{"t":"AMSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-12",85.8333,115.0,85.8333,115.0,48405.0],["1991-12-13",110.0,123.3333,110.0,120.0,13245.0],["1991-12-16",123.3333,123.3333,118.3333,121.6667,5415.0],["1991-12-17",118.3333,121.6667,111.6667,115.0,8640.0],["1991-12-18",116.6667,116.6667,108.3333,111.6667,6630.0],["1991-12-19",111.6667,111.6667,106.6667,110.8333,4635.0],["1991-12-20",108.3333,111.6667,108.3333,108.3333,7170.0],["1991-12-23",108.3333,123.3333,108.3333,123.3333,4155.0],["1991-12-24",125.0,128.3333,123.3333,126.6667,2730.0],["1991-12-26",131.6667,135.0,128.3333,135.0,4905.0],["1991-12-27",135.0,135.0,130.8333,135.0,2190.0],["1991-12-30",135.0,136.6667,131.6667,136.6667,5505.0],["1991-12-31",138.3333,140.0,132.5,140.0,3855.0],["1992-01-02",136.6667,176.6667,136.6667,168.3333,13785.0],["1992-01-03",168.3333,173.3333,163.3333,163.3333,3300.0],["1992-01-06",163.3333,173.3333,150.0,155.0,1830.0],["1992-01-07",156.6667,156.6667,151.6667,151.6667,120.0],["1992-01-08",146.6667,146.6667,146.6667,146.6667,105.0],["1992-01-09",146.6667,156.6667,146.6667,146.6667,285.0],["1992-01-10",150.0,155.0,141.6667,150.0,11910.0],["1992-01-13",140.0,146.6667,140.0,140.0,1740.0],["1992-01-14",140.0,143.3333,140.0,141.6667,5535.0],["1992-01-15",151.6667,151.6667,146.6667,151.6667,1320.0],["1992-01-16",143.3333,151.6667,143.3333,151.6667,3750.0],["1992-01-17",151.6667,151.6667,145.0,150.0,630.0],["1992-01-20",143.3333,148.3333,124.1667,146.6667,29865.0],["1992-01-21",153.3333,155.0,143.3333,143.3333,1575.0],["1992-01-22",140.0,140.0,140.0,140.0,60.0],["1992-01-23",140.0,146.6667,140.0,146.6667,9255.0],["1992-01-24",140.0,148.3333,140.0,144.1667,4605.0],["1992-01-27",141.6667,145.0,141.6667,145.0,1875.0],["1992-01-28",148.3333,153.3333,143.3333,153.3333,12600.0],["1992-01-29",155.0,155.0,146.6667,153.3333,2580.0],["1992-01-30",155.0,155.0,143.3333,143.3333,7185.0],["1992-01-31",146.6667,148.3333,143.3333,143.3333,7665.0],["1992-02-03",150.0,150.0,143.3333,148.3333,1770.0],["1992-02-04",148.3333,148.3333,148.3333,148.3333,0.0],["1992-02-05",145.0,150.0,145.0,147.5,1755.0],["1992-02-06",147.5,147.5,147.5,147.5,0.0],["1992-02-07",145.0,150.8333,145.0,146.6667,720.0],["1992-02-10",153.3333,153.3333,146.6667,146.6667,660.0],["1992-02-11",151.6667,161.6667,148.3333,161.6667,6240.0],["1992-02-12",150.0,161.6667,150.0,151.6667,2340.0],["1992-02-13",153.3333,161.6667,153.3333,157.5,3015.0],["1992-02-14",157.5,165.0,156.6667,165.0,3315.0],["1992-02-18",170.0,188.3333,165.8333,176.6667,3165.0],["1992-02-19",175.0,175.0,170.0,175.0,1440.0],["1992-02-20",180.0,180.0,163.3333,171.6667,6540.0],["1992-02-21",166.6667,173.3333,158.3333,158.3333,1320.0],["1992-02-24",161.6667,161.6667,161.6667,161.6667,75.0],["1992-02-25",158.3333,160.0,148.3333,153.3333,2040.0],["1992-02-26",156.6667,158.3333,156.6667,158.3333,330.0],["1992-02-27",160.0,160.0,148.3333,160.0,660.0],["1992-02-28",155.0,160.0,148.3333,148.3333,2655.0],["1992-03-02",146.6667,153.3333,143.3333,153.3333,1590.0],["1992-03-03",140.0,150.0,138.3333,143.3333,34530.0],["1992-03-04",150.0,153.3333,141.6667,146.6667,3015.0],["1992-03-05",153.3333,160.0,150.8333,160.0,1215.0],["1992-03-06",155.0,158.3333,148.3333,158.3333,1665.0],["1992-03-09",158.3333,160.0,158.3333,160.0,480.0],["1992-03-10",145.0,151.6667,133.3333,135.0,26550.0],["1992-03-11",145.0,148.3333,133.3333,135.0,870.0],["1992-03-12",142.5,151.6667,136.6667,146.6667,28440.0],["1992-03-13",146.6667,146.6667,140.8333,145.0,345.0],["1992-03-16",138.3333,141.6667,131.6667,131.6667,1905.0],["1992-03-17",141.6667,141.6667,140.0,140.0,120.0],["1992-03-18",131.6667,140.0,128.3333,133.3333,90885.0],["1992-03-19",131.6667,132.5,128.3333,128.3333,1845.0],["1992-03-20",128.3333,136.6667,128.3333,131.6667,435.0],["1992-03-23",128.3333,135.0,128.3333,132.5,3150.0],["1992-03-24",128.3333,133.3333,126.6667,133.3333,840.0],["1992-03-25",123.3333,126.6667,105.0,111.6667,8160.0],["1992-03-26",120.0,121.6667,101.6667,115.0,4875.0],["1992-03-27",115.0,123.3333,113.3333,123.3333,4935.0],["1992-03-30",115.0,123.3333,115.0,123.3333,480.0],["1992-03-31",116.6667,121.6667,106.6667,120.0,19035.0],["1992-04-01",118.3333,118.3333,106.6667,106.6667,780.0],["1992-04-02",106.6667,110.0,103.3333,106.6667,1485.0],["1992-04-03",106.6667,110.0,103.3333,110.0,4980.0],["1992-04-06",106.6667,107.5,106.6667,107.5,300.0],["1992-04-07",111.6667,111.6667,103.3333,111.6667,16215.0],["1992-04-08",100.0,101.6667,100.0,100.0,2310.0],["1992-04-09",102.5,105.0,101.6667,101.6667,3435.0],["1992-04-10",101.6667,110.0,100.0,110.0,3705.0],["1992-04-13",110.0,110.0,110.0,110.0,15.0],["1992-04-14",110.0,110.0,100.0,110.0,825.0],["1992-04-15",100.0,105.0,100.0,105.0,720.0],["1992-04-16",100.0,110.0,100.0,110.0,4245.0],["1992-04-20",100.0,106.6667,100.0,106.6667,1380.0],["1992-04-21",100.0,108.3333,81.6667,93.3333,8580.0],["1992-04-22",90.0,98.3333,90.0,90.0,1080.0],["1992-04-23",90.0,93.3333,61.6667,71.6667,10875.0],["1992-04-24",75.0,75.0,56.6667,63.3333,10680.0],["1992-04-27",60.0,73.3333,60.0,73.3333,5355.0],["1992-04-28",73.3333,78.3333,70.0,71.6667,11820.0],["1992-04-29",78.3333,86.6667,75.0,86.6667,3255.0],["1992-04-30",86.6667,93.3333,81.6667,93.3333,2640.0],["1992-05-01",86.6667,92.5,86.6667,86.6667,4305.0],["1992-05-04",91.6667,91.6667,86.6667,86.6667,2790.0],["1992-05-05",86.6667,93.3333,86.6667,90.0,15315.0],["1992-05-06",91.6667,93.3333,81.6667,85.0,6000.0],["1992-05-07",86.6667,86.6667,81.6667,86.6667,3510.0],["1992-05-08",86.6667,93.3333,84.1667,93.3333,21975.0],["1992-05-11",101.6667,101.6667,91.6667,94.1667,2550.0],["1992-05-12",91.6667,94.1667,90.8333,92.5,10785.0],["1992-05-13",91.6667,92.5,91.6667,92.5,2100.0],["1992-05-14",91.6667,95.0,88.3333,89.1667,2685.0],["1992-05-15",90.0,90.8333,88.3333,88.3333,1815.0],["1992-05-18",88.3333,88.3333,88.3333,88.3333,600.0],["1992-05-19",89.1667,93.3333,88.3333,93.3333,1290.0],["1992-05-20",88.3333,93.3333,85.0,91.6667,5400.0],["1992-05-21",91.6667,91.6667,91.6667,91.6667,30.0],["1992-05-22",91.6667,91.6667,91.6667,91.6667,615.0],["1992-05-26",88.3333,90.8333,88.3333,89.1667,2595.0],["1992-05-27",88.3333,93.3333,88.3333,90.8333,3150.0],["1992-05-28",90.0,90.0,81.6667,86.6667,7095.0],["1992-05-29",83.3333,91.6667,83.3333,86.6667,15900.0],["1992-06-01",95.0,95.0,91.6667,93.3333,1470.0],["1992-06-02",92.5,93.3333,88.3333,93.3333,1470.0],["1992-06-03",91.6667,93.3333,91.6667,93.3333,735.0],["1992-06-04",90.0,95.0,90.0,95.0,15975.0],["1992-06-05",95.0,108.3333,92.5,97.5,16230.0],["1992-06-08",105.0,105.0,93.3333,101.6667,16110.0],["1992-06-09",101.6667,101.6667,90.0,96.6667,7785.0],["1992-06-10",98.3333,100.0,95.0,100.0,3450.0],["1992-06-11",100.0,100.0,91.6667,95.0,1275.0],["1992-06-12",98.3333,100.0,93.3333,100.0,15060.0],["1992-06-15",100.0,100.0,95.0,96.6667,3675.0],["1992-06-16",100.0,103.3333,98.3333,103.3333,8850.0],["1992-06-17",103.3333,105.0,95.8333,101.6667,6030.0],["1992-06-18",101.6667,101.6667,100.0,101.6667,390.0],["1992-06-19",91.6667,100.0,90.0,100.0,2820.0],["1992-06-22",101.6667,101.6667,101.6667,101.6667,285.0],["1992-06-23",96.6667,98.3333,90.0,98.3333,240.0],["1992-06-24",93.3333,101.6667,93.3333,101.6667,3795.0],["1992-06-25",101.6667,101.6667,91.6667,100.8333,6225.0],["1992-06-26",96.6667,103.3333,96.6667,103.3333,6405.0],["1992-06-29",103.3333,103.3333,100.0,102.5,1815.0],["1992-06-30",103.3333,113.3333,101.6667,113.3333,8340.0],["1992-07-01",111.6667,111.6667,101.6667,106.6667,3945.0],["1992-07-02",108.3333,108.3333,103.3333,103.3333,7230.0],["1992-07-06",101.6667,108.3333,101.6667,101.6667,2715.0],["1992-07-07",102.5,108.3333,102.5,108.3333,885.0],["1992-07-08",108.3333,108.3333,103.3333,106.6667,2685.0],["1992-07-09",106.6667,106.6667,103.3333,106.6667,1800.0],["1992-07-10",106.6667,106.6667,103.3333,106.6667,210.0],["1992-07-13",106.6667,106.6667,104.1667,106.6667,1245.0],["1992-07-14",100.0,106.6667,100.0,106.6667,285.0],["1992-07-15",106.6667,106.6667,100.0,105.0,645.0],["1992-07-16",100.0,106.6667,100.0,106.6667,1140.0],["1992-07-17",101.6667,106.6667,100.0,103.3333,2400.0],["1992-07-20",105.0,105.0,96.6667,105.0,4755.0],["1992-07-21",105.0,105.0,96.6667,104.1667,3060.0],["1992-07-22",105.0,105.0,105.0,105.0,90.0],["1992-07-23",105.0,105.0,98.3333,100.8333,1890.0],["1992-07-24",105.0,110.0,100.0,108.3333,5250.0],["1992-07-27",110.0,118.3333,106.6667,118.3333,10545.0],["1992-07-28",111.6667,128.3333,111.6667,125.0,9285.0],["1992-07-29",128.3333,130.0,121.6667,126.6667,4605.0],["1992-07-30",128.3333,128.3333,118.3333,119.1667,3735.0],["1992-07-31",118.3333,121.6667,118.3333,121.6667,3210.0],["1992-08-03",118.3333,121.6667,118.3333,120.0,1410.0],["1992-08-04",118.3333,121.6667,118.3333,118.3333,1410.0],["1992-08-05",123.3333,123.3333,116.6667,117.5,2160.0],["1992-08-06",120.0,121.6667,116.6667,121.6667,210.0],["1992-08-07",123.3333,123.3333,116.6667,121.6667,945.0],["1992-08-10",121.6667,121.6667,116.6667,116.6667,75.0],["1992-08-11",120.0,120.0,113.3333,113.3333,870.0],["1992-08-12",111.6667,113.3333,110.0,111.6667,1920.0],["1992-08-13",105.0,110.0,100.0,101.6667,6180.0],["1992-08-14",100.0,110.0,100.0,110.0,780.0],["1992-08-17",110.0,110.0,101.6667,101.6667,165.0],["1992-08-18",108.3333,108.3333,108.3333,108.3333,75.0],["1992-08-19",105.0,106.6667,100.0,100.0,1845.0],["1992-08-20",100.0,108.3333,100.0,108.3333,990.0],["1992-08-21",108.3333,108.3333,100.0,105.0,3375.0],["1992-08-24",100.0,101.6667,100.0,101.6667,450.0],["1992-08-25",108.3333,108.3333,98.3333,101.6667,495.0],["1992-08-26",106.6667,106.6667,100.0,102.5,435.0],["1992-08-27",106.6667,106.6667,100.0,100.0,3150.0],["1992-08-28",100.0,103.3333,100.0,103.3333,165.0],["1992-08-31",100.0,106.6667,100.0,106.6667,30.0],["1992-09-01",105.8333,105.8333,105.8333,105.8333,90.0],["1992-09-02",105.8333,105.8333,105.8333,105.8333,0.0],["1992-09-03",102.5,106.6667,101.6667,102.5,1845.0],["1992-09-04",101.6667,102.5,101.6667,102.5,525.0],["1992-09-08",101.6667,106.6667,101.6667,106.6667,495.0],["1992-09-09",101.6667,105.0,100.0,103.3333,585.0],["1992-09-10",100.0,101.6667,100.0,100.8333,105.0],["1992-09-11",100.0,100.0,100.0,100.0,510.0],["1992-09-14",105.0,106.6667,100.0,100.8333,6855.0],["1992-09-15",100.0,100.0,100.0,100.0,90.0],["1992-09-16",106.6667,106.6667,100.0,100.8333,960.0],["1992-09-17",100.0,105.0,100.0,105.0,315.0],["1992-09-18",105.0,105.0,100.0,100.0,210.0],["1992-09-21",103.3333,103.3333,103.3333,103.3333,60.0],["1992-09-22",100.0,101.6667,95.0,100.0,2595.0],["1992-09-23",96.6667,103.3333,96.6667,103.3333,825.0],["1992-09-24",96.6667,103.3333,96.6667,99.1667,975.0],["1992-09-25",96.6667,103.3333,90.0,98.3333,5505.0],["1992-09-28",90.0,95.0,86.6667,91.6667,3285.0],["1992-09-29",98.3333,98.3333,86.6667,91.6667,630.0],["1992-09-30",86.6667,86.6667,86.6667,86.6667,2445.0],["1992-10-01",96.6667,96.6667,86.6667,93.3333,1695.0],["1992-10-02",88.3333,98.3333,88.3333,88.3333,2340.0],["1992-10-05",88.3333,90.0,80.0,86.6667,2820.0],["1992-10-06",81.6667,86.6667,81.6667,83.3333,390.0],["1992-10-07",80.0,90.0,80.0,85.0,17220.0],["1992-10-08",86.6667,93.3333,85.0,91.6667,6825.0],["1992-10-09",90.0,95.0,87.5,95.0,1080.0],["1992-10-12",95.0,95.0,88.3333,88.3333,195.0],["1992-10-13",95.0,95.0,95.0,95.0,315.0],["1992-10-14",95.0,95.0,91.6667,95.0,1305.0],["1992-10-15",95.0,95.0,88.3333,95.0,840.0],["1992-10-16",90.0,95.0,90.0,93.3333,1170.0],["1992-10-19",95.0,101.6667,91.6667,95.0,1320.0],["1992-10-20",101.6667,101.6667,93.3333,100.0,1350.0],["1992-10-21",101.6667,101.6667,96.6667,96.6667,15855.0],["1992-10-22",101.6667,105.0,96.6667,98.3333,4530.0],["1992-10-23",105.0,116.6667,98.3333,116.6667,9375.0],["1992-10-26",116.6667,116.6667,108.3333,114.1667,2520.0],["1992-10-27",116.6667,116.6667,106.6667,113.3333,3825.0],["1992-10-28",113.3333,113.3333,105.0,113.3333,900.0],["1992-10-29",113.3333,113.3333,108.3333,113.3333,495.0],["1992-10-30",113.3333,113.3333,105.0,113.3333,615.0],["1992-11-02",113.3333,113.3333,105.0,113.3333,570.0],["1992-11-03",113.3333,113.3333,103.3333,113.3333,300.0],["1992-11-04",113.3333,118.3333,106.6667,118.3333,1935.0],["1992-11-05",118.3333,118.3333,110.0,118.3333,3435.0],["1992-11-06",118.3333,120.0,107.5,120.0,7695.0],["1992-11-09",120.0,126.6667,111.6667,126.6667,7920.0],["1992-11-10",121.6667,131.6667,116.6667,121.6667,3315.0],["1992-11-11",121.6667,121.6667,113.3333,116.6667,1725.0],["1992-11-12",121.6667,121.6667,113.3333,116.6667,1890.0],["1992-11-13",119.1667,121.6667,115.0,121.6667,915.0],["1992-11-16",121.6667,121.6667,121.6667,121.6667,90.0],["1992-11-17",121.6667,121.6667,115.0,121.6667,510.0],["1992-11-18",121.6667,121.6667,116.6667,121.6667,1500.0],["1992-11-19",121.6667,121.6667,116.6667,121.6667,225.0],["1992-11-20",116.6667,121.6667,116.6667,121.6667,420.0],["1992-11-23",118.3333,121.6667,116.6667,116.6667,1530.0],["1992-11-24",116.6667,121.6667,116.6667,116.6667,2730.0],["1992-11-25",121.6667,121.6667,115.0,121.6667,2010.0],["1992-11-27",121.6667,121.6667,115.0,115.0,645.0],["1992-11-30",121.6667,121.6667,115.0,121.6667,630.0],["1992-12-01",121.6667,121.6667,115.0,116.6667,1815.0],["1992-12-02",121.6667,121.6667,110.0,120.0,38025.0],["1992-12-03",120.0,121.6667,113.3333,121.6667,2295.0],["1992-12-04",113.3333,121.6667,106.6667,113.3333,4920.0],["1992-12-07",115.0,116.6667,113.3333,115.8333,1635.0],["1992-12-08",116.6667,116.6667,113.3333,113.3333,3510.0],["1992-12-09",110.0,115.0,110.0,110.0,945.0],["1992-12-10",115.0,115.0,110.0,111.6667,4410.0],["1992-12-11",110.0,115.0,110.0,111.6667,9480.0],["1992-12-14",110.0,116.6667,110.0,111.6667,2820.0],["1992-12-15",110.0,116.6667,110.0,110.0,1500.0],["1992-12-16",116.6667,116.6667,110.0,113.3333,1365.0],["1992-12-17",113.3333,113.3333,110.0,110.0,3270.0],["1992-12-18",116.6667,121.6667,111.6667,118.3333,5175.0],["1992-12-21",121.6667,121.6667,113.3333,113.3333,585.0],["1992-12-22",121.6667,121.6667,113.3333,113.3333,1005.0],["1992-12-23",120.0,125.0,116.6667,123.3333,3795.0],["1992-12-24",125.0,128.3333,123.3333,123.3333,1905.0],["1992-12-28",126.6667,126.6667,123.3333,126.6667,1155.0],["1992-12-29",126.6667,131.6667,122.5,131.6667,2250.0],["1992-12-30",131.6667,136.6667,123.3333,136.6667,7380.0],["1992-12-31",136.6667,136.6667,130.0,133.3333,8160.0],["1993-01-04",131.6667,135.0,118.3333,135.0,8415.0],["1993-01-05",131.6667,146.6667,130.0,146.6667,9090.0],["1993-01-06",136.6667,146.6667,136.6667,142.5,10170.0],["1993-01-07",146.6667,146.6667,138.3333,146.6667,720.0],["1993-01-08",138.3333,143.3333,126.6667,126.6667,5310.0],["1993-01-11",126.6667,138.3333,126.6667,130.0,375.0],["1993-01-12",130.0,138.3333,126.6667,138.3333,945.0],["1993-01-13",138.3333,138.3333,129.1667,136.6667,1725.0],["1993-01-14",136.6667,136.6667,126.6667,126.6667,525.0],["1993-01-15",136.6667,136.6667,126.6667,126.6667,165.0],["1993-01-18",126.6667,136.6667,126.6667,136.6667,210.0],["1993-01-19",132.5,136.6667,132.5,136.6667,240.0],["1993-01-20",135.0,140.8333,130.0,140.8333,56205.0],["1993-01-21",133.3333,145.0,133.3333,139.1667,2400.0],["1993-01-22",145.0,145.0,135.0,143.3333,2565.0],["1993-01-25",135.0,145.0,135.0,135.8333,525.0],["1993-01-26",145.0,145.0,135.0,145.0,480.0],["1993-01-27",145.0,145.0,135.0,145.0,765.0],["1993-01-28",135.0,145.0,135.0,135.8333,555.0],["1993-01-29",140.0,140.0,136.6667,140.0,1215.0],["1993-02-01",140.0,140.0,135.0,140.0,1170.0],["1993-02-02",138.3333,140.0,135.0,136.6667,5475.0],["1993-02-03",135.0,140.0,135.0,139.1667,13590.0],["1993-02-04",135.0,143.3333,135.0,138.3333,1560.0],["1993-02-05",136.6667,143.3333,136.6667,143.3333,1635.0],["1993-02-08",143.3333,143.3333,138.3333,142.5,7440.0],["1993-02-09",138.3333,143.3333,138.3333,138.3333,480.0],["1993-02-10",138.3333,143.3333,138.3333,143.3333,960.0],["1993-02-11",143.3333,153.3333,138.3333,143.3333,26220.0],["1993-02-12",141.6667,146.6667,141.6667,145.8333,3780.0],["1993-02-16",140.0,146.6667,131.6667,133.3333,2850.0],["1993-02-17",130.0,138.3333,128.3333,136.6667,1710.0],["1993-02-18",133.3333,133.3333,131.6667,131.6667,330.0],["1993-02-19",131.6667,138.3333,131.6667,138.3333,225.0],["1993-02-22",136.6667,136.6667,130.0,135.0,720.0],["1993-02-23",126.6667,135.0,125.0,135.0,1470.0],["1993-02-24",135.0,143.3333,125.0,143.3333,10575.0],["1993-02-25",146.6667,146.6667,138.3333,138.3333,12675.0],["1993-02-26",143.3333,143.3333,138.3333,143.3333,4665.0],["1993-03-01",143.3333,143.3333,138.3333,138.3333,9600.0],["1993-03-02",143.3333,148.3333,140.8333,148.3333,12210.0],["1993-03-03",148.3333,148.3333,143.3333,143.3333,1845.0],["1993-03-04",148.3333,148.3333,148.3333,148.3333,75.0],["1993-03-05",143.3333,146.6667,141.6667,141.6667,1500.0],["1993-03-08",146.6667,146.6667,140.0,146.6667,1815.0],["1993-03-09",146.6667,146.6667,140.0,140.0,960.0],["1993-03-10",140.0,143.3333,140.0,143.3333,8295.0],["1993-03-11",143.3333,143.3333,140.0,143.3333,1980.0],["1993-03-12",140.0,146.6667,140.0,146.6667,270.0],["1993-03-15",146.6667,146.6667,140.0,143.3333,4275.0],["1993-03-16",140.0,141.6667,140.0,140.0,735.0],["1993-03-17",143.3333,143.3333,140.0,140.0,1515.0],["1993-03-18",143.3333,143.3333,140.0,140.0,2025.0],["1993-03-19",143.3333,143.3333,140.0,140.8333,2910.0],["1993-03-22",140.0,145.0,128.3333,133.3333,6855.0],["1993-03-23",133.3333,135.0,125.0,134.1667,6570.0],["1993-03-24",133.3333,135.0,130.0,130.8333,3360.0],["1993-03-25",133.3333,133.3333,130.0,133.3333,750.0],["1993-03-26",130.0,135.0,130.0,135.0,765.0],["1993-03-29",135.0,135.0,130.0,133.3333,4290.0],["1993-03-30",131.6667,135.0,131.6667,135.0,1650.0],["1993-03-31",131.6667,133.3333,128.3333,133.3333,1290.0],["1993-04-01",128.3333,128.3333,128.3333,128.3333,30.0],["1993-04-02",128.3333,133.3333,128.3333,128.3333,1470.0],["1993-04-05",128.3333,133.3333,126.6667,126.6667,765.0],["1993-04-06",126.6667,133.3333,126.6667,126.6667,2370.0],["1993-04-07",133.3333,133.3333,126.6667,126.6667,2040.0],["1993-04-08",126.6667,140.0,126.6667,138.3333,5535.0],["1993-04-12",138.3333,138.3333,131.6667,138.3333,2595.0],["1993-04-13",138.3333,138.3333,138.3333,138.3333,0.0],["1993-04-14",130.0,136.6667,130.0,136.6667,1980.0],["1993-04-15",136.6667,143.3333,131.6667,137.5,10020.0],["1993-04-16",136.6667,140.8333,136.6667,140.0,8865.0],["1993-04-19",133.3333,145.0,133.3333,145.0,375.0],["1993-04-20",145.0,145.0,133.3333,133.3333,30.0],["1993-04-21",133.3333,145.0,133.3333,145.0,240.0],["1993-04-22",145.0,145.0,133.3333,139.1667,300.0],["1993-04-23",145.0,145.0,133.3333,141.6667,120.0],["1993-04-26",145.0,145.0,145.0,145.0,375.0],["1993-04-27",145.0,146.6667,136.6667,146.6667,3840.0],["1993-04-28",146.6667,146.6667,140.0,146.6667,2250.0],["1993-04-29",146.6667,155.0,143.3333,155.0,4845.0],["1993-04-30",156.6667,156.6667,143.3333,156.6667,2340.0],["1993-05-03",156.6667,158.3333,148.3333,158.3333,4215.0],["1993-05-04",148.3333,158.3333,148.3333,158.3333,825.0],["1993-05-05",148.3333,158.3333,146.6667,151.6667,68535.0],["1993-05-06",156.6667,165.0,154.1667,156.6667,3195.0],["1993-05-07",165.0,166.6667,153.3333,163.3333,34695.0],["1993-05-10",166.6667,166.6667,160.0,166.6667,10185.0],["1993-05-11",170.0,183.3333,161.6667,178.3333,6675.0],["1993-05-12",178.3333,178.3333,165.0,170.0,10515.0],["1993-05-13",171.6667,171.6667,165.0,165.0,1995.0],["1993-05-14",171.6667,171.6667,165.0,166.6667,15705.0],["1993-05-17",171.6667,171.6667,165.0,171.6667,225.0],["1993-05-18",168.3333,173.3333,166.6667,168.3333,5040.0],["1993-05-19",173.3333,173.3333,166.6667,173.3333,2100.0],["1993-05-20",173.3333,173.3333,165.0,165.0,4080.0],["1993-05-21",170.0,185.0,165.0,185.0,11010.0],["1993-05-24",176.6667,178.3333,176.6667,178.3333,2085.0],["1993-05-25",176.6667,183.3333,176.6667,180.0,3015.0],["1993-05-26",176.6667,183.3333,166.6667,166.6667,4545.0],["1993-05-27",166.6667,175.0,165.0,175.0,945.0],["1993-05-28",175.0,175.0,165.0,165.0,825.0],["1993-06-01",163.3333,173.3333,163.3333,173.3333,2115.0],["1993-06-02",173.3333,173.3333,163.3333,163.3333,1005.0],["1993-06-03",171.6667,171.6667,163.3333,165.0,840.0],["1993-06-04",171.6667,171.6667,163.3333,170.0,300.0],["1993-06-07",163.3333,171.6667,163.3333,171.6667,210.0],["1993-06-08",165.0,166.6667,163.3333,166.6667,990.0],["1993-06-09",163.3333,166.6667,160.0,160.0,870.0],["1993-06-10",168.3333,168.3333,160.0,161.6667,5160.0],["1993-06-11",165.0,168.3333,160.0,168.3333,1485.0],["1993-06-14",168.3333,168.3333,160.0,160.8333,930.0],["1993-06-15",168.3333,168.3333,160.0,163.3333,735.0],["1993-06-16",160.0,163.3333,160.0,160.8333,2445.0],["1993-06-17",160.0,166.6667,160.0,163.3333,255.0],["1993-06-18",161.6667,166.6667,160.0,160.8333,1770.0],["1993-06-21",160.0,166.6667,160.0,163.3333,1080.0],["1993-06-22",160.0,161.6667,160.0,160.0,4590.0],["1993-06-23",160.0,163.3333,160.0,160.0,1935.0],["1993-06-24",160.0,160.0,160.0,160.0,480.0],["1993-06-25",166.6667,166.6667,158.3333,158.3333,1125.0],["1993-06-28",158.3333,158.3333,158.3333,158.3333,75.0],["1993-06-29",158.3333,158.3333,156.6667,156.6667,660.0],["1993-06-30",163.3333,165.0,156.6667,165.0,1440.0],["1993-07-01",165.0,165.0,160.0,160.0,945.0],["1993-07-02",156.6667,161.6667,156.6667,161.6667,675.0],["1993-07-06",156.6667,163.3333,156.6667,163.3333,3015.0],["1993-07-07",163.3333,163.3333,150.0,153.3333,2595.0],["1993-07-08",150.0,155.0,150.0,155.0,1605.0],["1993-07-09",150.0,153.3333,150.0,152.5,330.0],["1993-07-12",150.0,153.3333,150.0,150.0,465.0],["1993-07-13",156.6667,156.6667,150.0,156.6667,615.0],["1993-07-14",150.0,156.6667,150.0,156.6667,210.0],["1993-07-15",150.8333,156.6667,150.0,150.0,450.0],["1993-07-16",150.0,156.6667,150.0,156.6667,75.0],["1993-07-19",150.0,156.6667,150.0,153.3333,225.0],["1993-07-20",150.0,151.6667,148.3333,150.0,4125.0],["1993-07-21",150.0,160.0,150.0,153.3333,360.0],["1993-07-22",150.0,158.3333,150.0,155.0,1425.0],["1993-07-23",160.0,165.0,153.3333,165.0,5790.0],["1993-07-26",168.3333,168.3333,158.3333,158.3333,930.0],["1993-07-27",166.6667,166.6667,158.3333,166.6667,5235.0],["1993-07-28",160.0,166.6667,160.0,166.6667,1155.0],["1993-07-29",166.6667,166.6667,166.6667,166.6667,120.0],["1993-07-30",166.6667,168.3333,160.0,166.6667,6450.0],["1993-08-02",170.0,170.0,158.3333,170.0,4275.0],["1993-08-03",170.0,170.0,160.0,160.0,555.0],["1993-08-04",168.3333,170.0,163.3333,170.0,15735.0],["1993-08-05",170.0,170.0,160.0,168.3333,1245.0],["1993-08-06",165.0,170.0,165.0,166.6667,9270.0],["1993-08-09",166.6667,170.0,163.3333,163.3333,1740.0],["1993-08-10",170.0,170.0,163.3333,166.6667,2685.0],["1993-08-11",165.8333,170.0,165.0,165.0,3330.0],["1993-08-12",165.0,170.0,165.0,165.0,2175.0],["1993-08-13",168.3333,170.0,165.0,167.5,825.0],["1993-08-16",165.0,170.0,165.0,165.0,1275.0],["1993-08-17",166.6667,171.6667,166.6667,171.6667,9825.0],["1993-08-18",171.6667,181.6667,168.3333,178.3333,6435.0],["1993-08-19",175.0,181.6667,175.0,178.3333,2040.0],["1993-08-20",181.6667,181.6667,175.8333,180.0,4035.0],["1993-08-23",178.3333,181.6667,175.0,175.0,2265.0],["1993-08-24",181.6667,183.3333,175.0,178.3333,9075.0],["1993-08-25",175.0,175.0,175.0,175.0,45.0],["1993-08-26",176.6667,183.3333,175.0,183.3333,1650.0],["1993-08-27",175.0,179.1667,175.0,178.3333,510.0],["1993-08-30",173.3333,180.0,170.0,170.0,3360.0],["1993-08-31",170.0,176.6667,170.0,176.6667,5220.0],["1993-09-01",176.6667,176.6667,170.0,170.0,480.0],["1993-09-02",170.0,176.6667,170.0,176.6667,1560.0],["1993-09-03",171.6667,176.6667,171.6667,172.5,1365.0],["1993-09-07",171.6667,176.6667,171.6667,176.6667,90.0],["1993-09-08",171.6667,176.6667,171.6667,171.6667,1230.0],["1993-09-09",171.6667,176.6667,170.0,170.0,1560.0],["1993-09-10",168.3333,173.3333,168.3333,173.3333,1365.0],["1993-09-13",173.3333,176.6667,168.3333,168.3333,5415.0],["1993-09-14",168.3333,168.3333,168.3333,168.3333,1890.0],["1993-09-15",168.3333,176.6667,168.3333,168.3333,2610.0],["1993-09-16",168.3333,168.3333,168.3333,168.3333,75.0],["1993-09-17",170.0,175.0,168.3333,175.0,3450.0],["1993-09-20",173.3333,173.3333,168.3333,173.3333,2130.0],["1993-09-21",168.3333,176.6667,168.3333,168.3333,2175.0],["1993-09-22",168.3333,178.3333,168.3333,178.3333,10050.0],["1993-09-23",178.3333,178.3333,168.3333,168.3333,3105.0],["1993-09-24",168.3333,178.3333,168.3333,178.3333,960.0],["1993-09-27",168.3333,171.6667,168.3333,168.3333,1230.0],["1993-09-28",178.3333,178.3333,168.3333,168.3333,840.0],["1993-09-29",168.3333,168.3333,168.3333,168.3333,360.0],["1993-09-30",168.3333,178.3333,168.3333,178.3333,21585.0],["1993-10-01",178.3333,178.3333,170.0,178.3333,3705.0],["1993-10-04",170.0,178.3333,170.0,176.6667,2850.0],["1993-10-05",171.6667,171.6667,171.6667,171.6667,90.0],["1993-10-06",171.6667,178.3333,171.6667,171.6667,1620.0],["1993-10-07",171.6667,178.3333,171.6667,178.3333,600.0],["1993-10-08",171.6667,178.3333,171.6667,178.3333,1785.0],["1993-10-11",178.3333,178.3333,171.6667,171.6667,1005.0],["1993-10-12",173.3333,173.3333,170.0,171.6667,1245.0],["1993-10-13",170.0,178.3333,170.0,178.3333,150.0],["1993-10-14",178.3333,178.3333,178.3333,178.3333,150.0],["1993-10-15",170.0,178.3333,170.0,178.3333,750.0],["1993-10-18",170.0,178.3333,170.0,178.3333,540.0],["1993-10-19",178.3333,179.1667,170.0,173.3333,11205.0],["1993-10-20",178.3333,178.3333,171.6667,171.6667,1035.0],["1993-10-21",171.6667,178.3333,171.6667,178.3333,570.0],["1993-10-22",171.6667,178.3333,171.6667,178.3333,120.0],["1993-10-25",171.6667,178.3333,171.6667,171.6667,1590.0],["1993-10-26",168.3333,176.6667,168.3333,176.6667,270.0],["1993-10-27",168.3333,176.6667,168.3333,176.6667,1095.0],["1993-10-28",168.3333,173.3333,158.3333,160.0,4920.0],["1993-10-29",166.6667,168.3333,161.6667,168.3333,510.0],["1993-11-01",166.6667,168.3333,161.6667,168.3333,540.0],["1993-11-02",161.6667,168.3333,161.6667,164.1667,1260.0],["1993-11-03",168.3333,168.3333,161.6667,161.6667,1470.0],["1993-11-04",160.0,161.6667,160.0,160.0,675.0],["1993-11-05",160.0,165.0,150.0,165.0,5475.0],["1993-11-08",153.3333,173.3333,153.3333,171.6667,2910.0],["1993-11-09",166.6667,171.6667,165.0,170.0,1095.0],["1993-11-10",173.3333,173.3333,168.3333,170.8333,975.0],["1993-11-11",168.3333,173.3333,168.3333,173.3333,225.0],["1993-11-12",170.0,171.6667,170.0,171.6667,480.0],["1993-11-15",171.6667,175.0,171.6667,175.0,2820.0],["1993-11-16",176.6667,176.6667,173.3333,175.8333,3465.0],["1993-11-17",175.0,176.6667,175.0,176.6667,4350.0],["1993-11-18",175.0,176.6667,175.0,175.8333,360.0],["1993-11-19",175.0,176.6667,175.0,175.0,120.0],["1993-11-22",175.0,176.6667,173.3333,173.3333,1365.0],["1993-11-23",173.3333,173.3333,173.3333,173.3333,75.0],["1993-11-24",173.3333,176.6667,173.3333,175.0,1065.0],["1993-11-26",173.3333,176.6667,173.3333,176.6667,5595.0],["1993-11-29",175.8333,193.3333,173.3333,191.6667,13005.0],["1993-11-30",193.3333,200.0,183.3333,198.3333,12195.0],["1993-12-01",198.3333,198.3333,190.0,193.3333,6525.0],["1993-12-02",198.3333,198.3333,190.0,198.3333,1200.0],["1993-12-03",198.3333,206.6667,183.3333,206.6667,51105.0],["1993-12-06",213.3333,228.3333,213.3333,226.6667,4845.0],["1993-12-07",226.6667,231.6667,220.0,226.6667,6345.0],["1993-12-08",220.0,231.6667,220.0,228.3333,1830.0],["1993-12-09",220.0,228.3333,220.0,228.3333,1785.0],["1993-12-10",220.0,228.3333,220.0,226.6667,2985.0],["1993-12-13",220.0,226.6667,218.3333,218.3333,2175.0],["1993-12-14",218.3333,223.3333,216.6667,216.6667,1320.0],["1993-12-15",220.0,220.0,216.6667,216.6667,4770.0],["1993-12-16",216.6667,223.3333,216.6667,220.0,1980.0],["1993-12-17",216.6667,220.0,216.6667,220.0,1515.0],["1993-12-20",216.6667,220.0,216.6667,216.6667,4200.0],["1993-12-21",216.6667,223.3333,213.3333,220.0,3810.0],["1993-12-22",220.0,220.0,211.6667,211.6667,2580.0],["1993-12-23",211.6667,220.0,211.6667,220.0,2700.0],["1993-12-27",211.6667,220.0,208.3333,220.0,11355.0],["1993-12-28",211.6667,220.0,211.6667,211.6667,2475.0],["1993-12-29",213.3333,220.0,213.3333,220.0,6600.0],["1993-12-30",220.0,228.3333,213.3333,228.3333,2145.0],["1993-12-31",228.3333,240.0,218.3333,240.0,2895.0],["1994-01-03",240.0,240.0,226.6667,240.0,1845.0],["1994-01-04",240.0,240.0,226.6667,240.0,3480.0],["1994-01-05",226.6667,240.0,216.6667,240.0,23175.0],["1994-01-06",226.6667,238.3333,226.6667,238.3333,480.0],["1994-01-07",226.6667,238.3333,226.6667,238.3333,510.0],["1994-01-10",227.5,238.3333,226.6667,226.6667,555.0],["1994-01-11",233.3333,233.3333,226.6667,229.1667,1305.0],["1994-01-12",226.6667,240.0,226.6667,240.0,570.0],["1994-01-13",226.6667,233.3333,220.0,226.6667,3165.0],["1994-01-14",228.3333,228.3333,213.3333,228.3333,30390.0],["1994-01-17",220.0,228.3333,220.0,228.3333,600.0],["1994-01-18",218.3333,228.3333,218.3333,228.3333,615.0],["1994-01-19",228.3333,228.3333,216.6667,216.6667,2475.0],["1994-01-20",216.6667,228.3333,216.6667,223.3333,1500.0],["1994-01-21",215.0,223.3333,215.0,223.3333,1980.0],["1994-01-24",215.0,223.3333,215.0,215.0,990.0],["1994-01-25",213.3333,216.6667,210.0,210.0,1740.0],["1994-01-26",210.0,213.3333,193.3333,201.6667,10665.0],["1994-01-27",195.0,208.3333,195.0,208.3333,1875.0],["1994-01-28",208.3333,210.0,200.0,210.0,1320.0],["1994-01-31",210.0,213.3333,203.3333,213.3333,4305.0],["1994-02-01",203.3333,216.6667,203.3333,216.6667,1410.0],["1994-02-02",213.3333,217.5,210.0,216.6667,3045.0],["1994-02-03",211.6667,221.6667,211.6667,221.6667,1740.0],["1994-02-04",221.6667,223.3333,203.3333,213.3333,2100.0],["1994-02-07",208.3333,210.0,196.6667,210.0,5580.0],["1994-02-08",200.0,210.0,198.3333,200.0,2850.0],["1994-02-09",210.0,210.0,200.0,210.0,2025.0],["1994-02-10",201.6667,210.0,201.6667,210.0,1065.0],["1994-02-11",200.0,210.0,200.0,203.3333,720.0],["1994-02-14",208.3333,208.3333,201.6667,208.3333,855.0],["1994-02-15",200.0,208.3333,200.0,203.3333,2970.0],["1994-02-16",200.0,203.3333,198.3333,199.1667,2970.0],["1994-02-17",198.3333,206.6667,195.0,195.0,85485.0],["1994-02-18",206.6667,206.6667,195.0,206.6667,10095.0],["1994-02-22",195.0,206.6667,195.0,206.6667,37035.0],["1994-02-23",195.8333,205.0,195.0,201.6667,9585.0],["1994-02-24",195.0,205.0,195.0,205.0,44910.0],["1994-02-25",195.0,205.0,195.0,205.0,14745.0],["1994-02-28",205.0,205.0,195.0,205.0,1350.0],["1994-03-01",195.0,205.0,195.0,205.0,5430.0],["1994-03-02",196.6667,205.0,196.6667,205.0,15675.0],["1994-03-03",198.3333,205.0,196.6667,205.0,930.0],["1994-03-04",205.0,205.0,196.6667,205.0,315.0],["1994-03-07",205.0,210.0,200.0,201.6667,16320.0],["1994-03-08",210.0,215.0,201.6667,213.3333,27405.0],["1994-03-09",213.3333,213.3333,206.6667,211.6667,2700.0],["1994-03-10",211.6667,211.6667,206.6667,211.6667,1275.0],["1994-03-11",213.3333,220.0,206.6667,210.0,20790.0],["1994-03-14",218.3333,220.0,208.3333,220.0,10770.0],["1994-03-15",220.0,233.3333,216.6667,233.3333,14880.0],["1994-03-16",233.3333,248.3333,233.3333,246.6667,15960.0],["1994-03-17",246.6667,260.0,246.6667,260.0,9705.0],["1994-03-18",260.0,260.0,250.0,251.6667,10665.0],["1994-03-21",250.0,261.6667,245.0,248.3333,9345.0],["1994-03-22",243.3333,248.3333,238.3333,238.3333,3960.0],["1994-03-23",243.3333,243.3333,236.6667,240.0,4050.0],["1994-03-24",236.6667,241.6667,233.3333,241.6667,5970.0],["1994-03-25",241.6667,241.6667,233.3333,241.6667,1335.0],["1994-03-28",241.6667,241.6667,233.3333,240.0,1185.0],["1994-03-29",240.0,240.0,231.6667,238.3333,3960.0],["1994-03-30",235.0,235.0,225.0,225.0,4920.0],["1994-03-31",225.0,231.6667,220.0,231.6667,4590.0],["1994-04-04",220.0,231.6667,216.6667,226.6667,5880.0],["1994-04-05",226.6667,226.6667,216.6667,226.6667,4365.0],["1994-04-06",226.6667,226.6667,216.6667,226.6667,3915.0],["1994-04-07",226.6667,226.6667,216.6667,226.6667,900.0],["1994-04-08",216.6667,226.6667,216.6667,220.0,1050.0],["1994-04-11",216.6667,226.6667,216.6667,219.1667,2595.0],["1994-04-12",216.6667,225.0,215.0,215.0,3075.0],["1994-04-13",215.0,223.3333,213.3333,220.0,2460.0],["1994-04-14",220.0,220.0,213.3333,213.3333,960.0],["1994-04-15",213.3333,220.0,211.6667,211.6667,3690.0],["1994-04-18",211.6667,215.0,201.6667,205.0,5985.0],["1994-04-19",201.6667,205.0,191.6667,191.6667,6615.0],["1994-04-20",195.0,195.0,186.6667,186.6667,5460.0],["1994-04-21",190.0,191.6667,186.6667,186.6667,3525.0],["1994-04-22",191.6667,191.6667,180.0,183.3333,3345.0],["1994-04-25",183.3333,183.3333,178.3333,181.6667,4680.0],["1994-04-26",181.6667,181.6667,178.3333,179.1667,4470.0],["1994-04-28",178.3333,206.6667,178.3333,190.0,10125.0],["1994-04-29",200.0,200.0,193.3333,200.0,1440.0],["1994-05-02",200.0,203.3333,193.3333,203.3333,5685.0],["1994-05-03",203.3333,203.3333,195.0,201.6667,3945.0],["1994-05-04",201.6667,210.0,200.0,206.6667,4845.0],["1994-05-05",210.0,225.0,210.0,223.3333,12330.0],["1994-05-06",216.6667,221.6667,210.0,221.6667,5625.0],["1994-05-09",208.3333,213.3333,196.6667,213.3333,7530.0],["1994-05-10",213.3333,213.3333,201.6667,211.6667,3000.0],["1994-05-11",201.6667,211.6667,199.5833,200.0,2055.0],["1994-05-12",208.3333,208.3333,198.3333,198.3333,1800.0],["1994-05-13",198.3333,198.3333,198.3333,198.3333,90.0],["1994-05-16",198.3333,200.0,190.0,198.3333,6900.0],["1994-05-17",198.3333,200.0,190.0,200.0,3000.0],["1994-05-18",200.0,200.0,191.6667,200.0,4425.0],["1994-05-19",200.0,200.0,195.0,198.3333,540.0],["1994-05-20",200.0,213.3333,198.3333,213.3333,3270.0],["1994-05-23",205.0,215.0,205.0,215.0,3210.0],["1994-05-24",215.0,215.0,208.3333,215.0,5850.0],["1994-05-25",212.5,215.0,210.0,210.0,795.0],["1994-05-26",210.8333,211.6667,200.0,211.6667,6030.0],["1994-05-27",203.3333,203.3333,193.3333,200.0,2685.0],["1994-05-31",200.0,203.3333,196.6667,203.3333,870.0],["1994-06-01",193.3333,206.6667,193.3333,198.3333,5490.0],["1994-06-02",198.3333,203.3333,193.3333,203.3333,4110.0],["1994-06-03",193.3333,203.3333,193.3333,200.0,960.0],["1994-06-06",193.3333,193.3333,193.3333,193.3333,360.0],["1994-06-07",194.1667,203.3333,193.3333,203.3333,1455.0],["1994-06-08",193.3333,203.3333,193.3333,203.3333,180.0],["1994-06-09",195.0,203.3333,193.3333,203.3333,315.0],["1994-06-10",193.3333,203.3333,193.3333,196.6667,870.0],["1994-06-13",195.0,203.3333,193.3333,203.3333,2010.0],["1994-06-14",193.3333,203.3333,193.3333,193.3333,1245.0],["1994-06-15",196.6667,196.6667,193.3333,194.1667,11880.0],["1994-06-16",193.3333,203.3333,193.3333,194.1667,7485.0],["1994-06-17",203.3333,206.6667,195.0,206.6667,8295.0],["1994-06-20",205.0,205.0,196.6667,200.0,510.0],["1994-06-21",198.3333,200.0,190.0,193.3333,9870.0],["1994-06-22",196.6667,196.6667,186.6667,191.6667,1845.0],["1994-06-23",196.6667,196.6667,173.3333,173.3333,4290.0],["1994-06-24",173.3333,180.0,166.6667,173.3333,4350.0],["1994-06-27",173.3333,176.6667,170.0,176.6667,3075.0],["1994-06-28",176.6667,176.6667,170.0,176.6667,1350.0],["1994-06-29",171.6667,176.6667,170.0,170.0,870.0],["1994-06-30",171.6667,176.6667,166.6667,173.3333,2865.0],["1994-07-01",168.3333,173.3333,166.6667,173.3333,3990.0],["1994-07-05",166.6667,170.0,163.3333,163.3333,1395.0],["1994-07-06",168.3333,168.3333,163.3333,168.3333,5595.0],["1994-07-07",167.5,173.3333,165.0,166.6667,24375.0],["1994-07-08",168.3333,173.3333,166.6667,173.3333,2220.0],["1994-07-11",170.0,173.3333,166.6667,170.0,270.0],["1994-07-12",166.6667,178.3333,165.8333,173.3333,24795.0],["1994-07-13",180.0,180.0,175.0,176.6667,840.0],["1994-07-14",176.6667,183.3333,176.6667,176.6667,3750.0],["1994-07-15",183.3333,183.3333,176.6667,183.3333,1395.0],["1994-07-18",186.6667,186.6667,181.6667,186.6667,1650.0],["1994-07-19",186.6667,186.6667,181.6667,181.6667,420.0],["1994-07-20",188.3333,188.3333,180.0,180