9.6,10.1,9.6,9.6,2240.0],["2025-01-08",9.6,9.9,9.6,9.8,680.0],["2025-01-10",9.6,9.8,9.5,9.8,420.0],["2025-01-13",9.6,9.6,8.8,9.1,3100.0],["2025-01-14",9.1,9.6,8.8,9.0,1630.0],["2025-01-15",9.6,9.6,8.8,9.1,3180.0],["2025-01-16",8.8,9.2,8.5,8.5,4840.0],["2025-01-17",8.5,9.3,8.1,9.3,5630.0],["2025-01-21",9.3,9.3,9.1,9.1,3350.0],["2025-01-22",9.1,9.2,8.9,9.0,2990.0],["2025-01-23",9.2,9.3,9.1,9.3,1620.0],["2025-01-24",9.1,9.3,9.1,9.2,2350.0],["2025-01-27",9.1,9.5,8.9,9.3,820.0],["2025-01-28",9.5,9.5,8.9,8.9,230.0],["2025-01-29",8.9,9.1,8.9,9.1,300.0],["2025-01-30",8.9,9.1,8.8,8.8,1480.0],["2025-01-31",8.8,9.2,8.6,9.2,4370.0],["2025-02-03",8.6,9.0,7.2,7.9,23770.0],["2025-02-04",7.7,8.3,7.7,7.9,610.0],["2025-02-05",7.6,8.3,7.6,8.2,1030.0],["2025-02-06",8.2,8.2,7.5,7.5,3240.0],["2025-02-07",7.8,7.9,7.4,7.8,1800.0],["2025-02-10",7.9,7.9,7.4,7.4,2970.0],["2025-02-11",7.5,7.7,7.2,7.3,1850.0],["2025-02-12",7.3,7.9,7.3,7.5,2420.0],["2025-02-13",7.4,8.0,7.4,8.0,1820.0],["2025-02-14",8.0,8.1,7.7,8.1,2140.0],["2025-02-18",8.1,8.2,7.7,8.0,970.0],["2025-02-19",7.8,8.3,7.8,8.0,3290.0],["2025-02-20",7.8,8.0,7.8,7.9,100.0],["2025-02-21",7.8,8.3,7.8,7.9,300.0],["2025-02-24",7.8,8.3,7.7,7.7,1720.0],["2025-02-25",7.6,7.6,7.2,7.3,3020.0],["2025-02-26",7.6,7.8,7.3,7.7,660.0],["2025-02-27",7.5,7.8,7.5,7.8,110.0],["2025-02-28",7.6,7.6,7.5,7.6,390.0],["2025-03-03",7.6,7.8,7.3,7.3,1880.0],["2025-03-04",7.3,7.6,6.8,6.9,2190.0],["2025-03-05",6.9,6.9,6.5,6.6,12260.0],["2025-03-06",6.6,6.8,6.2,6.5,4320.0],["2025-03-07",6.6,6.7,6.2,6.6,19680.0],["2025-03-10",6.5,6.7,6.1,6.3,3250.0],["2025-03-11",6.3,6.4,6.0,6.3,5970.0],["2025-03-12",6.1,6.4,6.1,6.4,5220.0],["2025-03-13",6.4,6.5,6.0,6.3,4280.0],["2025-03-14",6.3,6.5,6.2,6.2,330.0],["2025-03-17",6.5,6.7,6.3,6.5,2000.0],["2025-03-18",6.4,6.7,6.4,6.6,460.0],["2025-03-19",6.6,6.8,6.6,6.8,3280.0],["2025-03-20",6.6,6.9,6.4,6.9,920.0],["2025-03-21",6.7,7.0,6.7,6.9,730.0],["2025-03-24",6.7,7.1,6.7,7.0,500.0],["2025-03-25",6.9,7.1,6.7,7.1,1980.0],["2025-03-26",6.9,7.2,6.5,7.0,8680.0],["2025-03-27",6.9,7.3,6.7,7.3,2480.0],["2025-03-28",7.3,7.4,7.0,7.4,690.0],["2025-03-31",7