.0,1395.0],["1994-07-21",180.0,186.6667,180.0,181.6667,495.0],["1994-07-22",180.0,188.3333,178.3333,188.3333,855.0],["1994-07-25",178.75,178.75,178.75,178.75,210.0],["1994-07-26",178.3333,183.3333,174.1667,175.0,1875.0],["1994-07-27",175.0,175.0,175.0,175.0,405.0],["1994-07-28",173.3333,180.0,173.3333,173.3333,780.0],["1994-07-29",176.6667,180.0,171.6667,180.0,750.0],["1994-08-01",173.3333,180.0,171.6667,173.3333,510.0],["1994-08-02",171.6667,171.6667,168.3333,168.3333,1740.0],["1994-08-03",173.3333,175.0,166.6667,166.6667,1440.0],["1994-08-04",175.0,175.0,170.0,171.6667,2955.0],["1994-08-05",175.0,175.0,166.6667,175.0,705.0],["1994-08-08",175.0,175.0,166.6667,166.6667,1635.0],["1994-08-09",166.6667,175.0,166.6667,173.3333,2475.0],["1994-08-10",175.0,175.0,170.0,170.0,1125.0],["1994-08-11",171.6667,175.0,168.3333,175.0,4605.0],["1994-08-12",170.0,175.0,170.0,175.0,375.0],["1994-08-15",170.0,170.0,170.0,170.0,1080.0],["1994-08-16",168.3333,170.0,165.0,165.0,5640.0],["1994-08-17",170.0,173.3333,165.0,173.3333,11820.0],["1994-08-18",173.3333,188.3333,173.3333,188.3333,12600.0],["1994-08-19",190.0,191.6667,180.0,191.6667,870.0],["1994-08-22",181.6667,186.6667,181.6667,186.6667,255.0],["1994-08-23",181.6667,191.6667,181.6667,191.6667,2355.0],["1994-08-24",182.5,191.6667,181.6667,181.6667,2430.0],["1994-08-25",181.6667,191.6667,181.6667,181.6667,1200.0],["1994-08-26",181.6667,195.0,181.6667,195.0,2685.0],["1994-08-29",191.6667,191.6667,186.6667,191.6667,1215.0],["1994-08-30",188.3333,200.0,188.3333,200.0,14685.0],["1994-08-31",193.3333,205.0,193.3333,203.3333,4170.0],["1994-09-01",205.0,205.0,196.6667,203.3333,4920.0],["1994-09-02",203.3333,213.3333,196.6667,213.3333,2415.0],["1994-09-06",213.3333,213.3333,205.0,205.0,1815.0],["1994-09-07",205.0,213.3333,200.0,206.6667,2280.0],["1994-09-08",200.0,213.3333,200.0,200.0,525.0],["1994-09-09",200.0,200.0,200.0,200.0,705.0],["1994-09-12",200.0,206.6667,198.3333,198.3333,2025.0],["1994-09-13",203.3333,203.3333,196.6667,197.0833,735.0],["1994-09-14",196.6667,197.5,196.6667,196.6667,3075.0],["1994-09-15",196.6667,203.3333,196.6667,203.3333,1455.0],["1994-09-16",203.3333,203.3333,196.6667,197.5,13935.0],["1994-09-19",203.3333,203.3333,196.6667,196.6667,3420.0],["1994-09-20",196.6667,200.0,196.6667,197.5,3120.0],["1994-09-21",198.3333,203.3333,196.6667,196.6667,9660.0],["1994-09-22",196.6667,203.3333,196.6667,203.3333,90.0],["1994-09-23",203.3333,203.3333,196.6667,196.6667,4095.0],["1994-09-26",196.6667,203.3333,196.6667,196.6667,510.0],["1994-09-27",196.6667,203.3333,196.6667,196.6667,465.0],["1994-09-28",196.6667,196.6667,196.6667,196.6667,30.0],["1994-09-29",196.6667,201.6667,194.1667,196.6667,18765.0],["1994-09-30",196.6667,215.0,196.6667,215.0,24105.0],["1994-10-03",205.0,210.0,205.0,206.6667,675.0],["1994-10-04",205.0,205.0,205.0,205.0,555.0],["1994-10-05",205.0,205.0,205.0,205.0,1530.0],["1994-10-06",205.0,205.0,205.0,205.0,2460.0],["1994-10-07",205.0,206.6667,205.0,206.6667,6045.0],["1994-10-10",213.3333,213.3333,206.6667,213.3333,3705.0],["1994-10-11",213.3333,216.6667,208.3333,216.6667,6255.0],["1994-10-12",213.3333,216.6667,213.3333,213.75,3900.0],["1994-10-13",216.6667,221.6667,213.3333,221.6667,10875.0],["1994-10-14",223.3333,223.3333,218.3333,223.3333,6375.0],["1994-10-17",223.3333,226.6667,220.0,226.6667,14775.0],["1994-10-18",226.6667,233.3333,220.0,223.3333,5670.0],["1994-10-19",221.6667,231.6667,221.6667,231.6667,510.0],["1994-10-20",223.3333,231.6667,223.3333,223.3333,2520.0],["1994-10-21",223.3333,226.6667,223.3333,223.3333,6660.0],["1994-10-24",231.6667,231.6667,223.3333,223.3333,1680.0],["1994-10-25",221.6667,231.6667,220.0,231.6667,3660.0],["1994-10-26",220.0,230.0,220.0,230.0,2595.0],["1994-10-27",220.0,230.0,220.0,230.0,9330.0],["1994-10-28",221.6667,230.0,221.6667,226.6667,1305.0],["1994-10-31",221.6667,231.6667,221.6667,225.0,3075.0],["1994-11-01",225.0,231.6667,224.1667,225.0,2670.0],["1994-11-02",227.5,231.6667,225.0,225.0,3330.0],["1994-11-03",225.0,231.6667,225.0,226.6667,1575.0],["1994-11-04",231.6667,231.6667,221.6667,226.6667,1680.0],["1994-11-07",226.6667,231.6667,221.6667,231.6667,570.0],["1994-11-08",223.3333,231.6667,221.6667,221.6667,660.0],["1994-11-09",221.6667,231.6667,221.6667,221.6667,390.0],["1994-11-10",231.6667,233.3333,223.3333,230.0,3495.0],["1994-11-11",226.6667,233.3333,223.3333,233.3333,1830.0],["1994-11-14",225.0,233.3333,221.6667,221.6667,1185.0],["1994-11-15",233.3333,233.3333,221.6667,221.6667,2955.0],["1994-11-16",226.6667,233.3333,223.3333,230.0,6405.0],["1994-11-17",233.3333,233.3333,225.0,225.0,240.0],["1994-11-18",225.0,233.3333,225.0,233.3333,360.0],["1994-11-21",233.3333,235.0,225.0,226.6667,2415.0],["1994-11-22",226.6667,235.0,225.0,230.0,1830.0],["1994-11-23",220.0,231.6667,216.6667,221.6667,5010.0],["1994-11-25",223.3333,223.3333,223.3333,223.3333,45.0],["1994-11-28",223.3333,223.3333,220.0,220.8333,705.0],["1994-11-29",220.0,230.0,220.0,230.0,2020.0],["1994-11-30",225.0,235.0,225.0,228.75,5570.0],["1994-12-01",235.0,235.0,225.0,227.5,1220.0],["1994-12-02",225.0,235.0,225.0,235.0,230.0],["1994-12-05",235.0,242.5,227.5,235.0,4050.0],["1994-12-06",235.0,242.5,235.0,242.5,3860.0],["1994-12-07",235.0,242.5,235.0,242.5,15420.0],["1994-12-08",242.5,242.5,232.5,237.5,8710.0],["1994-12-09",230.0,233.75,225.0,232.5,5610.0],["1994-12-12",225.0,232.5,225.0,230.0,1110.0],["1994-12-13",227.5,237.5,227.5,237.5,2940.0],["1994-12-14",232.5,245.0,232.5,245.0,9790.0],["1994-12-15",237.5,245.0,237.5,245.0,200.0],["1994-12-16",245.0,255.0,238.75,255.0,3520.0],["1994-12-19",245.0,255.0,245.0,252.5,710.0],["1994-12-20",255.0,255.0,245.0,245.0,2580.0],["1994-12-21",245.0,255.0,245.0,245.0,2620.0],["1994-12-22",245.0,255.0,245.0,245.0,16120.0],["1994-12-23",245.0,255.0,245.0,255.0,450.0],["1994-12-27",255.0,255.0,245.0,245.0,120.0],["1994-12-28",245.0,247.5,235.0,235.0,2970.0],["1994-12-29",235.0,247.5,235.0,238.75,370.0],["1994-12-30",239.375,247.5,235.0,247.5,1890.0],["1995-01-03",240.0,240.0,240.0,240.0,160.0],["1995-01-04",240.0,240.0,240.0,240.0,80.0],["1995-01-05",240.0,240.0,240.0,240.0,280.0],["1995-01-06",240.0,247.5,240.0,247.5,150.0],["1995-01-09",247.5,247.5,240.0,247.5,250.0],["1995-01-10",247.5,247.5,232.5,232.5,1400.0],["1995-01-11",232.5,245.0,232.5,232.5,2770.0],["1995-01-12",232.5,245.0,232.5,240.0,2730.0],["1995-01-13",245.0,245.0,232.5,232.5,830.0],["1995-01-16",245.0,245.0,232.5,232.5,580.0],["1995-01-17",242.5,245.0,232.5,245.0,310.0],["1995-01-18",232.5,245.0,232.5,238.75,1830.0],["1995-01-19",245.0,245.0,232.5,232.5,90.0],["1995-01-20",232.5,232.5,232.5,232.5,1130.0],["1995-01-23",242.5,242.5,232.5,232.5,510.0],["1995-01-24",242.5,242.5,240.0,240.0,70.0],["1995-01-25",240.0,240.0,225.0,225.0,1090.0],["1995-01-26",225.625,235.0,220.0,220.0,1440.0],["1995-01-27",220.0,220.0,205.0,217.5,2400.0],["1995-01-30",205.0,215.0,200.0,201.25,1980.0],["1995-01-31",210.0,210.0,200.0,205.0,3000.0],["1995-02-01",210.0,210.0,197.5,197.5,800.0],["1995-02-02",200.625,205.0,195.0,202.5,720.0],["1995-02-03",195.0,202.5,195.0,195.0,3580.0],["1995-02-06",202.5,202.5,195.0,200.0,340.0],["1995-02-07",195.0,202.5,190.0,190.0,3990.0],["1995-02-08",202.5,205.0,197.5,202.5,6490.0],["1995-02-09",205.0,205.0,195.0,195.0,3700.0],["1995-02-10",200.0,210.0,197.5,210.0,3300.0],["1995-02-13",200.0,210.0,200.0,205.0,3950.0],["1995-02-14",212.5,212.5,205.0,212.5,270.0],["1995-02-15",207.5,220.0,207.5,220.0,860.0],["1995-02-16",207.5,217.5,207.5,217.5,1510.0],["1995-02-17",207.5,212.5,207.5,212.5,310.0],["1995-02-21",205.0,207.5,205.0,205.0,160.0],["1995-02-22",217.5,217.5,205.0,205.0,50.0],["1995-02-23",217.5,217.5,205.0,207.5,44930.0],["1995-02-24",207.5,220.0,207.5,220.0,360.0],["1995-02-27",207.5,207.5,207.5,207.5,490.0],["1995-02-28",205.0,212.5,200.0,210.0,2000.0],["1995-03-01",200.0,201.25,195.0,195.0,1360.0],["1995-03-02",195.0,200.0,195.0,195.0,450.0],["1995-03-03",195.0,195.0,195.0,195.0,350.0],["1995-03-06",195.0,200.0,187.5,187.5,4320.0],["1995-03-07",187.5,190.0,187.5,187.5,160.0],["1995-03-08",187.5,192.5,182.5,185.0,2030.0],["1995-03-09",192.5,192.5,183.75,183.75,70.0],["1995-03-10",182.5,190.0,172.5,185.0,4200.0],["1995-03-13",180.0,187.5,180.0,182.5,740.0],["1995-03-14",185.0,190.0,180.0,190.0,550.0],["1995-03-15",182.5,190.0,182.5,187.5,1320.0],["1995-03-16",187.5,187.5,182.5,187.5,1550.0],["1995-03-17",182.5,187.5,182.5,182.5,1520.0],["1995-03-20",187.5,187.5,177.5,177.5,1950.0],["1995-03-21",182.5,182.5,177.5,182.5,1970.0],["1995-03-22",181.25,187.5,177.5,187.5,32880.0],["1995-03-23",187.5,190.0,182.5,182.5,2580.0],["1995-03-24",185.0,195.0,185.0,195.0,3430.0],["1995-03-27",195.0,195.0,187.5,192.5,540.0],["1995-03-28",187.5,197.5,187.5,190.0,1110.0],["1995-03-29",190.0,197.5,187.5,197.5,4230.0],["1995-03-30",197.5,197.5,187.5,192.5,1200.0],["1995-03-31",187.5,197.5,187.5,197.5,2190.0],["1995-04-03",185.0,192.5,180.0,182.5,1710.0],["1995-04-04",180.0,185.0,180.0,185.0,1640.0],["1995-04-05",185.0,187.5,180.0,183.75,1260.0],["1995-04-06",180.0,187.5,180.0,180.0,22170.0],["1995-04-07",180.0,192.5,180.0,192.5,5920.0],["1995-04-10",192.5,192.5,185.0,192.5,420.0],["1995-04-11",185.0,192.5,185.0,185.0,1470.0],["1995-04-12",185.0,192.5,185.0,192.5,170.0],["1995-04-13",185.0,192.5,185.0,192.5,20.0],["1995-04-17",192.5,192.5,185.0,185.0,1320.0],["1995-04-18",185.0,185.0,185.0,185.0,350.0],["1995-04-19",192.5,192.5,157.5,172.5,11470.0],["1995-04-20",172.5,172.5,152.5,172.5,4550.0],["1995-04-21",172.5,172.5,165.0,165.0,1780.0],["1995-04-24",172.5,172.5,165.0,165.0,1450.0],["1995-04-25",165.0,172.5,165.0,167.5,240.0],["1995-04-26",165.0,172.5,165.0,170.0,160.0],["1995-04-27",172.5,172.5,165.0,172.5,480.0],["1995-04-28",170.0,172.5,165.0,165.0,320.0],["1995-05-01",165.0,175.0,165.0,170.0,11370.0],["1995-05-02",172.5,185.0,168.75,180.0,2820.0],["1995-05-03",175.0,185.0,175.0,177.5,2110.0],["1995-05-04",182.5,182.5,177.5,177.5,290.0],["1995-05-05",180.0,182.5,180.0,182.5,520.0],["1995-05-08",177.5,177.5,157.5,160.0,3040.0],["1995-05-09",162.5,162.5,150.0,152.5,2150.0],["1995-05-10",156.25,162.5,152.5,162.5,930.0],["1995-05-11",152.5,162.5,152.5,160.0,1410.0],["1995-05-12",152.5,160.0,152.5,156.25,1560.0],["1995-05-15",160.0,160.0,155.0,155.0,950.0],["1995-05-16",160.0,160.0,150.0,150.0,4060.0],["1995-05-17",147.5,157.5,147.5,157.5,3300.0],["1995-05-18",150.0,157.5,150.0,150.0,34690.0],["1995-05-19",155.0,155.0,150.0,155.0,3670.0],["1995-05-22",150.0,155.0,150.0,155.0,6630.0],["1995-05-23",150.0,155.0,150.0,150.0,2190.0],["1995-05-24",150.0,152.5,150.0,150.0,1350.0],["1995-05-25",150.0,157.5,150.0,157.5,90.0],["1995-05-26",150.0,157.5,150.0,150.625,750.0],["1995-05-30",150.0,151.875,150.0,150.0,2140.0],["1995-05-31",150.0,152.5,145.0,152.5,990.0],["1995-06-01",145.0,152.5,145.0,145.0,1760.0],["1995-06-02",146.25,151.25,140.0,142.5,3520.0],["1995-06-05",147.5,147.5,140.0,140.0,1870.0],["1995-06-06",140.0,147.5,140.0,147.5,940.0],["1995-06-07",140.0,147.5,135.0,142.5,3490.0],["1995-06-08",137.5,142.5,135.0,137.5,1770.0],["1995-06-09",140.0,142.5,135.0,140.0,1090.0],["1995-06-12",142.5,142.5,130.0,135.0,4920.0],["1995-06-13",130.0,135.0,130.0,135.0,590.0],["1995-06-14",135.0,135.0,130.0,130.0,1520.0],["1995-06-15",130.0,137.5,130.0,137.5,6610.0],["1995-06-16",137.5,137.5,130.0,137.5,23460.0],["1995-06-19",137.5,142.5,130.0,142.5,2210.0],["1995-06-20",135.0,142.5,132.5,132.5,810.0],["1995-06-21",132.5,142.5,132.5,142.5,1060.0],["1995-06-22",136.25,142.5,132.5,142.5,2970.0],["1995-06-23",132.5,142.5,132.5,132.5,2000.0],["1995-06-26",142.5,142.5,132.5,142.5,170.0],["1995-06-27",132.5,142.5,132.5,132.5,3040.0],["1995-06-28",132.5,140.0,132.5,136.25,590.0],["1995-06-29",133.75,140.0,132.5,132.5,3360.0],["1995-06-30",132.5,142.5,132.5,142.5,800.0],["1995-07-03",135.0,135.0,135.0,135.0,30.0],["1995-07-05",132.5,142.5,132.5,140.0,160.0],["1995-07-06",132.5,142.5,132.5,132.5,520.0],["1995-07-07",137.5,142.5,132.5,138.75,1680.0],["1995-07-10",132.5,142.5,132.5,142.5,960.0],["1995-07-11",142.5,142.5,132.5,140.0,920.0],["1995-07-12",132.5,142.5,132.5,135.0,1370.0],["1995-07-13",132.5,142.5,132.5,142.5,900.0],["1995-07-14",132.5,142.5,132.5,142.5,590.0],["1995-07-17",132.5,142.5,125.0,135.0,11080.0],["1995-07-18",135.0,135.0,130.0,135.0,260.0],["1995-07-19",130.0,135.0,130.0,130.0,2970.0],["1995-07-20",127.5,127.5,117.5,125.0,2580.0],["1995-07-21",125.0,125.0,120.0,125.0,930.0],["1995-07-24",125.0,125.0,120.0,120.0,730.0],["1995-07-25",125.0,130.0,122.5,122.5,1800.0],["1995-07-26",125.0,135.0,122.5,135.0,2540.0],["1995-07-27",135.0,135.0,127.5,135.0,8440.0],["1995-07-28",135.0,135.0,130.0,135.0,1700.0],["1995-07-31",135.0,135.0,127.5,135.0,330.0],["1995-08-01",135.0,135.0,127.5,135.0,2240.0],["1995-08-02",132.5,135.0,130.0,130.0,620.0],["1995-08-03",135.0,135.0,130.0,130.0,710.0],["1995-08-04",130.0,135.0,130.0,135.0,210.0],["1995-08-07",135.0,135.0,130.0,133.75,400.0],["1995-08-08",130.0,135.0,127.5,127.5,850.0],["1995-08-09",127.5,135.0,127.5,130.0,1490.0],["1995-08-10",127.5,132.5,127.5,127.5,550.0],["1995-08-11",132.5,135.0,128.75,135.0,340.0],["1995-08-14",135.0,135.0,127.5,135.0,870.0],["1995-08-15",135.0,135.0,127.5,127.5,140.0],["1995-08-16",127.5,135.0,127.5,135.0,3270.0],["1995-08-17",135.0,135.0,127.5,130.0,100.0],["1995-08-18",135.0,135.0,127.5,127.5,390.0],["1995-08-21",127.5,135.0,127.5,135.0,1020.0],["1995-08-22",127.5,135.0,127.5,127.5,1380.0],["1995-08-23",135.0,135.0,128.75,135.0,1290.0],["1995-08-24",127.5,135.0,127.5,130.0,3720.0],["1995-08-25",135.0,135.0,127.5,129.375,910.0],["1995-08-28",127.5,132.5,127.5,127.5,4240.0],["1995-08-29",127.5,132.5,127.5,127.5,1450.0],["1995-08-30",132.5,132.5,127.5,127.5,3050.0],["1995-08-31",132.5,132.5,127.5,132.5,550.0],["1995-09-01",127.5,132.5,122.5,125.0,2090.0],["1995-09-05",132.5,132.5,122.5,127.5,180.0],["1995-09-06",132.5,132.5,122.5,122.5,720.0],["1995-09-07",122.5,132.5,120.0,125.0,3820.0],["1995-09-08",127.5,127.5,121.25,127.5,1340.0],["1995-09-11",127.5,127.5,120.0,120.0,1000.0],["1995-09-12",120.0,130.0,120.0,130.0,2350.0],["1995-09-13",130.0,137.5,125.0,130.0,14250.0],["1995-09-14",132.5,132.5,127.5,130.0,3530.0],["1995-09-15",135.0,142.5,133.75,142.5,59950.0],["1995-09-18",140.0,142.5,132.5,137.5,28370.0],["1995-09-19",137.5,137.5,130.0,137.5,6150.0],["1995-09-20",137.5,137.5,130.0,137.5,2850.0],["1995-09-21",132.5,137.5,132.5,135.0,5100.0],["1995-09-22",137.5,137.5,130.625,137.5,1630.0],["1995-09-25",137.5,137.5,130.0,137.5,4150.0],["1995-09-26",130.0,137.5,130.0,137.5,2460.0],["1995-09-27",130.0,137.5,130.0,130.0,1740.0],["1995-09-28",135.0,135.0,130.0,135.0,2050.0],["1995-09-29",135.0,135.0,127.5,132.5,480.0],["1995-10-02",132.5,135.0,127.5,132.5,560.0],["1995-10-03",130.0,135.0,127.5,127.5,1590.0],["1995-10-04",127.5,135.0,120.0,122.5,4150.0],["1995-10-05",122.5,130.0,120.0,120.0,1960.0],["1995-10-06",120.0,127.5,120.0,127.5,2230.0],["1995-10-09",127.5,127.5,120.0,127.5,840.0],["1995-10-10",120.0,125.0,117.5,117.5,1780.0],["1995-10-11",127.5,127.5,117.5,127.5,380.0],["1995-10-12",117.5,127.5,117.5,117.5,1020.0],["1995-10-13",117.5,125.0,112.5,125.0,6830.0],["1995-10-16",120.0,125.0,105.0,110.0,8080.0],["1995-10-17",110.0,122.5,110.0,122.5,9590.0],["1995-10-18",117.5,122.5,112.5,120.0,2220.0],["1995-10-19",112.5,120.0,112.5,120.0,990.0],["1995-10-20",112.5,120.0,112.5,115.0,3160.0],["1995-10-23",112.5,120.0,112.5,115.0,540.0],["1995-10-24",120.0,120.0,110.0,112.5,14510.0],["1995-10-25",112.5,117.5,107.5,107.5,1610.0],["1995-10-26",107.5,117.5,105.0,108.75,20810.0],["1995-10-27",105.0,115.0,105.0,115.0,6840.0],["1995-10-30",115.0,115.0,105.0,115.0,400.0],["1995-10-31",105.0,115.0,105.0,105.0,3780.0],["1995-11-01",105.0,112.5,105.0,105.0,550.0],["1995-11-02",112.5,112.5,102.5,106.25,11490.0],["1995-11-03",110.0,110.0,102.5,110.0,19730.0],["1995-11-06",105.0,112.5,105.0,111.25,2180.0],["1995-11-07",112.5,112.5,105.0,112.5,1730.0],["1995-11-08",112.5,112.5,106.25,110.0,2720.0],["1995-11-09",106.25,127.5,106.25,121.25,42400.0],["1995-11-10",127.5,132.5,121.25,132.5,4180.0],["1995-11-13",132.5,137.5,125.0,130.0,24980.0],["1995-11-14",122.5,122.5,117.5,120.0,830.0],["1995-11-15",120.0,122.5,117.5,122.5,1410.0],["1995-11-16",122.5,122.5,117.5,122.5,1100.0],["1995-11-17",117.5,122.5,117.5,122.5,410.0],["1995-11-20",122.5,127.5,117.5,120.0,2800.0],["1995-11-21",120.0,127.5,120.0,120.0,2130.0],["1995-11-22",120.0,125.0,120.0,120.0,340.0],["1995-11-24",120.0,127.5,117.5,120.0,3970.0],["1995-11-27",117.5,127.5,117.5,127.5,4160.0],["1995-11-28",127.5,127.5,120.0,127.5,2030.0],["1995-11-29",127.5,127.5,122.5,122.5,830.0],["1995-11-30",125.0,127.5,120.0,122.5,2010.0],["1995-12-01",120.0,125.0,115.0,115.0,6630.0],["1995-12-04",117.5,121.25,117.5,120.0,1300.0],["1995-12-05",115.0,122.5,110.0,110.0,2770.0],["1995-12-06",110.0,112.5,106.25,107.5,13320.0],["1995-12-07",107.5,118.75,107.5,118.75,1130.0],["1995-12-08",117.5,120.0,110.0,120.0,2280.0],["1995-12-11",120.0,120.0,110.0,115.0,13200.0],["1995-12-12",113.75,117.5,112.5,113.75,1200.0],["1995-12-13",112.5,117.5,106.25,113.75,49400.0],["1995-12-14",120.0,132.5,120.0,127.5,10680.0],["1995-12-15",132.5,132.5,122.5,123.75,7620.0],["1995-12-18",123.75,127.5,122.5,127.5,4960.0],["1995-12-19",127.5,130.0,122.5,130.0,840.0],["1995-12-20",125.0,132.5,125.0,127.5,3070.0],["1995-12-21",127.5,147.5,127.5,140.0,10780.0],["1995-12-22",147.5,150.0,140.0,150.0,10560.0],["1995-12-26",147.5,150.0,127.5,133.75,17010.0],["1995-12-27",137.5,147.5,131.25,147.5,3690.0],["1995-12-28",147.5,147.5,140.0,145.0,13280.0],["1995-12-29",147.5,152.5,140.0,145.0,6650.0],["1996-01-02",150.0,160.0,142.5,157.5,9040.0],["1996-01-03",157.5,157.5,147.5,150.0,3020.0],["1996-01-04",155.0,155.0,145.0,145.0,2490.0],["1996-01-05",150.0,150.0,145.0,150.0,910.0],["1996-01-08",145.0,150.0,145.0,145.0,1660.0],["1996-01-09",145.0,150.0,135.0,135.0,1870.0],["1996-01-10",138.75,145.0,135.0,140.0,3270.0],["1996-01-11",140.0,146.25,137.5,141.25,2260.0],["1996-01-12",141.25,145.0,135.0,142.5,3220.0],["1996-01-15",142.5,142.5,135.0,140.0,640.0],["1996-01-16",142.5,142.5,130.0,130.0,2520.0],["1996-01-17",127.5,135.0,127.5,130.0,1480.0],["1996-01-18",127.5,132.5,127.5,130.0,1700.0],["1996-01-19",132.5,132.5,128.75,132.5,13040.0],["1996-01-22",132.5,145.0,127.5,135.0,3860.0],["1996-01-23",135.0,145.0,135.0,142.5,920.0],["1996-01-24",142.5,142.5,135.0,135.0,1270.0],["1996-01-25",135.0,140.0,135.0,137.5,2080.0],["1996-01-26",130.0,137.5,130.0,135.0,3690.0],["1996-01-29",135.0,142.5,132.5,132.5,1020.0],["1996-01-30",136.25,145.0,135.0,142.5,1460.0],["1996-01-31",145.0,145.0,135.0,137.5,1300.0],["1996-02-01",140.0,140.0,137.5,138.75,900.0],["1996-02-02",140.0,140.0,135.0,135.0,1420.0],["1996-02-05",140.0,140.0,135.0,140.0,1220.0],["1996-02-06",140.0,140.0,135.0,135.0,940.0],["1996-02-07",135.0,152.5,135.0,152.5,8320.0],["1996-02-08",145.0,152.5,142.5,142.5,3560.0],["1996-02-09",142.5,152.5,142.5,145.0,760.0],["1996-02-12",146.25,150.0,142.5,142.5,1770.0],["1996-02-13",142.5,145.0,137.5,137.5,3170.0],["1996-02-14",142.5,142.5,137.5,142.5,520.0],["1996-02-15",142.5,142.5,137.5,137.5,1570.0],["1996-02-16",135.0,142.5,135.0,142.5,2020.0],["1996-02-20",142.5,142.5,138.75,142.5,2100.0],["1996-02-21",145.0,145.0,138.75,140.0,1340.0],["1996-02-22",140.0,145.0,140.0,141.25,2450.0],["1996-02-23",141.25,142.5,140.0,140.0,630.0],["1996-02-26",142.5,142.5,137.5,137.5,1310.0],["1996-02-27",142.5,142.5,130.0,130.0,1840.0],["1996-02-28",130.0,135.0,125.0,130.0,6220.0],["1996-02-29",130.0,130.0,125.0,130.0,3760.0],["1996-03-01",125.0,130.0,122.5,127.5,2210.0],["1996-03-04",130.0,130.0,125.0,127.5,2280.0],["1996-03-05",130.0,130.0,130.0,130.0,100.0],["1996-03-06",130.0,135.0,126.25,128.5938,21590.0],["1996-03-07",135.0,135.0,127.5,127.5,3060.0],["1996-03-08",127.5,130.0,120.0,125.0,2230.0],["1996-03-11",122.5,130.0,120.0,125.0,3390.0],["1996-03-12",130.0,130.0,122.5,126.25,1780.0],["1996-03-13",130.0,130.0,120.0,122.5,14670.0],["1996-03-14",123.75,130.0,123.75,130.0,6140.0],["1996-03-15",130.0,160.0,126.25,155.0,17880.0],["1996-03-18",150.0,160.0,145.0,148.75,5180.0],["1996-03-19",147.5,155.0,140.0,150.0,4030.0],["1996-03-20",150.0,150.0,145.0,150.0,3190.0],["1996-03-21",145.0,150.0,145.0,150.0,4390.0],["1996-03-22",145.0,150.0,145.0,145.0,1550.0],["1996-03-25",146.25,150.0,145.0,146.25,10370.0],["1996-03-26",147.5,150.0,145.0,147.5,290.0],["1996-03-27",150.0,150.0,145.0,147.5,2250.0],["1996-03-28",142.5,147.5,132.5,141.25,12750.0],["1996-03-29",142.5,145.0,135.0,140.0,5680.0],["1996-04-01",140.0,140.0,132.5,132.5,1870.0],["1996-04-02",132.5,140.0,127.5,132.5,4520.0],["1996-04-03",135.0,135.0,127.5,127.5,1650.0],["1996-04-04",128.75,135.0,128.75,130.0,4160.0],["1996-04-08",132.5,132.5,123.125,128.75,5640.0],["1996-04-09",130.0,130.0,125.0,125.0,1260.0],["1996-04-10",130.0,130.0,125.0,126.875,50230.0],["1996-04-11",130.0,130.0,121.25,123.75,12620.0],["1996-04-12",125.0,127.5,122.5,123.75,5820.0],["1996-04-15",122.5,127.5,122.5,125.0,1160.0],["1996-04-16",127.5,132.5,127.5,130.0,1830.0],["1996-04-17",135.0,137.5,130.0,131.25,2620.0],["1996-04-18",130.0,135.0,130.0,135.0,830.0],["1996-04-19",135.0,136.25,130.0,130.0,1200.0],["1996-04-22",131.875,136.25,128.75,136.25,1570.0],["1996-04-23",135.0,137.5,131.25,132.5,2410.0],["1996-04-24",140.0,140.0,132.5,137.5,440.0],["1996-04-25",132.5,137.5,132.5,137.5,1180.0],["1996-04-26",137.5,137.5,132.5,135.0,1070.0],["1996-04-29",137.5,145.0,132.5,140.0,7140.0],["1996-04-30",145.0,150.0,138.75,143.75,6920.0],["1996-05-01",145.0,150.0,142.5,143.75,11270.0],["1996-05-02",143.75,145.0,135.0,140.0,1920.0],["1996-05-03",135.0,140.0,135.0,137.5,820.0],["1996-05-06",137.5,137.5,127.5,131.25,8360.0],["1996-05-07",135.0,137.5,130.0,130.0,1600.0],["1996-05-08",130.0,137.5,130.0,132.5,410.0],["1996-05-09",137.5,145.0,135.0,135.0,7360.0],["1996-05-10",142.5,142.5,135.0,142.5,360.0],["1996-05-13",135.0,142.5,135.0,140.0,840.0],["1996-05-14",137.5,145.0,137.5,142.5,1410.0],["1996-05-15",142.5,147.5,137.5,147.5,2450.0],["1996-05-16",142.5,147.5,142.5,147.5,1250.0],["1996-05-17",147.5,147.5,143.75,147.5,1840.0],["1996-05-20",143.75,147.5,143.75,145.0,3880.0],["1996-05-21",145.0,147.5,145.0,145.0,580.0],["1996-05-22",145.0,147.5,145.0,145.625,980.0],["1996-05-23",142.5,147.5,142.5,145.0,1300.0],["1996-05-24",142.5,147.5,142.5,142.5,240.0],["1996-05-28",145.0,147.5,140.0,140.0,2850.0],["1996-05-29",147.5,147.5,140.0,142.5,2070.0],["1996-05-30",140.0,145.0,140.0,145.0,1930.0],["1996-05-31",140.0,145.0,140.0,140.0,910.0],["1996-06-03",140.0,142.5,135.0,141.25,1510.0],["1996-06-04",141.25,141.25,132.5,136.25,22660.0],["1996-06-05",136.25,136.25,133.75,133.75,11190.0],["1996-06-06",136.25,140.0,133.75,140.0,6170.0],["1996-06-07",140.0,140.0,135.0,135.0,1230.0],["1996-06-10",135.0,140.0,135.0,140.0,1300.0],["1996-06-11",135.0,147.5,135.0,142.5,12170.0],["1996-06-12",142.5,145.0,137.5,142.5,7030.0],["1996-06-13",142.5,142.5,140.0,140.0,7600.0],["1996-06-14",142.5,142.5,137.5,141.25,3510.0],["1996-06-17",141.25,141.25,137.5,140.0,12490.0],["1996-06-18",140.0,141.25,140.0,140.0,5970.0],["1996-06-19",141.25,142.5,140.0,140.0,31250.0],["1996-06-20",145.0,145.0,137.5,141.25,10220.0],["1996-06-21",142.5,142.5,137.5,140.0,6200.0],["1996-06-24",140.0,140.0,137.5,140.0,18830.0],["1996-06-25",137.5,140.0,133.75,136.25,8510.0],["1996-06-26",136.25,140.0,130.0,130.0,3140.0],["1996-06-27",130.0,132.5,127.5,127.5,5500.0],["1996-06-28",131.25,145.0,128.75,142.5,9400.0],["1996-07-01",140.0,155.0,140.0,150.0,6210.0],["1996-07-02",151.25,157.5,151.25,155.0,1780.0],["1996-07-03",157.5,157.5,155.0,157.5,990.0],["1996-07-05",152.5,157.5,150.0,150.0,1560.0],["1996-07-08",147.5,155.0,142.5,145.0,2020.0],["1996-07-09",142.5,147.5,142.5,142.5,470.0],["1996-07-10",142.5,142.5,132.5,137.5,1280.0],["1996-07-11",137.5,140.0,132.5,137.5,4260.0],["1996-07-12",135.0,140.0,135.0,135.0,690.0],["1996-07-15",132.5,137.5,130.0,137.5,2750.0],["1996-07-16",135.0,142.5,125.0,142.5,7580.0],["1996-07-17",145.0,145.0,135.0,135.0,2210.0],["1996-07-18",135.0,135.0,135.0,135.0,360.0],["1996-07-19",130.0,135.0,125.0,130.0,3770.0],["1996-07-22",130.0,130.0,125.0,125.0,2700.0],["1996-07-23",130.0,130.0,120.0,120.0,1680.0],["1996-07-24",117.5,125.0,117.5,120.0,6450.0],["1996-07-25",125.0,125.0,120.0,125.0,850.0],["1996-07-26",120.0,125.0,117.5,122.5,5250.0],["1996-07-29",120.0,122.5,110.0,116.875,3110.0],["1996-07-30",115.0,122.5,115.0,122.5,410.0],["1996-07-31",115.0,122.5,115.0,116.25,470.0],["1996-08-01",120.0,120.0,112.5,120.0,3150.0],["1996-08-02",126.25,127.5,123.75,123.75,1490.0],["1996-08-05",122.5,125.0,120.0,120.0,1160.0],["1996-08-06",121.25,121.25,120.0,120.0,310.0],["1996-08-07",121.25,127.5,121.25,122.5,4050.0],["1996-08-08",122.5,127.5,122.5,122.5,700.0],["1996-08-09",127.5,127.5,122.5,122.5,660.0],["1996-08-12",122.5,130.0,122.5,127.5,3450.0],["1996-08-13",132.5,132.5,127.5,130.0,730.0],["1996-08-14",124.375,128.75,124.375,128.75,540.0],["1996-08-15",125.0,128.75,125.0,128.75,1090.0],["1996-08-16",126.25,130.0,126.25,130.0,930.0],["1996-08-19",127.5,130.0,120.0,122.5,1260.0],["1996-08-20",127.5,127.5,122.5,126.25,300.0],["1996-08-21",126.25,132.5,123.75,132.5,5440.0],["1996-08-22",131.25,140.0,128.75,140.0,3820.0],["1996-08-23",132.5,150.0,132.5,145.0,5980.0],["1996-08-26",150.0,150.0,143.75,150.0,3970.0],["1996-08-27",150.0,150.0,145.0,145.0,1660.0],["1996-08-28",145.0,152.5,145.0,146.25,360.0],["1996-08-29",146.25,150.0,145.0,147.5,1610.0],["1996-08-30",147.5,150.0,145.0,147.5,720.0],["1996-09-03",147.5,150.0,142.5,146.25,2250.0],["1996-09-04",143.75,145.0,143.75,145.0,380.0],["1996-09-05",145.0,145.0,135.0,135.0,4560.0],["1996-09-06",135.0,137.5,133.75,133.75,760.0],["1996-09-09",133.75,140.0,133.75,140.0,100.0],["1996-09-10",135.0,140.0,135.0,137.5,810.0],["1996-09-11",135.0,135.0,135.0,135.0,110.0],["1996-09-12",135.0,135.0,135.0,135.0,470.0],["1996-09-13",140.0,140.0,137.5,140.0,1480.0],["1996-09-16",140.0,147.5,137.5,147.5,6240.0],["1996-09-17",142.5,142.5,141.25,141.25,1840.0],["1996-09-18",145.0,145.0,141.25,141.25,2000.0],["1996-09-19",141.25,143.75,140.0,140.0,4210.0],["1996-09-20",137.5,142.5,137.5,137.5,1470.0],["1996-09-23",135.0,137.5,133.75,137.5,850.0],["1996-09-24",135.0,140.0,135.0,137.5,1010.0],["1996-09-25",140.0,140.0,136.25,137.5,440.0],["1996-09-26",142.5,145.0,140.0,140.0,2660.0],["1996-09-27",145.0,145.0,140.0,141.25,660.0],["1996-09-30",147.5,150.0,145.0,145.0,510.0],["1996-10-01",148.75,148.75,145.0,147.5,1580.0],["1996-10-02",147.5,152.5,145.0,151.25,2590.0],["1996-10-03",152.5,152.5,147.5,150.0,2810.0],["1996-10-04",147.5,150.0,145.0,150.0,4410.0],["1996-10-07",150.0,150.0,145.0,145.0,560.0],["1996-10-08",145.0,148.75,145.0,145.0,960.0],["1996-10-09",145.0,147.5,140.0,140.0,1990.0],["1996-10-10",142.5,142.5,135.0,135.0,1880.0],["1996-10-11",135.0,135.0,135.0,135.0,90.0],["1996-10-14",130.0,133.75,130.0,133.75,430.0],["1996-10-15",135.0,135.0,127.5,130.0,2450.0],["1996-10-16",128.75,130.0,125.0,127.5,1330.0],["1996-10-17",127.5,130.0,127.5,130.0,340.0],["1996-10-18",130.0,130.0,127.5,130.0,340.0],["1996-10-21",127.5,130.0,127.5,130.0,370.0],["1996-10-22",130.0,130.0,125.0,125.0,930.0],["1996-10-23",125.0,130.0,125.0,130.0,330.0],["1996-10-24",130.0,130.0,127.5,128.75,6510.0],["1996-10-25",130.0,130.0,128.75,130.0,460.0],["1996-10-28",130.0,130.0,127.5,130.0,1080.0],["1996-10-29",128.75,128.75,125.0,127.5,330.0],["1996-10-30",127.5,127.5,122.5,127.5,3090.0],["1996-10-31",127.5,127.5,123.75,123.75,110.0],["1996-11-01",127.5,127.5,122.5,122.5,800.0],["1996-11-04",127.5,127.5,122.5,122.5,180.0],["1996-11-05",125.0,127.5,120.0,120.0,590.0],["1996-11-06",125.0,125.0,120.0,122.5,1370.0],["1996-11-07",120.0,125.0,117.5,120.0,11510.0],["1996-11-08",122.5,122.5,120.0,121.25,3870.0],["1996-11-11",122.5,122.5,115.0,120.0,630.0],["1996-11-12",115.0,120.0,115.0,115.0,1620.0],["1996-11-13",120.0,120.0,115.0,120.0,3380.0],["1996-11-14",115.0,120.0,115.0,117.5,250.0],["1996-11-15",115.0,120.0,112.5,117.5,4040.0],["1996-11-18",115.0,115.0,112.5,113.75,2910.0],["1996-11-19",112.5,115.0,110.0,111.25,2540.0],["1996-11-20",111.25,115.0,111.25,111.25,1390.0],["1996-11-21",111.25,112.5,105.0,105.0,1240.0],["1996-11-22",105.0,110.0,105.0,105.0,1540.0],["1996-11-25",106.25,110.0,105.0,110.0,1770.0],["1996-11-26",110.0,110.0,106.25,107.5,890.0],["1996-11-27",106.25,110.0,106.25,107.5,1650.0],["1996-11-29",106.25,110.0,106.25,110.0,320.0],["1996-12-02",106.25,108.75,106.25,106.25,1610.0],["1996-12-03",106.25,108.75,100.0,108.75,2250.0],["1996-12-04",106.25,108.75,105.0,108.75,4660.0],["1996-12-05",108.75,112.5,108.75,111.25,3030.0],["1996-12-06",106.25,112.5,102.5,112.5,2880.0],["1996-12-09",107.5,112.5,107.5,107.5,330.0],["1996-12-10",112.5,112.5,108.75,112.5,2250.0],["1996-12-11",106.25,110.0,105.0,108.75,1610.0],["1996-12-12",110.0,110.0,106.25,106.25,560.0],["1996-12-13",106.25,110.0,106.25,106.25,390.0],["1996-12-16",106.25,110.0,106.25,106.25,750.0],["1996-12-17",102.5,110.0,102.5,110.0,1590.0],["1996-12-18",105.625,110.0,105.0,106.25,1040.0],["1996-12-19",110.0,110.0,106.25,106.25,960.0],["1996-12-20",106.25,107.5,106.25,106.25,840.0],["1996-12-23",108.75,110.0,105.0,107.5,18160.0],["1996-12-24",110.0,110.0,106.25,106.25,1070.0],["1996-12-26",106.25,110.0,106.25,106.875,2530.0],["1996-12-27",108.75,108.75,103.75,103.75,4630.0],["1996-12-30",103.75,108.75,97.5,106.25,14380.0],["1996-12-31",108.75,108.75,102.5,106.25,5190.0],["1997-01-02",106.25,106.25,102.5,102.5,3440.0],["1997-01-03",105.0,112.5,105.0,112.5,2610.0],["1997-01-06",112.5,112.5,107.5,111.25,820.0],["1997-01-07",107.5,111.25,107.5,110.0,910.0],["1997-01-08",107.5,120.0,107.5,117.5,4210.0],["1997-01-09",117.5,117.5,111.25,111.25,810.0],["1997-01-10",110.0,115.0,110.0,111.25,620.0],["1997-01-13",115.0,117.5,113.75,115.0,2270.0],["1997-01-14",117.5,117.5,113.75,113.75,710.0],["1997-01-15",113.75,117.5,112.5,112.5,3110.0],["1997-01-16",112.5,115.0,111.25,111.25,970.0],["1997-01-17",111.25,111.25,108.75,108.75,620.0],["1997-01-20",111.25,111.25,108.75,111.25,270.0],["1997-01-21",111.25,111.25,110.0,110.0,5750.0],["1997-01-22",112.5,113.75,111.25,111.25,740.0],["1997-01-23",113.75,115.0,111.25,112.5,3570.0],["1997-01-24",112.5,115.0,112.5,115.0,2410.0],["1997-01-27",113.75,116.25,112.5,112.5,1570.0],["1997-01-28",111.25,115.0,111.25,111.25,170.0],["1997-01-29",115.0,115.0,107.5,108.75,1880.0],["1997-01-30",110.0,110.0,107.5,108.75,1980.0],["1997-01-31",107.5,110.0,107.5,107.5,540.0],["1997-02-03",107.5,110.0,103.75,103.75,970.0],["1997-02-04",105.0,110.0,104.6875,107.5,7110.0],["1997-02-05",108.75,108.75,106.875,108.75,4900.0],["1997-02-06",106.25,106.25,106.25,106.25,110.0],["1997-02-07",108.75,108.75,106.25,107.5,810.0],["1997-02-10",110.0,110.0,107.5,109.375,3240.0],["1997-02-11",107.5,110.0,107.5,108.125,2140.0],["1997-02-12",110.0,110.0,107.5,107.5,2770.0],["1997-02-13",110.0,110.0,107.5,110.0,1570.0],["1997-02-14",110.0,112.5,110.0,110.0,2770.0],["1997-02-18",110.0,111.25,110.0,111.25,2120.0],["1997-02-19",111.25,111.25,108.75,108.75,1230.0],["1997-02-20",110.0,111.25,107.5,107.5,2890.0],["1997-02-21",107.5,111.25,107.5,107.5,1960.0],["1997-02-24",111.25,111.25,103.75,106.25,2330.0],["1997-02-25",103.75,106.25,101.25,101.25,3660.0],["1997-02-26",105.0,105.0,98.75,98.75,11420.0],["1997-02-27",101.25,102.5,98.75,98.75,8090.0],["1997-02-28",98.75,101.25,98.75,98.75,290.0],["1997-03-03",100.0,101.25,98.75,101.25,220.0],["1997-03-04",98.75,101.25,98.75,98.75,900.0],["1997-03-05",101.25,101.25,96.25,98.75,1800.0],["1997-03-06",97.5,98.75,97.5,97.5,1920.0],["1997-03-07",97.5,100.0,97.5,97.5,1690.0],["1997-03-10",100.0,100.0,97.5,97.5,640.0],["1997-03-11",96.25,98.75,95.0,96.25,3190.0],["1997-03-12",95.0,98.75,93.75,97.5,9370.0],["1997-03-13",92.5,96.25,92.5,95.0,1350.0],["1997-03-14",92.5,92.5,85.0,86.25,4910.0],["1997-03-17",85.0,90.0,77.5,81.25,15020.0],["1997-03-18",81.25,83.75,81.25,82.5,2850.0],["1997-03-19",82.5,82.5,78.75,80.0,3870.0],["1997-03-20",81.25,81.25,78.75,80.625,7690.0],["1997-03-21",81.25,81.25,80.0,81.25,1670.0],["1997-03-24",80.0,81.25,77.5,80.0,4960.0],["1997-03-25",77.5,78.75,77.5,78.75,12170.0],["1997-03-26",77.5,83.75,77.5,83.75,11730.0],["1997-03-27",83.75,85.0,81.25,85.0,8490.0],["1997-03-31",85.0,85.0,81.875,83.75,12850.0],["1997-04-01",81.25,83.75,81.25,82.5,4630.0],["1997-04-02",83.75,96.25,82.5,96.25,14910.0],["1997-04-03",101.25,103.75,96.25,100.0,19270.0],["1997-04-04",101.25,101.25,98.75,100.0,2620.0],["1997-04-07",102.5,102.5,98.75,101.25,2130.0],["1997-04-08",101.25,101.25,97.5,97.5,9510.0],["1997-04-09",100.0,101.25,96.25,98.75,8260.0],["1997-04-10",100.0,100.0,92.5,96.25,3310.0],["1997-04-11",92.5,95.0,88.75,91.25,3230.0],["1997-04-14",91.25,91.25,85.0,88.75,8310.0],["1997-04-15",90.0,91.25,87.5,87.5,3640.0],["1997-04-16",90.0,90.0,86.25,88.75,1100.0],["1997-04-17",90.0,90.0,86.25,86.25,1110.0],["1997-04-18",86.25,88.75,86.25,87.5,210.0],["1997-04-21",88.75,88.75,86.25,86.25,1110.0],["1997-04-22",87.5,90.0,86.25,90.0,640.0],["1997-04-23",90.0,90.0,86.25,87.5,960.0],["1997-04-24",90.0,91.25,87.5,91.25,1870.0],["1997-04-25",88.75,91.25,88.75,91.25,1940.0],["1997-04-28",88.75,96.25,88.75,96.25,3120.0],["1997-04-29",96.25,96.25,92.5,96.25,100.0],["1997-04-30",96.25,96.25,93.75,93.75,130.0],["1997-05-01",96.25,96.25,93.75,95.0,330.0],["1997-05-02",96.25,96.25,92.5,92.5,2600.0],["1997-05-05",95.0,95.0,92.5,92.5,360.0],["1997-05-06",95.0,95.0,90.0,90.0,2810.0],["1997-05-07",92.1875,92.5,88.75,88.75,680.0],["1997-05-08",88.75,90.0,87.5,87.5,380.0],["1997-05-09",87.5,87.5,86.25,87.5,610.0],["1997-05-12",90.0,90.0,85.0,86.25,2600.0],["1997-05-13",86.25,88.75,85.0,87.5,1650.0],["1997-05-14",87.5,87.5,85.0,86.25,1110.0],["1997-05-15",85.0,88.75,85.0,88.75,700.0],["1997-05-16",87.5,88.75,86.25,88.75,200.0],["1997-05-19",88.75,88.75,85.0,87.5,550.0],["1997-05-20",86.25,87.5,83.75,85.0,26800.0],["1997-05-21",85.0,86.25,83.75,85.0,2370.0],["1997-05-22",83.75,86.25,82.5,83.75,1460.0],["1997-05-23",85.0,85.0,82.5,83.75,810.0],["1997-05-27",85.0,85.0,82.5,82.5,560.0],["1997-05-28",83.75,85.0,83.75,83.75,1120.0],["1997-05-29",85.0,85.0,82.5,82.5,2120.0],["1997-05-30",82.5,85.0,82.5,85.0,5290.0],["1997-06-02",85.0,85.0,83.75,85.0,510.0],["1997-06-03",83.75,85.0,83.75,83.75,5460.0],["1997-06-04",83.75,86.25,83.75,86.25,1550.0],["1997-06-05",87.5,88.75,85.0,87.5,6870.0],["1997-06-06",87.5,88.75,87.5,88.75,2710.0],["1997-06-09",87.5,88.75,85.0,86.875,4440.0],["1997-06-10",85.0,86.25,83.75,86.25,3100.0],["1997-06-11",85.0,86.25,85.0,86.25,270.0],["1997-06-12",85.0,87.5,85.0,87.5,490.0],["1997-06-13",88.75,88.75,86.25,86.25,2040.0],["1997-06-16",86.25,87.5,86.25,87.5,440.0],["1997-06-17",87.5,87.5,86.25,87.5,180.0],["1997-06-18",86.25,88.125,86.25,86.25,440.0],["1997-06-19",87.5,87.5,86.25,87.5,2480.0],["1997-06-20",86.25,88.75,86.25,86.25,470.0],["1997-06-23",86.25,88.75,86.25,88.125,13730.0],["1997-06-24",86.875,101.25,86.875,98.75,8240.0],["1997-06-25",101.25,103.75,97.5,103.75,5020.0],["1997-06-26",101.25,120.0,101.25,113.75,18450.0],["1997-06-27",116.25,121.25,113.75,120.0,4110.0],["1997-06-30",120.0,122.5,115.0,122.5,4700.0],["1997-07-01",122.5,122.5,115.0,117.5,6470.0],["1997-07-02",115.0,117.5,115.0,116.25,5470.0],["1997-07-03",118.75,118.75,116.25,118.75,340.0],["1997-07-07",118.75,118.75,116.25,116.25,1440.0],["1997-07-08",118.75,118.75,111.25,111.25,1910.0],["1997-07-09",111.25,111.25,106.25,110.0,14060.0],["1997-07-10",108.75,108.75,105.0,105.0,1120.0],["1997-07-11",108.75,108.75,106.25,108.75,1750.0],["1997-07-14",106.25,108.75,106.25,106.25,2750.0],["1997-07-15",103.75,107.5,100.0,105.0,4270.0],["1997-07-16",102.5,103.75,101.25,101.25,750.0],["1997-07-17",101.25,103.75,100.0,103.75,1480.0],["1997-07-18",103.75,103.75,103.75,103.75,10.0],["1997-07-21",100.0,102.5,98.75,100.625,1280.0],["1997-07-22",102.1875,102.5,100.0,101.25,1050.0],["1997-07-23",100.0,102.5,100.0,102.5,1820.0],["1997-07-24",101.25,102.5,100.0,100.0,2510.0],["1997-07-25",100.0,103.75,100.0,100.0,390.0],["1997-07-28",102.5,102.5,100.0,100.0,870.0],["1997-07-29",100.0,102.5,100.0,102.5,2330.0],["1997-07-30",102.5,102.5,102.5,102.5,550.0],["1997-07-31",102.5,102.5,100.0,102.5,840.0],["1997-08-01",102.5,102.5,97.5,97.5,2340.0],["1997-08-04",101.25,101.25,96.25,96.25,1240.0],["1997-08-05",100.0,101.25,98.75,101.25,4900.0],["1997-08-06",100.9375,101.25,98.75,98.75,1540.0],["1997-08-07",98.75,101.25,98.75,101.25,6870.0],["1997-08-08",101.25,101.25,92.5,93.75,2830.0],["1997-08-11",93.75,96.25,93.75,96.25,450.0],["1997-08-12",92.5,95.0,91.25,93.75,2810.0],["1997-08-13",95.0,95.0,90.0,93.125,1030.0],["1997-08-14",91.25,96.25,91.25,96.25,1520.0],["1997-08-15",96.25,96.25,96.25,96.25,90.0],["1997-08-18",93.75,95.0,90.0,92.5,4930.0],["1997-08-19",95.0,95.0,92.5,95.0,2420.0],["1997-08-20",92.5,95.0,91.25,92.5,5630.0],["1997-08-21",93.75,93.75,87.5,90.0,4030.0],["1997-08-22",88.75,90.0,87.5,87.5,2060.0],["1997-08-25",87.5,90.0,87.5,87.5,4020.0],["1997-08-26",88.75,90.0,86.25,90.0,1300.0],["1997-08-27",86.25,90.0,86.25,87.5,10990.0],["1997-08-28",87.5,87.5,85.0,87.5,5430.0],["1997-08-29",87.5,87.5,86.25,86.25,560.0],["1997-09-02",87.5,88.75,86.25,86.25,6260.0],["1997-09-03",87.5,87.5,86.25,87.5,8280.0],["1997-09-04",86.25,87.5,86.25,87.5,490.0],["1997-09-05",87.5,87.5,86.25,87.5,5710.0],["1997-09-08",86.25,87.5,85.0,86.25,11510.0],["1997-09-09",88.75,88.75,86.25,88.75,4320.0],["1997-09-10",90.0,103.75,88.75,102.5,20730.0],["1997-09-11",102.5,102.5,96.25,98.75,5700.0],["1997-09-12",98.75,98.75,95.0,97.5,1460.0],["1997-09-15",93.75,96.25,90.0,96.25,30790.0],["1997-09-16",96.25,122.5,96.25,122.5,23370.0],["1997-09-17",123.75,130.0,120.0,128.75,22120.0],["1997-09-18",128.4375,128.75,120.0,120.625,4590.0],["1997-09-19",120.0,122.5,116.25,117.5,3640.0],["1997-09-22",120.0,121.25,116.25,118.75,5020.0],["1997-09-23",118.75,120.0,116.25,117.5,1640.0],["1997-09-24",116.875,121.25,116.875,118.75,3670.0],["1997-09-25",120.0,121.25,118.75,120.0,1190.0],["1997-09-26",116.25,120.0,116.25,117.5,1000.0],["1997-09-29",120.0,120.0,116.25,118.75,2570.0],["1997-09-30",118.75,133.75,118.75,133.75,9240.0],["1997-10-01",130.0,147.5,130.0,141.25,15830.0],["1997-10-02",142.5,145.0,136.25,136.25,6400.0],["1997-10-03",140.0,140.0,135.0,135.0,1190.0],["1997-10-06",136.25,137.5,133.125,133.125,2400.0],["1997-10-07",136.25,136.25,134.375,135.0,1340.0],["1997-10-08",132.5,137.5,132.5,137.5,6640.0],["1997-10-09",132.5,136.25,131.25,131.25,2920.0],["1997-10-10",130.0,133.75,128.75,130.0,2400.0],["1997-10-13",128.75,131.25,128.75,128.75,8440.0],["1997-10-14",128.75,130.0,128.125,130.0,5240.0],["1997-10-15",128.75,130.0,128.125,128.75,2220.0],["1997-10-16",130.0,130.0,128.125,128.125,560.0],["1997-10-17",126.875,127.5,123.75,123.75,2530.0],["1997-10-20",125.0,126.25,125.0,125.0,1320.0],["1997-10-21",125.0,125.0,123.75,125.0,8570.0],["1997-10-22",126.25,127.5,123.75,125.0,5840.0],["1997-10-23",121.25,125.0,121.25,123.75,1090.0],["1997-10-24",122.5,128.75,122.5,127.5,2120.0],["1997-10-27",126.25,127.5,112.5,112.5,2840.0],["1997-10-28",106.25,117.5,106.25,115.0,3230.0],["1997-10-29",122.5,122.5,116.25,118.75,1950.0],["1997-10-30",117.5,117.5,108.75,110.0,1950.0],["1997-10-31",111.25,113.75,108.75,110.0,300.0],["1997-11-03",113.75,113.75,107.5,108.75,2530.0],["1997-11-04",108.75,108.75,103.75,106.25,3210.0],["1997-11-05",108.75,110.0,108.125,108.75,2220.0],["1997-11-06",111.25,111.25,105.0,107.5,3310.0],["1997-11-07",106.25,106.25,105.0,105.0,220.0],["1997-11-10",107.5,107.5,106.25,106.25,250.0],["1997-11-11",107.5,107.5,105.0,106.875,1280.0],["1997-11-12",103.75,107.5,103.75,103.75,2050.0],["1997-11-13",103.75,105.0,100.0,101.25,4580.0],["1997-11-14",101.25,108.75,101.25,108.75,2660.0],["1997-11-17",110.0,110.0,106.25,106.25,370.0],["1997-11-18",110.0,112.5,107.5,108.75,5260.0],["1997-11-19",110.0,110.0,107.5,110.0,1580.0],["1997-11-20",110.0,112.5,110.0,112.5,1500.0],["1997-11-21",113.125,113.125,110.0,110.0,16140.0],["1997-11-24",111.25,111.25,108.75,108.75,1740.0],["1997-11-25",108.75,111.25,102.5,106.25,4020.0],["1997-11-26",103.75,105.0,103.75,103.75,690.0],["1997-11-28",103.75,103.75,103.75,103.75,220.0],["1997-12-01",106.25,106.25,103.75,103.75,4060.0],["1997-12-02",102.5,105.0,100.0,101.25,1880.0],["1997-12-03",102.5,102.5,97.5,98.75,2230.0],["1997-12-04",101.25,102.5,100.0,100.0,990.0],["1997-12-05",100.0,101.25,100.0,100.0,900.0],["1997-12-08",100.0,103.75,100.0,103.75,700.0],["1997-12-09",103.75,103.75,98.75,100.0,2560.0],["1997-12-10",100.0,102.5,97.5,98.75,1820.0],["1997-12-11",98.75,98.75,96.25,98.125,1390.0],["1997-12-12",98.75,98.75,96.25,96.25,210.0],["1997-12-15",100.0,100.0,97.5,97.5,580.0],["1997-12-16",97.5,97.5,95.0,97.5,1420.0],["1997-12-17",95.0,96.25,92.5,93.75,1130.0],["1997-12-18",95.0,95.0,82.5,90.0,36620.0],["1997-12-19",90.0,92.5,87.5,88.125,3560.0],["1997-12-22",90.0,91.25,87.5,87.5,6090.0],["1997-12-23",91.25,91.25,86.25,86.25,1900.0],["1997-12-24",88.75,88.75,87.5,88.75,2470.0],["1997-12-26",87.5,88.75,87.5,87.5,1330.0],["1997-12-29",88.75,88.75,85.0,87.5,5000.0],["1997-12-30",88.125,88.125,82.5,83.75,11480.0],["1997-12-31",85.625,86.25,83.75,85.0,10600.0],["1998-01-02",85.0,86.25,85.0,85.0,2850.0],["1998-01-05",86.25,86.25,85.0,85.625,2720.0],["1998-01-06",86.25,86.25,85.0,85.0,3650.0],["1998-01-07",85.0,86.25,85.0,86.25,2140.0],["1998-01-08",85.0,92.5,85.0,92.5,33320.0],["1998-01-09",92.5,95.0,92.5,93.125,12550.0],["1998-01-12",90.0,93.75,90.0,93.125,6900.0],["1998-01-13",91.25,94.375,91.25,92.5,7760.0],["1998-01-14",93.75,96.25,91.875,95.0,2470.0],["1998-01-15",93.75,98.75,93.75,98.125,18760.0],["1998-01-16",98.75,101.25,97.5,100.0,14370.0],["1998-01-20",100.0,100.0,96.25,98.75,7930.0],["1998-01-21",98.75,98.75,96.25,96.25,800.0],["1998-01-22",97.5,97.5,95.0,97.5,1860.0],["1998-01-23",97.5,97.5,91.25,93.125,3590.0],["1998-01-26",92.5,93.75,91.25,91.25,3320.0],["1998-01-27",91.25,93.75,91.25,92.5,440.0],["1998-01-28",93.125,93.125,91.25,91.25,2850.0],["1998-01-29",93.75,93.75,91.25,93.125,1180.0],["1998-01-30",93.125,93.125,91.25,91.25,2860.0],["1998-02-02",95.0,101.25,95.0,100.0,32750.0],["1998-02-03",105.0,120.0,105.0,117.5,30200.0],["1998-02-04",121.25,126.25,117.5,123.75,16290.0],["1998-02-05",125.0,125.625,120.625,123.75,6910.0],["1998-02-06",123.75,123.75,120.0,122.5,6630.0],["1998-02-09",122.5,122.5,120.0,121.25,4460.0],["1998-02-10",120.0,122.5,113.125,115.0,13140.0],["1998-02-11",115.625,115.625,111.25,112.5,9120.0],["1998-02-12",113.125,113.125,110.0,111.875,4430.0],["1998-02-13",112.5,112.5,110.0,112.5,4360.0],["1998-02-17",112.5,112.5,111.25,112.5,2880.0],["1998-02-18",112.5,112.5,106.25,112.5,25770.0],["1998-02-19",112.5,118.75,112.5,118.75,5470.0],["1998-02-20",118.75,121.25,116.25,120.625,4750.0],["1998-02-23",121.25,121.25,118.75,121.25,2230.0],["1998-02-24",120.625,121.25,115.0,118.75,5580.0],["1998-02-25",118.75,128.75,118.75,128.75,7590.0],["1998-02-26",128.75,143.75,128.75,140.0,16560.0],["1998-02-27",142.5,150.0,140.0,145.0,13720.0],["1998-03-02",146.25,151.25,143.75,150.0,8880.0],["1998-03-03",150.0,150.0,138.75,140.625,7710.0],["1998-03-04",141.25,141.25,138.75,139.375,3410.0],["1998-03-05",137.5,142.5,136.25,141.25,2180.0],["1998-03-06",142.5,146.25,142.5,145.0,4330.0],["1998-03-09",146.25,146.25,142.5,143.75,2730.0],["1998-03-10",146.25,146.25,140.0,140.0,2850.0],["1998-03-11",142.5,142.5,137.5,140.0,3390.0],["1998-03-12",140.0,142.5,140.0,142.5,2640.0],["1998-03-13",142.5,145.0,141.25,145.0,650.0],["1998-03-16",145.0,146.875,143.75,146.25,5110.0],["1998-03-17",143.75,147.5,142.5,146.25,5830.0],["1998-03-18",146.25,146.875,145.0,146.875,1940.0],["1998-03-19",146.875,146.875,145.0,145.0,930.0],["1998-03-20",147.5,147.5,143.75,144.375,2510.0],["1998-03-23",143.75,146.25,141.25,141.875,1030.0],["1998-03-24",144.375,145.0,142.5,144.375,4130.0],["1998-03-25",143.75,143.75,137.5,140.625,5850.0],["1998-03-26",140.625,140.625,136.25,140.0,2270.0],["1998-03-27",138.75,140.0,135.0,137.5,14130.0],["1998-03-30",136.25,137.5,133.125,136.25,6020.0],["1998-03-31",136.25,138.75,135.625,138.75,920.0],["1998-04-01",137.5,149.375,136.875,148.75,17990.0],["1998-04-02",150.0,166.25,148.75,165.0,38290.0],["1998-04-03",166.25,182.5,165.0,180.0,46950.0],["1998-04-06",181.25,182.5,167.5,168.75,13450.0],["1998-04-07",166.25,171.25,166.25,168.75,8590.0],["1998-04-08",166.25,168.75,166.25,168.125,3240.0],["1998-04-09",167.5,167.5,160.0,161.25,8880.0],["1998-04-13",161.25,163.75,158.75,161.25,3850.0],["1998-04-14",161.25,161.25,153.75,153.75,5570.0],["1998-04-15",153.75,157.5,146.25,148.75,16430.0],["1998-04-16",148.75,148.75,142.5,145.0,5540.0],["1998-04-17",140.0,145.625,140.0,143.75,188760.0],["1998-04-20",145.0,145.625,141.25,142.5,39690.0],["1998-04-21",143.75,143.75,138.75,138.75,20450.0],["1998-04-22",138.75,139.375,123.75,131.25,24150.0],["1998-04-23",131.25,135.0,123.75,128.75,18350.0],["1998-04-24",127.5,129.375,124.375,127.5,12830.0],["1998-04-27",125.0,125.0,119.375,123.125,25290.0],["1998-04-28",126.25,132.5,123.75,125.625,32470.0],["1998-04-29",128.75,135.0,126.25,131.25,16680.0],["1998-04-30",135.0,138.75,132.5,134.375,11030.0],["1998-05-01",135.0,137.5,133.75,135.0,6460.0],["1998-05-04",136.25,136.25,132.5,132.5,4590.0],["1998-05-05",135.0,135.0,132.5,133.75,11070.0],["1998-05-06",133.75,136.25,130.0,130.0,7700.0],["1998-05-07",133.75,133.75,123.75,123.75,11280.0],["1998-05-08",125.0,130.0,125.0,126.25,30020.0],["1998-05-11",126.25,130.0,123.75,127.5,15920.0],["1998-05-12",127.5,127.5,123.75,123.75,7210.0],["1998-05-13",125.0,128.75,123.75,125.625,12640.0],["1998-05-14",127.5,127.5,125.0,125.625,3860.0],["1998-05-15",127.5,127.5,118.75,118.75,12910.0],["1998-05-18",118.75,122.5,118.75,118.75,11040.0],["1998-05-19",120.0,121.25,120.0,120.0,4170.0],["1998-05-20",121.25,123.75,120.0,122.5,8250.0],["1998-05-21",123.75,123.75,117.5,122.5,6670.0],["1998-05-22",125.0,136.25,125.0,132.5,43380.0],["1998-05-26",135.0,138.75,130.0,130.0,16130.0],["1998-05-27",128.75,132.5,126.25,130.625,6990.0],["1998-05-28",132.5,136.25,131.25,131.25,9070.0],["1998-05-29",135.0,135.0,122.5,125.625,6120.0],["1998-06-01",123.75,127.5,123.75,123.75,1860.0],["1998-06-02",126.25,130.0,125.0,127.5,2760.0],["1998-06-03",127.5,128.125,126.25,126.25,1690.0],["1998-06-04",126.25,128.75,125.0,127.5,2870.0],["1998-06-05",125.0,127.5,118.75,120.0,6990.0],["1998-06-08",120.0,121.25,118.125,118.75,7320.0],["1998-06-09",118.75,121.25,118.75,121.25,2110.0],["1998-06-10",120.0,121.25,118.75,118.75,6830.0],["1998-06-11",120.0,120.0,116.25,117.5,1410.0],["1998-06-12",120.0,120.0,116.875,117.5,5390.0],["1998-06-15",115.0,117.5,115.0,117.5,2890.0],["1998-06-16",117.5,121.25,116.25,116.25,2030.0],["1998-06-17",118.75,122.5,118.75,120.0,3030.0],["1998-06-18",122.5,122.5,117.5,120.0,2180.0],["1998-06-19",121.25,121.25,115.0,117.5,5200.0],["1998-06-22",120.0,120.0,117.5,117.5,660.0],["1998-06-23",117.5,120.0,117.5,118.75,2500.0],["1998-06-24",118.75,121.25,118.75,118.75,4230.0],["1998-06-25",118.75,122.5,118.75,118.75,3820.0],["1998-06-26",121.25,121.25,117.5,120.0,4070.0],["1998-06-29",120.0,120.0,118.75,118.75,1160.0],["1998-06-30",117.5,120.0,117.5,120.0,2870.0],["1998-07-01",118.75,120.0,118.75,119.375,2120.0],["1998-07-02",120.0,120.0,118.75,118.75,5730.0],["1998-07-06",118.75,121.25,118.75,120.625,3820.0],["1998-07-07",121.25,121.25,118.75,120.0,2980.0],["1998-07-08",118.75,121.25,118.75,118.75,5540.0],["1998-07-09",120.0,120.0,118.75,120.0,6740.0],["1998-07-10",118.75,120.0,118.75,119.375,1690.0],["1998-07-13",118.75,120.0,118.75,118.75,2160.0],["1998-07-14",120.0,131.25,118.75,128.75,30160.0],["1998-07-15",130.0,131.25,127.5,130.0,13890.0],["1998-07-16",131.25,133.75,130.0,131.25,10670.0],["1998-07-17",133.125,136.25,131.25,136.25,25760.0],["1998-07-20",132.5,136.25,130.0,130.0,9340.0],["1998-07-21",132.5,132.5,125.0,125.0,8680.0],["1998-07-22",123.75,126.25,120.0,120.0,6010.0],["1998-07-23",120.0,120.0,115.625,115.625,3180.0],["1998-07-24",115.625,120.625,115.0,120.0,20190.0],["1998-07-27",117.5,120.0,116.25,116.25,3610.0],["1998-07-28",119.375,119.375,113.125,115.0,4210.0],["1998-07-29",113.75,115.0,97.5,105.0,16560.0],["1998-07-30",105.0,107.5,102.5,103.125,6290.0],["1998-07-31",100.0,103.75,97.5,100.625,4770.0],["1998-08-03",101.25,101.25,95.0,95.0,1700.0],["1998-08-04",98.75,98.75,95.0,98.125,2210.0],["1998-08-05",96.25,98.75,85.0,88.75,16100.0],["1998-08-06",90.625,98.75,88.75,98.75,7550.0],["1998-08-07",100.0,105.0,98.75,105.0,5240.0],["1998-08-10",103.75,106.25,101.25,105.0,4760.0],["1998-08-11",100.0,103.75,100.0,102.5,2330.0],["1998-08-12",103.75,103.75,100.0,100.0,2690.0],["1998-08-13",101.875,103.75,100.0,100.0,1280.0],["1998-08-14",103.125,103.125,95.0,100.0,5360.0],["1998-08-17",101.25,101.25,98.125,100.0,1210.0],["1998-08-18",101.25,102.5,98.75,99.375,3000.0],["1998-08-19",100.0,101.25,98.75,100.0,1930.0],["1998-08-20",101.25,101.25,97.5,100.0,2900.0],["1998-08-21",101.25,101.25,95.0,101.25,2120.0],["1998-08-24",101.25,101.25,91.25,93.75,7350.0],["1998-08-25",92.5,102.5,92.5,98.75,13480.0],["1998-08-26",97.5,100.0,92.5,92.5,4210.0],["1998-08-27",91.875,91.875,85.0,86.25,9300.0],["1998-08-28",91.25,91.25,85.0,88.75,7000.0],["1998-08-31",91.25,91.25,85.0,85.0,7500.0],["1998-09-01",83.75,83.75,70.0,73.125,87160.0],["1998-09-02",73.125,77.5,72.5,73.75,19080.0],["1998-09-03",73.75,73.75,65.625,70.0,7710.0],["1998-09-04",71.25,71.25,66.25,70.0,12040.0],["1998-09-08",72.5,72.5,63.75,66.25,10440.0],["1998-09-09",65.625,73.75,65.625,73.75,8830.0],["1998-09-10",70.0,72.5,67.5,67.5,6090.0],["1998-09-11",67.5,70.0,67.5,68.75,4340.0],["1998-09-14",72.5,73.75,70.0,70.0,3630.0],["1998-09-15",73.125,73.125,68.75,70.0,1300.0],["1998-09-16",70.0,72.5,67.5,68.75,2810.0],["1998-09-17",68.75,68.75,63.75,65.0,2920.0],["1998-09-18",66.25,68.75,63.75,67.5,4890.0],["1998-09-21",65.0,67.5,65.0,66.875,1200.0],["1998-09-22",68.75,70.0,66.25,70.0,8470.0],["1998-09-23",68.75,70.0,67.5,70.0,8180.0],["1998-09-24",68.125,72.5,68.125,70.0,2390.0],["1998-09-25",72.5,72.5,68.75,70.625,2640.0],["1998-09-28",70.0,71.25,68.75,70.0,7510.0],["1998-09-29",71.25,71.25,68.125,68.75,4580.0],["1998-09-30",67.5,70.0,67.5,70.0,8820.0],["1998-10-01",71.25,71.25,68.125,68.75,7120.0],["1998-10-02",68.75,71.875,68.75,71.25,3760.0],["1998-10-05",72.5,73.75,70.0,71.25,3690.0],["1998-10-06",70.625,75.0,70.0,73.125,7790.0],["1998-10-07",72.5,72.5,65.625,67.5,7760.0],["1998-10-08",62.5,67.5,62.5,64.375,5920.0],["1998-10-09",66.25,70.0,62.5,67.5,4570.0],["1998-10-12",67.5,70.0,67.5,69.375,3410.0],["1998-10-13",65.0,70.0,65.0,68.75,2740.0],["1998-10-14",66.25,70.0,61.25,62.5,9150.0],["1998-10-15",67.5,75.0,63.75,75.0,9940.0],["1998-10-16",76.875,76.875,72.5,76.25,5750.0],["1998-10-19",75.0,105.0,71.25,105.0,18280.0],["1998-10-20",105.0,110.0,94.375,95.0,17460.0],["1998-10-21",95.0,98.75,86.25,90.0,5910.0],["1998-10-22",85.0,93.75,81.25,91.25,5130.0],["1998-10-23",95.0,97.5,87.5,90.0,15500.0],["1998-10-26",92.5,92.5,87.5,90.0,4770.0],["1998-10-27",91.875,95.0,88.75,91.875,8630.0],["1998-10-28",91.25,93.125,90.625,91.25,2390.0],["1998-10-29",91.25,105.0,91.25,101.875,9820.0],["1998-10-30",100.0,105.0,96.875,98.75,7680.0],["1998-11-02",101.25,107.5,100.0,103.75,8650.0],["1998-11-03",107.5,113.75,105.0,110.0,15420.0],["1998-11-04",115.0,121.25,106.25,110.0,21960.0],["1998-11-05",104.375,107.5,98.75,103.75,7070.0],["1998-11-06",106.25,106.875,102.5,106.25,2290.0],["1998-11-09",105.0,108.125,102.5,102.5,1970.0],["1998-11-10",102.5,106.25,100.0,103.75,2710.0],["1998-11-11",102.5,106.25,102.5,102.5,1920.0],["1998-11-12",105.625,106.25,102.5,105.625,1250.0],["1998-11-13",105.625,105.625,102.5,105.625,1120.0],["1998-11-16",108.125,108.125,102.5,103.75,2210.0],["1998-11-17",103.75,106.25,102.5,102.5,2600.0],["1998-11-18",102.5,107.5,102.5,107.5,3140.0],["1998-11-19",105.0,108.125,105.0,108.125,1220.0],["1998-11-20",108.125,108.125,102.5,105.625,2080.0],["1998-11-23",105.0,106.875,101.25,102.5,4620.0],["1998-11-24",102.5,105.0,102.5,103.125,3310.0],["1998-11-25",102.5,104.375,98.75,98.75,1680.0],["1998-11-27",98.75,102.5,98.75,100.0,1340.0],["1998-11-30",100.0,102.5,96.875,100.0,5420.0],["1998-12-01",100.0,101.25,93.75,101.25,12880.0],["1998-12-02",102.5,102.5,98.75,102.5,2640.0],["1998-12-03",103.75,115.0,101.875,105.0,10910.0],["1998-12-04",110.0,118.75,105.0,118.75,3920.0],["1998-12-07",115.0,119.375,115.0,118.75,4260.0],["1998-12-08",116.25,117.5,110.0,110.0,3130.0],["1998-12-09",108.75,108.75,106.25,107.5,8760.0],["1998-12-10",106.25,110.0,106.25,106.25,2970.0],["1998-12-11",106.875,109.375,106.25,108.75,4610.0],["1998-12-14",106.25,113.75,105.0,112.5,7870.0],["1998-12-15",113.75,113.75,107.5,107.5,4170.0],["1998-12-16",107.5,112.5,106.875,106.875,4200.0],["1998-12-17",107.5,108.125,106.875,106.875,4370.0],["1998-12-18",107.5,110.0,106.25,110.0,4440.0],["1998-12-21",107.5,111.25,98.75,99.375,15230.0],["1998-12-22",98.75,103.75,98.75,102.5,14770.0],["1998-12-23",102.5,106.25,100.0,106.25,6610.0],["1998-12-24",106.25,106.875,103.75,106.875,13550.0],["1998-12-28",107.5,108.125,100.0,101.25,5830.0],["1998-12-29",103.75,103.75,99.375,102.5,2500.0],["1998-12-30",99.375,103.75,98.75,99.375,4270.0],["1998-12-31",99.375,103.75,98.75,102.5,5590.0],["1999-01-04",105.0,106.25,103.125,105.625,3000.0],["1999-01-05",106.875,113.75,105.0,106.25,6220.0],["1999-01-06",110.0,110.0,105.0,107.5,2040.0],["1999-01-07",103.75,108.75,103.75,107.5,2670.0],["1999-01-08",107.5,108.75,103.75,104.375,2790.0],["1999-01-11",103.75,108.75,103.75,108.75,3900.0],["1999-01-12",106.25,107.5,103.75,105.0,2170.0],["1999-01-13",102.5,106.25,102.5,105.0,2920.0],["1999-01-14",103.125,106.25,102.5,105.625,1760.0],["1999-01-15",106.875,106.875,100.0,103.125,4640.0],["1999-01-19",103.75,104.375,100.625,103.75,4020.0],["1999-01-20",105.0,105.0,100.0,103.75,4690.0],["1999-01-21",105.0,105.0,100.625,102.5,2990.0],["1999-01-22",105.0,105.0,100.0,104.375,2140.0],["1999-01-25",102.5,105.0,100.625,101.25,1760.0],["1999-01-26",100.625,103.75,100.0,103.125,4720.0],["1999-01-27",103.75,103.75,100.625,100.625,1210.0],["1999-01-28",101.875,112.5,101.875,111.875,18390.0],["1999-01-29",110.0,117.5,108.75,117.5,8920.0],["1999-02-01",116.25,136.25,116.25,135.0,17470.0],["1999-02-02",140.625,146.25,132.5,133.75,17700.0],["1999-02-03",131.25,132.5,123.125,123.75,5180.0],["1999-02-04",123.75,130.0,123.75,130.0,5110.0],["1999-02-05",130.0,133.75,127.5,131.25,6470.0],["1999-02-08",131.25,132.5,118.75,118.75,4520.0],["1999-02-09",118.75,123.75,111.25,112.5,6630.0],["1999-02-10",112.5,117.5,112.5,115.0,3100.0],["1999-02-11",117.5,122.5,117.5,120.625,5630.0],["1999-02-12",120.0,122.5,117.5,120.0,1260.0],["1999-02-16",122.5,128.75,120.0,122.5,4750.0],["1999-02-17",125.0,125.0,118.75,123.75,2240.0],["1999-02-18",122.5,122.5,118.75,120.0,1500.0],["1999-02-19",120.0,122.5,120.0,120.0,1590.0],["1999-02-22",121.25,122.5,120.0,121.25,2350.0],["1999-02-23",120.0,121.25,118.75,120.625,2540.0],["1999-02-24",117.5,117.5,108.75,110.0,3270.0],["1999-02-25",110.0,111.25,107.5,107.5,2490.0],["1999-02-26",110.0,110.0,103.125,103.125,3970.0],["1999-03-01",107.5,107.5,102.5,102.5,1020.0],["1999-03-02",101.875,106.25,101.875,102.5,540.0],["1999-03-03",101.875,103.75,101.875,102.5,1860.0],["1999-03-04",105.0,105.0,101.25,101.875,2350.0],["1999-03-05",103.75,103.75,101.25,102.5,3180.0],["1999-03-08",103.75,105.0,101.875,102.5,1370.0],["1999-03-09",102.5,103.75,100.0,100.625,1580.0],["1999-03-10",100.625,101.25,98.125,98.75,3550.0],["1999-03-11",98.125,101.25,98.125,98.75,3340.0],["1999-03-12",98.75,101.875,98.125,98.75,2190.0],["1999-03-15",98.125,102.5,98.125,101.875,4850.0],["1999-03-16",101.25,102.5,101.25,101.25,600.0],["1999-03-17",101.25,102.5,100.0,100.0,2980.0],["1999-03-18",100.625,100.625,97.5,98.125,6420.0],["1999-03-19",100.0,100.0,98.125,98.125,1040.0],["1999-03-22",98.75,98.75,95.0,95.625,1410.0],["1999-03-23",95.625,97.5,91.25,95.0,2100.0],["1999-03-24",95.0,95.0,92.5,95.0,2720.0],["1999-03-25",96.25,96.25,90.0,91.25,4910.0],["1999-03-26",90.625,92.5,83.75,86.25,4630.0],["1999-03-29",86.875,88.75,83.75,88.75,3250.0],["1999-03-30",88.75,88.75,83.75,87.5,2240.0],["1999-03-31",88.75,91.25,85.625,91.25,2240.0],["1999-04-01",91.25,91.25,85.0,88.75,2430.0],["1999-04-05",90.0,90.0,85.625,88.125,2260.0],["1999-04-06",90.0,90.0,87.5,88.75,1030.0],["1999-04-07",91.25,100.0,90.625,98.75,10260.0],["1999-04-08",101.25,102.5,98.75,101.875,4170.0],["1999-04-09",102.5,102.5,97.5,98.75,5060.0],["1999-04-12",100.0,100.0,95.0,97.5,3350.0],["1999-04-13",97.5,105.0,95.0,101.25,7000.0],["1999-04-14",101.875,107.5,101.875,107.5,3510.0],["1999-04-15",107.5,107.5,101.25,101.25,1260.0],["1999-04-16",103.75,106.25,102.5,104.375,1760.0],["1999-04-19",106.25,106.25,102.5,106.25,3200.0],["1999-04-20",106.25,108.75,101.25,107.5,3750.0],["1999-04-21",107.5,107.5,100.625,106.25,14200.0],["1999-04-22",108.75,108.75,105.0,107.5,1750.0],["1999-04-23",107.5,108.75,105.0,108.75,1580.0],["1999-04-26",110.0,113.75,110.0,112.5,5090.0],["1999-04-27",110.0,111.25,105.0,108.125,2160.0],["1999-04-28",106.875,110.0,106.875,108.75,1580.0],["1999-04-29",110.0,113.75,106.875,113.75,4580.0],["1999-04-30",112.5,125.0,112.5,125.0,4890.0],["1999-05-03",125.0,132.5,122.5,123.75,8330.0],["1999-05-04",125.0,131.25,122.5,131.25,7270.0],["1999-05-05",132.5,132.5,123.75,127.5,2330.0],["1999-05-06",127.5,128.75,122.5,122.5,4490.0],["1999-05-07",122.5,122.5,117.5,120.0,5300.0],["1999-05-10",118.125,121.25,110.625,110.625,10240.0],["1999-05-11",113.75,113.75,107.5,108.75,9490.0],["1999-05-12",110.0,111.25,108.125,110.0,8320.0],["1999-05-13",111.25,122.5,110.0,122.5,17190.0],["1999-05-14",117.5,126.25,116.25,125.0,2870.0],["1999-05-17",123.75,125.0,121.25,123.75,1420.0],["1999-05-18",122.5,126.25,112.5,117.5,3710.0],["1999-05-19",115.0,120.0,115.0,116.875,1350.0],["1999-05-20",116.25,121.25,114.375,114.375,3140.0],["1999-05-21",115.0,117.5,114.375,117.5,380.0],["1999-05-24",118.75,120.0,115.0,118.75,3490.0],["1999-05-25",120.0,120.0,116.25,120.0,2520.0],["1999-05-26",117.5,123.75,115.0,123.75,5430.0],["1999-05-27",122.5,129.375,122.5,128.75,5850.0],["1999-05-28",126.25,128.75,125.625,127.5,5120.0],["1999-06-01",125.625,130.0,125.625,130.0,1760.0],["1999-06-02",126.875,130.0,126.25,128.125,1680.0],["1999-06-03",127.5,138.75,127.5,138.75,9880.0],["1999-06-04",138.75,140.0,137.5,140.0,8880.0],["1999-06-07",140.625,156.875,138.75,146.25,23740.0],["1999-06-08",146.25,153.125,141.25,145.625,17890.0],["1999-06-09",146.25,148.75,143.75,146.875,6680.0],["1999-06-10",146.875,148.75,145.0,146.25,1420.0],["1999-06-11",148.75,148.75,143.75,146.25,8590.0],["1999-06-14",145.625,150.0,145.625,147.5,7480.0],["1999-06-15",146.25,147.5,144.375,146.25,5700.0],["1999-06-16",147.5,147.5,142.5,143.75,7230.0],["1999-06-17",142.5,145.0,142.5,142.5,2520.0],["1999-06-18",142.5,145.0,142.5,142.5,3180.0],["1999-06-21",142.5,145.0,140.625,141.875,5290.0],["1999-06-22",140.0,142.5,136.25,138.75,3210.0],["1999-06-23",137.5,138.125,135.0,135.0,5200.0],["1999-06-24",133.75,137.5,120.0,126.25,7250.0],["1999-06-25",126.25,135.0,124.375,135.0,7140.0],["1999-06-28",134.375,137.5,132.5,132.5,3120.0],["1999-06-29",132.5,137.5,128.75,133.75,8860.0],["1999-06-30",134.375,150.625,134.375,149.375,22150.0],["1999-07-01",150.0,150.625,148.125,150.0,10880.0],["1999-07-02",148.75,152.5,148.75,150.625,24540.0],["1999-07-06",150.625,160.0,150.0,160.0,13350.0],["1999-07-07",160.0,165.0,157.5,165.0,13340.0],["1999-07-08",165.625,166.25,161.25,166.25,12680.0],["1999-07-09",166.875,167.5,161.25,163.75,11650.0],["1999-07-12",158.75,159.375,148.75,150.0,8230.0],["1999-07-13",147.5,148.75,146.25,146.25,2860.0],["1999-07-14",148.75,155.625,146.25,155.0,6290.0],["1999-07-15",155.0,156.25,151.25,155.0,3690.0],["1999-07-16",153.75,155.0,147.5,150.0,4910.0],["1999-07-19",150.0,150.0,141.875,145.0,4070.0],["1999-07-20",143.125,145.0,141.875,142.5,3790.0],["1999-07-21",142.5,143.75,139.375,139.375,4130.0],["1999-07-22",136.875,140.0,135.0,137.5,4000.0],["1999-07-23",136.5625,140.0,135.625,135.625,690.0],["1999-07-26",133.75,141.25,132.5,137.5,4860.0],["1999-07-27",140.0,141.25,132.5,136.875,2880.0],["1999-07-28",140.0,141.25,135.0,141.25,3730.0],["1999-07-29",138.75,142.5,137.5,141.25,4490.0],["1999-07-30",141.25,142.5,138.75,140.0,1710.0],["1999-08-02",140.0,141.25,137.5,138.75,1970.0],["1999-08-03",138.125,138.75,135.0,137.5,2510.0],["1999-08-04",137.5,137.5,130.0,132.5,6400.0],["1999-08-05",130.0,131.25,126.875,131.25,17960.0],["1999-08-06",132.5,136.25,132.5,136.25,860.0],["1999-08-09",136.25,136.25,131.25,131.25,1430.0],["1999-08-10",131.25,135.0,131.25,135.0,190.0],["1999-08-11",131.25,135.0,131.25,135.0,1360.0],["1999-08-12",135.0,136.25,133.75,135.0,1340.0],["1999-08-13",136.25,136.25,131.25,133.125,1560.0],["1999-08-16",133.125,135.625,130.0,130.625,940.0],["1999-08-17",130.0,130.625,126.25,130.625,2530.0],["1999-08-18",128.125,131.25,126.25,129.375,4320.0],["1999-08-19",127.5,130.0,126.25,130.0,710.0],["1999-08-20",130.0,134.375,130.0,133.75,2280.0],["1999-08-23",132.5,135.0,130.0,132.5,1660.0],["1999-08-24",133.75,133.75,125.0,130.625,1370.0],["1999-08-25",130.625,131.25,127.5,129.6875,2930.0],["1999-08-26",128.75,131.25,127.5,128.75,2800.0],["1999-08-27",128.125,131.25,126.875,131.25,1160.0],["1999-08-30",128.75,131.25,121.25,126.25,3050.0],["1999-08-31",123.75,123.75,118.125,121.25,3580.0],["1999-09-01",121.25,127.5,121.25,126.25,1090.0],["1999-09-02",127.5,127.5,120.0,121.25,2130.0],["1999-09-03",126.25,126.25,121.25,125.0,2370.0],["1999-09-07",121.25,124.375,120.0,121.25,3540.0],["1999-09-08",123.75,128.125,122.5,125.0,2000.0],["1999-09-09",126.25,131.875,125.0,131.25,6210.0],["1999-09-10",130.625,137.5,130.625,137.5,6930.0],["1999-09-13",136.25,136.25,133.75,133.75,900.0],["1999-09-14",133.75,133.75,125.0,130.0,4800.0],["1999-09-15",131.25,131.25,128.125,130.0,4220.0],["1999-09-16",129.375,131.25,128.75,130.0,2420.0],["1999-09-17",131.875,131.875,128.75,129.375,3020.0],["1999-09-20",130.0,131.25,128.75,130.0,7700.0],["1999-09-21",128.75,131.25,128.75,130.0,2170.0],["1999-09-22",130.625,131.25,129.375,130.0,530.0],["1999-09-23",129.375,131.25,128.75,130.0,4920.0],["1999-09-24",128.75,130.0,127.5,128.75,3390.0],["1999-09-27",128.75,135.0,128.75,135.0,2060.0],["1999-09-28",134.6875,135.0,133.125,133.75,4290.0],["1999-09-29",140.0,155.0,135.0,152.5,27110.0],["1999-09-30",155.625,166.25,153.75,153.75,29240.0],["1999-10-01",162.5,165.0,155.0,163.75,11090.0],["1999-10-04",165.0,171.25,161.25,165.625,19640.0],["1999-10-05",165.625,171.25,165.0,166.25,13690.0],["1999-10-06",168.125,170.0,167.5,168.125,20670.0],["1999-10-07",169.375,169.375,161.875,165.625,9610.0],["1999-10-08",165.625,165.625,160.0,165.0,9880.0],["1999-10-11",166.25,180.0,165.0,180.0,31010.0],["1999-10-12",185.0,185.0,173.75,177.5,21380.0],["1999-10-13",172.5,175.625,167.5,173.75,11130.0],["1999-10-14",170.625,173.75,170.0,170.0,9630.0],["1999-10-15",170.0,170.0,155.625,159.375,16200.0],["1999-10-18",160.0,162.5,156.875,160.0,6770.0],["1999-10-19",160.0,162.5,159.375,161.25,6930.0],["1999-10-20",160.0,161.875,158.75,160.0,9400.0],["1999-10-21",160.0,161.25,158.125,161.25,4840.0],["1999-10-22",160.0,166.25,160.0,165.625,7100.0],["1999-10-25",165.625,168.75,164.6875,167.5,3710.0],["1999-10-26",168.75,171.25,167.5,171.25,6130.0],["1999-10-27",171.875,185.0,171.25,183.75,29890.0],["1999-10-28",186.25,186.25,182.5,184.375,10230.0],["1999-10-29",183.75,183.75,176.25,178.125,8850.0],["1999-11-01",180.0,190.0,178.75,188.75,19960.0],["1999-11-02",190.0,203.75,190.0,196.25,32460.0],["1999-11-03",193.75,203.75,193.125,201.875,14040.0],["1999-11-04",200.9375,201.25,187.5,193.75,21010.0],["1999-11-05",195.0,195.0,180.0,193.75,10180.0],["1999-11-08",194.375,195.0,187.5,192.5,8320.0],["1999-11-09",195.0,195.0,185.0,188.75,12720.0],["1999-11-10",183.75,194.375,183.75,193.125,14660.0],["1999-11-11",195.0,196.25,190.625,191.25,6250.0],["1999-11-12",192.5,196.25,191.25,191.875,9650.0],["1999-11-15",195.0,196.25,190.0,191.25,12400.0],["1999-11-16",194.375,202.5,192.5,200.0,17570.0],["1999-11-17",204.375,207.5,201.25,201.25,38640.0],["1999-11-18",204.375,208.75,197.5,201.25,13860.0],["1999-11-19",203.75,213.75,200.0,202.5,18200.0],["1999-11-22",200.0,200.0,193.75,195.0,5420.0],["1999-11-23",195.0,197.5,193.75,196.25,4340.0],["1999-11-24",200.0,200.625,192.5,192.5,11700.0],["1999-11-26",198.75,198.75,193.75,197.5,4340.0],["1999-11-29",201.875,202.5,193.125,196.25,8630.0],["1999-11-30",197.5,197.5,183.75,190.0,7210.0],["1999-12-01",190.0,195.0,187.5,195.0,10670.0],["1999-12-02",193.125,195.0,190.0,195.0,4900.0],["1999-12-03",197.5,200.0,193.125,193.125,8590.0],["1999-12-06",195.625,200.0,191.25,196.25,4440.0],["1999-12-07",193.75,198.75,193.75,195.0,14690.0],["1999-12-08",200.625,200.625,192.5,193.75,9440.0],["1999-12-09",194.375,195.0,181.25,183.75,5900.0],["1999-12-10",187.5,187.5,177.5,180.0,6450.0],["1999-12-13",177.5,195.0,177.5,195.0,13810.0],["1999-12-14",195.0,200.0,192.5,197.5,20650.0],["1999-12-15",197.5,217.5,193.75,213.75,39150.0],["1999-12-16",225.0,246.25,221.25,245.625,42760.0],["1999-12-17",253.125,273.125,226.25,237.5,48650.0],["1999-12-20",238.75,261.875,223.75,232.5,23430.0],["1999-12-21",234.375,243.75,226.25,243.75,7530.0],["1999-12-22",245.0,251.875,243.75,246.25,6790.0],["1999-12-23",249.375,249.375,231.25,235.0,4520.0],["1999-12-27",235.3125,236.25,223.75,232.5,10760.0],["1999-12-28",227.1875,270.0,226.875,270.0,41770.0],["1999-12-29",274.375,284.375,266.875,277.5,28720.0],["1999-12-30",281.25,281.25,273.125,273.125,16730.0],["1999-12-31",276.25,288.75,275.625,280.0,7460.0],["2000-01-03",286.25,328.75,283.75,295.625,49040.0],["2000-01-04",286.25,297.5,275.0,280.0,15610.0],["2000-01-05",280.625,284.375,262.5,278.125,24070.0],["2000-01-06",273.75,283.75,273.75,278.125,6550.0],["2000-01-07",275.0,296.25,275.0,287.5,8520.0],["2000-01-10",290.625,293.125,283.75,285.0,12550.0],["2000-01-11",286.875,290.0,273.75,278.125,13120.0],["2000-01-12",276.25,276.875,254.375,258.75,14970.0],["2000-01-13",269.375,296.25,267.5,295.0,24300.0],["2000-01-14",298.75,300.0,282.5,283.75,10060.0],["2000-01-18",285.0,290.0,283.75,288.125,4350.0],["2000-01-19",288.75,310.0,283.75,306.25,19370.0],["2000-01-20",310.0,322.5,308.75,313.75,17430.0],["2000-01-21",320.0,356.25,319.375,347.5,37000.0],["2000-01-24",367.5,372.5,316.4062,319.375,33830.0],["2000-01-25",330.0,330.0,295.0,300.0,19880.0],["2000-01-26",300.0,340.0,293.75,315.0,26520.0],["2000-01-27",312.5,317.5,291.25,300.0,11300.0],["2000-01-28",291.875,301.25,266.25,270.0,27070.0],["2000-01-31",260.0,280.0,251.875,266.25,11240.0],["2000-02-01",271.25,275.625,257.5,271.25,9060.0],["2000-02-02",271.25,278.75,257.5,271.25,9270.0],["2000-02-03",271.25,281.25,265.0,280.0,9830.0],["2000-02-04",278.75,280.0,272.5,276.25,4580.0],["2000-02-07",277.5,280.0,275.0,277.5,4310.0],["2000-02-08",276.25,303.75,275.625,300.0,18810.0],["2000-02-09",314.375,327.5,305.0,313.125,29180.0],["2000-02-10",317.5,340.0,315.0,328.75,16370.0],["2000-02-11",340.0,340.0,311.25,320.625,9600.0],["2000-02-14",326.25,326.25,317.5,320.625,5730.0],["2000-02-15",320.625,322.5,307.5,321.25,5780.0],["2000-02-16",321.25,400.0,320.0,363.125,75040.0],["2000-02-17",393.75,459.2188,350.0,428.75,87320.0],["2000-02-18",449.375,452.5,400.0,433.75,44440.0],["2000-02-22",451.25,502.5,430.0,495.0,51260.0],["2000-02-23",498.75,612.5,497.5,612.5,135840.0],["2000-02-24",595.0,610.0,552.5,588.75,118480.0],["2000-02-25",565.0,655.0,560.0,623.75,103960.0],["2000-02-28",640.0,751.25,634.375,692.5,162400.0],["2000-02-29",740.0,745.0,632.5,690.625,107730.0],["2000-03-01",642.5,646.25,613.75,628.125,231650.0],["2000-03-02",626.25,692.5,615.0,660.0,103350.0],["2000-03-03",668.75,673.75,623.125,630.0,40210.0],["2000-03-06",628.75,630.0,562.5,571.25,62880.0],["2000-03-07",561.875,570.0,497.5,500.3125,110160.0],["2000-03-08",503.75,503.75,451.25,475.0,59510.0],["2000-03-09",475.625,487.5,461.25,483.125,59920.0],["2000-03-10",482.5,535.0,450.0,455.0,75540.0],["2000-03-13",380.0,512.5,379.375,440.625,68770.0],["2000-03-14",450.0,451.25,410.0,413.75,59550.0],["2000-03-15",411.25,415.0,355.0,366.25,68270.0],["2000-03-16",380.0,415.0,360.0,411.875,84750.0],["2000-03-17",402.5,445.0,402.5,443.75,35200.0],["2000-03-20",470.0,472.5,395.0,398.75,69840.0],["2000-03-21",398.125,431.875,387.5,422.5,64960.0],["2000-03-22",435.0,530.0,432.5,522.5,91880.0],["2000-03-23",556.25,562.5,485.0,500.0,56850.0],["2000-03-24",520.0,527.5,480.0,486.25,36530.0],["2000-03-27",520.0,555.0,510.0,518.75,31600.0],["2000-03-28",531.875,535.0,440.0,466.25,32830.0],["2000-03-29",463.75,472.5,435.0,449.375,32220.0],["2000-03-30",423.75,491.25,412.5,432.5,20960.0],["2000-03-31",446.25,452.5,410.0,445.0,20660.0],["2000-04-03",442.5,445.0,360.0,365.0,40420.0],["2000-04-04",370.0,391.25,291.25,325.0,104320.0],["2000-04-05",315.625,345.0,305.0,321.25,56730.0],["2000-04-06",326.25,370.0,321.25,335.625,40570.0],["2000-04-07",355.0,360.0,333.125,347.5,45690.0],["2000-04-10",357.5,360.0,310.0,316.875,26190.0],["2000-04-11",325.0,325.0,255.0,256.25,96570.0],["2000-04-12",279.375,280.0,249.375,266.25,109880.0],["2000-04-13",270.625,305.0,262.5,290.0,88730.0],["2000-04-14",284.375,291.25,220.0,220.0,94570.0],["2000-04-17",207.5,220.0,196.25,217.5,137790.0],["2000-04-18",220.0,297.5,220.0,262.5,70730.0],["2000-04-19",270.0,275.0,255.0,259.2188,38000.0],["2000-04-20",261.25,275.0,250.0,266.25,27400.0],["2000-04-24",269.375,307.5,250.0,287.5,47070.0],["2000-04-25",304.8438,346.25,297.5,341.25,57110.0],["2000-04-26",355.0,377.5,338.75,343.125,49770.0],["2000-04-27",328.75,381.875,315.0,373.75,41610.0],["2000-04-28",385.0,395.0,358.75,381.875,31380.0],["2000-05-01",395.0,398.75,387.5,393.75,27590.0],["2000-05-02",395.625,400.0,375.0,375.625,37250.0],["2000-05-03",374.6875,375.0,315.0,325.0,38270.0],["2000-05-04",327.5,349.375,318.75,322.5,32690.0],["2000-05-05",316.25,350.0,316.25,334.375,15000.0],["2000-05-08",317.5,333.125,299.375,307.5,14160.0],["2000-05-09",336.5625,336.875,297.5,297.5,19590.0],["2000-05-10",299.375,300.0,250.625,256.25,42600.0],["2000-05-11",264.375,301.25,257.5,296.25,42950.0],["2000-05-12",307.5,321.25,291.25,296.25,43650.0],["2000-05-15",320.0,340.0,283.125,336.25,30940.0],["2000-05-16",350.0,356.25,323.75,323.75,31470.0],["2000-05-17",327.5,327.5,291.25,314.375,41650.0],["2000-05-18",318.75,318.75,296.25,298.125,10500.0],["2000-05-19",287.5,305.0,285.0,290.625,19040.0],["2000-05-22",288.75,288.75,270.0,283.75,24370.0],["2000-05-23",282.5,296.25,261.25,285.0,15510.0],["2000-05-24",276.25,278.75,233.75,261.25,47190.0],["2000-05-25",271.875,282.5,253.75,255.0,14630.0],["2000-05-26",265