.2,7.5,7.0,7.2,3950.0],["2025-04-01",7.0,7.3,7.0,7.3,300.0],["2025-04-02",7.1,7.3,7.0,7.1,5260.0],["2025-04-03",6.8,7.0,6.4,6.8,2600.0],["2025-04-04",6.4,6.7,6.0,6.2,1800.0],["2025-04-07",6.0,6.6,6.0,6.1,880.0],["2025-04-08",6.2,6.5,5.6,5.6,2790.0],["2025-04-09",5.6,6.0,5.6,5.8,2240.0],["2025-04-10",5.7,5.9,5.2,5.2,3100.0],["2025-04-11",5.3,5.5,5.3,5.4,2140.0],["2025-04-14",5.3,5.5,5.0,5.1,6340.0],["2025-04-15",5.0,5.2,5.0,5.1,4800.0],["2025-04-16",5.1,5.1,4.9,5.0,2780.0],["2025-04-17",5.1,5.4,5.0,5.4,2540.0],["2025-04-21",5.3,5.3,4.9,4.9,1510.0],["2025-04-22",5.0,5.2,4.9,5.1,1090.0],["2025-04-23",5.0,5.2,4.9,5.2,940.0],["2025-04-24",5.1,5.3,5.0,5.2,2270.0],["2025-04-25",5.0,5.3,5.0,5.1,1650.0],["2025-04-28",5.2,5.3,4.9,5.0,8470.0],["2025-04-29",5.0,5.1,4.9,5.0,4210.0],["2025-04-30",4.9,5.1,4.7,5.1,6600.0],["2025-05-01",4.8,4.9,4.5,4.6,5810.0],["2025-05-02",4.6,4.9,4.6,4.9,2790.0],["2025-05-05",4.6,4.8,4.6,4.6,2570.0],["2025-05-06",4.5,4.7,4.4,4.4,7010.0],["2025-05-07",4.6,4.9,4.6,4.7,5490.0],["2025-05-08",4.7,4.8,4.6,4.7,3710.0],["2025-05-09",4.7,4.8,4.6,4.7,3970.0],["2025-05-12",4.8,4.9,4.7,4.7,9600.0],["2025-05-13",4.6,5.6,4.6,5.2,16750.0],["2025-05-14",5.1,6.1,5.1,5.8,2120.0],["2025-05-15",5.7,6.4,5.1,6.2,2780.0],["2025-05-16",6.3,8.6,5.4,6.7,1770.0],["2025-05-19",6.9,7.9,6.0,6.1,2240.0],["2025-05-20",6.1,6.4,6.1,6.4,170.0],["2025-05-21",6.9,7.0,6.4,6.4,1950.0],["2025-05-22",6.8,7.1,6.4,6.8,430.0],["2025-05-23",6.8,7.1,6.8,7.0,860.0],["2025-05-27",7.3,7.4,6.8,7.0,1440.0],["2025-05-28",7.0,7.3,6.8,7.0,540.0],["2025-05-29",7.2,8.0,6.6,7.2,960.0],["2025-05-30",7.0,7.1,6.7,7.0,880.0],["2025-06-02",6.9,7.9,6.7,6.9,4230.0],["2025-06-03",7.0,7.0,6.7,6.8,790.0],["2025-06-04",6.7,7.2,6.6,7.1,910.0],["2025-06-05",6.8,7.2,6.6,6.8,170.0],["2025-06-06",6.8,7.2,6.8,7.2,220.0],["2025-06-09",7.4,7.4,6.6,6.7,830.0],["2025-06-10",6.9,6.9,6.4,6.4,2910.0],["2025-06-11",6.2,6.6,6.1,6.3,140.0],["2025-06-12",6.2,6.7,6.2,6.6,1750.0],["2025-06-13",6.4,6.4,6.2,6.2,790.0],["2025-06-16",6.2,7.1,6.2,6.5,4000.0],["2025-06-17",6.4,6.7,6.4,6.7,1160.0],["2025-06-18",6.5,7.2,6.3,7.1,540.0],["2025-06-20",7.0