.0,265.0,242.5,251.25,6090.0],["2000-05-30",266.25,285.0,265.0,279.375,30990.0],["2000-05-31",280.0,290.0,263.125,265.0,32690.0],["2000-06-01",283.125,305.0,276.25,287.5,63550.0],["2000-06-02",306.5625,320.0,295.0,298.125,36450.0],["2000-06-05",301.875,329.375,292.5,319.375,42230.0],["2000-06-06",318.75,370.0,318.75,355.625,56290.0],["2000-06-07",358.75,375.0,358.75,366.875,32040.0],["2000-06-08",376.25,452.5,373.75,427.5,153520.0],["2000-06-09",440.625,472.5,427.5,460.0,57270.0],["2000-06-12",465.0,476.875,402.5,437.5,50680.0],["2000-06-13",431.25,445.0,380.0,426.875,45600.0],["2000-06-14",443.75,456.25,425.0,440.0,25000.0],["2000-06-15",440.0,440.0,395.0,409.375,34690.0],["2000-06-16",406.875,406.875,378.75,392.5,27260.0],["2000-06-19",389.375,409.375,370.0,398.75,46370.0],["2000-06-20",401.875,428.125,401.875,415.0,48030.0],["2000-06-21",418.75,422.5,395.0,411.875,16260.0],["2000-06-22",420.0,420.0,396.875,405.625,30170.0],["2000-06-23",405.3125,410.0,385.0,402.5,15110.0],["2000-06-26",401.25,470.0,392.5,450.0,55150.0],["2000-06-27",456.25,479.375,440.625,445.625,44580.0],["2000-06-28",438.75,510.0,437.5,501.25,70220.0],["2000-06-29",473.75,485.625,462.5,468.75,50830.0],["2000-06-30",472.5,486.25,471.875,482.5,37290.0],["2000-07-03",472.5,475.0,457.5,466.25,15150.0],["2000-07-05",466.25,495.0,455.0,495.0,28030.0],["2000-07-06",486.25,490.0,455.625,480.625,29360.0],["2000-07-07",482.5,521.25,476.25,486.25,45360.0],["2000-07-10",483.75,520.0,483.75,505.0,36200.0],["2000-07-11",500.0,541.25,499.375,541.25,67570.0],["2000-07-12",549.375,568.75,532.5,538.75,50470.0],["2000-07-13",543.125,571.25,521.25,571.25,48230.0],["2000-07-14",568.125,590.0,562.5,582.5,42520.0],["2000-07-17",584.375,618.75,580.0,596.875,49140.0],["2000-07-18",581.25,590.0,543.125,544.8438,50510.0],["2000-07-19",544.375,545.0,532.5,537.5,28440.0],["2000-07-20",535.625,578.75,520.625,522.5,29520.0],["2000-07-21",531.25,547.5,497.5,511.25,27810.0],["2000-07-24",510.0,545.0,506.25,528.75,24540.0],["2000-07-25",536.875,539.375,456.875,465.0,40710.0],["2000-07-26",455.0,460.0,425.0,441.25,46570.0],["2000-07-27",430.9375,436.875,410.0,426.25,26050.0],["2000-07-28",412.5,417.5,317.5,325.625,130960.0],["2000-07-31",340.0,382.5,337.5,370.0,59190.0],["2000-08-01",376.25,376.25,342.5,345.0,16520.0],["2000-08-02",353.125,358.75,330.0,332.5,30160.0],["2000-08-03",323.125,356.25,303.75,355.625,36900.0],["2000-08-04",361.25,378.75,359.375,371.25,24430.0],["2000-08-07",380.0,381.25,355.0,355.0,22690.0],["2000-08-08",363.125,397.5,347.5,376.875,30240.0],["2000-08-09",384.6875,401.25,380.625,394.375,26010.0],["2000-08-10",394.375,403.75,388.125,399.2188,34870.0],["2000-08-11",400.0,412.5,370.0,410.625,19810.0],["2000-08-14",413.75,417.5,387.5,387.5,19120.0],["2000-08-15",391.875,415.0,389.375,407.5,18490.0],["2000-08-16",407.5,432.5,403.75,421.25,16980.0],["2000-08-17",420.3125,432.5,417.5,425.625,9790.0],["2000-08-18",435.0,451.875,405.625,423.75,24100.0],["2000-08-21",428.75,451.875,426.25,450.625,15910.0],["2000-08-22",447.5,463.75,447.5,458.75,8930.0],["2000-08-23",456.875,459.375,429.375,454.375,13080.0],["2000-08-24",449.375,457.5,433.75,436.25,11040.0],["2000-08-25",440.0,441.25,430.0,438.75,9440.0],["2000-08-28",445.0,467.5,438.75,450.625,18140.0],["2000-08-29",446.25,452.5,425.625,442.5,15490.0],["2000-08-30",445.0,445.625,417.5,420.625,25000.0],["2000-08-31",417.5,442.5,416.25,424.375,20280.0],["2000-09-01",435.0,462.5,417.5,462.5,23340.0],["2000-09-05",470.625,470.625,435.0,457.5,21260.0],["2000-09-06",449.6875,453.75,425.0,426.875,11190.0],["2000-09-07",435.0,495.0,427.5,487.5,29810.0],["2000-09-08",487.5,491.25,462.5,481.25,20130.0],["2000-09-11",473.125,499.375,469.375,481.25,17690.0],["2000-09-12",489.375,540.0,480.0,537.5,52850.0],["2000-09-13",530.3125,583.75,528.75,582.5,60830.0],["2000-09-14",591.25,615.0,583.75,607.5,75430.0],["2000-09-15",601.5625,601.875,547.5,558.125,48080.0],["2000-09-18",540.625,571.25,530.625,566.875,31690.0],["2000-09-19",576.25,600.0,556.875,570.0,45930.0],["2000-09-20",582.5,584.375,551.25,573.75,63830.0],["2000-09-21",577.5,582.5,556.25,562.5,28620.0],["2000-09-22",520.0,535.0,512.5,528.75,40740.0],["2000-09-25",540.0,563.75,528.125,530.0,27110.0],["2000-09-26",528.125,530.0,506.875,521.25,33760.0],["2000-09-27",521.25,527.5,478.75,490.625,27290.0],["2000-09-28",486.25,530.0,480.0,521.25,24770.0],["2000-09-29",528.75,528.75,491.25,491.5625,60000.0],["2000-10-02",494.0625,527.5,493.125,498.125,13980.0],["2000-10-03",502.5,508.75,478.75,481.25,16740.0],["2000-10-04",475.0,477.5,455.625,461.875,25630.0],["2000-10-05",458.75,466.25,430.0,433.125,15670.0],["2000-10-06",428.75,451.25,402.5,416.25,19060.0],["2000-10-09",410.0,413.75,373.75,411.875,24980.0],["2000-10-10",414.375,414.375,363.75,379.375,23850.0],["2000-10-11",355.625,413.75,352.5,390.0,25070.0],["2000-10-12",400.3125,421.25,388.75,411.25,41430.0],["2000-10-13",439.6875,455.0,415.0,451.875,37530.0],["2000-10-16",454.375,508.75,447.5,500.625,44360.0],["2000-10-17",498.4375,503.75,473.125,480.0,46000.0],["2000-10-18",467.5,494.375,445.0,468.75,29110.0],["2000-10-19",477.5,533.75,475.0,520.0,34090.0],["2000-10-20",525.625,546.25,506.25,525.0,23740.0],["2000-10-23",542.5,559.375,523.75,528.125,45650.0],["2000-10-24",541.25,548.75,492.5,495.0,29340.0],["2000-10-25",481.25,514.375,459.375,470.0,22120.0],["2000-10-26",466.25,515.0,460.0,503.75,39900.0],["2000-10-27",516.875,518.75,457.5,461.25,19830.0],["2000-10-30",460.9375,485.3125,442.5,460.625,35010.0],["2000-10-31",472.5,495.625,468.9062,477.5,37350.0],["2000-11-01",468.125,490.0,440.0,478.125,18840.0],["2000-11-02",487.5,495.625,479.375,483.125,17670.0],["2000-11-03",485.0,485.0,460.0,473.125,16240.0],["2000-11-06",479.375,487.5,474.375,482.5,12000.0],["2000-11-07",477.5,480.0,437.5,457.5,15980.0],["2000-11-08",469.375,470.0,437.5,439.375,14100.0],["2000-11-09",426.25,451.25,415.0,434.375,18010.0],["2000-11-10",434.6875,435.0,389.375,389.375,21950.0],["2000-11-13",352.5,371.25,341.25,360.0,63040.0],["2000-11-14",380.0,397.5,370.0,380.0,39300.0],["2000-11-15",380.625,382.5,365.0,372.5,28770.0],["2000-11-16",369.375,371.25,335.625,344.8438,28060.0],["2000-11-17",344.375,346.25,316.25,331.25,43430.0],["2000-11-20",300.0,310.0,267.5,275.0,69080.0],["2000-11-21",294.0625,294.375,248.75,256.25,68400.0],["2000-11-22",255.3125,278.125,245.0,250.0,63830.0],["2000-11-24",262.5,326.25,260.0,326.25,21480.0],["2000-11-27",337.5,342.5,283.75,288.125,60430.0],["2000-11-28",280.625,288.75,255.0,263.125,38740.0],["2000-11-29",264.375,267.5,233.125,247.5,70830.0],["2000-11-30",255.625,257.5,225.0,237.5,54990.0],["2000-12-01",250.0,301.25,245.625,270.0,81340.0],["2000-12-04",273.125,290.0,257.5,262.5,41560.0],["2000-12-05",280.0,337.5,275.625,335.0,58610.0],["2000-12-06",340.0,353.75,317.5,327.5,29710.0],["2000-12-07",323.125,323.125,295.0,317.5,24730.0],["2000-12-08",338.75,360.0,315.0,328.75,41600.0],["2000-12-11",330.625,360.0,320.0,355.0,60230.0],["2000-12-12",351.25,351.25,330.0,339.375,17440.0],["2000-12-13",335.625,350.0,317.5,330.0,27670.0],["2000-12-14",322.8125,329.375,300.0,304.375,22390.0],["2000-12-15",299.0625,301.25,283.75,300.0,23920.0],["2000-12-18",309.375,320.0,282.5,288.75,28770.0],["2000-12-19",289.375,325.625,280.0,290.0,22730.0],["2000-12-20",262.5,288.125,250.0,260.0,43920.0],["2000-12-21",258.75,258.75,225.0,235.0,52520.0],["2000-12-22",239.375,258.75,226.25,247.5,54020.0],["2000-12-26",258.75,259.375,230.0,230.0,27370.0],["2000-12-27",240.0,275.0,228.125,275.0,68640.0],["2000-12-28",261.5625,285.0,261.25,282.5,23460.0],["2000-12-29",275.625,296.25,275.0,285.625,31290.0],["2001-01-02",293.75,293.75,233.75,236.875,48530.0],["2001-01-03",231.5625,255.0,218.125,247.5,72120.0],["2001-01-04",259.6875,267.5,228.75,233.75,59580.0],["2001-01-05",240.0,242.5,216.875,220.0,24870.0],["2001-01-08",228.125,228.75,205.625,211.875,37030.0],["2001-01-09",212.5,255.0,211.25,238.75,45790.0],["2001-01-10",240.0,270.625,233.75,267.5,21450.0],["2001-01-11",268.125,280.0,257.5,280.0,28870.0],["2001-01-12",280.7812,286.25,257.5,276.25,32930.0],["2001-01-16",282.5,297.5,270.0,293.125,22570.0],["2001-01-17",298.75,346.25,293.75,343.75,78270.0],["2001-01-18",340.625,348.75,335.0,347.5,34380.0],["2001-01-19",341.875,348.75,310.0,316.875,31200.0],["2001-01-22",316.25,338.75,301.875,328.125,41780.0],["2001-01-23",309.375,316.25,225.0,231.875,508880.0],["2001-01-24",226.25,226.25,197.5,201.875,310490.0],["2001-01-25",198.75,200.0,190.625,195.625,128190.0],["2001-01-26",196.25,204.375,191.875,198.125,106170.0],["2001-01-29",204.375,214.375,198.75,213.125,76060.0],["2001-01-30",218.75,218.75,206.25,213.125,36730.0],["2001-01-31",215.0,221.25,203.125,206.875,54620.0],["2001-02-01",210.0,210.0,192.5,200.0,27050.0],["2001-02-02",201.25,205.0,182.5,183.75,38730.0],["2001-02-05",184.375,184.375,170.625,170.625,63180.0],["2001-02-06",171.25,173.125,161.5625,164.375,79640.0],["2001-02-07",166.875,174.375,160.625,167.5,57230.0],["2001-02-08",171.875,179.375,168.75,175.0,27440.0],["2001-02-09",176.25,176.875,165.0,166.25,26040.0],["2001-02-12",168.75,192.5,165.0,191.25,47020.0],["2001-02-13",190.625,196.25,179.375,180.625,37470.0],["2001-02-14",181.25,198.75,177.5,198.125,30260.0],["2001-02-15",203.125,205.0,196.25,202.5,34800.0],["2001-02-16",199.6875,201.25,182.5,189.375,23510.0],["2001-02-20",191.25,193.75,185.0,187.5,33460.0],["2001-02-21",186.25,186.875,180.0,184.375,39100.0],["2001-02-22",186.25,190.0,172.5,183.75,39460.0],["2001-02-23",180.625,190.625,175.625,187.5,21800.0],["2001-02-26",188.75,195.4688,184.375,192.5,19180.0],["2001-02-27",191.875,194.375,180.0,180.625,14270.0],["2001-02-28",180.625,181.875,165.625,169.375,25220.0],["2001-03-01",166.25,171.25,160.0,170.625,18140.0],["2001-03-02",166.25,179.375,163.75,176.875,15890.0],["2001-03-05",175.625,183.125,168.75,181.25,22420.0],["2001-03-06",183.125,184.375,170.0,176.25,17670.0],["2001-03-07",178.75,178.75,167.5,168.125,10170.0],["2001-03-08",167.5,173.125,164.375,166.25,16010.0],["2001-03-09",165.625,166.25,153.75,163.125,22340.0],["2001-03-12",160.625,161.875,152.5,153.75,24620.0],["2001-03-13",153.75,164.375,152.5,161.875,24320.0],["2001-03-14",156.25,163.75,152.5,153.125,32780.0],["2001-03-15",158.125,162.5,153.125,153.75,20500.0],["2001-03-16",153.125,154.375,140.0,142.5,21310.0],["2001-03-19",145.0,153.75,143.75,153.125,13310.0],["2001-03-20",155.0,161.875,147.5,151.7188,27660.0],["2001-03-21",143.75,148.125,135.625,139.2188,25900.0],["2001-03-22",140.0,148.125,132.5,145.0,34280.0],["2001-03-23",147.5,161.25,146.875,155.0,20520.0],["2001-03-26",159.375,160.625,149.375,155.625,35550.0],["2001-03-27",158.75,160.0,155.625,155.625,9080.0],["2001-03-28",156.25,156.25,150.625,151.25,14230.0],["2001-03-29",150.4688,158.75,147.5,151.875,20000.0],["2001-03-30",151.25,161.25,150.625,160.625,16750.0],["2001-04-02",137.5,138.75,110.0,122.5,103980.0],["2001-04-03",118.125,118.75,107.5,110.625,61200.0],["2001-04-04",111.875,117.5,110.0,113.125,37460.0],["2001-04-05",120.0,125.625,110.625,119.375,19600.0],["2001-04-06",121.875,121.875,111.25,112.5,14250.0],["2001-04-09",112.7,118.4,110.4,118.0,24670.0],["2001-04-10",118.0,132.4,118.0,124.0,22370.0],["2001-04-11",130.0,131.4,124.0,128.3,19390.0],["2001-04-12",128.8,145.0,126.0,140.3,13210.0],["2001-04-16",135.7,138.5,134.0,135.3,6720.0],["2001-04-17",130.0,135.2,130.0,133.1,9830.0],["2001-04-18",140.2,148.5,138.5,147.2,17810.0],["2001-04-19",148.0,149.5,143.7,146.2,9760.0],["2001-04-20",147.5,148.5,140.1,147.0,14710.0],["2001-04-23",140.5,140.7,138.0,138.0,8920.0],["2001-04-24",138.5,138.9,128.0,128.3,14610.0],["2001-04-25",131.6,131.6,121.2,129.0,38680.0],["2001-04-26",129.1,138.4,127.5,136.3,29020.0],["2001-04-27",137.3,152.0,134.8,151.9,14340.0],["2001-04-30",152.9,163.5,150.0,156.0,37810.0],["2001-05-01",156.5,161.5,155.5,157.3,20930.0],["2001-05-02",157.2,162.0,153.7,159.3,13420.0],["2001-05-03",159.4,159.4,152.5,154.0,8690.0],["2001-05-04",153.3,153.4,148.3,150.0,13520.0],["2001-05-07",150.5,192.5,150.5,190.1,85670.0],["2001-05-08",194.9,194.9,183.7,189.0,36640.0],["2001-05-09",185.3,197.0,184.5,190.9,23870.0],["2001-05-10",191.9,197.3,183.0,185.5,16280.0],["2001-05-11",185.2,192.2,182.0,192.0,22910.0],["2001-05-14",190.0,203.8,187.6,196.1,26920.0],["2001-05-15",190.5,198.0,181.0,191.4,19680.0],["2001-05-16",189.9,193.2,188.3,189.5,24050.0],["2001-05-17",190.0,220.0,189.5,213.0,61510.0],["2001-05-18",212.2,259.0,212.1,252.4,128170.0],["2001-05-21",257.2,279.0,249.0,251.5,84540.0],["2001-05-22",258.0,265.0,245.0,250.0,33480.0],["2001-05-23",251.0,251.5,239.6,240.1,22350.0],["2001-05-24",243.4,245.0,233.0,244.7,17710.0],["2001-05-25",244.9,270.0,242.9,247.2,18980.0],["2001-05-29",251.5,275.0,248.7,256.6,57600.0],["2001-05-30",251.4,255.0,225.2,243.9,76570.0],["2001-05-31",248.9,264.5,246.2,259.6,27470.0],["2001-06-01",259.0,264.2,248.6,257.3,24230.0],["2001-06-04",261.0,276.0,259.0,267.3,25330.0],["2001-06-05",267.0,267.0,262.5,265.8,21470.0],["2001-06-06",264.8,266.5,255.9,263.9,11330.0],["2001-06-07",259.0,276.5,258.0,274.9,26030.0],["2001-06-08",267.0,272.5,260.5,266.5,16930.0],["2001-06-11",267.0,267.0,247.1,254.4,17370.0],["2001-06-12",249.9,249.9,237.0,239.6,35330.0],["2001-06-13",241.7,248.5,229.5,231.0,21550.0],["2001-06-14",230.3,233.0,215.0,216.2,23170.0],["2001-06-15",213.9,226.0,210.0,225.5,27970.0],["2001-06-18",226.0,231.6,205.0,210.8,27190.0],["2001-06-19",218.4,225.5,197.5,199.9,16580.0],["2001-06-20",197.0,197.6,178.5,192.2,23150.0],["2001-06-21",188.6,206.7,188.0,205.9,14160.0],["2001-06-22",202.7,219.1,202.6,212.6,19590.0],["2001-06-25",219.0,220.0,203.5,208.0,8390.0],["2001-06-26",204.1,217.8,203.6,216.9,10400.0],["2001-06-27",217.9,221.4,215.3,219.1,18500.0],["2001-06-28",219.5,237.0,219.5,228.5,22240.0],["2001-06-29",229.4,272.4,228.5,258.0,13130.0],["2001-07-02",235.5,245.0,232.5,233.6,14740.0],["2001-07-03",233.0,233.5,227.0,231.2,6050.0],["2001-07-05",230.4,234.6,225.0,225.0,6250.0],["2001-07-06",225.0,225.0,207.1,212.0,9630.0],["2001-07-09",209.7,218.0,206.0,215.1,4200.0],["2001-07-10",217.1,220.7,195.5,196.2,15440.0],["2001-07-11",193.9,193.9,187.0,187.5,21550.0],["2001-07-12",194.0,200.0,187.4,198.0,25390.0],["2001-07-13",193.6,200.5,193.5,200.4,24360.0],["2001-07-16",200.5,201.0,188.7,199.9,9420.0],["2001-07-17",197.0,203.5,193.7,203.5,6450.0],["2001-07-18",196.7,201.7,188.6,188.6,15050.0],["2001-07-19",190.6,197.5,190.0,193.4,12510.0],["2001-07-20",193.0,196.0,187.6,190.0,6130.0],["2001-07-23",192.3,192.5,175.0,177.8,16760.0],["2001-07-24",177.5,180.0,170.5,177.0,10500.0],["2001-07-25",175.0,181.9,167.5,181.4,17290.0],["2001-07-26",171.8,177.5,169.9,177.3,5080.0],["2001-07-27",171.8,182.5,167.6,176.9,7320.0],["2001-07-30",174.8,182.9,165.3,175.2,12370.0],["2001-07-31",176.0,176.0,158.0,170.1,22560.0],["2001-08-01",170.0,171.3,164.8,168.2,10560.0],["2001-08-02",169.0,177.4,166.0,171.0,8220.0],["2001-08-03",171.3,180.0,169.0,176.6,4440.0],["2001-08-06",175.9,180.3,166.5,172.9,7880.0],["2001-08-07",170.0,174.6,166.2,169.5,8320.0],["2001-08-08",167.3,170.8,155.0,158.7,5560.0],["2001-08-09",157.6,161.2,150.5,157.1,7630.0],["2001-08-10",158.8,160.0,147.7,152.5,10620.0],["2001-08-13",152.5,157.5,149.5,151.4,10350.0],["2001-08-14",156.0,166.6,152.9,156.6,13140.0],["2001-08-15",156.4,156.4,143.7,144.9,13390.0],["2001-08-16",145.9,147.9,138.6,142.6,10500.0],["2001-08-17",142.5,146.4,131.0,134.1,25930.0],["2001-08-20",134.0,136.0,127.5,127.5,17640.0],["2001-08-21",130.5,130.5,117.2,117.2,16300.0],["2001-08-22",122.9,126.5,117.6,120.5,17820.0],["2001-08-23",119.1,120.5,110.6,110.6,18400.0],["2001-08-24",114.1,127.6,110.6,125.5,30270.0],["2001-08-27",125.5,145.0,124.0,140.2,22310.0],["2001-08-28",142.0,145.4,131.0,131.0,12710.0],["2001-08-29",130.3,143.3,130.3,137.2,10510.0],["2001-08-30",134.9,139.6,123.1,128.7,14150.0],["2001-08-31",127.5,134.8,126.5,130.0,3840.0],["2001-09-04",131.0,133.5,124.6,124.6,6640.0],["2001-09-05",125.0,128.3,122.1,126.6,11310.0],["2001-09-06",126.9,129.8,110.0,113.0,16090.0],["2001-09-07",112.5,114.5,107.7,112.9,12570.0],["2001-09-10",107.0,129.9,104.4,125.8,26410.0],["2001-09-17",122.1,122.7,103.0,105.0,20870.0],["2001-09-18",107.0,108.0,102.2,105.0,22050.0],["2001-09-19",105.5,105.5,91.4,95.2,27200.0],["2001-09-20",94.1,96.9,87.0,88.5,17390.0],["2001-09-21",86.9,95.1,83.5,85.9,60040.0],["2001-09-24",89.5,98.3,86.3,90.6,33500.0],["2001-09-25",91.5,97.0,90.6,93.0,16060.0],["2001-09-26",97.2,107.5,95.0,95.5,28920.0],["2001-09-27",91.6,95.0,86.0,91.0,26440.0],["2001-09-28",93.5,93.6,88.0,93.4,12960.0],["2001-10-01",94.1,94.9,89.5,89.5,7970.0],["2001-10-02",91.2,92.9,86.5,92.0,8200.0],["2001-10-03",90.8,98.0,89.3,94.0,14460.0],["2001-10-04",96.5,100.0,92.5,97.9,11410.0],["2001-10-05",100.0,100.0,89.6,91.6,8880.0],["2001-10-08",91.0,93.9,89.1,90.4,13680.0],["2001-10-09",92.4,95.4,87.5,91.7,13130.0],["2001-10-10",90.6,106.0,90.5,100.7,20360.0],["2001-10-11",105.3,119.6,105.0,114.1,24350.0],["2001-10-12",113.9,114.5,102.0,112.5,28510.0],["2001-10-15",110.5,111.0,105.0,107.9,11160.0],["2001-10-16",115.3,133.3,115.3,130.5,55280.0],["2001-10-17",137.4,137.5,118.0,119.4,17090.0],["2001-10-18",118.1,126.0,113.7,122.1,13380.0],["2001-10-19",125.5,125.9,118.0,123.5,9640.0],["2001-10-22",120.5,132.9,120.5,129.9,11040.0],["2001-10-23",130.1,135.0,128.0,132.0,7780.0],["2001-10-24",132.0,132.5,126.7,129.4,5090.0],["2001-10-25",128.5,130.0,126.1,130.0,6110.0],["2001-10-26",130.2,136.1,129.8,133.3,10450.0],["2001-10-29",134.5,134.5,115.7,118.0,13580.0],["2001-10-30",115.6,116.5,101.5,102.9,41640.0],["2001-10-31",104.8,112.1,97.1,106.6,20270.0],["2001-11-01",104.8,114.5,100.0,114.1,8160.0],["2001-11-02",114.7,114.7,107.4,107.4,4150.0],["2001-11-05",107.5,110.0,102.5,106.0,8940.0],["2001-11-06",108.3,111.5,107.5,109.2,5720.0],["2001-11-07",109.6,113.0,106.0,111.2,5310.0],["2001-11-08",112.4,119.0,110.1,110.3,15690.0],["2001-11-09",111.0,112.3,108.9,109.0,10400.0],["2001-11-12",111.3,116.0,108.8,111.7,6060.0],["2001-11-13",113.0,117.3,113.0,117.1,5570.0],["2001-11-14",117.2,127.4,117.2,125.1,10850.0],["2001-11-15",125.1,126.6,119.0,121.1,13340.0],["2001-11-16",121.6,125.7,121.5,122.5,7000.0],["2001-11-19",122.5,127.6,120.4,127.5,7770.0],["2001-11-20",126.0,127.0,117.5,117.5,5810.0],["2001-11-21",120.6,122.2,117.6,119.5,4570.0],["2001-11-23",120.0,122.0,117.4,122.0,2160.0],["2001-11-26",122.0,122.5,118.6,120.7,5050.0],["2001-11-27",118.7,130.5,118.5,130.3,12620.0],["2001-11-28",130.0,136.9,128.3,131.5,17130.0],["2001-11-29",132.5,140.0,131.0,140.0,13220.0],["2001-11-30",139.0,139.5,134.5,136.2,12540.0],["2001-12-03",134.7,136.2,126.9,129.3,12100.0],["2001-12-04",128.2,134.4,127.6,131.8,12220.0],["2001-12-05",133.0,134.4,125.9,129.5,18690.0],["2001-12-06",130.0,131.0,127.8,130.0,8030.0],["2001-12-07",129.8,130.5,126.8,130.0,11660.0],["2001-12-10",127.1,130.0,125.4,125.6,9860.0],["2001-12-11",125.1,126.8,121.2,123.0,7700.0],["2001-12-12",122.6,126.7,121.0,123.0,15890.0],["2001-12-13",123.5,126.5,120.0,121.2,15410.0],["2001-12-14",123.5,124.0,115.0,119.9,8320.0],["2001-12-17",120.0,122.3,116.1,118.4,9570.0],["2001-12-18",118.0,121.5,112.9,119.7,9760.0],["2001-12-19",117.8,119.3,114.5,115.5,16140.0],["2001-12-20",115.5,117.5,108.6,110.5,15800.0],["2001-12-21",111.4,121.0,108.9,120.7,17920.0],["2001-12-24",118.9,122.5,117.5,120.0,7010.0],["2001-12-26",118.0,125.5,118.0,123.4,9920.0],["2001-12-27",123.4,123.8,119.8,121.0,13260.0],["2001-12-28",120.5,123.7,120.0,122.9,8600.0],["2001-12-31",120.5,129.5,119.3,122.6,18280.0],["2002-01-02",122.0,130.0,119.0,130.0,11110.0],["2002-01-03",130.5,132.9,127.0,129.3,11410.0],["2002-01-04",131.5,133.4,128.0,133.0,7090.0],["2002-01-07",133.5,135.8,127.6,127.6,11630.0],["2002-01-08",127.6,132.0,122.7,123.1,15690.0],["2002-01-09",126.5,128.4,120.5,121.7,7330.0],["2002-01-10",121.9,124.4,116.1,119.7,7370.0],["2002-01-11",120.9,123.0,118.6,118.9,4960.0],["2002-01-14",117.0,119.1,109.0,110.2,9930.0],["2002-01-15",111.2,111.2,105.0,109.3,12870.0],["2002-01-16",112.5,116.2,109.5,110.2,9500.0],["2002-01-17",102.4,102.5,90.0,96.5,49010.0],["2002-01-18",95.9,98.5,92.7,95.6,26170.0],["2002-01-22",97.5,97.5,90.6,95.1,17260.0],["2002-01-23",98.0,98.8,90.4,97.7,11120.0],["2002-01-24",99.0,99.1,92.0,93.5,5960.0],["2002-01-25",95.2,96.8,92.1,94.0,13970.0],["2002-01-28",96.0,97.1,93.0,93.0,3710.0],["2002-01-29",87.0,87.0,81.9,85.0,28760.0],["2002-01-30",82.1,93.9,81.2,87.2,26790.0],["2002-01-31",90.0,93.0,84.5,84.5,7990.0],["2002-02-01",87.0,87.1,82.5,83.1,7620.0],["2002-02-04",84.0,85.0,70.5,71.5,27600.0],["2002-02-05",70.6,74.8,68.0,72.5,20470.0],["2002-02-06",74.0,75.8,71.5,71.5,6730.0],["2002-02-07",71.4,73.5,70.5,72.0,12100.0],["2002-02-08",74.0,74.0,70.0,70.7,14780.0],["2002-02-11",71.0,71.0,65.0,65.6,22300.0],["2002-02-12",66.9,74.1,65.0,70.2,12100.0],["2002-02-13",74.3,75.0,71.0,74.5,10480.0],["2002-02-14",75.0,75.0,71.4,71.5,8960.0],["2002-02-15",71.6,75.0,69.0,74.2,18500.0],["2002-02-19",73.0,73.8,70.6,70.8,15930.0],["2002-02-20",75.0,79.8,73.0,77.8,49280.0],["2002-02-21",77.3,86.9,76.5,80.0,41630.0],["2002-02-22",80.5,85.0,68.8,72.6,21570.0],["2002-02-25",71.3,74.0,69.0,69.1,22640.0],["2002-02-26",72.0,75.0,68.0,71.1,19660.0],["2002-02-27",72.0,73.8,70.5,70.5,16390.0],["2002-02-28",73.0,73.4,70.0,71.0,22130.0],["2002-03-01",71.5,74.9,71.2,74.8,15000.0],["2002-03-04",75.0,82.2,74.8,79.9,19710.0],["2002-03-05",79.5,79.8,76.1,76.3,6280.0],["2002-03-06",80.3,85.0,79.3,84.4,23130.0],["2002-03-07",84.0,87.0,82.0,87.0,30610.0],["2002-03-08",86.2,87.1,83.1,85.5,6790.0],["2002-03-11",87.3,90.6,84.7,88.1,13760.0],["2002-03-12",88.2,90.5,85.5,87.5,14440.0],["2002-03-13",87.5,87.5,82.9,84.6,9240.0],["2002-03-14",85.1,86.3,83.3,83.4,3900.0],["2002-03-15",83.5,86.4,81.0,85.0,12870.0],["2002-03-18",85.0,87.1,82.5,83.8,4790.0],["2002-03-19",83.0,86.6,74.9,74.9,13230.0],["2002-03-20",75.9,79.8,75.1,78.6,13270.0],["2002-03-21",76.7,83.6,76.7,83.1,26240.0],["2002-03-22",87.5,87.5,80.7,80.9,8790.0],["2002-03-25",80.7,81.5,79.6,80.6,11520.0],["2002-03-26",81.0,83.0,74.2,79.5,43510.0],["2002-03-27",76.3,79.0,76.2,77.5,19170.0],["2002-03-28",78.3,79.5,75.0,75.5,7210.0],["2002-04-01",76.0,80.1,74.6,79.2,11990.0],["2002-04-02",79.9,81.3,77.3,78.4,6760.0],["2002-04-03",81.0,84.5,78.1,79.9,7740.0],["2002-04-04",83.5,85.2,77.9,84.3,11780.0],["2002-04-05",84.9,88.0,76.7,77.6,14260.0],["2002-04-08",77.0,80.0,74.5,75.6,4440.0],["2002-04-09",75.0,77.0,74.5,74.5,3940.0],["2002-04-10",74.4,74.5,69.5,70.8,12640.0],["2002-04-11",71.5,73.8,69.1,69.2,4880.0],["2002-04-12",70.2,75.4,69.9,75.0,5310.0],["2002-04-15",74.1,78.5,74.0,78.5,7320.0],["2002-04-16",77.5,80.0,77.5,78.1,7780.0],["2002-04-17",78.5,85.0,78.0,81.4,6690.0],["2002-04-18",80.0,87.0,80.0,85.4,12040.0],["2002-04-19",84.2,88.7,81.6,82.3,12170.0],["2002-04-22",85.0,86.7,78.0,79.2,7160.0],["2002-04-23",81.0,81.0,78.0,78.1,4530.0],["2002-04-24",78.0,79.6,78.0,78.0,4590.0],["2002-04-25",78.3,82.4,75.0,79.0,8110.0],["2002-04-26",77.1,80.0,73.9,73.9,5970.0],["2002-04-29",73.9,75.1,68.2,71.9,9980.0],["2002-04-30",71.0,77.2,71.0,77.2,9940.0],["2002-05-01",77.5,78.8,74.1,75.0,1890.0],["2002-05-02",72.1,76.7,72.1,75.3,6680.0],["2002-05-03",77.0,77.5,73.5,75.5,5200.0],["2002-05-06",75.0,76.8,71.0,71.0,5000.0],["2002-05-07",72.7,74.1,67.5,67.6,6100.0],["2002-05-08",71.3,72.5,67.5,69.8,8060.0],["2002-05-09",69.9,72.8,69.8,70.0,5640.0],["2002-05-10",70.9,71.0,68.1,69.4,5510.0],["2002-05-13",70.8,71.0,67.5,68.3,7600.0],["2002-05-14",70.5,74.3,68.2,72.1,10320.0],["2002-05-15",74.8,79.9,72.8,76.1,15360.0],["2002-05-16",76.1,79.0,74.8,76.6,4750.0],["2002-05-17",77.0,78.9,75.1,76.4,5150.0],["2002-05-20",76.3,78.4,73.4,73.6,5540.0],["2002-05-21",75.5,78.6,74.0,76.0,9620.0],["2002-05-22",74.0,76.8,70.7,72.0,10690.0],["2002-05-23",71.9,77.5,71.5,77.3,7240.0],["2002-05-24",77.0,77.6,72.4,72.6,4960.0],["2002-05-28",72.6,76.9,72.5,74.8,5440.0],["2002-05-29",76.0,78.0,72.5,72.7,7310.0],["2002-05-30",74.0,75.2,72.0,72.6,5530.0],["2002-05-31",73.2,76.0,71.2,71.6,6340.0],["2002-06-03",72.9,72.9,66.0,69.9,11870.0],["2002-06-04",67.0,70.0,65.0,68.0,5980.0],["2002-06-05",65.4,73.4,65.3,73.2,4650.0],["2002-06-06",72.8,72.9,67.0,67.0,3370.0],["2002-06-07",68.0,69.7,65.0,68.5,3840.0],["2002-06-10",66.0,69.7,65.0,65.3,4520.0],["2002-06-11",67.8,67.9,60.0,61.3,12720.0],["2002-06-12",61.2,61.9,55.7,57.0,9930.0],["2002-06-13",57.1,59.4,51.9,57.3,8380.0],["2002-06-14",55.5,58.3,49.4,55.0,7920.0],["2002-06-17",54.0,57.0,53.3,53.6,4020.0],["2002-06-18",53.8,55.5,48.8,50.2,15910.0],["2002-06-19",50.0,51.5,45.9,46.1,11570.0],["2002-06-20",46.0,46.5,44.2,44.4,9730.0],["2002-06-21",44.6,47.5,40.2,41.2,16040.0],["2002-06-24",42.6,42.6,40.0,41.7,9030.0],["2002-06-25",41.6,43.5,38.5,41.3,8610.0],["2002-06-26",39.9,45.8,38.8,44.0,10990.0],["2002-06-27",41.5,49.8,41.5,49.8,11650.0],["2002-06-28",49.4,56.8,48.6,54.6,21610.0],["2002-07-01",54.0,54.5,40.0,40.5,10210.0],["2002-07-02",41.6,46.4,39.5,40.0,7540.0],["2002-07-03",40.1,44.1,38.6,43.4,6390.0],["2002-07-05",42.5,48.1,42.5,45.2,5660.0],["2002-07-08",45.3,49.6,45.2,46.7,6550.0],["2002-07-09",49.0,49.3,46.7,47.0,2850.0],["2002-07-10",46.8,49.0,46.8,46.8,5240.0],["2002-07-11",46.8,48.5,45.5,45.5,8520.0],["2002-07-12",47.0,49.3,42.6,43.2,4230.0],["2002-07-15",43.2,47.7,42.2,42.6,7220.0],["2002-07-16",44.4,44.5,38.5,40.1,12340.0],["2002-07-17",41.4,43.1,40.3,43.1,7820.0],["2002-07-18",44.9,46.9,40.0,40.0,6950.0],["2002-07-19",40.0,45.0,39.7,40.7,4710.0],["2002-07-22",41.8,44.5,40.1,43.0,6160.0],["2002-07-23",41.0,43.1,39.6,41.4,4270.0],["2002-07-24",41.1,48.9,38.8,47.4,8050.0],["2002-07-25",48.0,60.5,47.4,53.8,46430.0],["2002-07-26",54.0,54.0,44.5,53.5,12040.0],["2002-07-29",54.1,54.4,45.5,48.2,5650.0],["2002-07-30",47.3,50.0,45.9,48.0,6980.0],["2002-07-31",47.8,48.2,41.3,41.3,5380.0],["2002-08-01",41.2,43.4,40.0,40.3,6570.0],["2002-08-02",40.4,41.0,37.6,37.6,15000.0],["2002-08-05",37.6,41.2,35.4,36.5,9340.0],["2002-08-06",38.5,42.4,34.6,40.3,16990.0],["2002-08-07",42.5,46.9,38.7,43.1,6280.0],["2002-08-08",44.9,45.0,39.7,45.0,3330.0],["2002-08-09",41.3,42.5,40.1,40.3,2220.0],["2002-08-12",42.4,43.9,40.0,43.9,3300.0],["2002-08-13",43.9,43.9,40.4,40.5,1830.0],["2002-08-14",40.2,45.0,40.0,45.0,3750.0],["2002-08-15",46.0,46.0,41.0,41.0,2200.0],["2002-08-16",41.0,45.4,40.0,43.6,3140.0],["2002-08-19",44.3,44.3,40.9,40.9,6290.0],["2002-08-20",41.8,43.9,40.0,42.5,3760.0],["2002-08-21",42.5,43.3,40.0,42.1,2860.0],["2002-08-22",43.0,44.0,40.7,43.9,4040.0],["2002-08-23",44.0,44.7,39.1,39.2,4360.0],["2002-08-26",41.0,42.5,39.5,42.5,5380.0],["2002-08-27",42.5,42.5,39.7,39.7,2810.0],["2002-08-28",39.8,41.9,37.5,37.6,7200.0],["2002-08-29",38.0,41.7,38.0,41.7,2230.0],["2002-08-30",39.3,41.5,38.0,38.0,2740.0],["2002-09-03",39.3,39.3,32.8,33.8,8340.0],["2002-09-04",35.0,36.0,33.9,35.0,4010.0],["2002-09-05",35.0,35.9,32.5,33.1,11360.0],["2002-09-06",33.1,35.0,32.6,34.0,5320.0],["2002-09-09",34.0,34.0,29.0,31.9,9180.0],["2002-09-10",31.5,33.5,30.4,32.5,2390.0],["2002-09-11",31.1,33.4,30.5,31.3,870.0],["2002-09-12",30.9,32.4,29.5,29.8,5290.0],["2002-09-13",30.0,31.9,29.3,31.5,9640.0],["2002-09-16",31.9,33.6,29.5,33.5,6010.0],["2002-09-17",33.5,36.0,28.5,29.7,10300.0],["2002-09-18",29.7,35.4,29.5,35.0,7970.0],["2002-09-19",35.5,37.6,33.1,33.1,5820.0],["2002-09-20",37.0,38.0,31.8,31.8,11600.0],["2002-09-23",33.6,33.6,29.6,29.7,2660.0],["2002-09-24",31.0,34.0,28.1,29.8,11310.0],["2002-09-25",29.5,30.7,28.2,30.0,7550.0],["2002-09-26",30.1,31.0,28.1,29.0,6240.0],["2002-09-27",30.5,30.5,27.3,28.2,5040.0],["2002-09-30",30.7,31.5,26.5,27.0,6700.0],["2002-10-01",28.0,28.0,25.7,26.5,8810.0],["2002-10-02",26.6,27.1,25.2,26.4,3830.0],["2002-10-03",25.5,26.2,21.5,22.5,12170.0],["2002-10-04",22.0,24.3,20.9,24.0,8170.0],["2002-10-07",24.4,26.0,23.1,24.2,4150.0],["2002-10-08",26.0,28.5,23.5,27.4,8960.0],["2002-10-09",27.3,27.8,26.0,26.6,4460.0],["2002-10-10",26.5,28.5,25.0,27.0,6350.0],["2002-10-11",26.8,29.0,25.3,27.9,6570.0],["2002-10-14",27.9,27.9,25.0,26.1,1800.0],["2002-10-15",26.3,28.2,26.3,27.9,5400.0],["2002-10-16",27.2,27.9,25.0,25.9,2750.0],["2002-10-17",25.2,28.9,25.2,27.6,11480.0],["2002-10-18",28.1,28.3,26.2,27.3,1460.0],["2002-10-21",27.0,29.0,26.0,27.7,5040.0],["2002-10-22",26.5,29.3,25.3,25.3,6440.0],["2002-10-23",25.5,27.2,23.9,27.0,4560.0],["2002-10-24",27.2,32.3,25.0,29.9,10060.0],["2002-10-25",29.9,32.3,29.9,32.3,6980.0],["2002-10-28",32.7,32.7,31.3,31.5,9580.0],["2002-10-29",31.6,32.9,31.5,32.6,6370.0],["2002-10-30",33.0,35.0,33.0,33.3,5550.0],["2002-10-31",36.5,40.3,35.5,38.7,16710.0],["2002-11-01",38.8,40.0,35.0,36.5,10230.0],["2002-11-04",38.0,41.3,36.8,37.0,11600.0],["2002-11-05",37.5,38.5,35.5,37.0,14280.0],["2002-11-06",38.2,38.2,33.0,33.4,12100.0],["2002-11-07",33.6,34.5,31.0,33.3,66120.0],["2002-11-08",34.2,35.3,32.5,33.5,4570.0],["2002-11-11",36.0,36.0,28.6,30.3,12800.0],["2002-11-12",31.9,34.7,31.4,33.5,5380.0],["2002-11-13",34.4,34.9,33.0,34.2,11770.0],["2002-11-14",34.9,37.4,34.8,36.0,12910.0],["2002-11-15",35.4,35.9,33.0,34.8,10080.0],["2002-11-18",36.4,37.4,34.3,35.2,16480.0],["2002-11-19",37.3,37.3,34.0,35.0,8900.0],["2002-11-20",36.5,36.5,34.0,35.0,10240.0],["2002-11-21",36.3,36.5,34.8,35.5,14360.0],["2002-11-22",35.6,36.0,33.5,35.0,10260.0],["2002-11-25",35.7,36.5,34.5,35.7,12400.0],["2002-11-26",36.0,36.5,33.2,34.2,10350.0],["2002-11-27",36.2,37.5,33.9,35.9,14790.0],["2002-11-29",36.5,37.0,35.5,36.0,4340.0],["2002-12-02",37.5,39.9,36.0,39.2,17570.0],["2002-12-03",39.8,40.0,36.0,36.0,8210.0],["2002-12-04",35.3,39.5,35.0,38.1,5010.0],["2002-12-05",39.4,39.9,36.2,37.7,7630.0],["2002-12-06",37.4,38.8,35.2,35.2,6980.0],["2002-12-09",36.2,36.5,35.0,35.1,4170.0],["2002-12-10",36.2,39.2,35.9,38.0,5690.0],["2002-12-11",38.3,39.2,36.5,39.2,4740.0],["2002-12-12",39.5,39.5,36.6,37.7,5520.0],["2002-12-13",37.5,39.4,37.0,37.0,4390.0],["2002-12-16",35.9,39.0,35.5,38.6,8680.0],["2002-12-17",38.9,42.0,37.2,41.7,10010.0],["2002-12-18",40.0,42.0,38.5,40.1,8750.0],["2002-12-19",40.9,41.0,36.3,36.5,7400.0],["2002-12-20",38.1,42.4,35.0,36.5,14600.0],["2002-12-23",36.0,36.6,33.1,34.3,11510.0],["2002-12-24",34.4,34.4,33.1,33.8,3600.0],["2002-12-26",36.2,37.0,33.7,34.3,6420.0],["2002-12-27",33.9,34.4,33.0,33.0,8890.0],["2002-12-30",32.8,33.6,30.1,30.4,15320.0],["2002-12-31",30.1,31.8,29.4,30.1,22650.0],["2003-01-02",32.7,32.9,30.5,31.6,6790.0],["2003-01-03",31.2,32.3,30.5,30.7,5670.0],["2003-01-06",30.5,35.2,30.2,35.2,6280.0],["2003-01-07",35.2,35.7,32.0,33.0,11150.0],["2003-01-08",33.1,34.8,32.2,33.6,5570.0],["2003-01-09",34.8,34.8,32.5,33.3,5860.0],["2003-01-10",35.1,35.1,32.6,32.6,5200.0],["2003-01-13",34.9,35.5,32.6,35.1,5590.0],["2003-01-14",34.9,39.5,34.5,39.5,7900.0],["2003-01-15",37.3,40.0,35.6,39.5,10910.0],["2003-01-16",38.6,39.0,36.1,37.0,6290.0],["2003-01-17",36.0,36.4,34.7,35.1,5820.0],["2003-01-21",34.8,38.3,34.8,37.5,4170.0],["2003-01-22",37.5,41.2,35.6,39.5,10640.0],["2003-01-23",40.0,41.5,38.0,41.5,7970.0],["2003-01-24",40.9,41.0,38.4,38.6,8830.0],["2003-01-27",36.9,39.0,35.1,36.4,7090.0],["2003-01-28",36.7,39.8,36.0,39.8,6750.0],["2003-01-29",37.1,42.2,37.1,42.2,10660.0],["2003-01-30",41.5,46.3,41.1,45.0,15270.0],["2003-01-31",46.1,54.1,45.4,49.9,24340.0],["2003-02-03",51.0,52.0,48.5,48.5,11070.0],["2003-02-04",46.3,47.5,38.0,38.1,34080.0],["2003-02-05",37.9,41.0,37.3,39.0,12470.0],["2003-02-06",38.2,40.0,37.9,38.5,5330.0],["2003-02-07",38.6,40.0,38.5,38.7,5720.0],["2003-02-10",39.2,40.0,38.5,39.5,3110.0],["2003-02-11",38.5,39.4,36.8,36.8,3880.0],["2003-02-12",36.5,37.5,33.5,35.1,7940.0],["2003-02-13",32.3,37.0,32.0,36.0,8930.0],["2003-02-14",35.8,36.8,34.8,34.8,2310.0],["2003-02-18",35.6,37.4,35.1,35.2,2450.0],["2003-02-19",35.0,36.4,34.8,35.0,2210.0],["2003-02-20",36.5,37.0,34.8,35.0,3460.0],["2003-02-21",36.9,36.9,34.8,35.1,2910.0],["2003-02-24",35.0,35.5,34.8,35.1,6450.0],["2003-02-25",33.8,36.5,33.8,36.5,4820.0],["2003-02-26",35.3,36.5,35.0,36.4,4640.0],["2003-02-27",35.0,36.4,33.5,33.6,5650.0],["2003-02-28",32.9,33.7,30.9,32.3,10020.0],["2003-03-03",41.9,43.7,38.1,38.5,74170.0],["2003-03-04",39.3,39.8,37.6,39.3,40340.0],["2003-03-05",39.4,39.4,38.1,38.1,11750.0],["2003-03-06",39.7,39.7,36.0,37.6,6440.0],["2003-03-07",37.5,37.6,35.7,36.5,7010.0],["2003-03-10",35.1,36.9,32.4,32.6,25360.0],["2003-03-11",33.0,35.9,32.5,35.0,46750.0],["2003-03-12",35.0,35.0,33.0,34.5,7170.0],["2003-03-13",35.4,36.7,34.2,35.5,11380.0],["2003-03-14",34.8,36.0,34.8,35.6,8080.0],["2003-03-17",35.1,37.7,33.6,37.5,9250.0],["2003-03-18",38.9,39.5,37.9,39.2,6720.0],["2003-03-19",38.5,38.8,36.0,37.5,6870.0],["2003-03-20",37.5,38.7,36.0,37.4,6070.0],["2003-03-21",40.0,40.0,36.5,37.5,10500.0],["2003-03-24",36.5,40.0,36.5,39.1,7200.0],["2003-03-25",40.5,41.0,39.0,39.8,10630.0],["2003-03-26",41.0,41.0,39.0,39.1,7640.0],["2003-03-27",38.4,40.0,38.4,39.7,2740.0],["2003-03-28",40.1,41.8,39.1,39.1,5570.0],["2003-03-31",39.7,40.4,35.9,36.0,89300.0],["2003-04-01",39.1,39.9,33.0,33.4,45540.0],["2003-04-02",34.9,35.3,32.7,35.2,20640.0],["2003-04-03",36.5,36.9,33.2,33.2,24170.0],["2003-04-04",34.7,34.7,33.2,34.3,11730.0],["2003-04-07",35.3,36.0,33.1,34.0,10280.0],["2003-04-08",33.7,34.3,32.6,34.1,7230.0],["2003-04-09",34.5,34.5,32.5,33.2,5500.0],["2003-04-10",33.5,34.0,32.4,32.6,8430.0],["2003-04-11",33.8,33.8,32.0,32.0,8410.0],["2003-04-14",32.5,32.6,31.8,32.1,5690.0],["2003-04-15",32.9,32.9,31.8,32.0,4450.0],["2003-04-16",35.5,35.5,32.2,34.0,8760.0],["2003-04-17",35.0,35.0,33.9,34.4,8000.0],["2003-04-21",35.0,35.0,34.0,34.0,13100.0],["2003-04-22",34.0,34.5,33.0,34.5,6860.0],["2003-04-23",35.2,37.2,35.1,36.9,31900.0],["2003-04-24",37.0,37.0,35.8,36.1,4760.0],["2003-04-25",37.0,37.0,35.8,35.9,2540.0],["2003-04-28",35.0,36.8,35.0,36.8,3210.0],["2003-04-29",37.0,37.0,35.0,36.6,5260.0],["2003-04-30",36.8,37.1,35.2,36.5,5300.0],["2003-05-01",36.8,36.8,36.0,36.4,2420.0],["2003-05-02",36.1,37.0,36.1,36.4,5650.0],["2003-05-05",36.5,37.1,36.1,37.0,6430.0],["2003-05-06",36.5,37.1,36.2,36.6,12140.0],["2003-05-07",36.9,37.7,36.6,37.0,15870.0],["2003-05-08",37.0,37.6,35.5,35.5,7250.0],["2003-05-09",35.5,35.5,34.6,35.3,7120.0],["2003-05-12",33.0,35.0,33.0,34.8,10760.0],["2003-05-13",34.1,36.0,34.0,35.4,7090.0],["2003-05-14",36.5,37.0,34.6,36.2,10950.0],["2003-05-15",36.9,37.5,35.8,36.6,6470.0],["2003-05-16",34.2,37.5,33.5,36.6,3700.0],["2003-05-19",37.3,37.4,34.8,35.1,5870.0],["2003-05-20",34.3,35.5,34.1,35.0,5710.0],["2003-05-21",34.8,35.8,34.8,35.7,4230.0],["2003-05-22",35.0,36.1,34.5,36.1,8370.0],["2003-05-23",35.5,36.2,35.5,36.0,6660.0],["2003-05-27",35.8,37.4,35.2,37.4,7340.0],["2003-05-28",37.4,41.8,37.0,41.5,18630.0],["2003-05-29",41.8,43.0,40.0,40.0,14760.0],["2003-05-30",41.2,42.8,40.1,41.6,7760.0],["2003-06-02",44.0,47.9,42.6,47.0,15320.0],["2003-06-03",48.0,54.9,46.0,54.3,16980.0],["2003-06-04",54.3,54.3,47.4,53.4,17860.0],["2003-06-05",53.1,53.8,51.1,51.2,4340.0],["2003-06-06",51.8,57.5,50.0,51.0,13430.0],["2003-06-09",52.2,52.2,45.6,46.0,14120.0],["2003-06-10",45.5,48.5,43.5,45.0,8030.0],["2003-06-11",45.9,45.9,42.6,44.1,12050.0],["2003-06-12",43.1,44.4,42.2,42.7,7890.0],["2003-06-13",42.6,45.6,42.0,43.6,23100.0],["2003-06-16",43.4,44.8,42.7,44.5,4350.0],["2003-06-17",43.7,45.6,43.7,45.5,9150.0],["2003-06-18",46.4,46.5,44.9,45.0,8160.0],["2003-06-19",46.0,49.3,45.6,47.4,6230.0],["2003-06-20",47.5,49.3,46.6,46.6,6790.0],["2003-06-23",46.8,47.9,42.0,42.1,10580.0],["2003-06-24",44.0,46.7,44.0,45.6,5920.0],["2003-06-25",46.4,47.4,44.3,45.1,4290.0],["2003-06-26",45.1,55.0,44.9,53.9,24970.0],["2003-06-27",55.2,73.5,53.2,59.1,65740.0],["2003-06-30",59.1,65.0,55.4,61.3,92760.0],["2003-07-01",60.0,64.5,56.9,62.1,21670.0],["2003-07-02",62.5,62.5,58.8,59.7,18010.0],["2003-07-03",58.3,60.1,52.5,52.6,27560.0],["2003-07-07",56.0,56.4,50.5,50.6,37940.0],["2003-07-08",50.7,51.7,49.5,49.7,33910.0],["2003-07-09",51.2,53.0,51.0,51.0,43350.0],["2003-07-10",52.0,52.3,50.3,51.6,36550.0],["2003-07-11",53.5,57.9,51.7,57.9,51580.0],["2003-07-14",62.0,64.8,60.3,62.3,44610.0],["2003-07-15",62.2,62.2,59.6,61.4,15680.0],["2003-07-16",61.0,62.0,57.0,59.5,9990.0],["2003-07-17",55.9,60.0,55.5,58.1,13930.0],["2003-07-18",58.4,62.5,58.4,60.4,17620.0],["2003-07-21",57.4,60.2,57.2,59.1,7370.0],["2003-07-22",56.8,62.0,56.8,61.0,8010.0],["2003-07-23",62.9,62.9,59.0,61.2,12350.0],["2003-07-24",63.9,68.9,61.9,65.1,25890.0],["2003-07-25",68.8,68.8,63.7,67.7,9730.0],["2003-07-28",69.4,74.4,65.0,71.0,32930.0],["2003-07-29",74.4,86.0,71.2,85.0,49930.0],["2003-07-30",88.0,95.0,79.9,82.6,45200.0],["2003-07-31",85.0,85.0,78.9,80.4,19770.0],["2003-08-01",86.2,86.2,81.2,83.9,10620.0],["2003-08-04",87.8,87.9,82.5,86.8,15330.0],["2003-08-05",87.2,87.9,82.8,83.1,11410.0],["2003-08-06",80.1,83.0,78.0,79.5,29270.0],["2003-08-07",79.2,80.0,72.6,78.4,18410.0],["2003-08-08",76.0,78.4,75.1,77.5,8380.0],["2003-08-11",76.5,79.2,76.1,78.1,6610.0],["2003-08-12",78.5,83.0,78.1,82.1,14060.0],["2003-08-13",83.0,92.4,82.9,87.6,30560.0],["2003-08-14",87.4,94.9,86.9,92.5,33840.0],["2003-08-15",113.0,134.9,113.0,132.0,443290.0],["2003-08-18",129.5,129.7,117.8,121.6,302020.0],["2003-08-19",117.1,118.5,113.2,117.7,87680.0],["2003-08-20",118.2,119.4,110.0,111.9,77040.0],["2003-08-21",115.2,117.5,110.5,114.5,52180.0],["2003-08-22",121.5,122.5,115.7,116.0,62170.0],["2003-08-25",112.1,122.0,110.0,122.0,56370.0],["2003-08-26",121.0,137.6,121.0,134.0,149110.0],["2003-08-27",132.6,135.0,122.8,124.7,85400.0],["2003-08-28",122.5,127.0,122.5,123.6,39210.0],["2003-08-29",125.0,127.1,120.0,121.9,40960.0],["2003-09-02",127.0,130.0,122.4,129.5,54400.0],["2003-09-03",132.3,138.5,129.5,133.0,56110.0],["2003-09-04",133.4,135.2,128.5,132.4,33850.0],["2003-09-05",130.0,133.9,129.2,133.0,32380.0],["2003-09-08",133.2,134.6,129.5,130.3,50350.0],["2003-09-09",129.5,131.0,126.0,126.1,51040.0],["2003-09-10",126.1,128.9,122.0,122.5,30170.0],["2003-09-11",123.5,126.0,119.0,121.9,26240.0],["2003-09-12",122.9,124.4,119.0,123.1,12820.0],["2003-09-15",121.0,122.1,115.0,115.5,30130.0],["2003-09-16",115.1,116.8,108.0,113.2,66800.0],["2003-09-17",111.9,113.5,110.0,112.5,20710.0],["2003-09-18",115.4,117.5,110.4,116.1,23420.0],["2003-09-19",113.1,118.4,113.0,116.5,21980.0],["2003-09-22",115.0,116.5,108.5,111.5,21140.0],["2003-09-23",110.1,114.4,110.1,113.0,17420.0],["2003-09-24",113.8,120.8,110.6,113.0,25190.0],["2003-09-25",113.5,114.7,108.7,108.8,21620.0],["2003-09-26",108.1,108.3,100.0,100.1,41230.0],["2003-09-29",100.1,105.6,100.1,102.9,44140.0],["2003-09-30",103.0,104.8,99.4,103.3,26210.0],["2003-10-01",104.0,107.5,103.7,106.5,29500.0],["2003-10-02",107.9,111.3,105.0,105.1,45630.0],["2003-10-03",105.0,116.8,104.0,110.0,302320.0],["2003-10-06",109.6,111.5,101.5,109.5,75320.0],["2003-10-07",108.0,114.6,106.5,111.8,75340.0],["2003-10-08",113.5,118.7,111.9,112.7,54570.0],["2003-10-09",115.5,117.2,113.0,113.7,57670.0],["2003-10-10",115.5,115.5,110.3,110.4,25840.0],["2003-10-13",111.1,112.0,108.0,111.4,32030.0],["2003-10-14",111.9,111.9,107.5,109.5,24250.0],["2003-10-15",110.5,110.6,104.0,105.7,36570.0],["2003-10-16",105.6,106.7,103.3,104.5,21650.0],["2003-10-17",107.5,111.9,102.2,103.4,43850.0],["2003-10-20",104.5,108.2,102.6,103.9,20920.0],["2003-10-21",105.6,105.9,102.6,105.8,20500.0],["2003-10-22",104.6,106.0,103.1,105.0,18780.0],["2003-10-23",102.7,103.4,96.5,97.5,44980.0],["2003-10-24",97.5,98.0,91.5,93.8,64860.0],["2003-10-27",94.0,96.5,94.0,95.1,31940.0],["2003-10-28",96.1,102.0,95.8,100.9,24580.0],["2003-10-29",102.2,102.5,99.8,102.5,11420.0],["2003-10-30",102.5,102.5,99.2,100.5,13770.0],["2003-10-31",101.1,102.0,95.5,96.5,19990.0],["2003-11-03",95.2,102.2,95.1,99.2,20540.0],["2003-11-04",100.4,100.4,98.0,99.4,7740.0],["2003-11-05",98.7,100.0,97.0,97.0,16830.0],["2003-11-06",96.9,101.5,91.0,101.5,58940.0],["2003-11-07",101.8,105.8,101.5,103.9,23120.0],["2003-11-10",103.9,109.6,100.5,109.0,33460.0],["2003-11-11",109.0,109.3,103.4,108.0,20460.0],["2003-11-12",109.4,109.5,103.9,108.5,17090.0],["2003-11-13",110.0,110.0,105.6,106.2,15330.0],["2003-11-14",106.5,117.4,106.1,110.5,62730.0],["2003-11-17",111.1,111.5,107.0,108.6,19170.0],["2003-11-18",110.6,111.1,103.5,104.0,23750.0],["2003-11-19",106.5,107.5,103.5,107.5,12110.0],["2003-11-20",107.0,108.8,105.6,105.8,13020.0],["2003-11-21",107.7,107.7,103.6,103.8,9050.0],["2003-11-24",105.0,106.9,102.3,103.8,20880.0],["2003-11-25",105.0,107.0,103.0,105.3,12780.0],["2003-11-26",107.6,108.2,101.8,105.2,20920.0],["2003-11-28",105.3,106.6,104.2,105.3,7440.0],["2003-12-01",108.9,114.5,107.5,114.0,29080.0],["2003-12-02",115.0,122.5,113.0,117.1,44440.0],["2003-12-03",120.0,124.1,117.5,122.8,25660.0],["2003-12-04",124.9,124.9,114.9,115.3,31440.0],["2003-12-05",115.8,118.5,114.5,115.9,17840.0],["2003-12-08",116.4,117.9,113.5,117.3,18530.0],["2003-12-09",116.5,119.0,115.0,116.6,17480.0],["2003-12-10",116.1,117.0,106.2,111.1,26480.0],["2003-12-11",110.5,117.0,107.1,116.9,25350.0],["2003-12-12",116.8,117.5,115.0,115.5,9820.0],["2003-12-15",118.7,119.0,111.8,111.8,12680.0],["2003-12-16",113.4,116.9,112.9,115.2,18700.0],["2003-12-17",114.5,116.5,112.5,113.5,8190.0],["2003-12-18",113.1,116.0,112.9,116.0,9070.0],["2003-12-19",115.4,125.0,115.4,122.5,40150.0],["2003-12-22",122.4,122.4,119.4,120.5,13720.0],["2003-12-23",120.5,122.4,117.5,120.3,15650.0],["2003-12-24",122.6,122.6,117.6,118.5,5400.0],["2003-12-26",118.5,121.5,118.0,119.6,4510.0],["2003-12-29",120.0,136.5,120.0,136.0,58180.0],["2003-12-30",137.4,146.7,136.6,144.4,54650.0],["2003-12-31",144.3,146.0,137.9,138.6,30070.0],["2004-01-02",138.6,140.5,135.3,137.1,24350.0],["2004-01-05",144.0,145.0,140.0,143.9,31950.0],["2004-01-06",142.0,152.0,141.7,151.1,49010.0],["2004-01-07",153.3,156.3,151.6,156.3,50110.0],["2004-01-08",158.0,164.0,156.3,164.0,38960.0],["2004-01-09",164.7,167.5,160.0,165.0,45430.0],["2004-01-12",165.9,168.8,164.5,167.7,29320.0],["2004-01-13",169.0,170.0,160.0,162.6,21790.0],["2004-01-14",162.8,177.0,162.6,169.1,48050.0],["2004-01-15",169.5,172.0,165.5,166.6,20770.0],["2004-01-16",167.5,169.7,165.8,167.0,16500.0],["2004-01-20",169.5,187.9,169.3,183.9,43310.0],["2004-01-21",185.0,196.9,182.9,196.9,53050.0],["2004-01-22",197.0,199.5,181.2,185.5,58530.0],["2004-01-23",184.6,186.8,172.5,176.9,52090.0],["2004-01-26",185.4,190.3,178.1,190.3,58650.0],["2004-01-27",190.4,192.2,182.5,183.0,38210.0],["2004-01-28",175.2,176.1,159.1,159.5,94770.0],["2004-01-29",158.9,160.0,151.2,155.6,44060.0],["2004-01-30",156.0,166.3,155.2,166.1,30520.0],["2004-02-02",167.9,171.9,161.6,163.0,35300.0],["2004-02-03",161.9,170.9,161.9,170.9,22370.0],["2004-02-04",170.0,172.4,160.3,162.9,24570.0],["2004-02-05",149.8,152.4,145.1,152.3,68880.0],["2004-02-06",152.4,166.0,151.2,154.9,36780.0],["2004-02-09",153.0,159.5,152.7,152.8,41930.0],["2004-02-10",154.7,158.4,152.8,156.6,12690.0],["2004-02-11",157.5,165.0,157.4,159.9,19710.0],["2004-02-12",160.0,165.7,159.0,159.2,27660.0],["2004-02-13",160.5,162.5,153.8,156.1,18040.0],["2004-02-17",154.0,161.6,153.8,160.0,20380.0],["2004-02-18",160.2,164.3,158.5,159.9,14710.0],["2004-02-19",160.0,162.4,156.7,156.7,15330.0],["2004-02-20",156.0,156.0,147.7,150.7,28790.0],["2004-02-23",150.0,150.8,140.8,144.8,26110.0],["2004-02-24",142.5,143.2,134.9,135.3,56940.0],["2004-02-25",135.2,140.0,134.9,137.8,47160.0],["2004-02-26",138.9,141.1,137.2,141.0,33660.0],["2004-02-27",138.9,140.3,137.5,137.9,19020.0],["2004-03-01",138.6,140.0,136.3,137.0,19750.0],["2004-03-02",136.1,139.6,133.0,133.6,31550.0],["2004-03-03",133.0,133.8,126.3,129.6,65980.0],["2004-03-04",127.5,130.0,125.2,125.5,47190.0],["2004-03-05",125.5,131.6,124.4,130.8,40410.0],["2004-03-08",131.1,133.1,127.6,127.6,18330.0],["2004-03-09",130.3,130.3,124.5,125.2,19290.0],["2004-03-10",128.4,129.8,124.5,124.6,25720.0],["2004-03-11",124.1,127.1,121.6,122.9,47210.0],["2004-03-12",124.6,126.0,120.7,123.9,26040.0],["2004-03-15",123.8,123.8,118.5,118.9,21140.0],["2004-03-16",120.9,122.0,114.1,115.4,27060.0],["2004-03-17",114.0,121.9,114.0,121.1,23920.0],["2004-03-18",121.5,121.5,114.0,116.5,19050.0],["2004-03-19",117.7,125.3,116.1,118.1,40790.0],["2004-03-22",118.8,121.0,115.7,117.8,19650.0],["2004-03-23",117.8,122.5,115.7,115.9,24040.0],["2004-03-24",115.6,117.7,112.9,113.0,19830.0],["2004-03-25",112.9,119.7,112.9,117.0,15580.0],["2004-03-26",119.1,122.5,115.6,121.8,19360.0],["2004-03-29",122.2,133.2,122.1,132.8,42880.0],["2004-03-30",131.3,132.9,127.5,129.1,24940.0],["2004-03-31",129.5,132.0,126.4,128.4,16730.0],["2004-04-01",131.0,138.0,129.6,132.5,26020.0],["2004-04-02",135.0,138.8,132.8,135.0,15940.0],["2004-04-05",135.6,139.8,134.0,138.5,15650.0],["2004-04-06",138.0,142.0,135.5,140.4,23530.0],["2004-04-07",141.0,143.9,137.8,143.5,27090.0],["2004-04-08",145.0,148.2,143.6,145.8,24220.0],["2004-04-12",147.0,150.7,145.8,149.5,27480.0],["2004-04-13",150.0,150.7,140.7,142.0,23390.0],["2004-04-14",140.5,145.0,139.5,139.6,11160.0],["2004-04-15",139.8,142.5,139.0,139.2,15040.0],["2004-04-16",139.6,141.7,135.6,140.9,11490.0],["2004-04-19",140.9,141.8,139.4,140.8,14500.0],["2004-04-20",141.3,143.4,139.0,139.0,16860.0],["2004-04-21",141.3,141.3,137.6,139.6,12880.0],["2004-04-22",139.0,141.7,137.1,141.7,16430.0],["2004-04-23",139.1,144.3,139.1,143.5,11250.0],["2004-04-26",142.1,143.9,139.2,139.4,9800.0],["2004-04-27",141.9,142.5,135.5,137.7,13380.0],["2004-04-28",137.0,138.4,132.5,136.3,17180.0],["2004-04-29",136.7,137.5,128.2,130.7,20040.0],["2004-04-30",131.3,132.1,121.4,126.3,21560.0],["2004-05-03",124.3,130.4,122.2,128.6,16980.0],["2004-05-04",127.1,131.0,125.3,128.6,9330.0],["2004-05-05",128.6,131.4,128.6,130.7,8340.0],["2004-05-06",129.8,131.4,127.0,128.0,13280.0],["2004-05-07",128.7,133.5,126.5,128.2,11000.0],["2004-05-10",126.5,126.9,117.0,123.2,26390.0],["2004-05-11",121.2,123.4,119.6,120.3,34190.0],["2004-05-12",119.2,121.8,112.9,115.0,37170.0],["2004-05-13",115.4,125.0,109.0,120.0,30170.0],["2004-05-14",122.3,122.7,119.3,120.1,16730.0],["2004-05-17",117.4,118.7,113.7,115.2,19380.0],["2004-05-18",115.0,123.6,115.0,122.6,11660.0],["2004-05-19",123.1,128.3,117.6,118.6,10640.0],["2004-05-20",117.5,119.0,116.0,116.1,8470.0],["2004-05-21",116.5,119.5,116.1,116.9,11800.0],["2004-05-24",117.3,120.4,115.5,119.5,14220.0],["2004-05-25",121.2,125.9,118.4,125.1,13300.0],["2004-05-26",126.5,127.5,125.6,127.0,9070.0],["2004-05-27",125.6,129.2,123.6,125.5,15560.0],["2004-05-28",125.7,128.4,124.2,125.6,7180.0],["2004-06-01",123.6,126.2,120.5,125.9,8520.0],["2004-06-02",125.2,127.5,125.2,125.5,7960.0],["2004-06-03",125.3,127.3,122.5,123.8,8150.0],["2004-06-04",122.6,124.9,122.0,122.6,5010.0],["2004-06-07",122.5,127.4,122.5,127.4,7760.0],["2004-06-08",125.9,126.9,121.9,124.1,4680.0],["2004-06-09",122.6,125.9,122.6,122.6,6690.0],["2004-06-10",124.0,125.4,122.6,123.8,8190.0],["2004-06-14",123.8,125.0,122.8,123.8,14670.0],["2004-06-15",124.1,126.0,123.3,125.9,12230.0],["2004-06-16",126.0,126.0,123.6,125.0,10240.0],["2004-06-17",124.4,129.2,123.5,127.3,18440.0],["2004-06-18",128.0,130.4,126.3,130.1,11940.0],["2004-06-21",129.5,137.8,129.5,136.0,26920.0],["2004-06-22",137.9,137.9,132.7,136.6,13360.0],["2004-06-23",137.5,137.9,134.6,136.8,11040.0],["2004-06-24",137.1,142.2,135.3,139.1,33790.0],["2004-06-25",140.2,142.3,131.6,136.5,165450.0],["2004-06-28",137.7,137.7,128.0,130.3,22930.0],["2004-06-29",130.5,134.1,129.0,131.1,19410.0],["2004-06-30",132.0,132.1,129.4,130.8,12360.0],["2004-07-01",130.5,130.9,126.6,128.3,11770.0],["2004-07-02",126.5,127.8,122.6,125.4,12240.0],["2004-07-06",125.7,127.3,121.7,122.7,19870.0],["2004-07-07",122.0,124.5,121.6,121.6,13280.0],["2004-07-08",121.4,121.7,112.4,116.2,21710.0],["2004-07-09",116.8,117.9,115.0,117.3,9900.0],["2004-07-12",116.9,117.0,113.5,114.5,12890.0],["2004-07-13",113.6,114.5,108.5,112.8,13090.0],["2004-07-14",110.7,114.7,109.0,111.0,10550.0],["2004-07-15",112.9,112.9,107.8,109.0,8560.0],["2004-07-16",107.9,109.7,103.2,108.3,21410.0],["2004-07-19",106.8,108.2,97.4,102.9,18930.0],["2004-07-20",100.4,108.0,97.9,108.0,32440.0],["2004-07-21",108.8,108.8,99.8,100.1,16250.0],["2004-07-22",99.6,102.4,97.1,101.7,20810.0],["2004-07-23",100.5,102.9,91.9,95.8,19390.0],["2004-07-26",96.3,97.0,90.5,92.2,18650.0],["2004-07-27",90.1,94.4,90.1,93.3,19090.0],["2004-07-28",93.4,99.2,92.3,99.2,18130.0],["2004-07-29",99.1,100.6,97.0,99.0,27120.0],["2004-07-30",99.0,104.8,98.0,101.4,15470.0],["2004-08-02",101.5,101.5,95.6,96.6,15960.0],["2004-08-03",97.3,98.5,93.8,93.8,11500.0],["2004-08-04",93.8,94.4,90.5,92.4,10140.0],["2004-08-05",93.6,103.5,93.6,102.1,35660.0],["2004-08-06",100.0,101.6,100.0,100.7,19220.0],["2004-08-09",101.7,102.2,96.9,97.4,17410.0],["2004-08-10",98.5,104.2,97.7,104.2,17170.0],["2004-08-11",102.9,103.5,99.0,102.2,12760.0],["2004-08-12",101.0,102.1,98.2,99.6,10040.0],["2004-08-13",97.7,99.7,97.2,97.4,9530.0],["2004-08-16",97.9,105.3,97.5,103.4,10390.0],["2004-08-17",104.0,105.5,101.0,105.4,10330.0],["2004-08-18",108.0,109.1,103.5,109.0,11530.0],["2004-08-19",109.4,109.4,106.5,109.0,14460.0],["2004-08-20",108.6,111.4,108.6,111.0,17900.0],["2004-08-23",112.0,112.0,109.5,110.0,15610.0],["2004-08-24",110.9,111.9,109.6,111.0,15230.0],["2004-08-25",111.8,113.7,110.1,113.2,7560.0],["2004-08-26",113.3,115.4,112.9,113.1,9730.0],["2004-08-27",113.4,117.3,112.9,116.0,9500.0],["2004-08-30",116.5,119.6,116.5,118.0,15220.0],["2004-08-31",119.1,119.8,117.2,119.5,9320.0],["2004-09-01",119.9,127.1,119.1,124.6,19600.0],["2004-09-02",124.3,129.5,122.7,128.6,21680.0],["2004-09-03",128.0,132.4,124.1,125.0,22250.0],["2004-09-07",126.7,127.0,124.0,125.5,20020.0],["2004-09-08",125.5,126.4,122.7,123.6,20800.0],["2004-09-09",123.9,127.1,123.3,123.9,12730.0],["2004-09-10",125.4,127.2,121.8,126.4,8380.0],["2004-09-13",127.8,131.7,125.5,130.0,11600.0],["2004-09-14",130.3,131.3,127.8,128.6,8700.0],["2004-09-15",130.0,130.7,126.6,128.6,7560.0],["2004-09-16",128.6,130.5,127.8,129.0,8920.0],["2004-09-17",130.1,133.6,127.0,129.3,15140.0],["2004-09-20",127.2,131.0,127.2,128.8,7640.0],["2004-09-21",130.3,130.6,127.3,128.5,6670.0],["2004-09-22",128.2,128.2,122.3,123.0,14800.0],["2004-09-23",119.9,122.2,119.1,119.6,12300.0],["2004-09-24",119.9,123.0,119.5,119.5,13190.0],["2004-09-27",119.3,119.7,117.1,117.1,13360.0],["2004-09-28",116.9,120.0,116.0,119.5,15510.0],["2004-09-29",120.2,122.4,118.7,122.4,10370.0],["2004-09-30",123.5,124.8,122.8,124.2,12930.0],["2004-10-01",125.0,127.7,123.8,127.5,12620.0],["2004-10-04",129.0,132.3,128.2,128.9,18840.0],["2004-10-05",129.4,130.0,123.2,124.3,19720.0],["2004-10-06",123.8,126.5,122.8,124.8,10340.0],["2004-10-07",126.0,129.4,124.8,126.3,17360.0],["2004-10-08",126.4,127.4,120.7,121.0,13040.0],["2004-10-11",121.5,121.5,116.6,118.0,14200.0],["2004-10-12",117.5,119.2,116.0,117.7,8840.0],["2004-10-13",119.2,121.6,116.8,118.1,13670.0],["2004-10-14",117.9,117.9,109.7,109.9,17790.0],["2004-10-15",110.5,111.5,107.7,108.3,20450.0],["2004-10-18",108.4,108.9,105.5,107.0,18690.0],["2004-10-19",107.0,109.5,106.5,107.1,17080.0],["2004-10-20",105.5,107.6,105.2,106.8,13260.0],["2004-10-21",107.0,112.1,106.3,112.1,22250.0],["2004-10-22",110.1,115.0,108.0,108.3,15720.0],["2004-10-25",108.0,111.5,107.5,108.1,15880.0],["2004-10-26",110.8,114.4,107.5,113.6,34070.0],["2004-10-27",112.3,116.0,110.5,115.2,21780.0],["2004-10-28",113.5,116.0,112.0,113.1,13080.0],["2004-10-29",116.7,116.7,112.6,115.6,10760.0],["2004-11-01",116.0,116.6,113.3,115.6,9920.0],["2004-11-02",116.5,119.9,115.1,119.0,21940.0],["2004-11-03",120.0,124.1,119.0,122.0,27020.0],["2004-11-04",122.2,124.3,117.5,123.5,21270.0],["2004-11-05",124.2,125.0,121.4,122.7,9860.0],["2004-11-08",124.7,124.7,120.9,122.2,8580.0],["2004-11-09",120.5,121.7,118.5,120.7,7220.0],["2004-11-10",121.6,124.3,119.7,123.3,9270.0],["2004-11-11",124.6,126.8,121.6,125.5,20530.0],["2004-11-12",122.5,126.0,119.5,122.6,17730.0],["2004-11-15",121.0,122.6,121.0,122.4,10480.0],["2004-11-16",123.3,124.5,119.4,120.7,13440.0],["2004-11-17",118.8,124.6,118.8,122.7,8680.0],["2004-11-18",123.3,124.2,121.4,122.0,5930.0],["2004-11-19",123.3,123.3,114.8,116.6,12920.0],["2004-11-22",116.0,126.3,114.2,126.1,18650.0],["2004-11-23",123.8,126.3,120.7,122.3,11480.0],["2004-11-24",123.8,140.4,119.0,138.1,55210.0],["2004-11-26",139.9,140.0,136.0,139.6,13640.0],["2004-11-29",139.8,141.0,136.0,140.8,23340.0],["2004-11-30",139.2,143.0,137.9,138.5,20930.0],["2004-12-01",140.0,141.5,137.3,140.7,22130.0],["2004-12-02",140.5,140.8,137.7,140.8,13260.0],["2004-12-03",138.1,140.8,135.0,137.1,9660.0],["2004-12-06",137.2,141.8,135.0,140.2,22780.0],["2004-12-07",142.4,142.5,136.7,137.4,25360.0],["2004-12-08",136.7,137.7,135.6,136.4,22020.0],["2004-12-09",135.0,139.0,134.1,137.8,12340.0],["2004-12-10",139.0,139.7,134.2,137.2,12120.0],["2004-12-13",138.3,145.7,136.6,144.6,36430.0],["2004-12-14",146.0,149.7,144.8,149.5,38080.0],["2004-12-15",149.8,151.0,146.5,150.7,43200.0],["2004-12-16",150.7,150.7,147.9,150.3,17960.0],["2004-12-17",149.6,150.7,148.4,150.3,18520.0],["2004-12-20",150.7,150.7,148.3,149.3,12820.0],["2004-12-21",150.7,150.7,146.2,148.5,11770.0],["2004-12-22",149.0,150.7,148.1,149.3,16880.0],["2004-12-23",150.0,151.0,148.8,150.0,11850.0],["2004-12-27",150.7,151.1,147.5,150.0,11680.0],["2004-12-28",150.0,151.3,149.3,150.7,11970.0],["2004-12-29",150.0,150.7,147.1,149.9,6780.0],["2004-12-30",150.0,150.5,149.2,150.4,5060.0],["2004-12-31",150.0,150.4,147.6,148.9,11470.0],["2005-01-03",148.6,149.8,141.9,143.0,22550.0],["2005-01-04",142.0,145.3,129.4,132.7,44590.0],["2005-01-05",130.0,132.7,127.0,127.3,24430.0],["2005-01-06",127.7,132.4,124.4,129.2,27120.0],["2005-01-07",130.5,130.5,125.2,128.1,19960.0],["2005-01-10",129.0,130.6,125.5,129.1,20840.0],["2005-01-11",122.1,126.2,118.3,120.7,34380.0],["2005-01-12",120.0,122.4,113.1,117.6,36960.0],["2005-01-13",121.1,123.2,116.3,118.1,19160.0],["2005-01-14",117.6,121.2,117.0,120.3,8680.0],["2005-01-18",121.9,124.5,119.5,122.3,13150.0],["2005-01-19",121.5,123.3,118.2,118.5,12900.0],["2005-01-20",119.1,119.1,115.7,115.9,9430.0],["2005-01-21",115.2,118.5,114.6,116.6,12140.0],["2005-01-24",116.0,116.2,107.5,110.0,21610.0],["2005-01-25",111.3,114.4,110.0,112.6,11030.0],["2005-01-26",113.3,118.0,111.5,117.9,7960.0],["2005-01-27",118.2,120.3,116.4,117.7,11880.0],["2005-01-28",116.9,121.0,114.2,115.0,15140.0],["2005-01-31",117.5,122.5,115.2,116.9,9210.0],["2005-02-01",119.3,120.7,114.8,115.9,15460.0],["2005-02-02",115.0,116.3,111.8,113.5,11240.0],["2005-02-03",116.9,130.4,114.4,126.6,55590.0],["2005-02-04",126.0,128.3,120.6,122.7,25210.0],["2005-02-07",123.8,125.0,120.0,120.4,16480.0],["2005-02-08",122.0,123.0,120.5,122.5,13930.0],["2005-02-09",121.5,124.3,116.4,116.7,20140.0],["2005-02-10",118.0,121.5,117.0,117.0,14070.0],["2005-02-11",115.6,118.9,114.2,118.7,10120.0],["2005-02-14",116.8,118.4,115.5,117.0,8080.0],["2005-02-15",116.1,118.2,113.6,114.7,12940.0],["2005-02-16",113.4,118.2,113.4,117.1,7900.0],["2005-02-17",115.0,118.2,111.2,111.8,10140.0],["2005-02-18",113.6,116.4,111.0,111.5,15850.0],["2005-02-22",111.0,111.4,104.2,105.2,46670.0],["2005-02-23",106.1,113.6,105.1,105.4,56330.0],["2005-02-24",106.5,106.6,101.8,105.0,274910.0],["2005-02-25",105.2,106.2,105.1,105.8,53930.0],["2005-02-28",105.5,107.6,105.2,106.8,50690.0],["2005-03-01",107.3,107.7,106.3,107.2,29960.0],["2005-03-02",107.5,109.4,105.5,107.8,18050.0],["2005-03-03",108.6,109.5,107.6,108.4,16760.0],["2005-03-04",108.4,109.9,106.8,108.7,16270.0],["2005-03-07",109.5,111.8,108.8,111.1,31330.0],["2005-03-08",112.3,112.8,108.9,109.7,23780.0],["2005-03-09",108.9,112.2,106.5,106.5,23750.0],["2005-03-10",107.5,109.0,105.6,108.1,28040.0],["2005-03-11",108.9,109.0,104.1,104.2,19920.0],["2005-03-14",103.5,105.9,103.1,105.6,15770.0],["2005-03-15",105.0,105.3,103.3,104.2,8390.0],["2005-03-16",104.1,104.5,102.5,104.5,14400.0],["2005-03-17",103.1,104.4,100.0,101.9,18630.0],["2005-03-18",101.5,101.9,99.6,101.9,22280.0],["2005-03-21",100.3,101.5,97.0,98.2,19800.0],["2005-03-22",98.8,102.1,97.8,100.9,26460.0],["2005-03-23",103.0,105.3,101.4,104.2,28130.0],["2005-03-24",106.0,106.5,102.5,102.7,19040.0],["2005-03-28",102.6,105.3,101.8,102.2,14420.0],["2005-03-29",101.1,103.5,97.9,98.6,19930.0],["2005-03-30",97.8,100.5,97.8,100.2,34140.0],["2005-03-31",98.7,101.0,97.6,99.8,47190.0],["2005-04-01",102.0,102.5,98.0,100.1,16980.0],["2005-04-04",100.1,101.7,99.2,100.3,14820.0],["2005-04-05",101.3,101.3,99.0,100.2,13140.0],["2005-04-06",101.7,106.4,101.0,106.2,27070.0],["2005-04-07",105.1,108.2,104.8,107.9,24500.0],["2005-04-08",107.9,111.6,107.9,111.6,30160.0],["2005-04-11",112.5,114.5,107.5,108.4,22520.0],["2005-04-12",107.4,109.7,106.4,108.9,25070.0],["2005-04-13",108.4,110.1,103.4,104.3,10590.0],["2005-04-14",103.8,105.2,98.9,100.5,16850.0],["2005-04-15",100.4,101.1,95.7,96.2,21690.0],["2005-04-18",96.6,98.3,95.5,95.9,17550.0],["2005-04-19",97.8,98.4,95.8,97.6,13110.0],["2005-04-20",98.4,98.4,95.1,95.2,15100.0],["2005-04-21",97.1,101.8,95.0,100.0,17100.0],["2005-04-22",101.3,101.5,96.0,97.7,25200.0],["2005-04-25",97.0,99.9,92.0,93.9,28760.0],["2005-04-26",94.8,95.3,88.6,92.0,30650.0],["2005-04-27",92.2,92.2,89.6,90.8,22870.0],["2005-04-28",90.8,90.8,87.0,87.2,21950.0],["2005-04-29",86.8,88.3,86.4,87.5,21960.0],["2005-05-02",88.4,90.3,86.2,88.2,25110.0],["2005-05-03",90.0,90.3,85.4,87.1,22520.0],["2005-05-04",88.2,95.0,88.2,93.5,23240.0],["2005-05-05",94.2,95.0,92.1,92.6,11640.0],["2005-05-06",94.3,94.9,92.3,92.5,12590.0],["2005-05-09",93.8,96.5,93.0,95.3,24550.0],["2005-05-10",95.7,99.0,95.3,98.5,31440.0],["2005-05-11",99.1,99.2,96.1,98.8,21770.0],["2005-05-12",98.7,99.5,86.0,93.6,61350.0],["2005-05-13",92.9,93.3,87.2,87.7,39540.0],["2005-05-16",87.3,89.1,85.5,86.0,39800.0],["2005-05-17",86.4,86.5,83.6,84.8,33070.0],["2005-05-18",83.8,86.0,83.7,84.5,34100.0],["2005-05-19",84.3,84.5,82.8,83.7,16880.0],["2005-05-20",83.0,92.2,80.7,91.3,46600.0],["2005-05-23",92.0,94.2,88.2,91.3,33840.0],["2005-05-24",92.0,92.3,88.9,90.6,11370.0],["2005-05-25",90.0,93.0,88.9,89.5,15830.0],["2005-05-26",90.0,91.4,89.5,91.4,15120.0],["2005-05-27",91.4,91.4,69.1,87.5,84610.0],["2005-05-31",88.2,89.8,87.5,88.5,15540.0],["2005-06-01",88.5,89.6,86.1,89.1,15480.0],["2005-06-02",89.5,90.6,86.5,87.7,16440.0],["2005-06-03",88.1,88.5,84.1,85.0,19740.0],["2005-06-06",85.0,85.0,83.3,83.4,13500.0],["2005-06-07",83.5,84.2,79.0,79.8,30960.0],["2005-06-08",80.0,81.3,76.1,78.8,50630.0],["2005-06-09",78.6,79.7,75.1,78.1,21630.0],["2005-06-10",77.7,80.2,75.1,76.3,30940.0],["2005-06-13",84.2,94.6,82.5,94.5,80830.0],["2005-06-14",92.3,93.8,88.2,89.0,45550.0],["2005-06-15",89.4,92.0,89.0,90.4,22670.0],["2005-06-16",90.8,90.8,89.7,90.1,27930.0],["2005-06-17",90.8,96.1,90.1,95.6,33630.0],["2005-06-20",94.5,95.0,91.0,91.1,34980.0],["2005-06-21",91.4,91.8,90.0,90.4,17910.0],["2005-06-22",90.2,91.5,89.6,90.2,9620.0],["2005-06-23",89.5,91.5,83.5,83.5,32500.0],["2005-06-24",83.5,84.6,81.7,82.1,63510.0],["2005-06-27",82.0,89.1,81.0,85.1,31500.0],["2005-06-28",85.3,91.0,84.8,91.0,27120.0],["2005-06-29",91.0,91.5,89.2,91.5,37130.0],["2005-06-30",91.7,92.5,89.1,91.5,18620.0],["2005-07-01",91.5,92.5,90.3,92.4,18170.0],["2005-07-05",91.7,92.5,91.2,92.5,12740.0],["2005-07-06",92.5,92.6,88.2,89.8,27230.0],["2005-07-07",88.6,92.5,87.0,89.9,22500.0],["2005-07-08",89.1,91.1,87.0,87.7,25220.0],["2005-07-11",87.7,93.5,87.5,93.4,28890.0],["2005-07-12",93.6,93.8,89.2,91.6,21800.0],["2005-07-13",91.8,91.8,88.3,90.5,11870.0],["2005-07-14",92.5,92.5,89.6,90.4,17030.0],["2005-07-15",89.5,91.0,88.6,90.2,15600.0],["2005-07-18",90.0,91.1,89.3,90.3,9420.0],["2005-07-19",90.1,104.5,90.1,102.9,76350.0],["2005-07-20",102.7,105.5,100.0,103.6,31890.0],["2005-07-21",101.3,102.9,100.0,100.3,13130.0],["2005-07-22",100.3,102.9,99.9,102.3,11690.0],["2005-07-25",105.3,111.5,103.9,109.8,89310.0],["2005-07-26",109.8,113.5,109.8,112.1,58540.0],["2005-07-27",113.2,114.5,110.7,114.1,44230.0],["2005-07-28",112.4,114.0,111.0,112.8,28660.0],["2005-07-29",112.5,116.0,112.5,114.6,28650.0],["2005-08-01",114.6,115.9,112.6,115.3,44620.0],["2005-08-02",115.9,116.0,114.9,115.9,27070.0],["2005-08-03",115.8,115.8,110.6,113.3,22800.0],["2005-08-04",110.0,112.0,101.3,107.2,75920.0],["2005-08-05",107.2,108.9,100.6,102.3,25800.0],["2005-08-08",103.0,103.0,100.5,101.0,41940.0],["2005-08-09",101.5,108.4,99.9,103.6,35300.0],["2005-08-10",103.6,106.3,99.7,100.3,29280.0],["2005-08-11",100.0,101.5,98.8,100.6,20240.0],["2005-08-12",100.5,100.5,97.2,98.7,19030.0],["2005-08-15",97.8,102.7,97.1,102.6,25280.0],["2005-08-16",102.0,103.6,100.6,102.8,34320.0],["2005-08-17",102.3,102.9,97.6,99.2,14920.0],["2005-08-18",98.2,99.0,96.7,96.8,13880.0],["2005-08-19",97.7,97.7,96.1,96.5,10680.0],["2005-08-22",97.2,102.1,96.8,99.8,14160.0],["2005-08-23",100.0,100.6,98.1,99.3,16790.0],["2005-08-24",98.9,103.0,98.9,100.9,14140.0],["2005-08-25",100.8,101.2,99.5,100.0,8820.0],["2005-08-26",99.4,102.3,95.3,97.4,23950.0],["2005-08-29",98.6,100.2,96.6,99.1,18410.0],["2005-08-30",98.3,99.0,97.5,98.6,14000.0],["2005-08-31",97.9,102.0,96.7,102.0,18350.0],["2005-09-01",102.5,103.3,100.0,100.5,12990.0],["2005-09-02",101.0,101.0,98.0,99.5,14000.0],["2005-09-06",100.0,105.5,100.0,105.3,21760.0],["2005-09-07",105.6,108.5,104.2,108.3,28660.0],["2005-09-08",108.0,108.1,105.7,107.9,26790.0],["2005-09-09",108.9,115.3,108.4,115.1,50370.0],["2005-09-12",113.3,119.9,112.3,118.0,62580.0],["2005-09-13",118.0,118.2,112.8,113.8,32280.0],["2005-09-14",113.8,115.0,109.0,109.3,20360.0],["2005-09-15",109.2,112.1,108.3,109.8,13930.0],["2005-09-16",111.0,111.8,107.9,109.7,25470.0],["2005-09-19",109.5,110.5,107.7,107.7,9450.0],["2005-09-20",109.4,112.4,107.7,108.9,18170.0],["2005-09-21",108.3,108.3,105.2,105.9,18650.0],["2005-09-22",105.9,107.9,101.3,101.6,35390.0],["2005-09-23",102.9,103.9,100.9,103.9,21870.0],["2005-09-26",104.9,108.5,104.1,108.4,14590.0],["2005-09-27",108.9,109.8,106.4,109.3,6680.0],["2005-09-28",109.0,109.0,103.8,103.8,17180.0],["2005-09-29",103.6,107.1,102.3,107.0,17010.0],["2005-09-30",107.0,107.0,102.0,103.4,24320.0],["2005-10-03",103.4,108.5,102.7,106.0,30140.0],["2005-10-04",107.7,107.8,103.8,104.9,21400.0],["2005-10-05",104.5,105.8,101.6,102.2,28900.0],["2005-10-06",101.5,104.9,98.2,98.7,30690.0],["2005-10-07",99.5,101.3,98.3,98.6,12330.0],["2005-10-10",99.5,100.0,91.9,92.5,40300.0],["2005-10-11",92.6,95.4,86.5,87.2,63450.0],["2005-10-12",86.8,89.4,82.1,82.2,58710.0],["2005-10-13",82.6,86.4,80.4,86.4,55760.0],["2005-10-14",87.0,88.9,83.3,87.6,26690.0],["2005-10-17",88.0,88.2,84.2,85.9,23590.0],["2005-10-18",85.9,86.2,82.8,84.1,18330.0],["2005-10-19",84.1,86.0,82.7,85.4,43390.0],["2005-10-20",85.3,86.3,81.2,82.5,21830.0],["2005-10-21",82.5,84.6,80.4,80.9,20380.0],["2005-10-24",81.0,84.8,81.0,83.6,31770.0],["2005-10-25",83.7,85.4,82.1,83.1,17060.0],["2005-10-26",82.6,84.4,78.9,80.5,41450.0],["2005-10-27",80.5,80.8,76.4,77.0,20540.0],["2005-10-28",77.9,80.0,77.9,79.5,19940.0],["2005-10-31",79.2,82.2,78.9,82.1,36970.0],["2005-11-01",82.1,82.3,80.6,81.3,13080.0],["2005-11-02",81.3,81.8,80.1,81.1,15730.0],["2005-11-03",81.9,82.0,80.9,81.6,22080.0],["2005-11-04",81.2,82.0,80.6,81.5,10980.0],["2005-11-07",81.3,82.5,81.1,81.8,15570.0],["2005-11-08",82.5,83.0,80.8,82.3,20450.0],["2005-11-09",81.9,82.0,75.0,76.1,60780.0],["2005-11-10",76.0,77.7,74.5,75.0,53510.0],["2005-11-11",74.9,75.5,72.0,73.1,60330.0],["2005-11-14",73.5,74.8,72.6,72.9,28710.0],["2005-11-15",72.8,73.3,69.1,70.3,42010.0],["2005-11-16",72.9,77.1,72.5,76.1,45580.0],["2005-11-17",76.0,77.7,74.8,76.0,25990.0],["2005-11-18",77.2,77.6,74.6,76.8,32140.0],["2005-11-21",79.9,80.0,77.1,77.5,35960.0],["2005-11-22",76.9,78.3,75.5,78.1,49950.0],["2005-11-23",78.0,79.8,78.0,78.7,16900.0],["2005-11-25",79.5,80.1,78.1,79.9,5230.0],["2005-11-28",78.5,82.9,78.0,81.8,37850.0],["2005-11-29",82.5,84.0,79.8,80.3,48410.0],["2005-11-30",80.3,82.3,79.7,81.5,22310.0],["2005-12-01",82.5,84.4,80.9,84.0,22940.0],["2005-12-02",84.5,86.4,82.6,85.8,25420.0],["2005-12-05",85.4,86.3,84.5,85.3,20170.0],["2005-12-06",86.1,88.9,85.1,87.7,27190.0],["2005-12-07",88.4,89.5,87.8,88.5,28230.0],["2005-12-08",88.2,90.4,88.0,88.1,25720.0],["2005-12-09",88.9,92.5,88.3,91.2,22450.0],["2005-12-12",91.4,91.7,89.0,89.5,14990.0],["2005-12-13",88.8,90.5,86.9,87.0,32510.0],["2005-12-14",86.6,87.7,85.1,85.6,14800.0],["2005-12-15",85.3,85.9,83.8,85.5,19680.0],["2005-12-16",85.9,87.3,81.6,82.1,33510.0],["2005-12-19",82.1,83.8,80.6,81.5,20430.0],["2005-12-20",80.9,84.6,80.5,83.8,28860.0],["2005-12-21",84.4,84.9,81.6,82.4,33410.0],["2005-12-22",82.4,83.9,82.4,83.5,16980.0],["2005-12-23",83.5,83.9,82.2,83.0,13150.0],["2005-12-27",82.4,83.5,81.9,82.5,26890.0],["2005-12-28",82.9,82.9,80.9,81.3,23460.0],["2005-12-29",81.9,83.2,77.5,79.5,71560.0],["2005-12-30",78.7,80.2,77.6,78.7,28130.0],["2006-01-03",81.9,85.0,79.2,84.4,31320.0],["2006-01-04",85.0,90.0,85.0,89.2,40700.0],["2006-01-05",88.9,89.1,86.1,88.4,30000.0],["2006-01-06",89.6,89.8,86.7,88.4,19330.0],["2006-01-09",89.8,94.1,88.8,92.5,45700.0],["2006-01-10",92.1,92.8,90.3,92.3,32310.0],["2006-01-11",92.2,92.9,90.2,92.4,28480.0],["2006-01-12",92.8,93.0,91.2,92.6,23520.0],["2006-01-13",92.6,96.7,92.2,96.7,34760.0],["2006-01-17",96.5,97.0,94.7,95.2,21910.0],["2006-01-18",94.0,95.6,93.0,95.1,23170.0],["2006-01-19",95.1,101.0,95.0,99.8,30650.0],["2006-01-20",101.1,101.1,98.1,98.6,23480.0],["2006-01-23",99.5,102.4,98.7,102.3,26030.0],["2006-01-24",103.2,118.6,102.9,116.0,93050.0],["2006-01-25",116.3,117.7,109.3,112.1,45800.0],["2006-01-26",112.1,117.0,111.7,115.7,31200.0],["2006-01-27",115.2,116.7,114.4,114.6,21970.0],["2006-01-30",116.7,118.9,112.2,112.3,49580.0],["2006-01-31",113.0,113.0,110.0,112.0,36850.0],["2006-02-01",110.9,116.9,110.9,112.1,38170.0],["2006-02-02",108.6,116.8,107.7,115.9,61530.0],["2006-02-03",114.0,115.9,107.7,107.7,35550.0],["2006-02-06",109.2,110.0,106.5,109.5,26810.0],["2006-02-07",111.2,111.2,105.0,106.3,37060.0],["2006-02-08",107.6,108.3,104.8,107.0,17700.0],["2006-02-09",107.0,107.7,104.8,105.0,15210.0],["2006-02-10",104.8,106.0,100.5,102.3,22610.0],["2006-02-13",102.8,104.7,100.3,103.2,13800.0],["2006-02-14",104.1,104.9,101.1,103.2,15010.0],["2006-02-15",105.0,105.0,102.0,103.2,14430.0],["2006-02-16",104.1,105.8,102.3,104.1,14090.0],["2006-02-17",103.7,104.9,102.0,103.0,16000.0],["2006-02-21",102.8,103.9,99.0,101.5,24940.0],["2006-02-22",102.4,106.4,101.7,105.9,36440.0],["2006-02-23",105.2,110.9,105.2,109.5,43150.0],["2006-02-24",110.0,110.0,104.2,107.5,22190.0],["2006-02-27",107.5,109.8,105.1,106.1,22080.0],["2006-02-28",105.1,105.7,100.5,100.8,24010.0],["2006-03-01",100.8,104.3,100.6,101.0,24550.0],["2006-03-02",101.0,103.3,99.6,101.9,22010.0],["2006-03-03",101.0,102.0,98.9,98.9,21630.0],["2006-03-06",99.7,100.7,97.1,98.2,20510.0],["2006-03-07",98.2,98.2,92.0,93.4,28250.0],["2006-03-08",93.9,95.5,93.1,93.5,22070.0],["2006-03-09",93.5,95.7,90.9,91.3,20730.0],["2006-03-10",91.8,92.9,90.3,92.6,12760.0],["2006-03-13",92.9,94.5,92.8,93.4,14950.0],["2006-03-14",93.6,95.7,93.2,94.5,17480.0],["2006-03-15",95.0,98.8,94.0,97.4,18220.0],["2006-03-16",98.5,99.9,96.6,98.6,11570.0],["2006-03-17",99.1,99.4,95.8,96.1,29390.0],["2006-03-20",96.0,99.5,95.6,98.9,14800.0],["2006-03-21",94.8,100.0,94.7,94.8,13530.0],["2006-03-22",94.5,98.5,94.1,96.6,9470.0],["2006-03-23",97.0,101.3,96.7,101.2,18110.0],["2006-03-24",102.0,110.3,100.5,109.1,41050.0],["2006-03-27",109.4,109.7,105.6,106.5,57610.0],["2006-03-28",106.0,109.1,104.8,108.0,34030.0],["2006-03-29",108.0,113.0,106.9,112.7,29170.0],["2006-03-30",112.1,114.0,110.9,113.7,27120.0],["2006-03-31",112.5,114.5,112.0,113.5,27480.0],["2006-04-03",113.9,114.4,110.0,110.8,17820.0],["2006-04-04",111.6,111.6,104.9,109.5,25820.0],["2006-04-05",109.5,112.0,107.5,111.0,19920.0],["2006-04-06",111.5,112.3,110.0,110.6,16860.0],["2006-04-07",111.1,113.0,108.9,109.4,23060.0],["2006-04-10",109.0,109.9,106.4,106.4,11630.0],["2006-04-11",107.4,107.9,103.3,104.1,22730.0],["2006-04-12",103.4,107.5,102.0,107.1,15280.0],["2006-04-13",106.8,112.3,106.8,109.0,46570.0],["2006-04-17",109.3,109.4,104.4,105.3,31500.0],["2006-04-18",106.5,111.9,106.0,111.1,29270.0],["2006-04-19",111.2,113.0,110.8,112.9,17560.0],["2006-04-20",112.8,113.0,110.0,110.8,11600.0],["2006-04-21",112.1,112.4,108.6,109.7,16720.0],["2006-04-24",109.4,110.7,108.5,108.6,10250.0],["2006-04-25",108.6,109.9,106.7,107.8,9660.0],["2006-04-26",107.5,109.2,106.2,107.6,18600.0],["2006-04-27",107.8,115.2,106.4,110.0,23030.0],["2006-04-28",110.5,110.8,107.0,109.6,18510.0],["2006-05-01",109.8,112.5,107.8,108.9,26680.0],["2006-05-02",109.7,109.7,106.5,108.9,13930.0],["2006-05-03",109.7,110.0,106.7,109.3,13920.0],["2006-05-04",110.0,110.5,108.6,109.8,14520.0],["2006-05-05",110.5,110.9,107.5,107.7,19230.0],["2006-05-08",107.0,110.0,105.1,105.8,29620.0],["2006-05-09",105.3,108.1,103.7,104.9,39220.0],["2006-05-10",105.4,106.0,101.0,104.8,22190.0],["2006-05-11",102.9,104.0,88.4,98.0,111710.0],["2006-05-12",96.8,99.0,95.3,98.4,37950.0],["2006-05-15",97.4,99.4,94.7,95.9,40920.0],["2006-05-16",95.3,100.0,94.2,94.5,20720.0],["2006-05-17",93.9,95.2,89.6,90.6,27860.0],["2006-05-18",90.9,93.2,90.5,90.7,25660.0],["2006-05-19",90.0,90.8,86.7,88.4,31770.0],["2006-05-22",88.0,91.2,85.6,88.2,27050.0],["2006-05-23",89.5,90.8,88.7,88.7,18620.0],["2006-05-24",89.0,90.9,86.1,88.9,15920.0],["2006-05-25",89.2,92.6,89.2,92.4,26360.0],["2006-05-26",92.0,97.1,91.6,96.4,21410.0],["2006-05-30",96.0,96.3,92.9,93.8,22170.0],["2006-05-31",94.6,95.4,91.2,93.7,12420.0],["2006-06-01",93.9,94.2,90.8,93.4,16560.0],["2006-06-02",95.5,96.1,91.0,92.0,20640.0],["2006-06-05",91.5,94.0,89.4,89.4,21730.0],["2006-06-06",89.1,92.0,89.0,91.8,22710.0],["2006-06-07",92.3,97.7,91.7,93.0,33480.0],["2006-06-08",92.0,92.6,86.8,91.9,23600.0],["2006-06-09",92.5,95.1,91.9,92.8,17250.0],["2006-06-12",92.4,92.8,87.7,87.8,17360.0],["2006-06-13",87.9,91.2,85.7,85.9,24320.0],["2006-06-14",86.5,88.0,85.7,87.8,11250.0],["2006-06-15",89.1,91.9,88.0,89.9,39920.0],["2006-06-16",89.8,91.0,87.9,88.4,64560.0],["2006-06-19",88.6,89.3,85.0,85.9,26390.0],["2006-06-20",86.1,86.8,84.7,85.3,15960.0],["2006-06-21",84.9,88.3,84.9,87.2,12740.0],["2006-06-22",86.6,87.2,85.3,86.7,19080.0],["2006-06-23",86.0,86.5,84.6,86.1,8280.0],["2006-06-26",85.8,89.4,84.8,89.3,16180.0],["2006-06-27",89.7,91.0,87.7,89.1,26730.0],["2006-06-28",88.7,89.3,82.5,86.4,42420.0],["2006-06-29",86.8,90.0,86.4,87.7,37490.0],["2006-06-30",88.2,90.0,87.1,88.3,32690.0],["2006-07-03",87.6,91.2,87.5,90.5,13660.0],["2006-07-05",89.1,89.1,85.0,85.3,23320.0],["2006-07-06",85.6,87.1,83.3,84.7,34830.0],["2006-07-07",84.0,84.6,80.0,80.2,28880.0],["2006-07-10",80.7,82.8,80.7,81.9,18300.0],["2006-07-11",81.1,81.7,78.5,81.5,28200.0],["2006-07-12",81.2,81.3,78.4,78.6,16720.0],["2006-07-13",78.9,78.9,73.8,74.2,26210.0],["2006-07-14",73.7,74.9,73.1,73.1,21760.0],["2006-07-17",72.9,73.0,69.9,70.4,49450.0],["2006-07-18",71.1,73.2,69.0,70.9,22730.0],["2006-07-19",71.2,77.0