,7.2,6.3,6.3,1560.0],["2025-06-23",7.2,7.2,6.3,6.5,1260.0],["2025-06-24",6.9,7.2,6.4,6.7,1830.0],["2025-06-25",6.6,7.2,6.4,6.4,1130.0],["2025-06-26",7.0,7.0,6.4,6.9,800.0],["2025-06-27",6.5,7.0,6.1,6.1,3860.0],["2025-06-30",6.1,6.6,6.1,6.4,1600.0],["2025-07-01",6.5,6.5,6.1,6.2,500.0],["2025-07-02",6.2,6.3,6.2,6.3,490.0],["2025-07-03",6.3,6.8,6.3,6.8,320.0],["2025-07-07",6.5,7.0,6.5,7.0,940.0],["2025-07-08",7.0,14.0,5.6,6.1,312800.0],["2025-07-09",6.7,6.9,6.0,6.2,13990.0],["2025-07-10",6.0,6.8,5.8,6.4,8940.0],["2025-07-11",5.9,9.9,5.8,8.2,121770.0],["2025-07-14",7.6,8.4,7.5,7.6,8980.0],["2025-07-15",7.3,7.6,6.0,6.1,14920.0],["2025-07-16",5.8,6.2,5.5,5.9,63220.0],["2025-07-17",6.0,6.1,5.3,5.6,13810.0],["2025-07-18",5.5,6.3,5.5,6.2,9930.0],["2025-07-21",6.4,6.4,5.9,6.1,3870.0],["2025-07-22",6.0,6.7,5.7,6.4,5940.0],["2025-07-23",6.4,6.7,6.1,6.6,2420.0],["2025-07-24",6.5,6.9,6.2,6.7,2920.0],["2025-07-25",6.7,6.7,6.2,6.5,3860.0],["2025-07-28",6.5,7.0,6.4,6.7,2790.0],["2025-07-29",6.5,6.8,6.4,6.4,1960.0],["2025-07-30",6.5,6.7,6.2,6.3,1910.0],["2025-07-31",6.4,6.7,6.3,6.7,3710.0],["2025-08-01",6.7,6.7,6.3,6.5,2190.0],["2025-08-04",6.6,6.7,6.2,6.2,1690.0],["2025-08-05",6.9,6.9,6.5,6.5,720.0],["2025-08-06",6.5,6.7,6.5,6.5,2780.0],["2025-08-07",6.5,6.8,6.4,6.8,1550.0],["2025-08-08",6.8,6.8,6.5,6.6,1920.0],["2025-08-11",6.6,6.6,6.5,6.5,610.0],["2025-08-12",6.5,6.7,6.5,6.7,540.0],["2025-08-13",6.5,6.8,6.5,6.5,790.0],["2025-08-14",6.9,7.4,6.3,6.8,3440.0],["2025-08-15",7.1,7.7,7.1,7.3,2390.0],["2025-08-18",7.6,7.7,7.4,7.4,1350.0],["2025-08-19",6.8,7.3,6.6,6.6,790.0],["2025-08-20",7.4,7.6,7.2,7.6,1940.0],["2025-08-21",7.6,7.6,7.4,7.5,720.0],["2025-08-22",7.5,7.6,6.5,6.5,5210.0],["2025-08-25",6.9,7.9,6.9,7.9,1920.0],["2025-08-26",7.1,8.1,7.1,8.0,1290.0],["2025-08-27",7.3,8.5,7.2,8.2,1680.0],["2025-08-28",8.4,8.4,8.2,8.2,1810.0],["2025-08-29",7.9,7.9,7.9,7.9,250.0],["2025-09-02",7.9,8.3,7.5,7.9,450.0],["2025-09-03",8.1,9.1,7.0,8.1,7760.0],["2025-09-04",8.8,10.0,7.8,9.5,5720.0],["2025-09-05",9.8,10.0,8.8,9.4,3700.0],["2025-09-08",9.4,9.5,8.7,8.8,1850.0],["2025-09-09",9.0,9.5,8.6,9.2,3200.0],["2025-09-10",8.9,10.0,8.3,8.3,3890.0],["2025-09-11",8.3,9.0,7.4,7.8,5410.0],["2025-09-12",7.9,7.9,7.5,7.6,1220.0],["2025-09-15",8.3,8.8,7.5,8.0,3330.0],["2025-09-16",7.6,8.8,7.2,8.1,6180.0],["2025-09-17",7.6,8.8,7.6,7.9,690.0],["2025-09-18",8.2,8.5,7.9,8.4,1210.0],["2025-09-19",8.4,8.5,7.8,7.8,2620.0],["2025-09-22",8.0,8.3,6.6,7.1,6470.0],["2025-09-23",7.6,7.6,7.1,7.1,1230.0],["2025-09-24",7.1,7.4,6.8,7.2,1670.0],["2025-09-25",6.8,7.3,6.8,6.9,520.0],["2025-09-26",6.9,7.2,6.8,7.2,530.0],["2025-09-29",7.4,7.4,6.8,6.8,1430.0],["2025-09-30",7.2,7.2,6.9,7.0,1340.0],["2025-10-01",7.4,7.4,6.8,7.0,1450.0],["2025-10-02",7.4,7.4,6.8,6.8,1340.0],["2025-10-03",6.9,7.3,6.9,7.3,960.0],["2025-10-06",7.3,7.3,6.9,7.3,1180.0],["2025-10-07",7.1,7.3,6.8,7.1,2270.0],["2025-10-08",7.0,7.0,6.8,6.9,1400.0],["2025-10-09",6.8,7.1,6.8,6.9,610.0],["2025-10-10",7.1,7.1,6.8,6.8,660.0],["2025-10-13",6.9,7.1,6.6,6.6,1440.0],["2025-10-14",6.7,7.1,6.6,6.6,1250.0],["2025-10-15",6.7,6.9,6.6,6.8,1380.0],["2025-10-16",6.7,6.9,6.1,6.1,5740.0],["2025-10-17",6.3,6.7,6.1,6.5,1470.0],["2025-10-20",6.5,6.6,6.1,6.4,2960.0],["2025-10-21",6.6,6.6,6.2,6.2,320.0],["2025-10-22",6.2,6.4,6.0,6.4,4220.0],["2025-10-23",6.2,6.4,6.1,6.2,2270.0],["2025-10-24",6.2,6.3,6.1,6.2,1120.0],["2025-10-27",6.2,7.1,5.5,6.0,17480.0],["2025-10-28",6.0,6.5,5.9,6.3,2080.0],["2025-10-29",6.3,6.3,5.9,5.9,2340.0],["2025-10-30",6.1,6.1,5.9,6.1,830.0],["2025-10-31",6.2,6.2,5.8,6.0,3130.0],["2025-11-03",6.0,6.1,5.2,5.3,2820.0],["2025-11-04",5.2,5.3,4.9,5.1,2100.0],["2025-11-05",4.9,5.3,4.5,5.3,5450.0],["2025-11-06",5.3,5.3,4.6,4.6,2210.0],["2025-11-07",4.6,5.1,4.6,5.1,4780.0],["2025-11-10",5.0,5.2,4.8,4.8,1320.0],["2025-11-11",5.2,5.2,4.6,5.0,153350.0],["2025-11-12",5.0,5.0,4.7,4.8,1150.0],["2025-11-13",5.0,5.0,4.9,5.0,1800.0],["2025-11-14",5.1,5.1,4.7,4.9,2600.0],["2025-11-17",5.0,8.8,4.9,6.1,1515130.0],["2025-11-18",7.0,8.6,6.2,8.5,307970.0],["2025-11-19",9.2,9.3,7.9,8.0,63840.0],["2025-11-20",8.3,10.4,8.2,9.1,35780.0],["2025-11-21",9.4,9.4,8.0,8.4,5920.0],["2025-11-24",8.3,8.9,8.0,8.8,1250.0],["2025-11-25",8.7,8.8,8.4,8.5,2180.0],["2025-11-26",8.3,8.7,8.2,8