,70.6,77.0,20970.0],["2006-07-20",77.7,77.7,70.1,70.3,17380.0],["2006-07-21",70.0,70.3,67.3,67.3,16050.0],["2006-07-24",67.8,72.7,67.8,72.6,18210.0],["2006-07-25",73.0,91.2,72.5,91.1,108810.0],["2006-07-26",90.0,91.7,87.0,89.7,67650.0],["2006-07-27",89.4,92.9,89.4,90.1,33250.0],["2006-07-28",91.1,92.6,87.0,88.5,13840.0],["2006-07-31",88.0,93.9,87.5,92.0,29690.0],["2006-08-01",92.5,93.0,90.1,91.8,24060.0],["2006-08-02",92.4,93.9,91.5,92.0,14860.0],["2006-08-03",92.0,95.0,91.1,93.8,15460.0],["2006-08-04",95.0,95.8,89.6,91.0,19260.0],["2006-08-07",90.5,91.5,88.6,89.8,14320.0],["2006-08-08",90.1,95.1,90.1,90.2,20720.0],["2006-08-09",91.5,92.7,90.0,90.8,18670.0],["2006-08-10",90.0,93.9,88.6,92.7,15950.0],["2006-08-11",92.1,92.4,89.6,92.0,9250.0],["2006-08-14",93.1,94.8,92.0,93.1,13180.0],["2006-08-15",94.9,95.8,92.5,95.2,25340.0],["2006-08-16",96.2,98.9,94.2,98.0,17680.0],["2006-08-17",97.1,98.5,95.3,98.1,15800.0],["2006-08-18",98.3,101.3,96.4,101.3,27060.0],["2006-08-21",101.0,101.0,98.0,99.3,12130.0],["2006-08-22",98.6,99.8,96.1,97.6,18990.0],["2006-08-23",97.8,99.5,95.4,95.9,13530.0],["2006-08-24",95.5,96.9,94.0,96.0,14030.0],["2006-08-25",96.1,97.4,94.7,97.1,7670.0],["2006-08-28",97.5,98.3,95.0,95.6,16740.0],["2006-08-29",96.4,99.1,95.4,98.6,17460.0],["2006-08-30",99.1,99.6,97.5,97.9,30440.0],["2006-08-31",98.6,100.5,97.5,99.7,17210.0],["2006-09-01",99.8,101.2,99.0,100.3,13710.0],["2006-09-05",100.9,102.6,100.1,102.6,19830.0],["2006-09-06",102.4,102.5,93.9,94.1,27360.0],["2006-09-07",94.0,99.1,93.1,96.8,24150.0],["2006-09-08",97.8,97.8,93.4,93.6,11670.0],["2006-09-11",92.7,94.8,92.1,92.8,14330.0],["2006-09-12",94.1,97.0,93.0,96.5,15400.0],["2006-09-13",96.9,99.6,96.4,99.4,15290.0],["2006-09-14",99.3,99.9,96.6,99.0,16980.0],["2006-09-15",100.2,103.0,99.5,102.6,42280.0],["2006-09-18",102.6,103.9,100.0,101.1,31400.0],["2006-09-19",101.7,101.7,96.3,99.6,21540.0],["2006-09-20",99.9,102.0,99.5,99.5,13330.0],["2006-09-21",100.6,101.0,96.4,97.2,13300.0],["2006-09-22",96.5,97.1,92.7,94.3,22790.0],["2006-09-25",94.9,96.2,92.7,93.5,12270.0],["2006-09-26",93.1,95.8,92.5,93.8,78010.0],["2006-09-27",93.2,95.4,93.2,94.0,22690.0],["2006-09-28",93.9,95.4,93.7,94.8,29800.0],["2006-09-29",95.0,95.0,91.5,92.6,30780.0],["2006-10-02",91.9,92.4,89.0,90.6,17860.0],["2006-10-03",90.8,94.5,90.8,91.1,14880.0],["2006-10-04",91.2,94.3,90.6,94.0,9140.0],["2006-10-05",94.5,95.7,93.0,95.4,10800.0],["2006-10-06",96.0,96.0,93.8,95.0,8540.0],["2006-10-09",94.4,95.8,93.5,95.6,4670.0],["2006-10-10",96.8,99.2,96.8,97.6,19570.0],["2006-10-11",96.8,98.5,96.3,96.8,13070.0],["2006-10-12",97.0,101.5,97.0,100.8,18700.0],["2006-10-13",101.8,102.6,100.7,101.2,17630.0],["2006-10-16",100.8,104.0,100.1,102.9,25050.0],["2006-10-17",102.0,102.0,98.1,100.2,27220.0],["2006-10-18",100.6,102.8,99.5,100.0,13720.0],["2006-10-19",99.5,100.5,99.0,100.0,10030.0],["2006-10-20",100.3,100.3,97.7,99.2,15490.0],["2006-10-23",99.0,99.7,97.1,97.2,14770.0],["2006-10-24",96.5,97.5,96.1,96.7,10520.0],["2006-10-25",97.7,99.4,96.7,97.8,19110.0],["2006-10-26",96.8,99.6,96.8,97.8,18420.0],["2006-10-27",98.0,98.5,94.0,95.1,28900.0],["2006-10-30",94.3,96.0,94.1,94.6,9980.0],["2006-10-31",96.0,96.9,94.5,94.9,14960.0],["2006-11-01",95.0,95.8,93.0,94.3,25940.0],["2006-11-02",93.1,93.8,90.8,91.6,20850.0],["2006-11-03",91.8,93.0,90.7,91.6,11450.0],["2006-11-06",91.7,92.3,90.3,91.4,17880.0],["2006-11-07",91.0,93.9,91.0,93.1,15540.0],["2006-11-08",94.0,95.1,92.3,94.9,19730.0],["2006-11-09",96.0,96.2,92.5,93.6,15120.0],["2006-11-10",93.2,94.3,92.2,92.8,9630.0],["2006-11-13",92.5,93.1,91.6,93.1,13080.0],["2006-11-14",93.0,99.6,92.6,99.5,41210.0],["2006-11-15",99.3,103.0,99.3,102.7,39640.0],["2006-11-16",103.0,104.7,102.4,103.4,36000.0],["2006-11-17",103.5,103.5,99.8,100.1,20830.0],["2006-11-20",99.5,103.3,99.5,102.8,27290.0],["2006-11-21",102.5,103.5,101.4,101.6,10650.0],["2006-11-22",101.4,101.4,98.5,98.8,13940.0],["2006-11-24",98.5,99.3,97.0,98.6,4920.0],["2006-11-27",98.6,98.6,93.2,94.0,27690.0],["2006-11-28",94.5,95.5,92.4,95.3,40380.0],["2006-11-29",103.0,105.9,101.0,102.9,50600.0],["2006-11-30",104.1,107.2,99.8,105.1,47440.0],["2006-12-01",106.6,107.4,104.0,106.7,27400.0],["2006-12-04",107.4,111.4,107.3,110.3,37480.0],["2006-12-05",110.0,110.3,107.7,109.3,18350.0],["2006-12-06",108.5,111.6,108.3,110.1,20600.0],["2006-12-07",110.7,112.6,109.5,110.6,21940.0],["2006-12-08",110.8,111.7,109.0,110.1,18140.0],["2006-12-11",109.6,110.9,108.1,110.0,14870.0],["2006-12-12",110.0,111.0,106.7,108.7,26800.0],["2006-12-13",109.5,109.6,106.1,107.6,24960.0],["2006-12-14",107.8,111.4,106.3,108.0,19390.0],["2006-12-15",108.5,110.0,107.9,108.5,20050.0],["2006-12-18",105.5,106.4,93.9,98.3,106350.0],["2006-12-19",97.4,99.4,96.2,97.7,26430.0],["2006-12-20",98.0,102.8,97.5,99.6,28880.0],["2006-12-21",99.0,100.9,99.0,100.1,14590.0],["2006-12-22",100.4,100.5,98.4,99.4,10950.0],["2006-12-26",99.1,99.6,97.2,98.6,15620.0],["2006-12-27",98.6,99.0,97.0,98.3,25960.0],["2006-12-28",98.0,99.2,98.0,98.4,29400.0],["2006-12-29",98.6,98.7,97.0,98.1,32280.0],["2007-01-03",98.6,99.8,95.7,97.3,14890.0],["2007-01-04",97.2,101.3,96.3,99.1,30260.0],["2007-01-05",98.6,98.6,94.9,96.4,26350.0],["2007-01-08",95.8,97.4,93.9,96.3,26280.0],["2007-01-09",96.2,97.4,94.1,97.0,20480.0],["2007-01-10",96.1,96.8,94.1,95.8,15140.0],["2007-01-11",96.3,96.3,92.1,92.5,21850.0],["2007-01-12",92.4,95.4,92.4,94.5,18380.0],["2007-01-16",95.3,96.9,95.0,96.0,15970.0],["2007-01-17",95.4,96.0,94.3,94.7,13590.0],["2007-01-18",95.1,96.6,92.6,93.0,16350.0],["2007-01-19",92.6,95.0,92.0,94.9,15320.0],["2007-01-22",93.7,95.6,93.0,94.5,11950.0],["2007-01-23",96.1,99.1,95.1,97.8,24660.0],["2007-01-24",99.8,99.9,96.9,99.6,15500.0],["2007-01-25",100.0,100.4,96.9,97.2,23620.0],["2007-01-26",97.3,99.0,96.8,98.8,13570.0],["2007-01-29",98.9,98.9,97.3,98.5,8270.0],["2007-01-30",99.1,103.4,98.2,102.9,21480.0],["2007-01-31",103.5,103.9,100.5,100.7,30500.0],["2007-02-01",97.0,101.0,96.0,99.6,23220.0],["2007-02-02",99.6,103.1,98.3,101.7,24240.0],["2007-02-05",101.8,102.4,99.3,99.5,19330.0],["2007-02-06",99.4,105.0,99.4,104.4,25880.0],["2007-02-07",104.5,105.9,102.0,104.2,23640.0],["2007-02-08",104.2,105.7,102.9,104.8,14600.0],["2007-02-09",105.0,105.6,101.7,103.2,12300.0],["2007-02-12",103.5,104.0,100.5,102.2,12240.0],["2007-02-13",102.4,103.9,100.7,101.8,11040.0],["2007-02-14",101.8,106.0,101.7,104.3,24540.0],["2007-02-15",104.0,105.9,104.0,104.9,11020.0],["2007-02-16",104.9,110.2,104.3,108.8,31800.0],["2007-02-20",109.3,117.5,108.8,116.1,43060.0],["2007-02-21",116.1,116.1,112.7,114.6,28600.0],["2007-02-22",114.7,119.8,113.5,119.5,34940.0],["2007-02-23",119.1,119.6,115.5,116.1,40110.0],["2007-02-26",116.3,128.0,116.3,127.5,61290.0],["2007-02-27",125.5,126.8,115.5,115.5,48630.0],["2007-02-28",117.4,140.9,115.5,134.4,99910.0],["2007-03-01",132.5,142.5,125.3,140.6,82650.0],["2007-03-02",140.4,144.5,137.9,143.3,74190.0],["2007-03-05",140.0,140.6,126.8,126.9,75350.0],["2007-03-06",130.3,132.9,128.2,130.7,53560.0],["2007-03-07",131.9,134.9,130.3,131.2,43680.0],["2007-03-08",131.7,133.8,130.1,132.4,30530.0],["2007-03-09",133.2,133.3,129.5,132.0,34120.0],["2007-03-12",134.0,134.0,130.7,134.0,17730.0],["2007-03-13",136.0,143.8,135.5,138.0,61780.0],["2007-03-14",138.5,141.9,132.5,135.0,43220.0],["2007-03-15",136.7,137.8,133.9,135.0,18380.0],["2007-03-16",135.3,144.8,135.3,140.4,57270.0],["2007-03-19",141.9,150.0,141.9,143.8,43020.0],["2007-03-20",144.0,144.0,139.1,141.1,27180.0],["2007-03-21",150.8,150.8,143.6,144.0,34750.0],["2007-03-22",145.7,146.3,142.5,143.7,31300.0],["2007-03-23",143.4,150.9,143.4,150.1,50310.0],["2007-03-26",151.5,152.0,148.3,149.4,36870.0],["2007-03-27",149.0,150.1,145.0,146.1,23640.0],["2007-03-28",147.5,147.5,139.5,139.7,37220.0],["2007-03-29",141.0,144.0,129.4,132.1,113280.0],["2007-03-30",131.7,135.6,131.7,134.7,33510.0],["2007-04-02",137.5,137.5,131.1,134.7,21830.0],["2007-04-03",135.7,137.4,132.0,134.6,35350.0],["2007-04-04",134.3,135.3,132.3,133.6,21400.0],["2007-04-05",133.3,134.4,132.6,134.0,14090.0],["2007-04-09",133.7,134.2,131.0,132.3,16130.0],["2007-04-10",137.6,142.5,136.8,140.6,62080.0],["2007-04-11",140.3,141.0,137.9,140.0,28360.0],["2007-04-12",140.0,145.2,140.0,144.7,39790.0],["2007-04-13",145.3,145.3,140.6,143.0,22500.0],["2007-04-16",143.3,150.0,142.7,149.4,30190.0],["2007-04-17",150.0,152.4,146.0,146.3,50310.0],["2007-04-18",145.6,146.1,141.2,141.5,26290.0],["2007-04-19",140.6,144.5,138.5,143.5,28510.0],["2007-04-20",147.3,149.0,145.0,149.0,37500.0],["2007-04-23",148.4,149.0,145.6,146.4,24160.0],["2007-04-24",147.0,150.0,145.8,148.4,16900.0],["2007-04-25",149.0,151.9,148.3,149.0,25850.0],["2007-04-26",150.0,150.0,145.5,147.7,23290.0],["2007-04-27",146.7,150.0,146.6,149.6,27240.0],["2007-04-30",149.2,150.6,141.2,144.4,21590.0],["2007-05-01",144.2,144.2,138.5,142.2,27130.0],["2007-05-02",142.5,147.1,141.0,144.3,24900.0],["2007-05-03",144.1,148.4,142.8,145.5,20990.0],["2007-05-04",145.9,148.0,145.5,147.7,20920.0],["2007-05-07",147.0,147.6,143.3,144.6,16540.0],["2007-05-08",144.2,145.0,140.7,143.1,17200.0],["2007-05-09",142.5,147.1,142.2,146.3,16370.0],["2007-05-10",146.4,146.6,143.5,143.8,28090.0],["2007-05-11",145.4,149.0,144.0,149.0,16810.0],["2007-05-14",149.5,149.5,146.0,147.6,24570.0],["2007-05-15",146.9,148.0,145.1,145.5,23530.0],["2007-05-16",145.7,149.4,145.1,147.8,21830.0],["2007-05-17",146.9,149.2,145.5,147.6,22110.0],["2007-05-18",148.3,152.3,146.9,150.0,24910.0],["2007-05-21",154.6,180.0,154.5,177.6,229020.0],["2007-05-22",174.7,177.6,169.0,170.4,73280.0],["2007-05-23",170.7,173.2,162.9,163.1,67380.0],["2007-05-24",162.0,164.9,157.8,159.5,68660.0],["2007-05-25",159.0,174.4,158.4,171.3,77440.0],["2007-05-29",169.0,175.6,167.3,174.2,61660.0],["2007-05-30",173.7,174.2,168.7,171.3,36380.0],["2007-05-31",172.6,178.6,172.0,173.4,27850.0],["2007-06-01",174.0,174.0,168.9,170.4,25700.0],["2007-06-04",169.0,170.0,165.9,169.7,29020.0],["2007-06-05",168.5,170.7,167.1,170.0,37520.0],["2007-06-06",168.3,168.9,162.4,165.1,40530.0],["2007-06-07",164.0,164.8,160.6,161.9,33640.0],["2007-06-08",161.8,168.6,160.3,167.7,37620.0],["2007-06-11",167.3,171.0,165.0,169.4,32810.0],["2007-06-12",168.8,176.7,166.7,171.7,65340.0],["2007-06-13",172.8,180.3,169.0,177.3,62920.0],["2007-06-14",177.0,186.0,177.0,185.5,107910.0],["2007-06-15",188.5,190.6,179.5,180.1,87260.0],["2007-06-18",180.3,198.2,179.3,193.9,89040.0],["2007-06-19",192.3,197.0,189.1,194.2,45930.0],["2007-06-20",193.8,199.5,180.4,181.1,77170.0],["2007-06-21",180.9,187.3,175.4,186.2,66130.0],["2007-06-22",186.6,194.8,184.8,192.4,89970.0],["2007-06-25",194.8,196.9,187.5,189.0,53340.0],["2007-06-26",190.0,194.0,187.2,188.8,45840.0],["2007-06-27",187.7,195.4,183.0,195.4,59040.0],["2007-06-28",205.4,214.8,189.1,192.5,174410.0],["2007-06-29",192.9,197.5,189.0,193.1,45490.0],["2007-07-02",194.5,202.2,192.8,200.8,46690.0],["2007-07-03",202.5,212.2,201.2,207.3,33060.0],["2007-07-05",210.0,215.0,208.7,214.9,48970.0],["2007-07-06",216.5,224.2,215.9,222.6,60640.0],["2007-07-09",225.0,229.1,217.7,218.7,61070.0],["2007-07-10",218.0,220.8,213.2,213.7,40240.0],["2007-07-11",214.6,222.5,213.4,218.5,56090.0],["2007-07-12",220.0,228.8,219.9,223.2,51300.0],["2007-07-13",222.5,228.9,220.7,224.4,43570.0],["2007-07-16",225.2,235.8,225.2,231.1,64720.0],["2007-07-17",231.2,233.5,225.1,231.3,36540.0],["2007-07-18",227.0,230.9,222.7,225.1,41160.0],["2007-07-19",224.3,228.1,218.1,223.4,49730.0],["2007-07-20",214.2,217.0,212.4,212.8,238540.0],["2007-07-23",213.0,213.6,193.8,195.8,170310.0],["2007-07-24",203.0,219.0,201.7,206.8,167480.0],["2007-07-25",208.5,212.3,197.8,205.8,103710.0],["2007-07-26",202.2,208.0,188.0,195.2,107490.0],["2007-07-27",191.0,201.4,185.0,200.0,90140.0],["2007-07-30",203.0,210.5,193.8,210.0,90760.0],["2007-07-31",211.8,211.8,190.6,190.9,103130.0],["2007-08-01",192.5,193.3,183.5,190.6,85220.0],["2007-08-02",191.3,196.1,186.2,192.5,65110.0],["2007-08-03",191.7,198.9,186.5,187.2,68260.0],["2007-08-06",187.3,201.0,182.2,200.7,86860.0],["2007-08-07",200.1,217.5,197.4,216.8,97840.0],["2007-08-08",220.5,261.1,219.5,254.4,201190.0],["2007-08-09",230.9,275.9,220.2,267.7,211630.0],["2007-08-10",240.7,250.0,215.1,224.9,163010.0],["2007-08-13",240.0,240.0,207.5,213.5,116150.0],["2007-08-14",215.1,222.4,207.1,207.6,69330.0],["2007-08-15",206.5,216.7,201.2,204.6,51590.0],["2007-08-16",202.0,205.8,192.8,200.6,92970.0],["2007-08-17",211.6,217.4,197.5,212.9,99670.0],["2007-08-20",211.4,212.3,196.1,199.9,78030.0],["2007-08-21",199.0,202.9,195.1,199.7,35090.0],["2007-08-22",202.0,209.0,197.3,201.7,54800.0],["2007-08-23",201.6,204.5,195.5,196.4,31510.0],["2007-08-24",196.1,196.9,186.3,196.8,70040.0],["2007-08-27",194.9,204.8,190.3,190.4,39830.0],["2007-08-28",193.0,196.3,174.1,175.3,103900.0],["2007-08-29",175.8,183.5,172.5,181.8,74300.0],["2007-08-30",179.4,188.4,179.0,182.2,48780.0],["2007-08-31",183.2,189.5,179.0,180.2,39820.0],["2007-09-04",179.0,195.9,178.5,195.1,59190.0],["2007-09-05",195.7,197.5,187.5,187.6,44630.0],["2007-09-06",188.1,199.4,188.0,197.8,36500.0],["2007-09-07",193.1,194.9,188.2,191.5,39810.0],["2007-09-10",193.4,195.8,183.9,189.7,42050.0],["2007-09-11",191.1,200.7,190.0,198.0,47100.0],["2007-09-12",197.7,200.0,195.3,195.6,18340.0],["2007-09-13",197.3,197.3,182.2,182.6,71710.0],["2007-09-14",182.6,185.9,178.0,179.2,77220.0],["2007-09-17",178.4,181.6,177.5,178.0,22320.0],["2007-09-18",180.0,190.6,179.5,190.5,59550.0],["2007-09-19",192.9,194.4,183.9,184.6,51050.0],["2007-09-20",183.5,185.9,177.6,180.1,33270.0],["2007-09-21",181.8,185.6,180.5,182.7,52280.0],["2007-09-24",182.3,184.8,178.5,179.4,41940.0],["2007-09-25",177.9,180.0,175.3,178.4,30430.0],["2007-09-26",180.0,194.5,180.0,192.8,70350.0],["2007-09-27",194.1,201.2,190.6,201.2,71540.0],["2007-09-28",201.4,204.9,196.8,204.8,81760.0],["2007-10-01",204.3,207.0,202.8,206.4,55160.0],["2007-10-02",206.2,218.0,204.6,212.6,51730.0],["2007-10-03",211.8,227.5,211.0,227.0,84090.0],["2007-10-04",228.4,233.0,222.9,228.1,60720.0],["2007-10-05",227.5,244.4,227.5,242.9,78900.0],["2007-10-08",240.9,242.4,233.9,238.9,59260.0],["2007-10-09",243.2,256.5,243.2,254.8,95360.0],["2007-10-10",253.2,256.8,252.0,256.0,60970.0],["2007-10-11",256.7,270.0,243.9,252.0,100920.0],["2007-10-12",251.3,259.9,251.0,257.7,27410.0],["2007-10-15",256.1,260.0,244.8,247.7,48920.0],["2007-10-16",246.2,249.3,240.6,241.9,39710.0],["2007-10-17",249.1,256.5,242.2,249.0,39900.0],["2007-10-18",248.0,260.6,245.8,258.5,37200.0],["2007-10-19",259.2,261.5,255.3,258.1,65640.0],["2007-10-22",255.0,267.7,250.4,266.7,65180.0],["2007-10-23",270.0,277.0,261.8,268.4,55360.0],["2007-10-24",266.9,271.7,258.4,268.7,36010.0],["2007-10-25",270.0,275.0,265.1,271.6,41340.0],["2007-10-26",275.0,282.8,269.0,282.5,57330.0],["2007-10-29",282.5,283.0,271.1,279.2,71820.0],["2007-10-30",277.0,279.5,272.8,276.7,62200.0],["2007-10-31",276.5,279.4,262.9,271.5,70720.0],["2007-11-01",263.4,274.0,236.2,251.7,173160.0],["2007-11-02",251.7,262.0,249.5,261.3,63660.0],["2007-11-05",256.6,267.1,255.9,265.7,75470.0],["2007-11-06",264.2,288.7,263.0,287.7,86870.0],["2007-11-07",281.3,288.8,279.2,284.4,64990.0],["2007-11-08",288.4,309.6,281.0,287.3,91310.0],["2007-11-09",283.9,283.9,258.5,260.9,76930.0],["2007-11-12",260.2,263.0,237.5,240.6,77810.0],["2007-11-13",243.4,258.7,240.1,255.1,64000.0],["2007-11-14",257.8,261.1,252.4,254.9,46760.0],["2007-11-15",254.9,269.5,248.2,252.6,73900.0],["2007-11-16",253.9,260.0,246.4,258.9,56860.0],["2007-11-19",256.0,256.0,234.9,235.1,66450.0],["2007-11-20",234.4,242.5,217.4,224.5,72040.0],["2007-11-21",222.0,222.0,206.2,206.2,68200.0],["2007-11-23",209.4,217.5,209.0,216.0,17160.0],["2007-11-26",217.3,228.7,213.4,213.9,45540.0],["2007-11-27",215.0,218.9,211.1,216.6,39490.0],["2007-11-28",219.0,235.0,218.3,233.8,40220.0],["2007-11-29",233.7,249.7,230.0,246.3,62440.0],["2007-11-30",250.0,256.2,234.9,241.4,112010.0],["2007-12-03",239.6,247.5,234.6,243.1,40520.0],["2007-12-04",240.5,246.9,236.4,239.3,27640.0],["2007-12-05",244.9,258.5,244.5,256.1,39890.0],["2007-12-06",255.2,272.5,254.7,270.8,53220.0],["2007-12-07",272.1,275.0,260.7,270.7,32200.0],["2007-12-10",270.3,278.2,267.9,269.3,20200.0],["2007-12-11",270.1,276.9,254.7,255.5,40210.0],["2007-12-12",263.5,270.0,255.5,263.7,37910.0],["2007-12-13",261.0,268.4,252.5,260.4,68350.0],["2007-12-14",259.7,272.0,255.4,267.2,45120.0],["2007-12-17",266.6,268.2,237.2,238.1,50170.0],["2007-12-18",242.0,262.5,240.0,257.0,51500.0],["2007-12-19",256.9,274.0,248.8,271.2,70560.0],["2007-12-20",270.0,280.0,265.9,278.5,58290.0],["2007-12-21",281.1,300.5,278.7,300.5,120380.0],["2007-12-24",299.0,306.3,286.4,305.9,30400.0],["2007-12-26",304.9,327.4,301.4,320.4,75390.0],["2007-12-27",319.0,321.8,304.2,305.2,70820.0],["2007-12-28",312.2,318.4,288.5,289.8,147440.0],["2007-12-31",289.2,294.3,273.4,273.4,123040.0],["2008-01-02",274.6,286.9,267.4,275.3,84520.0],["2008-01-03",275.0,293.0,272.9,284.8,67590.0],["2008-01-04",281.6,282.6,260.0,262.0,82690.0],["2008-01-07",262.7,271.8,246.6,255.9,79000.0],["2008-01-08",259.3,266.2,249.0,249.0,60790.0],["2008-01-09",251.0,254.3,231.6,251.7,71040.0],["2008-01-10",249.3,249.3,234.2,240.4,81020.0],["2008-01-11",239.0,247.0,228.6,231.3,49450.0],["2008-01-14",233.3,244.2,232.2,238.4,44780.0],["2008-01-15",235.3,235.3,222.5,225.6,69650.0],["2008-01-16",224.6,234.4,209.6,214.3,72150.0],["2008-01-17",217.3,218.4,187.5,189.5,154220.0],["2008-01-18",188.9,190.9,180.9,183.1,142770.0],["2008-01-22",173.3,191.1,155.1,186.0,182040.0],["2008-01-23",181.8,195.0,169.7,192.6,92480.0],["2008-01-24",195.0,197.0,184.4,184.4,138730.0],["2008-01-25",187.8,199.0,185.0,191.0,87850.0],["2008-01-28",190.2,191.7,182.5,186.3,63130.0],["2008-01-29",198.6,202.0,190.6,193.1,85360.0],["2008-01-30",191.0,199.8,184.1,194.6,148880.0],["2008-01-31",200.3,204.7,189.5,202.5,188820.0],["2008-02-01",203.0,218.0,201.6,215.8,143280.0],["2008-02-04",219.8,235.7,219.8,228.6,98960.0],["2008-02-05",224.4,228.9,209.1,209.8,74620.0],["2008-02-06",213.8,215.4,195.9,196.4,92610.0],["2008-02-07",192.1,202.5,190.4,196.8,84890.0],["2008-02-08",199.6,200.6,191.0,194.3,74500.0],["2008-02-11",196.1,205.0,192.0,201.6,65360.0],["2008-02-12",203.5,213.4,203.5,206.4,57650.0],["2008-02-13",208.8,224.5,207.2,222.2,73390.0],["2008-02-14",230.9,235.9,212.8,213.3,84170.0],["2008-02-15",212.2,213.4,200.0,203.0,69530.0],["2008-02-19",208.4,211.3,198.8,201.0,58480.0],["2008-02-20",199.4,203.7,194.3,202.7,59900.0],["2008-02-21",204.0,209.0,193.2,194.9,53100.0],["2008-02-22",195.6,197.1,185.5,192.3,69830.0],["2008-02-25",192.0,202.0,190.0,200.3,59180.0],["2008-02-26",198.5,207.8,198.1,207.5,58000.0],["2008-02-27",205.1,221.7,203.3,219.5,78140.0],["2008-02-28",221.0,234.1,219.0,228.9,95620.0],["2008-02-29",229.1,237.5,223.6,225.9,79160.0],["2008-03-03",225.6,228.1,216.3,224.9,66500.0],["2008-03-04",222.1,232.0,220.0,229.9,75000.0],["2008-03-05",231.3,247.8,231.3,244.3,97470.0],["2008-03-06",245.9,246.9,228.3,228.8,72080.0],["2008-03-07",225.4,232.4,213.8,218.3,94220.0],["2008-03-10",219.5,222.5,210.0,211.8,70730.0],["2008-03-11",219.0,228.7,214.8,228.5,67860.0],["2008-03-12",229.7,242.9,229.3,235.8,63360.0],["2008-03-13",230.9,241.1,220.0,239.8,63100.0],["2008-03-14",241.4,243.7,230.0,239.8,76520.0],["2008-03-17",232.1,242.6,226.5,239.9,89940.0],["2008-03-18",246.1,247.9,231.7,247.4,66240.0],["2008-03-19",248.8,255.6,235.1,235.2,77530.0],["2008-03-20",246.6,246.6,230.9,233.0,129750.0],["2008-03-24",233.0,250.8,232.8,247.1,95810.0],["2008-03-25",249.2,253.6,246.4,249.7,59990.0],["2008-03-26",248.0,249.8,238.8,239.7,64030.0],["2008-03-27",240.4,252.5,236.0,244.1,83310.0],["2008-03-28",244.9,250.0,234.0,235.4,87430.0],["2008-03-31",235.2,239.5,229.1,231.9,54240.0],["2008-04-01",231.9,239.9,230.3,239.7,67410.0],["2008-04-02",243.1,258.4,242.5,250.0,70420.0],["2008-04-03",247.8,254.4,243.1,252.0,32540.0],["2008-04-04",254.5,259.0,248.2,255.3,47170.0],["2008-04-07",257.6,264.0,253.1,254.1,39280.0],["2008-04-08",251.7,259.1,250.0,255.9,16300.0],["2008-04-09",255.7,259.0,249.1,252.8,30100.0],["2008-04-10",253.7,259.6,247.1,253.5,35000.0],["2008-04-11",250.0,253.0,239.3,243.8,36980.0],["2008-04-14",243.3,255.1,239.1,248.7,33260.0],["2008-04-15",251.4,252.9,243.2,252.7,40200.0],["2008-04-16",255.7,266.6,255.1,263.3,47720.0],["2008-04-17",264.2,270.3,258.1,261.1,43510.0],["2008-04-18",267.5,272.7,262.9,269.6,44530.0],["2008-04-21",267.9,271.0,265.0,269.4,24060.0],["2008-04-22",274.4,274.4,264.1,268.1,38100.0],["2008-04-23",269.8,269.8,256.0,260.2,36900.0],["2008-04-24",261.0,265.2,251.5,258.2,37960.0],["2008-04-25",259.3,267.1,255.2,263.2,30160.0],["2008-04-28",262.4,270.0,259.6,263.9,23320.0],["2008-04-29",263.6,264.6,253.7,255.0,36160.0],["2008-04-30",256.1,261.1,251.0,252.8,35720.0],["2008-05-01",253.1,267.0,251.0,260.9,69080.0],["2008-05-02",265.9,267.0,255.1,261.0,53210.0],["2008-05-05",261.5,265.6,254.3,255.7,30960.0],["2008-05-06",254.8,265.0,251.6,262.8,51850.0],["2008-05-07",265.0,265.0,241.6,246.7,65920.0],["2008-05-08",274.2,334.1,270.5,327.7,413150.0],["2008-05-09",307.7,319.9,293.0,298.6,216680.0],["2008-05-12",303.5,304.4,285.8,289.4,156170.0],["2008-05-13",293.8,294.1,272.8,277.6,346510.0],["2008-05-14",276.8,306.4,276.8,294.1,234700.0],["2008-05-15",293.6,299.8,290.0,294.6,91720.0],["2008-05-16",296.8,311.5,290.1,308.3,100120.0],["2008-05-19",308.2,324.2,299.5,303.3,140320.0],["2008-05-20",305.4,309.5,297.5,301.6,84730.0],["2008-05-21",303.9,312.5,294.3,298.5,73860.0],["2008-05-22",298.2,303.1,292.6,300.1,52930.0],["2008-05-23",301.5,312.4,300.2,309.1,64760.0],["2008-05-27",310.0,335.0,309.2,315.4,111770.0],["2008-05-28",322.1,355.3,321.0,346.6,178640.0],["2008-05-29",349.1,369.8,343.5,350.7,127830.0],["2008-05-30",354.3,358.1,343.5,352.8,64230.0],["2008-06-02",353.1,353.1,335.0,344.5,79870.0],["2008-06-03",341.8,354.5,341.8,346.1,60790.0],["2008-06-04",346.4,352.0,342.9,347.1,71210.0],["2008-06-05",347.1,365.0,347.1,361.9,81850.0],["2008-06-06",367.9,395.0,359.5,359.6,165680.0],["2008-06-09",358.0,367.3,350.0,360.8,55480.0],["2008-06-10",420.0,450.0,405.9,431.1,509520.0],["2008-06-11",425.0,451.6,417.5,439.2,232710.0],["2008-06-12",449.0,455.0,396.1,410.9,192580.0],["2008-06-13",400.0,421.5,395.0,416.5,176520.0],["2008-06-16",416.5,438.9,410.0,425.3,198080.0],["2008-06-17",427.0,438.1,425.4,430.6,107290.0],["2008-06-18",421.1,428.1,411.1,426.6,95120.0],["2008-06-19",422.5,450.0,415.7,440.2,142390.0],["2008-06-20",449.0,450.0,424.0,425.5,180470.0],["2008-06-23",426.0,444.3,421.6,439.0,91540.0],["2008-06-24",441.5,475.3,418.0,419.1,243050.0],["2008-06-25",426.3,426.3,390.4,404.6,182790.0],["2008-06-26",401.0,401.0,370.5,379.9,168470.0],["2008-06-27",375.6,378.9,346.7,350.3,406850.0],["2008-06-30",352.1,367.9,351.0,358.5,210560.0],["2008-07-01",348.7,365.0,345.2,353.8,149820.0],["2008-07-02",358.1,358.9,331.2,336.5,127340.0],["2008-07-03",334.5,344.1,318.7,319.8,124090.0],["2008-07-07",317.3,329.8,307.5,316.8,168090.0],["2008-07-08",316.9,319.9,300.5,313.1,125620.0],["2008-07-09",321.1,334.1,311.1,312.3,104720.0],["2008-07-10",320.0,329.1,308.7,324.0,112750.0],["2008-07-11",318.1,332.4,310.0,322.4,112550.0],["2008-07-14",321.4,331.7,316.0,321.5,80170.0],["2008-07-15",318.5,325.7,301.1,315.7,110170.0],["2008-07-16",323.3,330.0,312.7,327.0,87880.0],["2008-07-17",329.4,339.5,320.5,332.0,81400.0],["2008-07-18",335.5,370.0,330.0,359.0,156630.0],["2008-07-21",366.5,382.3,363.6,380.1,102290.0],["2008-07-22",379.6,388.3,363.0,384.4,97300.0],["2008-07-23",384.0,385.6,343.3,345.6,103850.0],["2008-07-24",350.0,356.5,340.1,350.6,78850.0],["2008-07-25",357.5,365.0,347.6,352.5,56800.0],["2008-07-28",363.8,367.5,350.3,361.4,59360.0],["2008-07-29",361.9,374.0,361.3,371.3,46660.0],["2008-07-30",375.0,382.5,373.8,381.9,67800.0],["2008-07-31",381.9,400.0,380.0,394.9,104030.0],["2008-08-01",393.9,399.0,370.0,378.7,93280.0],["2008-08-04",379.9,385.2,347.0,360.7,112390.0],["2008-08-05",322.2,340.2,295.0,309.3,332920.0],["2008-08-06",305.6,313.7,285.0,286.9,255290.0],["2008-08-07",284.7,289.4,276.6,282.0,129370.0],["2008-08-08",285.2,285.2,256.3,260.0,188540.0],["2008-08-11",260.0,272.0,257.0,264.8,134610.0],["2008-08-12",267.0,276.3,253.3,268.1,111400.0],["2008-08-13",266.0,268.0,252.7,257.8,106850.0],["2008-08-14",257.0,266.2,252.5,261.4,79820.0],["2008-08-15",266.3,268.0,252.9,259.6,104050.0],["2008-08-18",260.1,263.8,244.4,247.2,117360.0],["2008-08-19",245.4,246.4,237.0,240.0,116310.0],["2008-08-20",241.0,258.0,241.0,251.1,113930.0],["2008-08-21",246.7,257.4,245.0,252.6,58950.0],["2008-08-22",253.1,255.5,248.5,254.9,47580.0],["2008-08-25",253.1,255.5,237.3,239.5,65390.0],["2008-08-26",244.4,245.4,239.6,240.9,80640.0],["2008-08-27",242.2,253.5,241.3,251.1,84860.0],["2008-08-28",251.5,252.5,245.3,251.2,61830.0],["2008-08-29",251.1,254.4,243.1,245.7,55010.0],["2008-09-02",249.9,253.3,239.9,243.0,61730.0],["2008-09-03",241.4,246.0,235.0,237.4,108150.0],["2008-09-04",240.0,241.0,214.1,226.0,221230.0],["2008-09-05",224.2,224.4,210.3,218.3,135880.0],["2008-09-08",222.4,232.1,206.0,217.4,122230.0],["2008-09-09",222.3,222.3,192.3,195.4,223510.0],["2008-09-10",197.6,200.9,185.7,189.6,146350.0],["2008-09-11",187.5,191.6,176.0,189.3,139670.0],["2008-09-12",185.7,198.2,182.2,187.5,141770.0],["2008-09-15",181.9,186.0,168.0,170.3,122800.0],["2008-09-16",166.7,175.0,159.4,171.1,200680.0],["2008-09-17",170.9,185.8,164.5,174.6,200980.0],["2008-09-18",176.4,211.6,175.7,211.0,224980.0],["2008-09-19",232.0,250.0,200.6,237.6,217350.0],["2008-09-22",233.0,234.2,214.5,220.5,88410.0],["2008-09-23",215.7,224.8,206.5,221.9,73260.0],["2008-09-24",223.6,227.4,213.4,214.2,39060.0],["2008-09-25",214.2,224.8,214.2,223.9,40880.0],["2008-09-26",218.1,225.0,212.6,221.1,74580.0],["2008-09-29",215.8,246.9,195.8,246.9,207130.0],["2008-09-30",240.5,241.8,220.6,235.7,99530.0],["2008-10-01",239.5,241.6,219.0,219.7,88000.0],["2008-10-02",218.1,221.5,190.0,194.0,77490.0],["2008-10-03",194.5,209.4,183.6,185.1,85170.0],["2008-10-06",176.0,177.8,133.0,149.9,218580.0],["2008-10-07",151.0,156.9,131.5,132.2,86510.0],["2008-10-08",126.3,154.7,117.5,142.0,172680.0],["2008-10-09",144.6,147.9,121.0,129.3,61460.0],["2008-10-10",126.1,139.4,110.6,130.1,134700.0],["2008-10-13",138.0,169.1,135.0,162.3,82430.0],["2008-10-14",170.0,171.2,147.5,149.9,59860.0],["2008-10-15",150.0,159.8,128.3,130.2,92510.0],["2008-10-16",131.7,152.2,120.1,149.6,108400.0],["2008-10-17",144.0,163.2,136.3,152.0,91860.0],["2008-10-20",154.1,163.0,148.2,161.6,50340.0],["2008-10-21",160.8,162.5,150.2,151.0,46710.0],["2008-10-22",147.6,148.4,127.3,132.0,66440.0],["2008-10-23",132.7,134.7,112.8,116.6,69960.0],["2008-10-24",107.0,112.9,96.2,111.2,86770.0],["2008-10-27",109.2,114.8,98.3,99.0,82860.0],["2008-10-28",107.0,110.1,92.6,103.7,63640.0],["2008-10-29",104.1,122.4,101.8,110.2,154740.0],["2008-10-30",115.6,125.0,113.6,124.3,66260.0],["2008-10-31",124.3,128.5,117.7,125.1,82970.0],["2008-11-03",119.7,137.9,119.7,132.4,93610.0],["2008-11-04",140.3,167.3,140.0,154.3,121590.0],["2008-11-05",153.0,161.5,139.3,142.5,96250.0],["2008-11-06",141.5,146.8,125.1,128.3,95530.0],["2008-11-07",133.0,139.9,129.7,137.7,44190.0],["2008-11-10",142.3,147.7,132.0,136.1,73270.0],["2008-11-11",134.6,134.6,124.4,127.5,59860.0],["2008-11-12",125.2,128.2,108.5,109.8,65990.0],["2008-11-13",110.1,121.1,98.5,120.5,93780.0],["2008-11-14",117.8,122.6,108.5,109.2,40530.0],["2008-11-17",107.1,109.0,100.0,102.8,45100.0],["2008-11-18",103.5,109.5,98.0,102.0,75950.0],["2008-11-19",101.7,102.8,90.5,90.8,107590.0],["2008-11-20",89.9,97.8,82.5,85.5,175700.0],["2008-11-21",87.8,100.0,82.2,96.7,120090.0],["2008-11-24",98.5,119.7,97.3,117.2,170030.0],["2008-11-25",118.9,119.9,106.0,115.7,155090.0],["2008-11-26",112.3,141.5,111.2,139.1,122150.0],["2008-11-28",137.8,140.0,125.1,130.9,61200.0],["2008-12-01",127.5,130.0,109.2,110.2,86710.0],["2008-12-02",114.5,125.4,108.8,125.0,85440.0],["2008-12-03",121.3,135.1,118.2,132.7,99690.0],["2008-12-04",134.2,149.3,122.5,127.3,122910.0],["2008-12-05",128.0,147.2,125.0,143.3,123630.0],["2008-12-08",150.1,164.9,150.0,161.3,156280.0],["2008-12-09",160.3,167.4,148.0,150.2,151770.0],["2008-12-10",152.4,159.5,147.8,155.0,61630.0],["2008-12-11",152.5,154.0,137.4,140.1,67720.0],["2008-12-12",136.1,152.4,136.0,150.2,62970.0],["2008-12-15",152.2,156.4,137.5,143.2,47460.0],["2008-12-16",146.6,158.5,141.3,157.4,74830.0],["2008-12-17",156.1,163.2,152.1,158.3,42730.0],["2008-12-18",158.9,168.2,155.5,159.9,79520.0],["2008-12-19",169.3,169.9,158.6,164.5,78400.0],["2008-12-22",160.0,168.2,152.6,160.6,41780.0],["2008-12-23",166.0,174.7,161.1,165.2,55110.0],["2008-12-24",166.4,168.6,161.5,166.1,15490.0],["2008-12-26",166.8,169.9,163.0,168.8,14870.0],["2008-12-29",167.3,168.7,151.5,157.5,53060.0],["2008-12-30",160.9,163.0,155.5,155.6,133720.0],["2008-12-31",155.8,165.0,155.8,163.1,46530.0],["2009-01-02",163.5,173.4,163.1,171.5,39520.0],["2009-01-05",170.4,176.7,165.0,174.5,71250.0],["2009-01-06",181.1,192.5,179.0,187.0,75870.0],["2009-01-07",187.0,187.3,175.2,177.8,48790.0],["2009-01-08",179.0,185.2,168.5,181.0,67300.0],["2009-01-09",181.6,184.1,173.4,174.1,28380.0],["2009-01-12",178.6,178.6,157.5,159.0,46320.0],["2009-01-13",160.1,169.9,160.0,166.0,58150.0],["2009-01-14",164.5,164.5,150.0,150.9,63870.0],["2009-01-15",151.5,168.3,148.9,166.8,82770.0],["2009-01-16",175.0,177.6,161.7,171.8,128000.0],["2009-01-20",175.4,177.0,168.0,171.9,92960.0],["2009-01-21",152.1,168.5,150.5,164.0,159140.0],["2009-01-22",166.5,169.7,151.5,154.1,80820.0],["2009-01-23",153.0,162.0,148.0,155.0,76950.0],["2009-01-26",164.8,165.0,155.0,160.6,48070.0],["2009-01-27",161.9,165.5,160.0,163.7,34960.0],["2009-01-28",168.3,171.0,162.2,169.5,60440.0],["2009-01-29",169.4,172.0,163.0,168.0,52820.0],["2009-01-30",171.9,172.4,157.8,161.8,53870.0],["2009-02-02",165.0,165.0,150.7,159.8,111610.0],["2009-02-03",167.5,172.7,159.0,165.6,115270.0],["2009-02-04",170.0,171.9,160.0,161.4,63470.0],["2009-02-05",158.8,171.0,158.1,169.1,67640.0],["2009-02-06",169.4,188.6,169.0,182.1,93060.0],["2009-02-09",182.4,195.8,182.1,185.5,61240.0],["2009-02-10",188.3,190.3,176.9,177.7,49030.0],["2009-02-11",179.5,184.3,175.0,180.4,37970.0],["2009-02-12",180.7,185.0,175.0,183.4,38660.0],["2009-02-13",183.0,189.5,180.3,187.0,50970.0],["2009-02-17",184.5,187.0,178.2,182.0,80110.0],["2009-02-18",183.2,186.0,176.9,181.7,38700.0],["2009-02-19",187.4,187.4,170.8,171.0,79980.0],["2009-02-20",170.2,170.4,155.1,168.8,67690.0],["2009-02-23",169.0,170.0,150.1,150.4,49550.0],["2009-02-24",150.4,163.0,150.0,161.7,51060.0],["2009-02-25",160.4,162.8,148.7,151.9,47690.0],["2009-02-26",154.2,156.3,147.8,149.7,28580.0],["2009-02-27",145.6,147.5,130.2,134.6,97670.0],["2009-03-02",130.2,132.4,116.6,123.1,131540.0],["2009-03-03",123.7,131.6,121.1,129.4,82280.0],["2009-03-04",132.1,149.8,132.1,145.7,102640.0],["2009-03-05",142.4,145.6,130.0,132.8,59950.0],["2009-03-06",134.8,143.4,129.2,134.5,37590.0],["2009-03-09",134.0,139.6,129.3,132.8,47690.0],["2009-03-10",137.4,157.6,136.4,152.9,79480.0],["2009-03-11",158.9,170.6,156.5,160.1,81640.0],["2009-03-12",159.9,167.5,156.2,165.5,48000.0],["2009-03-13",167.7,171.8,157.8,165.0,46800.0],["2009-03-16",168.2,171.8,161.4,161.9,50390.0],["2009-03-17",161.4,167.4,154.5,165.4,46600.0],["2009-03-18",164.7,171.7,160.6,171.0,39020.0],["2009-03-19",171.6,177.4,169.0,169.2,60580.0],["2009-03-20",171.6,171.7,154.8,154.8,73870.0],["2009-03-23",161.6,168.4,160.3,168.4,54740.0],["2009-03-24",165.5,167.0,158.5,159.1,41210.0],["2009-03-25",160.7,168.2,158.0,167.9,48670.0],["2009-03-26",168.9,188.8,168.3,186.5,112190.0],["2009-03-27",181.1,185.9,170.0,171.0,66100.0],["2009-03-30",170.7,171.0,158.1,164.7,49920.0],["2009-03-31",171.4,180.3,163.0,173.1,72810.0],["2009-04-01",173.0,185.0,169.9,180.0,46180.0],["2009-04-02",184.9,199.8,183.6,194.8,98040.0],["2009-04-03",194.7,197.5,186.7,195.8,42590.0],["2009-04-06",192.4,193.0,183.8,189.8,31760.0],["2009-04-07",184.8,184.8,172.1,172.4,53030.0],["2009-04-08",173.4,180.8,171.2,180.6,45950.0],["2009-04-09",184.2,193.7,182.9,191.5,45960.0],["2009-04-13",188.5,195.0,182.8,192.2,34550.0],["2009-04-14",190.0,195.9,181.6,182.5,42270.0],["2009-04-15",183.1,187.6,181.3,185.7,27100.0],["2009-04-16",187.5,196.1,184.5,193.6,47060.0],["2009-04-17",199.1,207.5,194.3,204.4,104150.0],["2009-04-20",210.0,227.0,200.6,215.5,211170.0],["2009-04-21",212.8,214.5,209.0,214.3,115020.0],["2009-04-22",215.9,247.5,211.7,236.1,155400.0],["2009-04-23",234.4,251.0,229.0,240.4,112070.0],["2009-04-24",246.0,250.8,233.7,248.4,131000.0],["2009-04-27",240.2,252.5,233.5,249.1,109360.0],["2009-04-28",244.6,268.0,241.4,252.3,155920.0],["2009-04-29",256.9,261.3,252.3,258.3,98360.0],["2009-04-30",260.0,266.7,251.4,257.0,113590.0],["2009-05-01",257.5,269.4,257.1,268.5,115270.0],["2009-05-04",275.0,299.9,271.0,295.6,161760.0],["2009-05-05",286.2,289.1,262.8,281.9,120650.0],["2009-05-06",282.5,282.5,271.9,276.7,70580.0],["2009-05-07",273.4,273.4,236.0,238.3,158530.0],["2009-05-08",256.2,257.5,241.4,250.6,101860.0],["2009-05-11",257.5,262.9,250.4,255.0,84770.0],["2009-05-12",252.6,259.6,249.2,252.9,83600.0],["2009-05-13",248.0,250.0,243.6,244.4,71680.0],["2009-05-14",257.1,259.7,232.1,232.1,265240.0],["2009-05-15",231.0,238.2,224.0,228.6,109220.0],["2009-05-18",230.1,242.7,229.0,241.3,66400.0],["2009-05-19",239.1,254.0,236.5,249.9,57440.0],["2009-05-20",253.3,265.0,249.1,251.2,57790.0],["2009-05-21",245.6,248.5,236.5,238.5,56210.0],["2009-05-22",241.3,242.5,231.9,232.2,30070.0],["2009-05-26",230.0,252.2,228.7,250.6,48860.0],["2009-05-27",250.6,269.1,250.0,264.7,77950.0],["2009-05-28",266.9,270.9,254.9,261.5,53300.0],["2009-05-29",263.4,281.1,262.9,278.3,88040.0],["2009-06-01",283.9,299.9,280.0,293.5,88410.0],["2009-06-02",286.1,302.5,283.0,290.8,64840.0],["2009-06-03",274.2,281.1,260.0,265.4,121910.0],["2009-06-04",265.1,274.9,263.0,273.9,53440.0],["2009-06-05",277.4,277.4,267.4,270.9,31730.0],["2009-06-08",264.3,265.4,252.7,260.1,59470.0],["2009-06-09",260.7,275.0,260.7,272.1,57210.0],["2009-06-10",275.1,277.8,260.6,270.5,49760.0],["2009-06-11",271.2,281.6,270.5,276.7,51900.0],["2009-06-12",272.8,279.1,265.4,277.9,41580.0],["2009-06-15",272.8,272.8,254.0,258.4,68460.0],["2009-06-16",258.3,264.0,246.5,250.9,57700.0],["2009-06-17",250.3,253.3,241.6,248.0,47630.0],["2009-06-18",247.9,257.1,241.0,251.3,58080.0],["2009-06-19",254.9,275.0,252.7,264.7,123470.0],["2009-06-22",262.4,262.4,241.4,242.8,79160.0],["2009-06-23",243.3,251.5,242.5,247.3,69190.0],["2009-06-24",251.8,257.0,246.3,249.3,67840.0],["2009-06-25",247.8,257.5,246.2,253.9,46100.0],["2009-06-26",252.5,261.2,251.9,258.1,73850.0],["2009-06-29",258.7,266.0,253.7,261.4,91850.0],["2009-06-30",262.0,272.0,261.7,262.5,66860.0],["2009-07-01",265.6,274.2,260.4,261.2,69400.0],["2009-07-02",257.5,258.4,252.6,254.7,34970.0],["2009-07-06",251.3,251.4,238.7,242.3,49510.0],["2009-07-07",241.7,244.3,229.0,229.0,49190.0],["2009-07-08",228.6,230.3,213.1,219.8,106180.0],["2009-07-09",221.8,225.7,213.2,213.4,119010.0],["2009-07-10",214.1,224.3,214.1,221.8,57260.0],["2009-07-13",221.3,229.3,215.4,228.7,49770.0],["2009-07-14",229.2,235.8,229.2,231.4,48790.0],["2009-07-15",234.4,242.4,232.2,240.6,57410.0],["2009-07-16",240.1,251.1,239.1,249.1,65640.0],["2009-07-17",249.6,251.8,247.1,248.2,59580.0],["2009-07-20",249.3,260.0,249.3,256.3,58990.0],["2009-07-21",257.5,260.0,247.9,253.6,