.2,2280.0],["2025-11-28",8.2,8.2,8.0,8.1,2000.0],["2025-12-01",8.1,8.3,8.0,8.2,940.0],["2025-12-02",8.3,8.4,8.0,8.2,1630.0],["2025-12-03",8.2,9.2,8.1,8.5,6080.0],["2025-12-04",8.8,8.9,8.1,8.3,2670.0],["2025-12-05",9.0,9.0,8.2,8.5,1160.0],["2025-12-08",8.4,8.8,8.0,8.4,1820.0],["2025-12-09",8.1,8.4,8.1,8.3,580.0],["2025-12-10",8.4,9.7,8.2,9.3,3940.0],["2025-12-11",9.2,9.2,8.3,9.2,1660.0],["2025-12-12",8.2,9.2,8.2,9.0,1910.0],["2025-12-15",8.3,8.7,8.3,8.6,1280.0],["2025-12-16",8.4,9.1,8.4,8.7,4230.0],["2025-12-17",8.5,8.7,8.3,8.7,2560.0],["2025-12-18",8.0,9.0,8.0,8.9,3640.0],["2025-12-19",8.9,10.9,8.1,10.9,13970.0],["2025-12-22",10.0,10.2,9.4,9.8,1970.0],["2025-12-23",9.4,9.7,9.1,9.3,610.0],["2025-12-24",8.9,9.2,8.4,9.0,800.0],["2025-12-26",8.4,8.9,8.4,8.9,1190.0],["2025-12-29",8.7,8.9,7.8,8.3,3910.0],["2025-12-30",8.0,8.3,7.8,7.9,930.0],["2025-12-31",8.8,8.8,7.8,8.6,3380.0],["2026-01-02",8.5,9.0,8.3,8.7,250.0],["2026-01-05",8.8,9.0,8.3,8.8,570.0],["2026-01-06",9.0,9.0,8.3,8.3,140.0],["2026-01-07",8.9,8.9,7.6,7.6,1770.0],["2026-01-08",7.9,8.8,7.9,8.3,2200.0],["2026-01-09",8.0,10.7,8.0,9.3,7990.0],["2026-01-12",9.0,9.4,8.1,9.0,6310.0],["2026-01-13",8.3,8.8,8.3,8.7,1280.0],["2026-01-14",8.4,8.6,8.0,8.3,980.0],["2026-01-15",8.0,9.4,8.0,8.8,3950.0],["2026-01-16",8.8,9.2,8.1,8.1,2920.0],["2026-01-20",8.6,8.6,7.6,8.0,5010.0],["2026-01-21",7.7,8.3,7.7,8.3,1950.0],["2026-01-22",8.6,8.6,7.8,8.2,3060.0],["2026-01-23",8.39,9.22,8.17,8.38,13900.0],["2026-01-26",8.43,8.43,7.6,7.98,10400.0],["2026-01-27",7.74,8.83,7.74,8.77,13400.0],["2026-01-28",8.66,8.7,8.5,8.56,2300.0],["2026-01-29",8.61,9.38,8.55,9.21,3800.0],["2026-01-30",8.98,9.19,8.96,9.0,3000.0],["2026-02-02",9.0,9.29,8.59,9.07,7300.0],["2026-02-03",8.97,9.22,8.01,8.01,9700.0],["2026-02-04",8.03,8.46,8.03,8.46,1800.0],["2026-02-05",8.38,8.49,8.37,8.37,2800.0],["2026-02-06",8.9,8.9,8.9,8.9,900.0],["2026-02-09",8.02,8.46,8.01,8.01,2800.0],["2026-02-10",7.99,8.0,7.41,7.43,9500.0],["2026-02-11",7.42,7.44,7.42,7.44,4500.0],["2026-02-12",7.89,7.89,7.49,7.49,2300.0],["2026-02-13",7.89,8.18,7.6,7.6,11800.0],["2026-02-17",7.66,7.71,7.39,7.4,2400.