41970.0],["2009-07-22",251.2,257.3,249.8,253.8,44870.0],["2009-07-23",253.8,264.4,250.6,263.8,55410.0],["2009-07-24",263.0,269.2,257.8,268.4,65190.0],["2009-07-27",266.7,278.9,263.8,275.6,80900.0],["2009-07-28",273.6,274.8,262.6,268.6,67040.0],["2009-07-29",262.2,270.0,255.5,262.8,87270.0],["2009-07-30",297.5,364.7,296.5,321.3,712310.0],["2009-07-31",319.9,329.3,301.4,321.7,185680.0],["2009-08-03",330.0,330.0,321.7,329.0,78880.0],["2009-08-04",329.0,334.7,319.2,326.7,80250.0],["2009-08-05",328.7,340.0,317.5,320.0,74420.0],["2009-08-06",331.3,336.8,323.6,331.7,98920.0],["2009-08-07",340.8,352.6,336.0,342.8,138200.0],["2009-08-10",343.2,346.1,338.7,340.4,82920.0],["2009-08-11",340.0,347.2,326.6,327.7,84030.0],["2009-08-12",325.1,342.2,325.0,335.9,50130.0],["2009-08-13",342.2,342.6,327.5,332.6,51140.0],["2009-08-14",328.5,329.9,316.0,319.6,54300.0],["2009-08-17",310.6,311.4,294.1,296.7,93870.0],["2009-08-18",308.8,315.6,301.2,314.6,114640.0],["2009-08-19",305.0,320.4,303.6,319.2,64250.0],["2009-08-20",318.9,328.4,316.0,324.3,53980.0],["2009-08-21",327.5,332.5,324.5,330.4,55890.0],["2009-08-24",330.5,332.5,321.0,323.2,81720.0],["2009-08-25",324.2,331.7,323.0,330.0,63320.0],["2009-08-26",331.2,342.6,330.5,339.8,87030.0],["2009-08-27",341.0,342.5,323.0,330.6,75540.0],["2009-08-28",333.5,340.0,324.0,333.2,53020.0],["2009-08-31",332.5,332.5,320.0,323.1,64320.0],["2009-09-01",320.6,325.0,304.9,307.1,92650.0],["2009-09-02",304.4,310.0,301.1,305.8,64070.0],["2009-09-03",307.7,314.4,302.2,307.5,47750.0],["2009-09-04",307.4,310.3,303.2,309.9,43260.0],["2009-09-08",314.1,326.5,313.6,326.1,128080.0],["2009-09-09",331.9,335.7,327.8,334.8,128140.0],["2009-09-10",337.4,353.1,330.2,352.2,140280.0],["2009-09-11",352.5,357.1,336.5,343.6,93830.0],["2009-09-14",339.1,342.6,334.0,339.1,39110.0],["2009-09-15",339.9,347.7,337.7,341.4,48940.0],["2009-09-16",343.8,352.0,342.0,352.0,41670.0],["2009-09-17",351.6,370.6,350.0,367.9,198550.0],["2009-09-18",370.0,375.8,365.5,371.9,104400.0],["2009-09-21",358.1,359.0,325.0,327.0,238800.0],["2009-09-22",326.3,328.8,307.9,310.9,231660.0],["2009-09-23",316.8,324.0,308.1,309.4,141840.0],["2009-09-24",311.4,322.2,291.7,297.3,177680.0],["2009-09-25",296.8,306.5,293.8,304.4,92800.0],["2009-09-28",305.1,314.5,302.5,307.8,73820.0],["2009-09-29",308.6,315.0,303.2,303.6,79490.0],["2009-09-30",331.6,342.5,322.7,335.4,305850.0],["2009-10-01",339.0,339.0,317.0,318.1,119400.0],["2009-10-02",312.6,320.3,302.0,307.0,124430.0],["2009-10-05",309.0,316.9,303.2,309.5,67990.0],["2009-10-06",312.6,317.8,306.2,314.3,85820.0],["2009-10-07",313.4,317.1,307.8,312.9,41300.0],["2009-10-08",317.7,320.1,308.8,313.7,68570.0],["2009-10-09",312.0,332.1,309.2,332.1,148630.0],["2009-10-12",332.6,339.0,325.0,326.9,90730.0],["2009-10-13",340.0,340.0,322.4,332.2,101870.0],["2009-10-14",339.2,341.4,333.7,338.7,93350.0],["2009-10-15",338.0,339.9,330.8,334.9,66130.0],["2009-10-16",331.6,332.6,321.4,323.2,59010.0],["2009-10-19",323.8,329.8,315.5,323.6,67600.0],["2009-10-20",324.1,324.9,311.6,316.8,49080.0],["2009-10-21",316.6,325.7,313.3,314.2,70120.0],["2009-10-22",312.2,318.6,302.5,316.7,54560.0],["2009-10-23",317.3,317.4,305.4,308.1,67790.0],["2009-10-26",323.3,325.7,309.2,313.5,105600.0],["2009-10-27",314.6,323.0,309.1,310.0,111270.0],["2009-10-28",306.0,308.1,287.6,288.4,126800.0],["2009-10-29",329.8,357.8,321.2,353.4,406150.0],["2009-10-30",348.0,355.0,332.6,335.2,230920.0],["2009-11-02",339.2,339.2,319.4,325.0,159150.0],["2009-11-03",321.5,332.5,318.1,326.2,176620.0],["2009-11-04",327.7,333.2,316.6,317.6,108160.0],["2009-11-05",322.7,331.0,321.4,325.2,115070.0],["2009-11-06",321.1,327.6,315.5,318.8,119660.0],["2009-11-09",322.0,331.9,322.0,330.0,109970.0],["2009-11-10",327.7,332.5,320.0,321.4,74760.0],["2009-11-11",327.4,328.7,319.1,322.2,69700.0],["2009-11-12",320.1,323.1,306.3,307.6,79300.0],["2009-11-13",308.2,313.8,304.7,310.0,89610.0],["2009-11-16",323.0,329.1,318.6,321.7,142650.0],["2009-11-17",320.0,323.2,315.3,317.8,57960.0],["2009-11-18",319.7,326.3,315.0,324.9,102280.0],["2009-11-19",330.5,331.7,315.4,330.2,182050.0],["2009-11-20",333.3,335.7,322.0,326.3,138750.0],["2009-11-23",330.7,343.2,330.7,340.3,122650.0],["2009-11-24",339.5,340.0,330.2,336.0,68160.0],["2009-11-25",337.2,339.4,332.5,334.3,47120.0],["2009-11-27",325.0,332.9,316.5,327.8,38630.0],["2009-11-30",328.0,332.9,322.5,332.0,65810.0],["2009-12-01",336.6,348.8,333.9,343.6,99260.0],["2009-12-02",342.9,349.1,337.8,342.3,53970.0],["2009-12-03",345.1,348.9,340.0,342.3,75540.0],["2009-12-04",346.7,350.6,335.0,344.8,57900.0],["2009-12-07",340.5,348.0,340.5,344.8,43710.0],["2009-12-08",343.2,360.0,339.1,355.2,135250.0],["2009-12-09",356.4,386.1,350.8,381.7,236830.0],["2009-12-10",388.7,400.0,381.1,391.3,241830.0],["2009-12-11",395.3,397.9,377.5,386.9,102570.0],["2009-12-14",388.9,394.2,382.0,390.9,68140.0],["2009-12-15",390.0,404.3,383.2,401.3,126130.0],["2009-12-16",400.0,414.9,395.9,400.7,168840.0],["2009-12-17",396.5,405.3,390.5,394.6,77180.0],["2009-12-18",397.1,402.7,393.1,402.7,135130.0],["2009-12-21",406.3,421.7,405.5,418.9,104680.0],["2009-12-22",417.5,426.9,412.2,419.3,75300.0],["2009-12-23",423.7,429.5,417.0,423.7,58310.0],["2009-12-24",424.2,429.9,423.7,426.7,23430.0],["2009-12-28",429.2,434.1,425.2,428.0,54980.0],["2009-12-29",430.0,433.2,417.3,419.9,72960.0],["2009-12-30",416.6,420.5,410.5,414.0,117470.0],["2009-12-31",420.7,420.7,409.0,409.0,43930.0],["2010-01-04",415.5,422.5,414.6,421.5,86230.0],["2010-01-05",422.1,429.8,416.9,425.2,106840.0],["2010-01-06",423.3,435.0,422.9,428.7,87960.0],["2010-01-07",430.4,437.0,421.6,431.7,60250.0],["2010-01-08",432.0,437.3,427.9,434.2,89660.0],["2010-01-11",435.4,439.5,430.0,431.1,37440.0],["2010-01-12",427.1,438.5,427.1,430.4,74510.0],["2010-01-13",431.1,436.4,425.0,427.7,45650.0],["2010-01-14",426.0,430.0,415.1,416.6,59580.0],["2010-01-15",417.8,418.3,394.3,404.2,145400.0],["2010-01-19",401.5,411.2,395.6,410.0,71400.0],["2010-01-20",405.4,407.2,394.3,397.5,63190.0],["2010-01-21",396.2,402.3,366.7,380.4,163020.0],["2010-01-22",379.2,382.5,363.5,365.4,98640.0],["2010-01-25",370.1,381.2,365.9,371.7,80070.0],["2010-01-26",371.3,392.9,370.0,390.3,134260.0],["2010-01-27",389.1,397.8,384.6,392.2,88740.0],["2010-01-28",394.9,394.9,380.0,382.0,85460.0],["2010-01-29",385.1,394.8,377.5,380.2,81060.0],["2010-02-01",384.0,398.1,382.8,397.5,134950.0],["2010-02-02",384.3,387.9,355.2,356.9,424350.0],["2010-02-03",356.9,358.5,331.2,338.3,433040.0],["2010-02-04",332.7,335.9,318.0,320.9,211970.0],["2010-02-05",318.8,323.5,302.5,318.2,175070.0],["2010-02-08",316.8,323.6,308.4,308.8,140720.0],["2010-02-09",312.0,322.2,310.0,311.4,118500.0],["2010-02-10",312.5,323.4,309.4,317.0,143950.0],["2010-02-11",313.3,325.8,311.1,324.3,107990.0],["2010-02-12",321.0,322.8,313.2,318.8,75830.0],["2010-02-16",320.5,322.9,316.2,319.2,51430.0],["2010-02-17",322.0,322.4,314.3,317.7,51330.0],["2010-02-18",316.4,321.5,315.4,321.1,57690.0],["2010-02-19",320.4,321.6,313.2,314.9,89070.0],["2010-02-22",315.9,316.7,290.6,293.0,254960.0],["2010-02-23",290.7,296.7,274.6,278.2,211520.0],["2010-02-24",278.3,286.9,278.0,283.5,86330.0],["2010-02-25",277.5,283.6,270.9,282.6,80450.0],["2010-02-26",284.2,284.4,277.0,280.0,62360.0],["2010-03-01",284.3,292.5,279.8,288.8,128810.0],["2010-03-02",290.1,296.6,288.7,289.9,106030.0],["2010-03-03",293.5,307.2,290.4,300.5,126450.0],["2010-03-04",303.9,309.0,302.0,304.7,97970.0],["2010-03-05",306.0,311.8,303.0,309.5,76020.0],["2010-03-08",310.0,310.9,298.8,300.2,67550.0],["2010-03-09",298.1,305.7,297.7,301.4,69270.0],["2010-03-10",304.4,304.9,296.7,298.2,49470.0],["2010-03-11",297.3,299.9,292.7,296.3,58280.0],["2010-03-12",298.7,306.4,292.7,302.0,88530.0],["2010-03-15",301.1,301.1,280.5,281.4,165720.0],["2010-03-16",282.3,283.4,257.0,258.7,518270.0],["2010-03-17",263.2,270.0,260.1,260.4,268650.0],["2010-03-18",263.3,266.0,258.7,261.8,128010.0],["2010-03-19",263.9,265.0,253.2,254.4,146090.0],["2010-03-22",252.9,262.4,251.3,261.4,115520.0],["2010-03-23",280.4,284.8,273.7,284.0,241620.0],["2010-03-24",288.0,291.5,280.1,281.5,191520.0],["2010-03-25",284.0,291.0,277.6,278.3,101080.0],["2010-03-26",278.7,283.5,277.6,278.6,66800.0],["2010-03-29",278.5,280.9,273.6,275.3,87050.0],["2010-03-30",274.9,278.5,270.3,278.5,75550.0],["2010-03-31",277.5,296.9,276.6,289.0,162050.0],["2010-04-01",297.9,304.0,286.8,292.7,147720.0],["2010-04-05",292.7,295.0,280.8,288.2,143560.0],["2010-04-06",292.5,294.0,289.0,293.2,80290.0],["2010-04-07",293.2,294.0,289.1,291.2,59580.0],["2010-04-08",289.0,294.0,284.5,293.6,56540.0],["2010-04-09",293.3,296.7,288.8,289.7,48060.0],["2010-04-12",290.7,293.4,281.6,283.9,67000.0],["2010-04-13",284.0,289.8,282.6,285.9,67330.0],["2010-04-14",289.2,294.5,287.7,290.6,131150.0],["2010-04-15",305.0,321.3,300.5,318.9,272650.0],["2010-04-16",319.0,320.0,303.9,304.1,161220.0],["2010-04-19",304.1,304.2,288.0,296.9,125870.0],["2010-04-20",298.7,309.6,298.7,306.1,90970.0],["2010-04-21",308.0,310.0,297.9,305.5,94510.0],["2010-04-22",302.3,320.8,299.1,319.5,77320.0],["2010-04-23",319.3,322.4,315.0,317.0,51160.0],["2010-04-26",315.9,317.0,307.7,309.1,53700.0],["2010-04-27",306.5,307.9,294.0,296.0,82830.0],["2010-04-28",297.1,299.6,288.1,295.3,80310.0],["2010-04-29",298.2,307.1,295.9,306.7,87380.0],["2010-04-30",305.3,307.6,291.1,291.8,58010.0],["2010-05-03",293.1,299.4,290.2,298.7,49470.0],["2010-05-04",292.8,295.7,275.6,277.9,101520.0],["2010-05-05",275.1,281.4,265.7,274.6,73320.0],["2010-05-06",273.4,281.4,245.5,258.4,140480.0],["2010-05-07",263.2,268.4,243.5,250.5,122710.0],["2010-05-10",269.4,278.0,265.1,273.0,126800.0],["2010-05-11",266.5,280.4,266.5,274.4,86650.0],["2010-05-12",274.5,293.7,274.4,292.4,120220.0],["2010-05-13",308.6,316.9,302.0,307.7,219010.0],["2010-05-14",301.8,311.5,301.8,309.6,177300.0],["2010-05-17",322.8,338.3,320.2,333.9,280140.0],["2010-05-18",335.1,342.1,311.1,317.4,150980.0],["2010-05-19",311.9,320.0,304.2,308.9,140610.0],["2010-05-20",301.4,302.9,283.7,285.8,167550.0],["2010-05-21",280.1,298.0,275.1,290.5,126440.0],["2010-05-24",297.6,299.0,286.3,287.3,88890.0],["2010-05-25",277.3,298.5,268.0,295.7,114080.0],["2010-05-26",297.4,311.6,291.9,293.6,92060.0],["2010-05-27",303.6,318.8,299.3,318.4,97020.0],["2010-05-28",311.2,317.0,302.7,306.6,88350.0],["2010-06-01",302.1,313.3,300.0,301.6,79540.0],["2010-06-02",306.2,310.3,303.1,310.3,70310.0],["2010-06-03",308.8,313.5,302.4,311.8,53860.0],["2010-06-04",301.0,306.1,292.8,295.1,67090.0],["2010-06-07",296.4,299.0,287.0,288.1,57430.0],["2010-06-08",289.8,299.5,275.7,279.1,103010.0],["2010-06-09",282.8,288.0,276.9,279.2,67770.0],["2010-06-10",286.6,293.0,285.2,292.5,61350.0],["2010-06-11",287.3,294.1,285.2,294.1,40290.0],["2010-06-14",295.4,308.7,295.4,304.9,75100.0],["2010-06-15",307.4,314.9,304.8,314.7,66520.0],["2010-06-16",310.3,313.2,305.3,309.5,65290.0],["2010-06-17",311.7,312.6,304.2,312.2,37710.0],["2010-06-18",314.4,314.9,306.5,309.3,64650.0],["2010-06-21",314.6,325.7,312.4,314.7,81840.0],["2010-06-22",315.2,318.5,300.0,300.3,50210.0],["2010-06-23",304.4,312.0,294.8,303.0,51080.0],["2010-06-24",299.8,302.7,290.0,291.8,44330.0],["2010-06-25",292.3,298.8,285.5,292.6,45610.0],["2010-06-28",291.4,294.2,285.3,285.5,33770.0],["2010-06-29",280.0,280.2,267.5,270.8,70390.0],["2010-06-30",271.1,281.3,265.0,266.9,50790.0],["2010-07-01",268.0,271.2,255.9,270.0,69520.0],["2010-07-02",272.5,273.7,265.9,268.4,26650.0],["2010-07-06",276.2,281.0,264.1,266.8,45030.0],["2010-07-07",266.9,279.6,266.8,278.3,60680.0],["2010-07-08",283.5,287.2,276.6,284.1,37400.0],["2010-07-09",282.3,288.4,280.9,285.9,37730.0],["2010-07-12",284.3,287.4,277.5,282.5,40510.0],["2010-07-13",287.4,295.1,287.4,294.0,45200.0],["2010-07-14",292.1,299.7,291.0,294.6,33220.0],["2010-07-15",294.2,301.0,288.5,294.5,38190.0],["2010-07-16",291.1,293.3,281.0,281.7,36960.0],["2010-07-19",282.2,287.8,276.4,283.4,33140.0],["2010-07-20",277.3,292.7,275.5,291.7,36710.0],["2010-07-21",293.7,294.9,282.6,284.6,29290.0],["2010-07-22",288.8,307.0,288.8,306.1,68110.0],["2010-07-23",303.8,314.7,299.5,314.3,46280.0],["2010-07-26",315.0,327.4,310.2,325.3,67990.0],["2010-07-27",327.0,328.3,320.0,322.8,74330.0],["2010-07-28",323.3,330.2,323.0,327.2,64610.0],["2010-07-29",330.2,331.0,301.3,305.5,124560.0],["2010-07-30",300.9,307.9,298.0,301.5,73850.0],["2010-08-02",307.0,309.1,299.0,304.1,63590.0],["2010-08-03",303.1,308.7,299.7,301.7,52500.0],["2010-08-04",303.2,305.8,299.3,302.2,43460.0],["2010-08-05",299.0,307.9,298.0,305.8,47510.0],["2010-08-06",300.6,303.2,295.0,300.7,32680.0],["2010-08-09",302.2,303.5,298.4,302.9,41840.0],["2010-08-10",297.3,300.5,290.8,296.6,52750.0],["2010-08-11",290.4,290.5,280.2,283.8,51150.0],["2010-08-12",279.1,282.4,275.0,281.5,36000.0],["2010-08-13",279.3,281.2,273.6,274.0,28910.0],["2010-08-16",271.8,279.2,270.0,275.2,28340.0],["2010-08-17",278.1,288.7,275.1,285.2,44160.0],["2010-08-18",285.6,287.3,279.5,284.1,34250.0],["2010-08-19",282.0,284.7,272.2,272.5,44570.0],["2010-08-20",271.5,273.6,268.8,272.4,42890.0],["2010-08-23",275.8,280.7,268.0,268.0,34480.0],["2010-08-24",265.0,272.9,261.3,267.4,40480.0],["2010-08-25",265.0,274.0,265.0,272.7,24880.0],["2010-08-26",275.0,277.8,266.2,267.2,34140.0],["2010-08-27",270.8,280.0,265.0,279.8,34300.0],["2010-08-30",278.9,279.1,270.2,270.4,30970.0],["2010-08-31",268.8,277.7,266.7,268.1,31290.0],["2010-09-01",275.4,282.0,273.1,278.7,46520.0],["2010-09-02",280.0,285.0,278.4,284.1,55870.0],["2010-09-03",288.2,294.4,286.7,293.9,47940.0],["2010-09-07",291.2,292.1,284.3,285.9,36640.0],["2010-09-08",287.7,294.0,286.4,290.8,42160.0],["2010-09-09",295.2,296.9,289.5,295.9,46380.0],["2010-09-10",296.5,296.9,289.5,290.5,43020.0],["2010-09-13",293.2,298.4,292.6,294.5,38460.0],["2010-09-14",292.4,295.4,288.2,290.7,46530.0],["2010-09-15",288.7,290.8,287.7,289.5,33920.0],["2010-09-16",288.0,291.0,286.0,289.6,36600.0],["2010-09-17",289.8,291.9,284.1,289.6,130540.0],["2010-09-20",291.4,304.4,288.1,304.1,85440.0],["2010-09-21",304.6,310.9,300.0,304.3,58250.0],["2010-09-22",309.7,310.6,299.3,300.3,34530.0],["2010-09-23",296.4,304.2,292.6,297.6,41380.0],["2010-09-24",302.5,306.2,299.3,306.2,37350.0],["2010-09-27",307.2,308.9,299.6,302.2,41470.0],["2010-09-28",304.2,306.6,296.3,305.2,50760.0],["2010-09-29",303.4,310.9,301.0,309.4,52660.0],["2010-09-30",311.0,315.0,305.6,311.0,87110.0],["2010-10-01",314.5,317.4,309.7,314.6,68950.0],["2010-10-04",314.5,323.9,314.0,318.8,74800.0],["2010-10-05",324.1,334.6,323.0,334.6,89170.0],["2010-10-06",358.3,363.0,342.1,353.9,220850.0],["2010-10-07",357.1,357.1,346.1,351.9,75790.0],["2010-10-08",351.0,367.0,348.0,363.9,114510.0],["2010-10-11",365.0,366.5,358.2,365.0,81130.0],["2010-10-12",369.2,383.9,361.7,380.5,154040.0],["2010-10-13",383.3,388.8,380.0,380.9,86310.0],["2010-10-14",382.2,382.5,372.1,374.8,93680.0],["2010-10-15",365.9,366.0,348.7,360.0,237600.0],["2010-10-18",359.3,367.8,355.6,356.6,57730.0],["2010-10-19",350.6,356.0,337.9,343.1,106400.0],["2010-10-20",345.4,352.0,342.0,345.7,63930.0],["2010-10-21",345.9,355.0,340.0,345.4,56340.0],["2010-10-22",346.0,349.9,340.0,346.3,34310.0],["2010-10-25",348.8,354.9,346.1,350.2,44670.0],["2010-10-26",346.9,355.3,341.1,350.8,45370.0],["2010-10-27",346.5,349.1,336.9,347.1,62360.0],["2010-10-28",348.9,353.1,338.9,342.9,53260.0],["2010-10-29",342.1,346.3,335.6,336.5,75680.0],["2010-11-01",342.2,343.0,323.4,325.0,115550.0],["2010-11-02",348.9,365.6,328.0,365.6,199870.0],["2010-11-03",364.9,364.9,347.4,361.5,134690.0],["2010-11-04",365.0,380.8,365.0,369.5,127450.0],["2010-11-05",370.0,375.0,367.0,369.9,49730.0],["2010-11-08",369.9,374.8,364.5,372.4,42370.0],["2010-11-09",364.0,367.8,358.2,361.1,88280.0],["2010-11-10",359.2,372.3,355.0,369.1,68490.0],["2010-11-11",354.4,357.5,347.4,354.8,387290.0],["2010-11-12",352.4,352.9,338.0,344.8,170910.0],["2010-11-15",348.2,355.0,340.5,344.7,60940.0],["2010-11-16",344.3,344.3,324.9,324.9,136090.0],["2010-11-17",325.1,334.3,324.1,325.1,84090.0],["2010-11-18",332.9,335.6,328.2,332.4,59160.0],["2010-11-19",330.8,335.1,326.5,331.8,54880.0],["2010-11-22",330.6,337.6,327.7,337.3,63900.0],["2010-11-23",334.4,341.2,332.5,335.9,72430.0],["2010-11-24",338.2,345.3,335.0,341.8,42710.0],["2010-11-26",339.7,342.1,337.5,338.4,14140.0],["2010-11-29",334.7,335.1,322.3,333.2,76510.0],["2010-11-30",327.2,335.4,326.5,332.8,77480.0],["2010-12-01",338.5,342.2,336.3,336.8,50480.0],["2010-12-02",336.3,338.0,332.1,334.6,50990.0],["2010-12-03",331.5,337.0,330.1,333.6,51030.0],["2010-12-06",333.5,334.6,330.4,333.7,39710.0],["2010-12-07",337.5,338.8,326.7,327.7,59420.0],["2010-12-08",329.8,333.0,325.5,330.8,46030.0],["2010-12-09",333.0,335.6,328.6,333.5,51780.0],["2010-12-10",333.4,335.8,326.7,334.8,47530.0],["2010-12-13",323.5,329.2,304.2,307.2,306420.0],["2010-12-14",306.2,310.8,302.6,309.2,118910.0],["2010-12-15",307.7,310.1,294.8,296.2,90380.0],["2010-12-16",290.6,296.8,279.5,281.9,210790.0],["2010-12-17",281.2,291.6,274.1,291.2,254410.0],["2010-12-20",290.2,293.9,283.2,288.7,120440.0],["2010-12-21",289.0,296.0,288.5,294.1,84680.0],["2010-12-22",295.9,298.1,285.5,285.7,67750.0],["2010-12-23",285.8,288.9,282.7,287.4,60460.0],["2010-12-27",290.0,290.0,285.1,288.5,39040.0],["2010-12-28",287.7,289.7,282.2,283.6,45240.0],["2010-12-29",284.0,291.8,284.0,285.5,49910.0],["2010-12-30",285.0,289.8,285.0,286.6,58310.0],["2010-12-31",286.7,289.2,285.1,285.9,45770.0],["2011-01-03",288.1,300.9,287.5,295.4,111970.0],["2011-01-04",299.8,304.2,283.7,286.1,84190.0],["2011-01-05",285.0,290.0,281.5,289.1,85160.0],["2011-01-06",288.1,288.5,281.9,282.2,77770.0],["2011-01-07",284.2,284.4,269.1,273.9,106990.0],["2011-01-10",271.4,286.2,269.6,286.2,80490.0],["2011-01-11",286.4,291.6,280.8,289.8,104350.0],["2011-01-12",293.1,298.1,287.5,297.1,99670.0],["2011-01-13",297.1,297.8,290.2,292.0,53770.0],["2011-01-14",289.5,292.5,285.6,287.3,72540.0],["2011-01-18",287.8,290.9,281.0,289.8,70430.0],["2011-01-19",290.5,291.6,279.6,282.8,82750.0],["2011-01-20",281.4,286.3,272.7,276.3,60980.0],["2011-01-21",279.6,284.2,271.9,273.0,107380.0],["2011-01-24",276.0,277.1,271.6,274.5,100590.0],["2011-01-25",273.6,277.0,272.0,275.6,72120.0],["2011-01-26",277.1,279.8,273.5,276.4,74310.0],["2011-01-27",278.0,284.3,275.0,283.4,79360.0],["2011-01-28",284.1,287.6,272.9,273.9,81260.0],["2011-01-31",274.7,276.5,270.0,272.7,99250.0],["2011-02-01",297.0,302.7,287.0,298.6,326780.0],["2011-02-02",299.4,300.2,286.7,292.0,130730.0],["2011-02-03",295.6,296.9,284.2,287.8,123270.0],["2011-02-04",287.5,292.8,280.6,289.9,104420.0],["2011-02-07",290.9,291.0,282.5,283.8,77080.0],["2011-02-08",284.1,286.5,280.4,282.3,57110.0],["2011-02-09",282.1,283.2,274.0,275.3,99420.0],["2011-02-10",273.9,279.6,273.0,276.6,47230.0],["2011-02-11",275.2,279.3,275.2,277.7,46960.0],["2011-02-14",277.2,280.8,277.1,279.0,45110.0],["2011-02-15",277.7,279.3,275.4,276.8,41430.0],["2011-02-16",277.4,279.9,276.3,277.9,51730.0],["2011-02-17",276.6,278.7,276.1,278.0,40850.0],["2011-02-18",279.6,280.8,273.1,273.7,55220.0],["2011-02-22",272.3,272.3,267.5,269.4,104940.0],["2011-02-23",268.5,270.0,262.0,263.5,79640.0],["2011-02-24",263.4,271.4,262.1,267.8,59520.0],["2011-02-25",269.0,269.3,265.0,267.0,56430.0],["2011-02-28",268.2,270.6,262.8,265.2,50330.0],["2011-03-01",265.0,266.5,258.8,260.6,66450.0],["2011-03-02",259.4,269.2,258.6,263.8,71380.0],["2011-03-03",267.5,270.9,266.7,268.9,77490.0],["2011-03-04",269.9,271.9,263.6,267.5,49190.0],["2011-03-07",267.5,267.6,256.0,260.8,56310.0],["2011-03-08",262.3,265.0,257.8,261.0,45000.0],["2011-03-09",261.3,264.4,258.1,258.5,55780.0],["2011-03-10",257.0,257.0,251.1,251.1,72540.0],["2011-03-11",251.0,252.2,239.2,242.8,130130.0],["2011-03-14",234.8,239.6,217.0,231.9,377720.0],["2011-03-15",223.9,239.6,219.7,232.6,200020.0],["2011-03-16",233.6,236.7,228.2,236.3,149230.0],["2011-03-17",241.1,244.1,230.0,232.4,148320.0],["2011-03-18",234.8,235.0,226.0,228.4,169260.0],["2011-03-21",232.7,236.6,231.3,236.3,129270.0],["2011-03-22",239.0,239.4,229.9,233.4,77850.0],["2011-03-23",233.1,236.2,230.1,234.8,87460.0],["2011-03-24",237.0,238.0,232.6,235.9,47260.0],["2011-03-25",239.0,244.6,238.2,240.4,78330.0],["2011-03-28",243.1,243.1,234.4,235.8,67600.0],["2011-03-29",236.3,247.6,234.3,247.0,97480.0],["2011-03-30",249.3,251.1,245.0,250.7,98100.0],["2011-03-31",251.2,251.3,246.5,248.7,66860.0],["2011-04-01",251.3,251.9,242.3,245.3,75130.0],["2011-04-04",245.4,248.9,242.3,246.8,66190.0],["2011-04-05",247.2,250.6,245.0,248.8,341160.0],["2011-04-06",130.0,156.4,125.4,144.7,3728800.0],["2011-04-07",149.3,149.5,132.5,133.0,1037530.0],["2011-04-08",136.0,139.9,134.3,137.7,515580.0],["2011-04-11",139.7,141.1,132.5,133.1,321170.0],["2011-04-12",132.5,135.0,127.5,129.3,379160.0],["2011-04-13",130.5,130.9,126.7,127.2,207940.0],["2011-04-14",126.3,134.7,126.3,130.1,320750.0],["2011-04-15",130.2,130.5,127.5,128.1,137980.0],["2011-04-18",126.0,127.0,123.4,124.7,201840.0],["2011-04-19",125.1,126.7,116.2,118.0,437630.0],["2011-04-20",119.5,119.7,115.0,115.4,260640.0],["2011-04-21",118.5,118.9,115.2,117.4,193230.0],["2011-04-25",117.5,123.5,117.0,119.8,174080.0],["2011-04-26",120.4,122.5,118.3,118.5,150000.0],["2011-04-27",118.9,119.6,117.0,118.1,114100.0],["2011-04-28",117.7,118.7,116.5,117.1,110000.0],["2011-04-29",117.1,119.3,116.1,118.5,81700.0],["2011-05-02",119.8,121.5,117.0,117.0,186770.0],["2011-05-03",117.0,119.7,116.0,116.4,170000.0],["2011-05-04",116.0,118.3,110.0,113.7,259790.0],["2011-05-05",115.2,124.1,114.3,122.5,239280.0],["2011-05-06",124.2,127.5,117.9,118.0,224320.0],["2011-05-09",119.2,120.7,117.0,119.9,120830.0],["2011-05-10",120.1,120.7,118.5,119.2,79350.0],["2011-05-11",119.0,120.1,115.0,116.3,85790.0],["2011-05-12",115.6,117.5,113.3,117.0,78100.0],["2011-05-13",117.0,117.0,111.5,113.6,139370.0],["2011-05-16",113.0,116.0,111.6,112.7,100920.0],["2011-05-17",112.0,112.8,105.4,105.9,188970.0],["2011-05-18",106.3,110.6,106.3,109.4,125460.0],["2011-05-19",110.2,110.8,107.3,108.2,100810.0],["2011-05-20",106.9,109.0,101.5,103.4,204600.0],["2011-05-23",101.4,104.4,100.0,102.5,110610.0],["2011-05-24",102.4,103.1,100.0,101.6,110990.0],["2011-05-25",101.1,102.8,100.0,102.5,139370.0],["2011-05-26",101.1,102.5,100.0,100.6,163060.0],["2011-05-27",101.8,103.6,100.4,102.5,83370.0],["2011-05-31",104.3,107.0,103.7,106.9,166810.0],["2011-06-01",95.2,95.7,81.0,81.1,1113530.0],["2011-06-02",81.1,85.0,79.0,79.4,340160.0],["2011-06-03",78.6,79.3,76.1,77.3,244550.0],["2011-06-06",78.3,81.0,78.2,79.9,189940.0],["2011-06-07",80.9,81.3,78.5,79.3,157970.0],["2011-06-08",78.5,79.3,75.6,75.6,147500.0],["2011-06-09",76.1,78.7,75.4,76.6,117350.0],["2011-06-10",75.8,78.1,75.4,77.7,114800.0],["2011-06-13",77.7,80.9,77.2,77.3,131750.0],["2011-06-14",78.0,81.7,77.7,81.3,163930.0],["2011-06-15",80.1,83.0,78.7,79.1,149860.0],["2011-06-16",79.6,79.9,76.8,77.6,110560.0],["2011-06-17",78.8,78.9,75.0,75.5,198480.0],["2011-06-20",75.5,76.6,74.0,76.1,137000.0],["2011-06-21",76.8,80.3,75.7,80.0,188820.0],["2011-06-22",80.0,81.8,79.0,80.8,111060.0],["2011-06-23",80.0,81.6,78.1,81.4,108770.0],["2011-06-24",81.5,83.5,79.8,81.1,295170.0],["2011-06-27",80.6,85.0,80.3,84.9,142760.0],["2011-06-28",85.3,88.9,85.1,86.2,122320.0],["2011-06-29",86.3,89.2,86.0,89.1,192610.0],["2011-06-30",89.1,91.5,88.5,90.4,119460.0],["2011-07-01",90.5,91.2,88.3,88.8,108360.0],["2011-07-05",89.0,90.5,88.5,89.3,97590.0],["2011-07-06",90.1,90.6,87.9,88.2,102670.0],["2011-07-07",88.8,90.1,88.1,88.8,128040.0],["2011-07-08",87.8,90.4,86.0,90.3,123030.0],["2011-07-11",88.6,89.5,85.0,85.3,120000.0],["2011-07-12",77.7,82.5,74.4,81.2,289280.0],["2011-07-13",80.8,81.8,78.1,79.8,123760.0],["2011-07-14",79.9,83.1,78.1,78.2,139290.0],["2011-07-15",78.7,80.0,76.5,77.0,98140.0],["2011-07-18",76.5,77.9,71.5,72.2,131700.0],["2011-07-19",73.1,77.5,72.3,75.9,158030.0],["2011-07-20",77.9,78.3,75.8,77.8,79070.0],["2011-07-21",78.3,79.8,77.5,79.4,71940.0],["2011-07-22",79.8,79.9,78.2,79.2,47270.0],["2011-07-25",80.3,80.5,77.0,77.5,68090.0],["2011-07-26",78.5,78.8,77.0,77.9,57130.0],["2011-07-27",77.4,78.1,75.3,76.7,112880.0],["2011-07-28",76.8,76.8,74.0,74.3,61610.0],["2011-07-29",73.5,74.4,71.8,73.2,64290.0],["2011-08-01",75.0,75.7,71.0,71.6,88130.0],["2011-08-02",71.5,72.8,66.0,66.2,170770.0],["2011-08-03",66.2,68.9,62.8,68.9,133740.0],["2011-08-04",67.4,67.6,61.3,61.5,159750.0],["2011-08-05",62.3,63.8,59.0,61.6,162170.0],["2011-08-08",58.5,60.7,55.3,57.5,193180.0],["2011-08-09",58.2,64.3,56.3,64.3,162380.0],["2011-08-10",63.0,63.4,59.7,59.9,159590.0],["2011-08-11",57.5,62.5,53.8,62.2,143850.0],["2011-08-12",62.5,70.6,61.0,69.8,174950.0],["2011-08-15",70.1,72.5,67.3,68.4,126860.0],["2011-08-16",67.8,67.8,62.2,63.7,140890.0],["2011-08-17",63.6,65.5,61.2,62.3,62410.0],["2011-08-18",60.4,60.6,56.2,57.3,149670.0],["2011-08-19",56.3,57.7,53.8,54.1,126300.0],["2011-08-22",55.6,57.0,51.0,51.3,121560.0],["2011-08-23",51.1,60.3,51.1,58.5,180740.0],["2011-08-24",58.2,63.1,57.0,63.1,102170.0],["2011-08-25",63.5,64.3,60.5,61.4,107640.0],["2011-08-26",61.3,64.0,59.0,64.0,66150.0],["2011-08-29",64.8,70.0,64.3,69.9,92610.0],["2011-08-30",69.8,73.1,68.7,72.6,122610.0],["2011-08-31",72.8,73.9,67.3,68.7,98780.0],["2011-09-01",69.0,70.0,65.5,66.0,62580.0],["2011-09-02",64.5,64.6,60.0,60.9,87140.0],["2011-09-06",58.9,61.2,57.8,61.0,71100.0],["2011-09-07",62.3,64.9,62.2,64.8,57440.0],["2011-09-08",64.4,64.8,61.9,62.0,51600.0],["2011-09-09",60.9,61.8,58.4,60.4,73720.0],["2011-09-12",59.4,61.8,58.8,61.7,78980.0],["2011-09-13",62.2,66.8,62.0,66.1,92960.0],["2011-09-14",67.8,71.6,66.6,70.8,135080.0],["2011-09-15",71.6,71.6,59.3,60.1,299070.0],["2011-09-16",59.5,59.8,53.0,53.3,305320.0],["2011-09-19",52.6,54.9,51.3,52.3,169950.0],["2011-09-20",53.1,53.3,50.1,50.2,139910.0],["2011-09-21",50.2,50.8,47.4,47.5,133240.0],["2011-09-22",46.1,47.2,43.4,44.7,175690.0],["2011-09-23",49.3,54.4,48.5,50.8,330400.0],["2011-09-26",51.0,51.6,44.5,46.6,184190.0],["2011-09-27",47.9,49.2,42.2,42.7,272410.0],["2011-09-28",43.0,43.8,38.6,38.8,237090.0],["2011-09-29",39.3,47.0,38.5,44.6,488990.0],["2011-09-30",43.6,43.9,38.7,39.3,201680.0],["2011-10-03",38.9,39.0,34.1,34.2,198870.0],["2011-10-04",35.0,36.9,32.1,36.7,209490.0],["2011-10-05",37.1,39.7,34.6,38.8,197620.0],["2011-10-06",38.9,42.0,38.5,41.3,133770.0],["2011-10-07",41.2,41.5,37.6,38.5,131630.0],["2011-10-10",40.0,41.6,39.3,41.5,118020.0],["2011-10-11",41.5,42.7,39.5,41.9,135110.0],["2011-10-12",42.6,43.7,38.6,40.2,175110.0],["2011-10-13",40.1,42.4,39.1,42.2,74680.0],["2011-10-14",43.3,44.3,41.0,42.8,69580.0],["2011-10-17",43.5,43.8,40.2,40.4,84470.0],["2011-10-18",40.8,42.9,39.8,42.6,81090.0],["2011-10-19",42.6,42.9,40.0,40.2,78570.0],["2011-10-20",40.2,41.4,38.2,41.0,121360.0],["2011-10-21",41.8,42.0,38.3,38.5,165130.0],["2011-10-24",39.0,42.3,39.0,42.2,127840.0],["2011-10-25",41.7,42.2,39.5,39.6,87250.0],["2011-10-26",40.6,41.2,38.8,40.0,72900.0],["2011-10-27",42.0,44.5,40.4,43.7,132980.0],["2011-10-28",43.4,47.9,42.8,44.5,93180.0],["2011-10-31",43.5,44.9,42.7,43.6,94220.0],["2011-11-01",41.0,42.1,39.3,39.5,150370.0],["2011-11-02",40.6,42.4,39.9,40.2,95400.0],["2011-11-03",40.8,41.5,39.9,41.5,89930.0],["2011-11-04",40.8,41.9,40.2,40.9,40290.0],["2011-11-07",40.4,40.8,39.0,40.0,81530.0],["2011-11-08",40.5,41.1,38.3,40.7,99870.0],["2011-11-09",38.7,47.5,38.3,45.3,276000.0],["2011-11-10",44.9,45.5,40.3,40.9,145410.0],["2011-11-11",41.3,42.9,40.8,41.1,60830.0],["2011-11-14",40.8,41.3,40.0,40.6,80910.0],["2011-11-15",40.4,41.1,39.6,40.6,73480.0],["2011-11-16",40.1,42.0,40.1,40.4,79200.0],["2011-11-17",40.4,43.7,40.2,42.9,96450.0],["2011-11-18",43.0,47.4,43.0,43.9,181860.0],["2011-11-21",42.5,42.5,40.0,40.3,142960.0],["2011-11-22",40.2,41.3,40.0,40.2,79550.0],["2011-11-23",40.0,41.0,38.8,40.3,79670.0],["2011-11-25",40.0,40.6,38.4,38.4,37700.0],["2011-11-28",40.0,40.4,39.0,40.0,95330.0],["2011-11-29",39.8,40.7,38.3,38.4,48270.0],["2011-11-30",40.1,40.4,38.4,39.7,89040.0],["2011-12-01",39.7,42.5,39.3,41.5,77910.0],["2011-12-02",42.2,42.3,40.3,41.1,63440.0],["2011-12-05",42.1,42.2,41.1,41.6,49600.0],["2011-12-06",41.7,43.0,40.7,40.9,63850.0],["2011-12-07",40.6,41.5,40.2,41.2,49280.0],["2011-12-08",41.2,41.3,39.3,39.5,73680.0],["2011-12-09",39.8,41.0,39.5,40.7,42630.0],["2011-12-12",40.1,41.1,39.8,40.3,58140.0],["2011-12-13",40.4,40.7,38.7,39.0,52470.0],["2011-12-14",38.7,40.0,37.2,37.6,63560.0],["2011-12-15",38.2,38.6,37.3,37.5,46650.0],["2011-12-16",37.8,38.0,36.5,36.9,87760.0],["2011-12-19",37.3,37.3,34.9,35.0,61750.0],["2011-12-20",35.8,40.5,35.5,40.5,108060.0],["2011-12-21",40.0,41.4,37.9,39.7,107970.0],["2011-12-22",39.8,41.2,39.3,41.2,78600.0],["2011-12-23",41.2,41.2,39.5,40.4,59390.0],["2011-12-27",40.0,40.2,39.0,39.3,60660.0],["2011-12-28",39.1,39.4,37.0,37.2,53940.0],["2011-12-29",37.5,38.0,36.4,37.6,86810.0],["2011-12-30",37.3,37.6,36.5,36.9,85250.0],["2012-01-03",38.0,38.1,37.1,37.1,55400.0],["2012-01-04",37.0,38.8,36.7,38.0,40690.0],["2012-01-05",37.8,39.3,37.0,38.1,45390.0],["2012-01-06",38.0,38.3,37.0,37.1,48540.0],["2012-01-09",37.3,38.7,37.1,37.5,48490.0],["2012-01-10",38.2,40.8,38.0,39.4,74040.0],["2012-01-11",39.3,42.4,39.2,42.2,110720.0],["2012-01-12",42.4,44.7,40.6,44.6,118800.0],["2012-01-13",44.1,45.4,42.9,43.5,83340.0],["2012-01-17",44.2,46.0,43.5,43.5,82530.0],["2012-01-18",43.7,55.5,43.5,55.5,400550.0],["2012-01-19",55.1,58.6,52.0,52.5,256320.0],["2012-01-20",52.1,57.0,51.8,56.4,121890.0],["2012-01-23",56.4,57.5,53.2,53.8,85650.0],["2012-01-24",53.1,53.4,50.4,51.0,114120.0],["2012-01-25",51.1,53.0,51.0,51.9,65610.0],["2012-01-26",52.6,53.2,50.9,51.5,65610.0],["2012-01-27",51.5,54.9,51.4,53.8,80850.0],["2012-01-30",53.5,54.5,52.5,53.2,57690.0],["2012-01-31",53.5,53.9,50.3,50.5,91620.0],["2012-02-01",51.4,53.5,50.7,51.2,69250.0],["2012-02-02",51.6,53.0,51.1,51.6,58410.0],["2012-02-03",52.9,59.9,52.3,57.8,212370.0],["2012-02-06",55.0,56.7,54.0,54.8,90180.0],["2012-02-07",54.4,55.3,53.0,54.4,73460.0],["2012-02-08",54.5,60.5,53.5,60.3,237180.0],["2012-02-09",58.8,58.8,53.2,55.7,222480.0],["2012-02-10",53.7,55.9,50.6,51.1,130110.0],["2012-02-13",51.6,51.9,45.5,47.4,246710.0],["2012-02-14",47.4,47.5,45.1,47.2,106060.0],["2012-02-15",47.5,49.5,45.8,46.1,104300.0],["2012-02-16",46.3,47.7,45.7,47.3,60860.0],["2012-02-17",47.4,48.5,46.3,47.0,67000.0],["2012-02-21",48.7,48.8,46.5,47.1,49210.0],["2012-02-22",47.0,48.1,46.7,46.7,39040.0],["2012-02-23",46.5,46.6,44.9,45.2,61860.0],["2012-02-24",45.4,46.0,44.4,45.2,31560.0],["2012-02-27",44.8,44.8,43.2,44.0,53580.0],["2012-02-28",43.9,44.8,43.0,43.2,42550.0],["2012-02-29",43.2,46.2,43.0,44.8,96290.0],["2012-03-01",45.3,45.3,41.5,41.6,76910.0],["2012-03-02",41.5,41.8,39.8,39.8,74830.0],["2012-03-05",39.8,40.2,37.1,37.4,64180.0],["2012-03-06",37.0,37.3,36.1,36.7,54210.0],["2012-03-07",37.0,38.0,35.3,36.0,65680.0],["2012-03-08",36.3,38.7,35.9,38.3,44000.0],["2012-03-09",38.6,39.0,37.5,37.7,42640.0],["2012-03-12",37.9,38.5,37.8,38.5,32920.0],["2012-03-13",38.8,41.6,38.8,41.6,72460.0],["2012-03-14",41.5,41.5,39.7,40.5,37440.0],["2012-03-15",40.7,42.8,40.5,42.5,48490.0],["2012-03-16",43.7,44.8,42.5,43.6,80780.0],["2012-03-19",43.4,43.5,40.8,41.7,52020.0],["2012-03-20",41.2,41.8,40.4,40.8,36890.0],["2012-03-21",41.7,42.0,41.1,41.7,26860.0],["2012-03-22",42.6,42.6,40.6,41.5,19230.0],["2012-03-23",41.5,41.5,40.0,40.9,35410.0],["2012-03-26",41.8,43.1,41.7,42.1,38210.0],["2012-03-27",42.3,42.7,41.1,41.3,17720.0],["2012-03-28",41.2,42.3,40.8,42.1,16560.0],["2012-03-29",41.6,42.4,40.3,41.0,24990.0],["2012-03-30",41.1,43.0,40.9,41.2,34710.0],["2012-04-02",41.2,42.2,40.8,42.1,34440.0],["2012-04-03",42.7,42.7,39.5,40.0,50750.0],["2012-04-04",39.7,40.9,39.5,39.7,37130.0],["2012-04-05",39.7,39.7,37.1,38.0,72240.0],["2012-04-09",37.6,37.9,35.7,36.0,48530.0],["2012-04-10",36.5,37.5,36.1,37.1,40860.0],["2012-04-11",40.0,43.4,39.9,42.2,124130.0],["2012-04-12",42.7,43.3,41.0,42.4,44400.0],["2012-04-13",42.4,42.5,40.4,41.9,33000.0],["2012-04-16",41.9,41.9,40.0,41.2,35750.0],["2012-04-17",41.5,42.9,40.9,41.2,48710.0],["2012-04-18",40.7,40.9,40.0,40.0,29950.0],["2012-04-19",40.8,41.8,40.4,41.0,34900.0],["2012-04-20",42.0,42.0,40.0,40.0,35280.0],["2012-04-23",40.0,40.1,38.6,39.0,41570.0],["2012-04-24",39.0,40.7,38.7,40.7,33470.0],["2012-04-25",41.1,41.7,39.8,41.6,47770.0],["2012-04-26",41.3,42.3,40.1,42.2,47330.0],["2012-04-27",42.4,43.1,41.4,43.0,45170.0],["2012-04-30",42.9,43.0,41.2,41.3,21800.0],["2012-05-01",41.1,43.5,40.4,42.1,32020.0],["2012-05-02",41.4,42.1,40.5,41.3,36090.0],["2012-05-03",41.1,41.5,40.4,41.2,25410.0],["2012-05-04",41.0,41.8,40.6,40.9,28820.0],["2012-05-07",40.7,41.7,40.4,41.1,18200.0],["2012-05-08",40.7,41.1,40.0,41.0,21810.0],["2012-05-09",40.2,41.4,39.4,40.9,35620.0],["2012-05-10",41.2,41.7,39.9,39.9,18400.0],["2012-05-11",39.7,40.4,39.1,40.3,35720.0],["2012-05-14",39.4,40.2,38.8,39.1,22980.0],["2012-05-15",39.1,39.2,38.5,38.8,19200.0],["2012-05-16",38.9,39.8,38.3,38.4,29680.0],["2012-05-17",38.4,38.8,35.8,36.1,64100.0],["2012-05-18",36.0,36.8,35.1,35.6,58680.0],["2012-05-21",35.6,37.0,34.7,36.3,51530.0],["2012-05-22",37.0,37.5,35.1,35.4,39800.0],["2012-05-23",37.9,39.9,36.5,39.9,56600.0],["2012-05-24",40.5,40.5,37.0,38.1,51460.0],["2012-05-25",38.0,38.3,37.2,37.3,23590.0],["2012-05-29",37.5,39.3,37.3,37.9,32470.0],["2012-05-30",37.3,39.7,37.1,38.8,36750.0],["2012-05-31",38.7,39.6,37.9,39.4,48440.0],["2012-06-01",38.1,39.2,37.6,38.4,35880.0],["2012-06-04",38.9,39.7,37.5,39.4,34580.0],["2012-06-05",38.9,40.7,38.5,40.3,51350.0],["2012-06-06",40.9,41.3,39.2,40.5,31360.0],["2012-06-07",39.2,40.8,39.0,40.0,40850.0],["2012-06-08",38.0,39.7,38.0,39.3,44870.0],["2012-06-11",39.1,39.1,37.4,37.4,37420.0],["2012-06-12",39.0,39.4,37.4,39.3,44700.0],["2012-06-13",39.1,39.4,37.8,39.1,27960.0],["2012-06-14",38.6,39.4,37.3,37.4,54190.0],["2012-06-15",37.6,38.9,37.2,38.8,61780.0],["2012-06-18",38.2,39.4,37.5,39.1,49720.0],["2012-06-19",39.3,39.5,38.8,39.4,44540.0],["2012-06-20",39.3,41.3,38.9,41.1,67690.0],["2012-06-21",40.9,43.4,40.7,41.8,93790.0],["2012-06-22",41.9,44.9,41.0,44.8,139260.0],["2012-06-25",44.5,47.7,43.5,46.8,88320.0],["2012-06-26",46.7,48.2,45.2,46.7,75280.0],["2012-06-27",46.3,47.4,43.5,43.9,93850.0],["2012-06-28",43.1,46.6,43.1,44.6,101750.0],["2012-06-29",45.5,48.8,45.3,47.0,69240.0],["2012-07-02",46.7,46.9,45.7,46.8,55000.0],["2012-07-03",46.5,47.4,46.3,47.3,30870.0],["2012-07-05",47.1,49.6,46.0,48.8,82400.0],["2012-07-06",48.1,48.8,47.5,47.9,48060.0],["2012-07-09",47.9,48.0,46.1,47.3,61420.0],["2012-07-10",47.5,47.5,46.3,46.6,40260.0],["2012-07-11",46.6,47.5,46.3,46.3,49910.0],["2012-07-12",46.0,48.2,46.0,47.8,56490.0],["2012-07-13",48.0,48.8,46.1,46.2,49140.0],["2012-07-16",46.0,46.0,43.4,44.2,33850.0],["2012-07-17",44.5,44.5,43.0,43.9,41300.0],["2012-07-18",43.5,45.3,43.3,44.8,28960.0],["2012-07-19",44.8,45.3,43.3,43.3,28980.0],["2012-07-20",43.0,44.2,42.2,43.9,37950.0],["2012-07-23",42.9,43.1,41.9,42.1,51140.0],["2012-07-24",42.3,42.3,39.6,40.0,42610.0],["2012-07-25",40.3,40.7,37.6,37.9,57340.0],["2012-07-26",38.2,38.5,36.3,37.0,57000.0],["2012-07-27",37.5,37.9,36.5,37.7,50270.0],["2012-07-30",37.8,38.9,36.3,36.8,26020.0],["2012-07-31",36.7,37.9,36.5,37.1,29300.0],["2012-08-01",37.4,37.4,35.3,35.4,38390.0],["2012-08-02",36.6,43.4,36.1,43.0,117440.0],["2012-08-03",43.0,43.1,39.6,40.0,62360.0],["2012-08-06",40.1,41.1,39.0,40.0,35020.0],["2012-08-07",40.2,44.2,39.9,42.3,46370.0],["2012-08-08",42.2,42.7,