0],["2026-02-18",7.46,7.7,7.35,7.7,1400.0],["2026-02-19",7.65,8.98,7.62,8.3,11100.0],["2026-02-20",8.17,8.17,8.17,8.17,600.0],["2026-02-23",8.17,8.17,8.17,8.17,0.0],["2026-02-24",7.69,7.83,7.34,7.34,700.0],["2026-02-25",7.23,7.66,7.19,7.66,2300.0],["2026-02-26",7.83,7.83,7.48,7.79,800.0],["2026-02-27",7.77,7.77,7.77,7.77,500.0],["2026-03-02",7.01,8.2,7.01,8.2,10500.0],["2026-03-03",8.5,8.5,7.77,7.77,1200.0],["2026-03-04",8.03,8.1,8.03,8.1,600.0],["2026-03-05",7.3,8.39,7.3,7.9,8300.0],["2026-03-06",7.72,7.76,7.69,7.7,2400.0],["2026-03-09",7.7,7.7,7.7,7.7,0.0],["2026-03-10",7.66,7.66,7.66,7.66,1100.0],["2026-03-11",7.18,7.35,6.3,7.04,8600.0],["2026-03-12",7.38,7.88,7.0,7.0,3000.0],["2026-03-13",7.48,7.55,5.6,5.65,8800.0],["2026-03-16",5.65,5.99,5.57,5.68,2000.0],["2026-03-17",5.65,5.65,5.65,5.65,2100.0],["2026-03-18",5.01,5.4,4.8,5.4,3500.0],["2026-03-19",5.3,5.4,5.26,5.4,6300.0],["2026-03-20",5.34,5.96,5.28,5.96,10100.0],["2026-03-23",5.8,5.8,5.26,5.51,5200.0],["2026-03-24",5.51,6.12,5.51,6.09,4500.0],["2026-03-25",5.86,5.86,5.86,5.86,800.0],["2026-03-26",5.86,5.86,5.86,5.86,0.0],["2026-03-27",5.6,5.7,5.6,5.7,1900.0],["2026-03-30",6.06,6.06,5.45,5.45,1900.0],["2026-03-31",5.45,5.45,5.45,5.45,0.0],["2026-04-01",5.45,5.45,5.45,5.45,0.0],["2026-04-02",5.22,5.4,5.01,5.4,1500.0],["2026-04-06",5.4,5.4,5.4,5.4,0.0],["2026-04-07",5.4,5.4,5.4,5.4,0.0],["2026-04-08",5.42,5.42,5.23,5.23,1300.0],["2026-04-09",5.23,5.23,5.23,5.23,300.0],["2026-04-10",5.23,5.23,5.23,5.23,0.0],["2026-04-13",4.94,5.04,4.94,5.0,900.0],["2026-04-14",5.0,5.0,5.0,5.0,0.0],["2026-04-15",4.76,4.98,4.76,4.87,3100.0],["2026-04-16",4.87,4.87,4.87,4.87,0.0],["2026-04-17",4.85,5.17,4.82,5.17,1900.0],["2026-04-20",4.86,5.05,4.86,4.91,2100.0],["2026-04-21",4.91,4.91,4.91,4.91,0.0],["2026-04-22",4.94,4.94,4.89,4.9,1400.0],["2026-04-23",4.89,4.98,4.81,4.98,3700.0],["2026-04-24",5.17,5.2,4.92,4.95,6700.0],["2026-04-27",4.88,5.08,4.87,4.87,1600.0],["2026-04-28",4.96,4.96,4.89,4.91,1700.0],["2026-04-29",4.95,4.95,4.95,4.95,200.0],["2026-04-30",5.12,5.12,4.77,4.79,3400.0],["2026-05-01",4.81,6.8,4.7,5.4,229300.0],["2026-05-04",5.15,5.51,4.9,5.5,24900.0],["2026-05-05",5.79,6.42,5.5,6.42,33700.0],["2026-05-06",6.47,6.47,5.79,5.93,9500.0],["2026-05-07",6.5,6.5,5.73,5.73,6100.0],["2026-05-08",5.89,6.06,5.66,5.7,6200.0],["2026-05-11",6.25,6.25,5.8,5.9,15500.0],["2026-05-12",6.1,6.1,5.68,5.87,8400.0],["2026-05-13",5.9,6.16,5.49,5.49,8600.0],["2026-05-14",5.51,5.51,4.99,5.02,10400.0],["2026-05-15",5.2,5.4,5.03,5.11,15400.0],["2026-05-18",5.11,5.15,4.87,5.03,7400.0],["2026-05-19",5.2,5.2,4.81,5.06,2800.0],["2026-05-20",4.62,4.96,4.62,4.96,1700.0],["2026-05-21",4.85,4.87,4.69,4.87,2000.0],["2026-05-22",4.42,4.8,4.42,4.8,1600.0],["2026-05-26",4.8,4.82,4.54,4.6,6400.0],["2026-05-27",4.72,4.85,4.27,4.71,2900.0],["2026-05-28",4.77,5.27,4.77,5.27,8100.0],["2026-05-29",5.39,5.48,5.08,5.25,11400.0],["2026-06-01",5.24,5.24,5.24,5.24,10700.0],["2026-06-02",5.43,5.43,4.55,4.7,18700.0],["2026-06-03",4.61,4.64,4.61,4.64,9600.0],["2026-06-04",4.73,5.16,4.72,4.9,9500.0],["2026-06-05",5.19,5.47,4.46,4.71,15100.0],["2026-06-08",4.84,5.07,4.67,4.82,19800.0],["2026-06-09",4.73,4.79,4.62,4.62,9100.0],["2026-06-10",4.66,4.66,4.66,4.66,4400.0],["2026-06-11",4.74,4.74,4.66,4.66,1100.0],["2026-06-12",4.48,4.61,4.34,4.36,4200.0],["2026-06-15",4.79,4.99,4.64,4.83,4600.0],["2026-06-16",4.83,4.84,4.5,4.5,7800.0],["2026-06-17",4.78,4.89,4.6,4.79,9400.0],["2026-06-18",4.93,5.17,4.62,4.68,20700.0],["2026-06-22",4.5,4.68,4.5,4.5,10200.0],["2026-06-23",4.69,4.87,4.49,4.5,11200.0],["2026-06-24",4.67,4.84,4.18,4.3,5600.0],["2026-06-25",4.73,4.92,4.25,4.49,5500.0],["2026-06-26",4.49,4.59,4.41,4.59,3900.0],["2026-06-29",4.48,4.61,4.48,4.61,1700.0],["2026-06-30",4.71,4.9,4.25,4.61,2400.0],["2026-07-01",4.65,4.65,4.61,4.61,2200.0],["2026-07-02",4.75,4.84,4.75,4.84,2400.0],["2026-07-06",4.69,4.76,4.63,4.76,2300.0],["2026-07-07",4.86,4.94,4.32,4.37,4000.0],["2026-07-08",4.47,4.47,4.37,4.37,1300.0],["2026-07-09",4.17,4.5,4.17,4.41,7800.0],["2026-07-10",4.15,4.25,4.04,4.25,1300.0],["2026-07-13",4.23,4.44,4.23,4.44,1000.0],["2026-07-14",3.71,4.3,3.58,4.22,2294100.0],["2026-07-15",3.89,4.3,3.66,4.3,57253.0],["2026-07-16",4.17,4.27,3.92,4.21,21413.986385]]}