40.9,41.1,25740.0],["2012-08-09",41.1,41.2,39.6,40.6,32590.0],["2012-08-10",40.6,42.4,40.0,41.9,31700.0],["2012-08-13",41.7,41.9,40.3,41.4,16300.0],["2012-08-14",41.5,42.4,40.0,40.3,23580.0],["2012-08-15",40.0,41.0,40.0,40.6,15190.0],["2012-08-16",40.7,41.7,40.2,41.5,12600.0],["2012-08-17",41.3,42.1,40.6,40.7,23120.0],["2012-08-20",40.7,40.7,40.0,40.5,21460.0],["2012-08-21",40.5,42.1,40.1,40.5,18590.0],["2012-08-22",40.6,41.3,39.8,40.3,21870.0],["2012-08-23",40.4,40.5,39.6,39.8,19880.0],["2012-08-24",39.7,40.4,39.1,40.2,14160.0],["2012-08-27",40.2,40.2,39.0,39.6,12630.0],["2012-08-28",39.4,39.5,37.5,37.7,46850.0],["2012-08-29",37.7,38.8,37.7,38.8,11590.0],["2012-08-30",38.5,38.5,37.5,37.6,13840.0],["2012-08-31",37.7,38.9,37.3,37.5,28760.0],["2012-09-04",37.5,37.6,36.4,37.4,20140.0],["2012-09-05",37.5,37.9,36.4,37.1,17980.0],["2012-09-06",37.3,38.2,37.0,37.2,26570.0],["2012-09-07",38.1,38.2,37.6,37.8,25970.0],["2012-09-10",38.0,39.6,38.0,38.1,26150.0],["2012-09-11",37.9,39.4,37.9,38.6,20180.0],["2012-09-12",38.6,39.4,38.5,38.6,15370.0],["2012-09-13",38.6,39.5,38.0,39.1,29560.0],["2012-09-14",39.4,39.9,39.0,39.6,27900.0],["2012-09-17",39.3,39.6,38.5,38.7,20560.0],["2012-09-18",38.5,39.0,38.1,38.7,24800.0],["2012-09-19",38.7,39.5,38.2,39.3,18760.0],["2012-09-20",39.0,39.3,38.5,39.1,16600.0],["2012-09-21",39.8,40.4,38.4,40.3,53310.0],["2012-09-24",40.2,40.2,37.9,39.4,22000.0],["2012-09-25",39.6,39.9,38.3,38.7,21820.0],["2012-09-26",38.9,42.0,38.8,41.2,62410.0],["2012-09-27",41.3,42.3,40.6,42.3,72040.0],["2012-09-28",41.9,42.2,41.0,41.5,26950.0],["2012-10-01",41.7,41.8,40.2,41.0,24920.0],["2012-10-02",40.8,41.5,39.7,40.8,33200.0],["2012-10-03",40.8,40.9,39.5,39.5,16850.0],["2012-10-04",39.1,39.9,38.8,39.5,18250.0],["2012-10-05",39.9,40.4,39.1,39.4,11840.0],["2012-10-08",39.3,39.9,38.8,38.8,10670.0],["2012-10-09",38.8,38.9,37.5,37.5,30280.0],["2012-10-10",37.6,37.9,37.3,37.7,12280.0],["2012-10-11",38.0,39.2,37.9,38.8,11610.0],["2012-10-12",38.7,39.0,37.9,38.0,9360.0],["2012-10-15",38.0,39.0,38.0,38.8,13430.0],["2012-10-16",39.0,39.3,38.5,39.2,13110.0],["2012-10-17",39.3,39.6,38.6,39.3,11320.0],["2012-10-18",39.1,39.4,38.2,38.2,13130.0],["2012-10-19",38.1,38.4,37.0,37.3,23480.0],["2012-10-22",37.2,37.9,37.2,37.8,12420.0],["2012-10-23",37.5,37.9,37.0,37.3,13750.0],["2012-10-24",37.4,37.5,37.0,37.1,10950.0],["2012-10-25",37.4,37.9,36.3,36.5,23140.0],["2012-10-26",36.7,37.7,36.1,36.2,20000.0],["2012-10-31",36.0,36.7,35.5,35.9,20270.0],["2012-11-01",36.0,36.7,35.8,36.3,28780.0],["2012-11-02",36.4,37.0,35.6,35.9,27090.0],["2012-11-05",36.0,37.8,36.0,36.7,30570.0],["2012-11-06",36.7,39.0,36.7,38.0,39360.0],["2012-11-07",40.7,40.7,35.1,35.2,39980.0],["2012-11-08",35.2,36.0,33.2,33.4,59170.0],["2012-11-09",33.0,33.5,32.0,32.1,44080.0],["2012-11-12",31.5,31.5,29.8,29.8,42850.0],["2012-11-13",29.8,30.1,27.5,27.5,82900.0],["2012-11-14",27.5,30.0,26.4,26.4,41520.0],["2012-11-15",29.7,29.7,25.2,25.8,44020.0],["2012-11-16",25.5,26.7,24.3,26.0,72870.0],["2012-11-19",26.3,26.5,24.8,24.9,40960.0],["2012-11-20",24.9,25.1,24.0,24.5,49090.0],["2012-11-21",24.5,25.0,24.4,25.0,49020.0],["2012-11-23",24.7,25.7,24.7,25.6,18780.0],["2012-11-26",25.7,26.3,25.6,26.2,47270.0],["2012-11-27",26.6,28.6,26.5,27.7,89550.0],["2012-11-28",24.5,27.7,24.4,25.4,94230.0],["2012-11-29",25.6,26.4,25.2,26.1,48930.0],["2012-11-30",26.5,28.1,26.3,27.8,80860.0],["2012-12-03",28.1,28.4,26.1,26.3,53440.0],["2012-12-04",26.3,27.3,26.1,26.7,41370.0],["2012-12-05",27.8,28.5,26.5,26.6,48680.0],["2012-12-06",26.6,28.1,26.3,27.7,26640.0],["2012-12-07",27.9,28.1,27.1,27.4,21380.0],["2012-12-10",27.5,28.2,27.3,28.2,23440.0],["2012-12-11",28.2,28.9,27.7,28.1,26890.0],["2012-12-12",28.1,29.3,28.0,29.1,34050.0],["2012-12-13",29.1,29.4,28.5,29.3,25940.0],["2012-12-14",29.2,30.8,29.0,29.6,54540.0],["2012-12-17",29.6,30.9,29.6,30.2,36760.0],["2012-12-18",30.6,31.0,29.8,30.6,34800.0],["2012-12-19",31.0,31.1,29.6,29.7,26570.0],["2012-12-20",29.7,30.0,29.3,29.5,28920.0],["2012-12-21",29.5,29.5,27.2,28.6,82030.0],["2012-12-24",28.2,28.3,27.4,27.6,11090.0],["2012-12-26",27.5,27.7,26.8,27.1,24720.0],["2012-12-27",26.3,27.0,25.4,26.4,55940.0],["2012-12-28",25.8,27.3,25.1,25.1,111540.0],["2012-12-31",25.1,26.5,25.0,26.2,86030.0],["2013-01-02",27.4,28.8,27.0,28.3,49330.0],["2013-01-03",28.5,29.6,28.0,29.0,43900.0],["2013-01-04",29.4,29.5,28.6,29.0,26480.0],["2013-01-07",28.8,29.0,27.5,27.9,31340.0],["2013-01-08",28.0,28.5,27.3,28.2,21230.0],["2013-01-09",28.3,29.3,28.2,29.0,15650.0],["2013-01-10",29.0,29.0,27.4,27.6,30020.0],["2013-01-11",28.6,28.8,27.0,27.2,34070.0],["2013-01-14",27.5,28.0,26.6,27.0,27810.0],["2013-01-15",26.7,28.4,26.7,28.3,52570.0],["2013-01-16",28.3,29.4,27.5,27.8,35510.0],["2013-01-17",28.2,28.9,27.5,28.2,23010.0],["2013-01-18",28.1,28.1,27.4,27.9,20990.0],["2013-01-22",27.8,28.5,27.7,27.9,24130.0],["2013-01-23",27.8,28.1,27.5,27.5,21200.0],["2013-01-24",27.4,28.3,27.0,28.0,41930.0],["2013-01-25",27.9,28.0,27.0,27.5,30040.0],["2013-01-28",27.5,27.5,26.8,27.3,17750.0],["2013-01-29",27.2,27.5,26.8,27.1,20930.0],["2013-01-30",27.2,27.2,26.0,26.1,40290.0],["2013-01-31",26.2,26.5,26.0,26.5,15660.0],["2013-02-01",26.9,27.4,26.2,26.7,31610.0],["2013-02-04",26.6,27.7,26.5,26.9,33190.0],["2013-02-05",26.9,27.3,26.8,27.0,14330.0],["2013-02-06",27.2,29.2,27.0,29.1,63240.0],["2013-02-07",29.5,29.6,27.8,28.4,41990.0],["2013-02-08",28.4,28.9,27.9,28.3,25940.0],["2013-02-11",27.9,32.0,27.9,31.3,150710.0],["2013-02-12",30.8,32.5,28.0,31.5,186970.0],["2013-02-13",31.9,32.8,31.3,32.7,85270.0],["2013-02-14",32.7,33.4,31.5,31.5,66410.0],["2013-02-15",32.5,32.5,31.5,31.7,42820.0],["2013-02-19",31.7,32.9,31.2,31.4,56090.0],["2013-02-20",31.4,31.9,30.7,30.8,31590.0],["2013-02-21",30.8,31.4,29.6,30.8,49210.0],["2013-02-22",31.1,32.0,30.9,31.9,30650.0],["2013-02-25",32.4,32.4,29.5,29.5,38330.0],["2013-02-26",29.3,30.0,28.5,28.5,78500.0],["2013-02-27",28.5,29.7,28.5,29.4,35650.0],["2013-02-28",29.4,30.5,28.7,28.9,39310.0],["2013-03-01",29.1,29.6,28.5,28.8,20570.0],["2013-03-04",28.6,28.7,27.2,27.7,50850.0],["2013-03-05",27.7,28.0,26.8,27.0,45000.0],["2013-03-06",27.1,28.0,27.0,27.5,31180.0],["2013-03-07",27.5,27.8,26.8,27.0,27950.0],["2013-03-08",27.3,28.1,27.2,27.8,28500.0],["2013-03-11",27.7,27.9,26.9,27.0,30280.0],["2013-03-12",27.0,28.8,27.0,28.5,46620.0],["2013-03-13",28.5,28.8,28.1,28.6,26690.0],["2013-03-14",28.6,28.7,27.6,27.8,33670.0],["2013-03-15",27.5,28.2,27.1,27.9,73340.0],["2013-03-18",27.7,28.6,27.2,28.0,28270.0],["2013-03-19",28.0,28.6,27.8,27.9,30640.0],["2013-03-20",28.2,28.3,27.1,27.9,20330.0],["2013-03-21",27.7,28.3,27.7,28.0,20460.0],["2013-03-22",28.1,28.2,27.0,27.1,42380.0],["2013-03-25",27.3,28.0,26.6,27.8,51090.0],["2013-03-26",28.3,28.3,26.0,26.4,62280.0],["2013-03-27",26.0,26.6,26.0,26.1,32460.0],["2013-03-28",26.2,26.9,25.7,26.7,54220.0],["2013-04-01",26.7,26.8,25.4,25.7,47840.0],["2013-04-02",27.5,27.6,26.1,26.9,52990.0],["2013-04-03",27.0,27.2,25.9,25.9,36000.0],["2013-04-04",26.2,26.2,25.6,26.1,29510.0],["2013-04-05",26.1,26.4,25.2,25.3,36780.0],["2013-04-08",25.4,25.9,25.1,25.9,29580.0],["2013-04-09",25.9,26.8,25.6,25.7,42470.0],["2013-04-10",25.9,26.8,25.8,25.8,38390.0],["2013-04-11",25.6,27.0,25.6,26.4,43040.0],["2013-04-12",26.4,26.7,25.8,26.0,40450.0],["2013-04-15",26.1,26.3,24.3,24.3,67990.0],["2013-04-16",25.1,25.1,23.3,23.5,73110.0],["2013-04-17",23.6,24.6,23.3,24.3,60880.0],["2013-04-18",24.5,24.5,23.4,23.7,57430.0],["2013-04-19",23.6,25.4,23.0,25.1,47510.0],["2013-04-22",25.2,25.5,24.1,24.1,35200.0],["2013-04-23",24.3,25.0,23.9,24.3,48250.0],["2013-04-24",24.2,26.2,24.2,25.3,57690.0],["2013-04-25",25.3,25.9,25.1,25.1,29780.0],["2013-04-26",25.2,25.5,25.0,25.3,23780.0],["2013-04-29",25.6,25.7,24.3,24.3,37880.0],["2013-04-30",24.4,25.4,24.4,25.1,21030.0],["2013-05-01",25.1,25.1,23.5,23.5,39110.0],["2013-05-02",24.0,24.5,23.3,23.7,50900.0],["2013-05-03",24.0,24.5,23.8,24.2,33200.0],["2013-05-06",24.4,24.8,24.1,24.8,25310.0],["2013-05-07",24.9,25.7,24.2,25.7,44910.0],["2013-05-08",25.3,26.0,25.1,25.2,17040.0],["2013-05-09",25.1,25.5,24.4,24.4,16050.0],["2013-05-10",24.6,24.7,23.9,24.1,26900.0],["2013-05-13",24.0,25.0,24.0,24.7,15040.0],["2013-05-14",24.6,25.2,24.2,24.7,15540.0],["2013-05-15",24.8,25.6,24.7,25.1,20010.0],["2013-05-16",25.1,25.3,24.3,24.3,17050.0],["2013-05-17",24.6,25.5,24.3,25.2,33490.0],["2013-05-20",25.2,27.9,25.0,27.3,130090.0],["2013-05-21",28.0,30.6,27.3,30.4,187540.0],["2013-05-22",30.1,30.5,26.9,27.1,96390.0],["2013-05-23",26.9,27.6,26.1,26.8,29590.0],["2013-05-24",27.0,27.5,26.0,26.8,42530.0],["2013-05-28",27.6,30.2,27.6,29.2,107220.0],["2013-05-29",29.0,29.6,27.3,28.3,82070.0],["2013-05-30",28.5,30.5,27.8,28.8,118440.0],["2013-05-31",28.6,28.8,26.5,26.6,127570.0],["2013-06-03",26.1,27.3,25.5,27.1,99000.0],["2013-06-04",27.3,28.0,26.3,26.5,47820.0],["2013-06-05",26.3,27.8,25.6,26.1,55030.0],["2013-06-06",26.2,26.5,25.6,25.7,36590.0],["2013-06-07",25.7,26.2,25.1,25.2,62930.0],["2013-06-10",25.3,26.9,25.2,26.8,52740.0],["2013-06-11",26.8,26.8,25.5,25.5,47600.0],["2013-06-12",26.3,26.3,25.0,25.0,44240.0],["2013-06-13",25.1,26.5,24.7,26.5,52980.0],["2013-06-14",25.7,25.8,23.5,23.5,167800.0],["2013-06-17",23.2,24.1,23.0,23.0,60380.0],["2013-06-18",22.4,22.6,21.2,21.6,130730.0],["2013-06-19",21.3,23.1,21.2,22.6,61460.0],["2013-06-20",21.8,22.8,21.7,22.0,68120.0],["2013-06-21",22.1,22.7,22.0,22.7,44710.0],["2013-06-24",22.5,22.5,21.5,21.9,31830.0],["2013-06-25",22.3,22.7,21.7,22.5,30450.0],["2013-06-26",22.7,23.4,22.6,22.8,52710.0],["2013-06-27",22.9,25.0,22.5,23.4,140960.0],["2013-06-28",26.1,27.1,24.2,26.4,355650.0],["2013-07-01",26.6,28.6,26.0,27.6,141410.0],["2013-07-02",27.4,27.6,24.8,25.2,88340.0],["2013-07-03",25.8,25.8,24.6,25.1,18660.0],["2013-07-05",25.8,26.4,24.8,26.3,42920.0],["2013-07-08",26.5,27.5,25.8,26.1,89440.0],["2013-07-09",26.2,26.2,24.5,25.1,53900.0],["2013-07-10",25.0,26.0,24.5,25.6,26960.0],["2013-07-11",25.6,26.4,25.3,26.4,33590.0],["2013-07-12",26.3,26.6,26.0,26.4,29140.0],["2013-07-15",26.1,27.0,25.6,26.8,34730.0],["2013-07-16",26.7,27.8,26.1,27.3,52090.0],["2013-07-17",27.4,28.5,26.8,28.4,78740.0],["2013-07-18",28.4,28.9,26.8,27.2,68160.0],["2013-07-19",27.2,28.2,27.0,28.0,40690.0],["2013-07-22",28.2,30.5,28.0,30.3,140960.0],["2013-07-23",30.3,30.6,27.5,28.1,89620.0],["2013-07-24",28.1,28.3,27.1,27.8,43360.0],["2013-07-25",27.7,28.6,27.3,27.8,27570.0],["2013-07-26",27.8,28.2,27.3,27.6,36200.0],["2013-07-29",27.7,27.8,26.8,26.8,24400.0],["2013-07-30",27.0,27.0,26.1,26.2,32320.0],["2013-07-31",26.6,26.7,25.1,25.1,56490.0],["2013-08-01",25.3,25.9,25.1,25.7,32700.0],["2013-08-02",25.7,26.2,25.1,25.5,31580.0],["2013-08-05",26.1,26.8,25.7,26.3,32120.0],["2013-08-06",26.1,26.9,25.1,25.5,47510.0],["2013-08-07",26.2,26.4,23.7,24.4,67530.0],["2013-08-08",25.0,25.4,23.9,24.8,55990.0],["2013-08-09",24.8,24.8,24.0,24.3,41930.0],["2013-08-12",24.3,25.7,24.3,25.6,61670.0],["2013-08-13",25.9,26.8,25.0,25.4,49040.0],["2013-08-14",25.2,25.8,24.9,25.5,42430.0],["2013-08-15",25.1,25.8,24.0,24.7,66470.0],["2013-08-16",24.7,25.9,24.6,25.5,38610.0],["2013-08-19",25.7,25.8,24.2,24.2,28560.0],["2013-08-20",24.3,24.9,24.0,24.6,37460.0],["2013-08-21",24.6,24.9,24.0,24.4,41630.0],["2013-08-22",23.8,25.0,23.8,24.2,24350.0],["2013-08-23",24.2,24.6,23.8,24.5,24360.0],["2013-08-26",24.6,25.4,24.4,25.1,40120.0],["2013-08-27",24.7,24.8,23.5,23.8,52020.0],["2013-08-28",23.9,24.4,23.6,24.3,33560.0],["2013-08-29",24.2,24.5,23.8,24.4,34210.0],["2013-08-30",24.4,24.7,23.7,23.7,75980.0],["2013-09-03",23.7,23.9,23.0,23.2,48030.0],["2013-09-04",23.1,24.2,23.1,23.7,42330.0],["2013-09-05",23.7,24.3,23.6,23.6,39490.0],["2013-09-06",23.8,24.2,23.3,23.6,22830.0],["2013-09-09",23.8,25.4,23.5,24.9,70920.0],["2013-09-10",25.5,26.3,24.6,25.8,53660.0],["2013-09-11",25.9,26.2,24.6,26.1,45050.0],["2013-09-12",26.1,26.4,24.6,24.7,37970.0],["2013-09-13",24.8,25.7,24.7,25.2,19700.0],["2013-09-16",24.8,24.9,23.6,24.0,90930.0],["2013-09-17",24.0,24.0,23.5,24.0,26680.0],["2013-09-18",23.9,24.8,23.8,24.1,31690.0],["2013-09-19",24.4,24.6,24.0,24.4,18690.0],["2013-09-20",24.4,24.4,23.7,24.2,48320.0],["2013-09-23",24.1,24.1,23.1,23.4,50270.0],["2013-09-24",23.3,24.0,23.3,24.0,19830.0],["2013-09-25",23.8,24.0,23.1,23.1,40640.0],["2013-09-26",23.5,24.3,23.5,24.2,43830.0],["2013-09-27",24.2,24.5,23.1,23.1,63680.0],["2013-09-30",22.9,23.4,22.8,23.4,51600.0],["2013-10-01",23.0,23.2,22.5,22.7,74850.0],["2013-10-02",22.7,22.8,22.2,22.2,44190.0],["2013-10-03",22.1,22.5,21.9,22.1,32770.0],["2013-10-04",22.1,22.3,22.0,22.1,27990.0],["2013-10-07",22.0,22.6,21.7,21.7,30240.0],["2013-10-08",22.1,22.6,21.7,21.8,29330.0],["2013-10-09",21.8,22.0,21.5,21.9,34480.0],["2013-10-10",22.4,22.5,21.9,22.5,31170.0],["2013-10-11",22.3,22.7,22.2,22.7,18470.0],["2013-10-14",22.7,22.9,22.4,22.9,24460.0],["2013-10-15",22.9,22.9,22.0,22.0,27230.0],["2013-10-16",22.3,22.7,22.0,22.3,22910.0],["2013-10-17",22.2,22.8,22.2,22.8,30110.0],["2013-10-18",22.9,23.0,22.6,22.9,33570.0],["2013-10-21",23.0,24.0,22.9,23.7,47300.0],["2013-10-22",23.9,24.2,23.0,23.2,42450.0],["2013-10-23",23.0,23.2,22.7,22.9,29000.0],["2013-10-24",22.9,23.0,22.7,22.9,19500.0],["2013-10-25",23.1,23.4,22.9,23.2,21380.0],["2013-10-28",23.2,23.3,23.0,23.2,27220.0],["2013-10-29",23.1,23.5,22.8,22.9,60970.0],["2013-10-30",23.0,23.1,22.7,22.9,23290.0],["2013-10-31",23.0,23.0,21.8,21.8,65770.0],["2013-11-01",21.8,22.0,20.8,20.9,90580.0],["2013-11-04",20.9,21.1,19.9,20.1,95980.0],["2013-11-05",19.9,20.2,19.6,20.2,48050.0],["2013-11-06",20.3,21.3,20.0,21.1,51940.0],["2013-11-07",21.3,21.3,19.1,19.5,94560.0],["2013-11-08",19.4,19.7,18.9,19.3,60050.0],["2013-11-11",19.4,20.1,19.3,19.7,37780.0],["2013-11-12",19.6,20.1,19.6,20.0,32790.0],["2013-11-13",20.0,20.4,19.2,19.7,61990.0],["2013-11-14",19.6,19.7,19.3,19.4,44540.0],["2013-11-15",19.5,19.5,18.7,18.8,44760.0],["2013-11-18",18.8,19.0,16.1,16.1,200180.0],["2013-11-19",16.1,17.0,16.0,16.9,94650.0],["2013-11-20",16.8,17.0,16.0,16.1,50550.0],["2013-11-21",16.0,16.2,14.9,15.1,93520.0],["2013-11-22",15.0,15.1,14.2,14.9,157990.0],["2013-11-25",14.8,15.4,14.5,15.0,78440.0],["2013-11-26",15.0,15.2,14.8,15.1,44610.0],["2013-11-27",15.2,15.2,14.6,15.1,64140.0],["2013-11-29",15.4,16.9,15.3,16.3,183980.0],["2013-12-02",15.5,16.2,15.4,15.7,136950.0],["2013-12-03",15.6,15.6,15.3,15.5,50100.0],["2013-12-04",15.5,15.5,15.0,15.0,58880.0],["2013-12-05",15.0,15.3,14.9,15.1,41260.0],["2013-12-06",15.2,15.7,15.2,15.4,63960.0],["2013-12-09",15.4,15.6,15.0,15.1,51760.0],["2013-12-10",15.1,15.2,14.7,15.1,80580.0],["2013-12-11",15.2,15.2,14.5,14.8,48470.0],["2013-12-12",14.7,14.8,14.2,14.4,66790.0],["2013-12-13",14.7,14.8,14.2,14.3,55590.0],["2013-12-16",14.4,14.5,13.9,13.9,70410.0],["2013-12-17",13.7,15.0,13.7,14.4,210910.0],["2013-12-18",14.6,14.6,14.2,14.4,66280.0],["2013-12-19",14.4,14.4,14.0,14.2,57630.0],["2013-12-20",14.2,14.6,14.1,14.4,122940.0],["2013-12-23",14.7,14.9,14.3,14.6,86330.0],["2013-12-24",14.7,15.5,14.4,15.4,80060.0],["2013-12-26",15.2,15.5,14.8,14.9,60620.0],["2013-12-27",14.9,15.2,14.6,15.0,80120.0],["2013-12-30",14.8,15.4,14.8,15.2,152200.0],["2013-12-31",15.1,16.7,15.0,16.4,225140.0],["2014-01-02",16.2,17.5,15.8,17.4,143810.0],["2014-01-03",17.6,17.6,16.2,16.4,101590.0],["2014-01-06",16.4,16.7,16.0,16.4,52530.0],["2014-01-07",16.4,17.5,16.2,16.8,116610.0],["2014-01-08",16.9,17.5,16.3,16.7,59890.0],["2014-01-09",16.6,17.0,16.6,16.9,50850.0],["2014-01-10",16.9,17.4,16.7,17.2,52340.0],["2014-01-13",17.3,17.3,15.6,15.9,118590.0],["2014-01-14",15.9,16.6,15.8,16.5,49090.0],["2014-01-15",16.8,18.3,16.7,17.9,152850.0],["2014-01-16",18.0,18.2,17.0,17.6,55740.0],["2014-01-17",17.7,18.2,17.1,17.3,53680.0],["2014-01-21",17.8,17.8,16.8,17.3,49380.0],["2014-01-22",17.2,17.3,16.9,17.0,36200.0],["2014-01-23",17.0,17.2,16.6,16.6,37710.0],["2014-01-24",16.6,16.8,15.6,15.6,93710.0],["2014-01-27",15.6,15.7,15.2,15.3,61120.0],["2014-01-28",15.2,15.6,15.0,15.1,43660.0],["2014-01-29",14.9,15.1,14.7,14.7,49750.0],["2014-01-30",15.0,15.6,14.7,15.5,52490.0],["2014-01-31",15.1,15.3,15.0,15.0,30660.0],["2014-02-03",15.1,15.3,14.5,14.5,53620.0],["2014-02-04",14.5,15.1,14.3,14.3,46130.0],["2014-02-05",14.3,14.7,14.3,14.3,38650.0],["2014-02-06",14.9,16.2,14.6,14.8,98270.0],["2014-02-07",15.0,16.0,15.0,15.4,58630.0],["2014-02-10",15.5,16.0,15.0,15.6,108500.0],["2014-02-11",15.4,16.9,15.4,16.3,217350.0],["2014-02-12",16.5,17.2,15.9,16.3,163430.0],["2014-02-13",16.1,17.0,16.0,16.6,89770.0],["2014-02-14",16.7,16.9,16.6,16.8,55350.0],["2014-02-18",17.0,18.9,16.9,18.1,275040.0],["2014-02-19",18.9,22.5,18.5,20.7,673370.0],["2014-02-20",19.8,20.4,19.0,19.4,181150.0],["2014-02-21",19.6,19.7,18.9,19.2,78730.0],["2014-02-24",19.2,19.5,18.9,19.3,70810.0],["2014-02-25",19.3,19.3,18.1,18.3,111880.0],["2014-02-26",18.2,18.3,17.9,18.1,81080.0],["2014-02-27",18.0,18.9,18.0,18.6,131800.0],["2014-02-28",18.7,19.6,18.2,18.5,123340.0],["2014-03-03",17.9,18.4,17.9,18.3,67190.0],["2014-03-04",18.5,20.5,18.5,19.6,186030.0],["2014-03-05",21.5,23.4,20.3,22.2,412240.0],["2014-03-06",22.4,23.5,21.1,21.1,215490.0],["2014-03-07",21.8,22.5,20.5,22.4,148090.0],["2014-03-10",22.5,23.0,21.5,21.8,143170.0],["2014-03-11",22.3,26.8,21.8,23.1,634910.0],["2014-03-12",23.0,23.7,22.0,22.3,138440.0],["2014-03-13",22.4,23.9,21.2,21.3,189270.0],["2014-03-14",21.1,21.9,20.6,20.9,116680.0],["2014-03-17",21.1,22.1,21.1,21.6,96670.0],["2014-03-18",21.8,21.8,20.8,21.2,81990.0],["2014-03-19",21.3,23.5,20.6,20.7,190210.0],["2014-03-20",20.6,20.8,19.2,19.6,169730.0],["2014-03-21",19.7,20.5,19.5,20.2,89150.0],["2014-03-24",20.2,20.2,17.8,18.3,148630.0],["2014-03-25",18.4,19.0,18.1,18.4,84520.0],["2014-03-26",18.7,18.7,16.5,16.6,205020.0],["2014-03-27",16.7,17.0,16.1,16.6,82020.0],["2014-03-28",16.7,17.1,16.1,16.3,113560.0],["2014-03-31",16.5,16.8,15.8,16.1,100510.0],["2014-04-01",16.0,16.8,15.9,16.3,245540.0],["2014-04-02",16.3,16.7,15.6,16.0,160790.0],["2014-04-03",15.9,16.4,15.3,15.3,103740.0],["2014-04-04",15.3,16.0,15.0,15.1,131810.0],["2014-04-07",15.1,15.2,14.2,14.5,133670.0],["2014-04-08",14.4,15.0,14.2,14.6,74930.0],["2014-04-09",15.0,15.7,14.6,15.7,132450.0],["2014-04-10",15.6,15.7,14.3,14.5,127790.0],["2014-04-11",14.3,14.6,14.1,14.2,76820.0],["2014-04-14",14.6,14.9,14.1,14.3,77100.0],["2014-04-15",14.4,14.5,13.6,14.3,114230.0],["2014-04-16",14.5,14.6,13.5,14.5,49830.0],["2014-04-17",14.4,14.6,13.9,14.2,43190.0],["2014-04-21",14.1,14.6,14.0,14.3,37450.0],["2014-04-22",14.3,14.9,14.3,14.8,54670.0],["2014-04-23",14.7,14.8,14.3,14.3,32470.0],["2014-04-24",14.5,14.5,14.1,14.2,33240.0],["2014-04-25",14.3,14.4,13.8,13.9,44020.0],["2014-04-28",13.9,13.9,13.0,13.1,126480.0],["2014-04-29",13.1,13.5,13.1,13.1,45380.0],["2014-04-30",13.1,13.3,12.8,12.8,65750.0],["2014-05-01",13.0,13.6,13.0,13.6,64740.0],["2014-05-02",13.7,14.0,13.0,13.1,65370.0],["2014-05-05",13.1,13.4,13.0,13.1,32080.0],["2014-05-06",13.0,13.2,12.6,12.8,73070.0],["2014-05-07",12.8,12.9,12.6,12.8,78040.0],["2014-05-08",12.8,13.0,12.5,12.6,57800.0],["2014-05-09",12.5,13.0,12.5,12.8,29860.0],["2014-05-12",13.2,14.1,12.8,14.1,82090.0],["2014-05-13",14.1,14.1,13.3,13.5,48600.0],["2014-05-14",13.4,13.7,13.0,13.1,32180.0],["2014-05-15",13.0,13.2,12.8,12.9,31890.0],["2014-05-16",13.0,14.1,12.7,14.0,68520.0],["2014-05-19",14.0,15.1,13.6,15.0,95100.0],["2014-05-20",15.1,15.4,14.6,15.0,110650.0],["2014-05-21",15.3,15.3,14.5,14.7,38290.0],["2014-05-22",14.5,15.0,14.1,14.3,29050.0],["2014-05-23",14.2,14.8,14.0,14.5,29630.0],["2014-05-27",14.1,15.0,14.0,14.1,29550.0],["2014-05-28",14.0,14.9,13.8,14.7,58380.0],["2014-05-29",15.0,15.0,14.1,14.3,40330.0],["2014-05-30",14.4,14.4,13.9,14.0,35220.0],["2014-06-02",13.8,14.3,13.4,13.6,64700.0],["2014-06-03",13.6,13.6,13.1,13.1,46690.0],["2014-06-04",13.1,13.6,13.0,13.6,55180.0],["2014-06-05",13.6,14.7,13.5,13.8,114970.0],["2014-06-06",14.1,14.3,13.5,13.9,44230.0],["2014-06-09",13.5,14.1,13.5,13.6,34390.0],["2014-06-10",13.8,13.8,13.5,13.6,23900.0],["2014-06-11",13.5,14.0,13.5,13.9,35150.0],["2014-06-12",13.9,14.5,13.7,14.0,58030.0],["2014-06-13",14.6,15.2,14.0,15.0,100440.0],["2014-06-16",15.1,16.8,15.1,16.1,228660.0],["2014-06-17",15.8,16.5,15.1,15.7,86930.0],["2014-06-18",15.9,15.9,15.1,15.7,36000.0],["2014-06-19",15.7,16.4,15.7,16.0,40700.0],["2014-06-20",16.1,16.1,15.4,15.5,64000.0],["2014-06-23",15.8,15.9,15.2,15.3,52230.0],["2014-06-24",15.3,15.4,14.5,14.5,71880.0],["2014-06-25",14.5,14.9,14.3,14.4,48900.0],["2014-06-26",14.5,14.9,14.4,14.6,43470.0],["2014-06-27",14.6,15.3,14.4,15.3,776120.0],["2014-06-30",15.6,16.9,15.3,16.3,201880.0],["2014-07-01",16.1,17.6,16.0,17.2,207350.0],["2014-07-02",17.8,17.8,16.6,16.9,88320.0],["2014-07-03",16.9,17.1,16.0,16.2,53930.0],["2014-07-07",16.2,16.2,15.6,15.7,67160.0],["2014-07-08",15.5,16.2,15.2,15.7,72770.0],["2014-07-09",15.5,16.1,15.5,15.7,49930.0],["2014-07-10",15.5,16.0,15.3,15.8,36980.0],["2014-07-11",16.0,16.9,15.5,16.3,112690.0],["2014-07-14",16.7,17.2,16.4,17.2,73720.0],["2014-07-15",17.2,17.4,16.0,16.1,56000.0],["2014-07-16",17.8,21.0,17.5,20.6,1145140.0],["2014-07-17",19.7,20.4,18.6,19.2,342300.0],["2014-07-18",18.8,19.4,18.6,18.7,132780.0],["2014-07-21",18.5,19.3,18.3,18.6,150410.0],["2014-07-22",18.7,20.0,18.5,19.6,117060.0],["2014-07-23",19.7,20.0,18.9,19.0,86370.0],["2014-07-24",19.0,19.3,18.7,19.0,64460.0],["2014-07-25",19.0,19.1,18.5,18.9,57140.0],["2014-07-28",18.9,19.0,18.5,18.7,50650.0],["2014-07-29",18.5,21.5,18.5,21.0,270950.0],["2014-07-30",21.4,21.5,20.0,20.3,102730.0],["2014-07-31",20.5,20.9,19.8,19.9,79340.0],["2014-08-01",19.7,20.2,18.8,19.3,95790.0],["2014-08-04",19.4,20.1,19.0,20.0,71420.0],["2014-08-05",19.0,19.0,17.1,17.3,236240.0],["2014-08-06",17.0,17.4,16.6,17.1,64890.0],["2014-08-07",16.7,18.2,16.7,18.0,66960.0],["2014-08-08",18.0,18.3,17.3,17.6,59940.0],["2014-08-11",17.6,18.0,17.3,17.4,27410.0],["2014-08-12",17.5,17.8,17.2,17.7,25700.0],["2014-08-13",18.0,18.0,17.1,17.1,59940.0],["2014-08-14",17.1,17.5,16.9,17.3,36690.0],["2014-08-15",17.5,17.9,17.0,17.4,38210.0],["2014-08-18",17.6,17.8,17.2,17.5,36050.0],["2014-08-19",17.5,18.9,17.5,18.4,79820.0],["2014-08-20",18.1,18.9,18.1,18.7,33590.0],["2014-08-21",20.0,20.5,18.3,18.5,139610.0],["2014-08-22",18.4,18.9,18.1,18.1,73120.0],["2014-08-25",18.1,18.7,17.9,18.2,51810.0],["2014-08-26",18.4,18.6,18.2,18.2,27530.0],["2014-08-27",18.3,18.5,17.8,17.9,53830.0],["2014-08-28",17.6,17.9,17.5,17.6,29120.0],["2014-08-29",17.6,18.0,17.6,17.8,27010.0],["2014-09-02",18.0,18.2,17.4,17.9,33750.0],["2014-09-03",17.3,18.0,17.2,17.4,56550.0],["2014-09-04",17.1,17.4,15.4,16.4,219660.0],["2014-09-05",15.8,16.3,15.7,16.3,28190.0],["2014-09-08",15.9,16.5,15.5,15.6,65030.0],["2014-09-09",15.3,15.9,15.1,15.2,33590.0],["2014-09-10",15.0,15.2,14.8,15.1,39390.0],["2014-09-11",14.8,16.2,14.8,15.7,77420.0],["2014-09-12",16.0,16.4,16.0,16.1,27030.0],["2014-09-15",16.2,16.2,14.8,15.0,45050.0],["2014-09-16",15.3,15.3,14.7,14.9,46300.0],["2014-09-17",14.9,15.2,14.7,14.8,19680.0],["2014-09-18",15.0,15.2,14.8,14.8,13330.0],["2014-09-19",14.8,15.5,14.3,15.4,74320.0],["2014-09-22",15.2,15.3,14.6,14.7,18760.0],["2014-09-23",14.4,14.9,14.0,14.2,44020.0],["2014-09-24",14.1,14.7,14.1,14.4,18130.0],["2014-09-25",14.4,14.4,14.0,14.0,22350.0],["2014-09-26",14.0,14.7,14.0,14.4,16830.0],["2014-09-29",14.3,14.5,14.0,14.2,16910.0],["2014-09-30",14.2,14.3,14.0,14.1,20610.0],["2014-10-01",14.0,14.1,13.5,13.5,41840.0],["2014-10-02",13.5,14.3,13.2,13.8,32910.0],["2014-10-03",14.1,14.1,13.4,13.5,19710.0],["2014-10-06",13.4,13.7,13.3,13.5,21070.0],["2014-10-07",13.3,13.7,13.2,13.6,20340.0],["2014-10-08",13.6,13.6,13.0,13.2,22890.0],["2014-10-09",13.1,13.3,12.6,12.7,50460.0],["2014-10-10",12.5,12.8,12.5,12.6,38940.0],["2014-10-13",12.3,12.5,12.2,12.2,40490.0],["2014-10-14",12.3,12.9,11.7,12.3,66620.0],["2014-10-15",12.0,12.7,11.5,12.1,51950.0],["2014-10-16",11.7,12.4,11.7,12.2,38360.0],["2014-10-17",12.4,13.0,12.1,12.2,40290.0],["2014-10-20",12.0,12.3,11.9,12.1,28190.0],["2014-10-21",12.0,12.4,11.9,12.2,45820.0],["2014-10-22",12.5,12.5,12.0,12.1,31970.0],["2014-10-23",12.0,12.3,11.9,12.0,36540.0],["2014-10-24",12.0,12.2,11.7,11.9,41050.0],["2014-10-27",11.7,12.3,11.7,11.8,27140.0],["2014-10-28",11.7,12.2,11.7,11.9,59090.0],["2014-10-29",12.2,12.2,11.6,11.9,44040.0],["2014-10-30",11.9,12.3,11.9,12.0,18410.0],["2014-10-31",12.1,13.4,12.0,13.1,61620.0],["2014-11-03",13.3,13.4,12.5,12.5,33630.0],["2014-11-04",12.7,12.9,11.9,12.8,36060.0],["2014-11-05",13.0,13.4,12.3,13.2,36100.0],["2014-11-06",13.3,14.0,13.2,13.6,74260.0],["2014-11-07",13.7,14.0,11.6,11.7,180870.0],["2014-11-10",12.0,12.0,11.5,11.8,58550.0],["2014-11-11",11.7,11.9,11.2,11.4,71250.0],["2014-11-12",11.2,11.2,10.7,10.8,98950.0],["2014-11-13",10.6,11.0,9.2,9.6,212100.0],["2014-11-14",9.6,10.4,9.6,10.3,77560.0],["2014-11-17",10.2,10.3,9.7,9.9,62270.0],["2014-11-18",10.0,10.5,9.9,10.5,65760.0],["2014-11-19",10.5,10.8,10.2,10.6,43510.0],["2014-11-20",10.3,10.6,10.2,10.4,28140.0],["2014-11-21",10.3,10.6,10.0,10.0,38350.0],["2014-11-24",10.1,10.8,10.1,10.4,37380.0],["2014-11-25",10.2,10.5,10.1,10.5,21660.0],["2014-11-26",10.6,10.7,10.2,10.2,21630.0],["2014-11-28",10.2,10.4,9.9,9.9,30850.0],["2014-12-01",9.9,10.0,8.4,9.3,69770.0],["2014-12-02",9.3,9.3,8.9,9.0,20900.0],["2014-12-03",9.1,9.6,9.0,9.4,27180.0],["2014-12-04",9.5,9.6,9.0,9.4,44060.0],["2014-12-05",9.2,9.4,8.5,8.7,52320.0],["2014-12-08",8.7,9.1,8.0,8.2,88470.0],["2014-12-09",8.1,8.4,7.7,8.3,30010.0],["2014-12-10",8.0,8.3,7.8,7.9,29240.0],["2014-12-11",7.8,8.3,7.7,7.9,50690.0],["2014-12-12",7.9,8.0,7.7,7.7,26130.0],["2014-12-15",7.7,7.8,7.2,7.2,102010.0],["2014-12-16",7.2,8.0,7.0,7.4,89470.0],["2014-12-17",7.2,7.6,7.0,7.3,105470.0],["2014-12-18",7.3,7.5,7.2,7.2,80620.0],["2014-12-19",7.2,7.5,7.2,7.3,120010.0],["2014-12-22",7.7,8.3,7.6,7.7,148860.0],["2014-12-23",7.9,8.5,7.9,8.1,194070.0],["2014-12-24",8.2,8.2,8.0,8.2,81210.0],["2014-12-26",8.4,8.4,7.8,8.0,71920.0],["2014-12-29",7.9,8.0,7.4,7.6,130670.0],["2014-12-30",7.8,7.8,7.3,7.5,207170.0],["2014-12-31",7.5,7.7,7.3,7.4,167810.0],["2015-01-02",7.5,8.2,7.4,8.2,42430.0],["2015-01-05",7.9,8.2,7.6,7.9,54140.0],["2015-01-06",7.8,8.0,7.7,8.0,77570.0],["2015-01-07",8.0,8.1,7.6,8.0,39980.0],["2015-01-08",7.9,8.2,7.7,8.2,34100.0],["2015-01-09",8.2,8.4,7.8,8.1,49500.0],["2015-01-12",8.0,8.2,7.6,7.8,58250.0],["2015-01-13",7.8,7.8,7.4,7.6,55510.0],["2015-01-14",7.4,7.9,7.4,7.7,59490.0],["2015-01-15",7.8,7.8,7.1,7.4,59070.0],["2015-01-16",7.8,7.8,7.3,7.6,64980.0],["2015-01-20",7.7,7.7,6.5,6.6,155480.0],["2015-01-21",6.9,6.9,5.8,6.2,132300.0],["2015-01-22",6.1,6.1,5.7,6.1,96350.0],["2015-01-23",6.2,6.3,6.0,6.3,52430.0],["2015-01-26",6.3,7.0,6.2,7.0,65560.0],["2015-01-27",6.9,6.9,6.6,6.6,28590.0],["2015-01-28",6.4,7.5,6.4,6.6,48450.0],["2015-01-29",6.7,7.1,6.6,7.0,45980.0],["2015-01-30",7.1,7.1,6.8,7.0,21230.0],["2015-02-02",7.2,7.5,7.0,7.3,27640.0],["2015-02-03",7.2,7.6,7.0,7.6,57080.0],["2015-02-04",7.7,7.7,7.3,7.4,35860.0],["2015-02-05",7.8,7.8,7.0,7.2,82440.0],["2015-02-06",7.1,7.8,6.5,7.6,83550.0],["2015-02-09",7.8,8.1,7.4,7.8,63960.0],["2015-02-10",8.0,8.1,7.7,8.0,24780.0],["2015-02-11",8.0,8.0,7.2,7.4,45270.0],["2015-02-12",7.6,7.9,7.3,7.8,22830.0],["2015-02-13",7.5,8.0,7.5,8.0,44120.0],["2015-02-17",8.0,8.0,7.6,7.9,14020.0],["2015-02-18",8.0,8.0,7.6,7.8,6330.0],["2015-02-19",7.8,7.9,7.6,7.7,11420.0],["2015-02-20",7.7,7.7,7.4,7.7,27000.0],["2015-02-23",7.5,7.8,7.5,7.8,13870.0],["2015-02-24",7.6,8.0,7.4,8.0,40430.0],["2015-02-25",8.0,8.8,8.0,8.6,136010.0],["2015-02-26",8.7,8.8,8.3,8.6,62700.0],["2015-02-27",8.6,8.8,8.1,8.3,16260.0],["2015-03-02",8.2,8.2,7.5,7.7,43090.0],["2015-03-03",7.5,7.9,7.5,7.7,11160.0],["2015-03-04",7.7,8.0,7.5,8.0,22050.0],["2015-03-05",8.0,8.3,7.7,8.2,42660.0],["2015-03-06",8.0,8.3,7.8,8.1,21030.0],["2015-03-09",7.9,8.1,7.7,8.1,34650.0],["2015-03-10",7.9,8.1,7.6,8.0,14310.0],["2015-03-11",7.6,8.0,7.5,7.9,20350.0],["2015-03-12",8.0,8.0,7.3,7.6,57330.0],["2015-03-13",7.5,7.7,7.3,7.6,24970.0],["2015-03-16",7.7,7.7,7.3,7.4,16740.0],["2015-03-17",7.3,7.6,7.2,7.6,23870.0],["2015-03-18",7.6,7.8,7.1,7.3,30650.0],["2015-03-19",7.4,7.5,7.0,7.1,18580.0],["2015-03-20",7.3,7.7,7.0,7.0,31150.0],["2015-03-23",7.0,7.4,7.0,7.3,26470.0],["2015-03-24",7.2,7.3,6.8,7.0,48970.0],["2015-03-25",6.51,7.89,6.12,7.2,191000.0],["2015-03-26",7.22,7.22,6.73,6.77,103300.0],["2015-03-27",6.74,6.9,6.33,6.38,50300.0],["2015-03-30",6.38,6.59,6.1,6.43,100500.0],["2015-03-31",6.38,6.62,6.33,6.44,82300.0],["2015-04-01",6.39,6.44,6.12,6.38,62100.0],["2015-04-02",6.35,6.87,6.35,6.85,51400.0],["2015-04-06",6.85,7.29,6.85,7.11,87600.0],["2015-04-07",7.08,7.4,7.05,7.11,63400.0],["2015-04-08",7.11,7.29,7.0,7.18,28400.0],["2015-04-09",7.13,7.18,6.88,7.11,35700.0],["2015-04-10",7.13,7.35,7.07,7.2,45200.0],["2015-04-13",7.22,7.26,7.08,7.21,50500.0],["2015-04-14",7.26,7.36,7.06,7.28,52500.0],["2015-04-15",7.31,7.93,7.17,7.76,125900.0],["2015-04-16",7.71,8.2,7.6,7.98,102600.0],["2015-04-17",7.96,8.04,7.44,7.59,108800.0],["2015-04-20",7.59,7.85,7.48,7.74,42300.0],["2015-04-21",8.9,9.6,8.27,9.2,279000.0],["2015-04-22",9.49,10.89,9.21,10.4,461100.0],["2015-04-23",10.41,10.84,9.8,10.0,215700.0],["2015-04-24",7.14,7.3,6.4,6.88,2450300.0],["2015-04-27",6.88,7.1,6.88,7.0,317000.0],["2015-04-28",6.98,6.98,6.65,6.7,193500.0],["2015-04-29",6.65,6.85,6.65,6.7,123100.0],["2015-04-30",6.6,6.65,6.3,6.47,289300.0],["2015-05-01",6.44,6.69,6.38,6.64,128100.0],["2015-05-04",6.64,6.75,6.4,6.49,131500.0],["2015-05-05",6.8,6.8,6.41,6.67,225500.0],["2015-05-06",6.7,6.71,6.43,6.51,138100.0],["2015-05-07",6.42,6.57,6.38,6.55,77200.0],["2015-05-08",6.67,6.67,6.42,6.51,91200.0],["2015-05-11",6.38,6.6,6.38,6.54,85700.0],["2015-05-12",6.53,6.55,6.37,6.54,96300.0],["2015-05-13",6.52,6.69,6.4,6.5,115300.0],["2015-05-14",6.54,6.6,6.42,6.47,55600.0],["2015-05-15",6.43,6.53,6.4,6.43,68900.0],["2015-05-18",6.4,6.5,6.31,6.4,78100.0],["2015-05-19",6.4,6.6,6.35,6.43,222800.0],["2015-05-20",6.45,6.47,6.25,6.33,83900.0],["2015-05-21",6.33,6.47,6.32,6.4,44900.0],["2015-05-22",6.44,6.46,6.26,6.32,56600.0],["2015-05-26",6.27,6.35,6.14,6.35,87900.0],["2015-05-27",6.32,6.52,6.21,6.48,130000.0],["2015-05-28",6.49,6.49,6.12,6.22,219200.0],["2015-05-29",6.16,6.34,6.06,6.19,124900.0],["2015-06-01",6.25,6.25,5.9,6.03,171400.0],["2015-06-02",5.97,6.35,5.87,6.26,121400.0],["2015-06-03",6.15,6.37,6.15,6.17,50800.0],["2015-06-04",6.12,6.2,6.04,6.1,59500.0],["2015-06-05",6.06,6.14,5.97,6.0,57000.0],["2015-06-08",5.97,6.8,5.93,6.32,306100.0],["2015-06-09",6.34,6.34,6.11,6.13,26200.0],["2015-06-10",6.21,6.25,6.05,6.05,54300.0],["2015-06-11",6.05,6.18,6.05,6.16,41900.0],["2015-06-12",6.15,6.18,6.06,6.08,31900.0],["2015-06-15",6.03,6.1,5.88,5.99,95800.0],["2015-06-16",5.97,6.03,5.88,5.98,30900.0],["2015-06-17",5.99,5.99,5.9,5.92,33400.0],["2015-06-18",6.01,6.01,5.88,5.88,38700.0],["2015-06-19",5.97,5.97,5.73,5.85,125200.0],["2015-06-22",5.85,5.86,5.7,5.83,68800.0],["2015-06-23",5.79,5.79,5.62,5.64,109700.0],["2015-06-24",5.6,5.63,5.37,5.45,117300.0],["2015-06-25",5.41,5.57,5.41,5.57,49600.0],["2015-06-26",5.5,5.5,5.33,5.44,54900.0],["2015-06-29",5.37,5.38,5.14,5.15,127400.0],["2015-06-30",5.2,5.3,5.1,5.23,54200.0],["2015-07-01",5.3,5.34,5.0,5.05,73400.0],["2015-07-02",5.02,5.17,5.01,5.12,24600.0],["2015-07-06",5.06,5.09,5.02,5.03,48600.0],["2015-07-07",5.03,5.03,4.75,4.88,103000.0],["2015-07-08",4.76,4.89,4.7,4.81,79400.0],["2015-07-09",4.84,5.04,4.84,4.94,52300.0],["2015-07-10",5.03,5.28,4.97,5.14,62900.0],["2015-07-13",5.13,5.13,5.02,5.07,68200.0],["2015-07-14",5.13,5.38,5.0,5.24,82300.0],["2015-07-15",5.27,5.27,4.96,5.0,40200.0],["2015-07-16",5.05,5.23,5.01,5.19,42400.0],["2015-07-17",5.27,5.35,5.1,5.14,110300.0],["2015-07-20",5.11,5.27,4.93,4.94,64000.0],["2015-07-21",4.94,5.21,4.89,5.18,44900.0],["2015-07-22",5.15,5.21,5.06,5.1,26900.0],["2015-07-23",5.1,5.2,4.95,4.97,58700.0],["2015-07-24",5.0,5.19,4.95,5.09,41300.0],["2015-07-27",5.04,5.05,4.82,4.89,34500.0],["2015-07-28",4.93,5.19,4.93,4.95,35500.0],["2015-07-29",4.94,5.17,4.92,5.05,41300.0],["2015-07-30",5.03,5.22,4.84,4.84,48500.0],["2015-07-31",4.86,5.3,4.86,5.0,173500.0],["2015-08-03",5.08,5.09,4.7,4.74,100500.0],["2015-08-04",4.77,4.98,4.71,4.95,52900.0],["2015-08-05",4.7,4.95,4.26,4.39,134800.0],["2015-08-06",4.43,4.52,4.3,4.52,67100.0],["2015-08-07",4.52,4.67,4.46,4.54,54400.0],["2015-08-10",4.65,4.65,4.2,4.41,135400.0],["2015-08-11",4.34,4.34,4.15,4.19,87500.0],["2015-08-12",4.2,4.34,4.1,4.25,72200.0],["2015-08-13",4.24,4.29,4.1,4.13,40400.0],["2015-08-14",4.07,4.2,4.07,4.11,45500.0],["2015-08-17",4.12,4.25,4.1,4.11,29900.0],["2015-08-18",4.08,4.2,3.95,3.95,68300.0],["2015-08-19",3.95,3.97,3.76,3.76,89200.0],["2015-08-20",3.73,3.85,3.58,3.61,81000.0],["2015-08-21",3.53,3.66,3.44,3.48,70300.0],["2015-08-24",3.35,3.68,3.26,3.51,139400.0],["2015-08-25",3.6,4.19,3.48,4.02,323200.0],["2015-08-26",4.08,4.16,3.86,4.1,144000.0],["2015-08-27",4.18,4.88,4.08,4.51,263100.0],["2015-08-28",4.44,4.72,4.33,4.67,104800.0],["2015-08-31",5.22,5.94,4.96,5.45,426200.0],["2015-09-01",5.41,5.45,4.91,4.99,233900.0],["2015-09-02",5.04,5.04,4.74,4.9,61600.0],["2015-09-03",4.93,5.09,4.83,4.94,82300.0],["2015-09-04",4.87,5.03,4.81,4.85,37900.0],["2015-09-08",4.96,5.25,4.94,5.2,75600.0],["2015-09-09",5.24,5.32,5.02,5.13,48200.0],["2015-09-10",5.17,5.21,4.97,5.0,44400.0],["2015-09-11",4.96,5.06,4.85,4.88,34500.0],["2015-09-14",4.86,4.88,4.6,4.65,59100.0],["2015-09-15",4.68,4.94,4.68,4.83,22600.0],["2015-09-16",4.9,5.1,4.84,4.91,38600.0],["2015-09-17",4.9,5.09,4.9,4.98,34200.0],["2015-09-18",4.83,5.11,4.83,5.0,47700.0],["2015-09-21",5.04,5.14,4.9,4.97,36000.0],["2015-09-22",4.85,4.99,4.85,4.9,111500.0],["2015-09-23",4.9,5.08,4.55,4.57,43300.0],["2015-09-24",4.54,4.64,4.42,4.59,22100.0],["2015-09-25",4.62,4.79,4.43,4.44,61300.0],["2015-09-28",4.49,4.75,4.35,4.4,111200.0],["2015-09-29",4.43,4.46,4.24,4.31,33700.0],["2015-09-30",4.33,4.42,4.24,4.33,38700.0],["2015-10-01",4.3,4.5,4.25,4.26,21600.0],["2015-10-02",4.23,4.36,4.21,4.31,21600.0],["2015-10-05",4.35,4.51,4.35,4.43,26400.0],["2015-10-06",4.45,4.7,4.45,4.64,26000.0],["2015-10-07",4.68,5.15,4.68,5.04,98800.0],["2015-10-08",5.04,5.25,5.0,5.16,47600.0],["2015-10-09",5.2,5.25,5.0,5.16,22300.0],["2015-10-12",5.21,5.21,5.03,5.16,12700.0],["2015-10-13",5.1,5.35,5.1,5.32,28400.0],["2015-10-14",5.3,5.44,5.12,5.27,22500.0],["2015-10-15",5.25,5.41,5.09,5.22,19900.0],["2015-10-16",5.19,5.42,5.15,5.16,25300.0],["2015-10-19",5.15,5.26,5.07,5.13,18400.0],["2015-10-20",5.14,5.42,5.14,5.21,23600.0],["2015-10-21",5.28,5.35,5.05,5.05,27800.0],["2015-10-22",5.06,5.36,5.0,5.0,17600.0],["2015-10-23",5.1,5.22,5.03,5.06,21500.0],["2015-10-26",5.08,5.24,4.98,5.12,33200.0],["2015-10-27",5.06,5.24,5.0,5.07,49800.0],["2015-10-28",5.24,5.24,5.04,5.14,31600.0],["2015-10-29",5.12,5.28,5.07,5.27,63300.0],["2015-10-30",5.24,5.65,5.24,5.43,70800.0],["2015-11-02",5.5,5.8,5.35,5.65,72700.0],["2015-11-03",5.65,5.65,5.02,5.11,76300.0],["2015-11-04",5.12,5.29,4.73,4.77,66000.0],["2015-11-05",4.76,4.8,4.51,4.51,32700.0],["2015-11-06",4.51,4.6,4.4,4.59,33900.0],["2015-11-09",4.6,4.63,4.42,4.52,22500.0],["2015-11-10",4.5,4.61,4.41,4.43,44900.0],["2015-11-11",4.43,4.49,4.38,4.39,24500.0],["2015-11-12",4.38,4.44,4.23,4.23,37200.0],["2015-11-13",4.19,4.25,4.15,4.23,22600.0],["2015-11-16",4.23,4.35,4.21,4.23,22500.0],["2015-11-17",4.28,4.33,4.15,4.18,27400.0],["2015-11-18",4.17,4.27,4.0,4.06,63400.0],["2015-11-19",4.12,4.12,3.9,3.93,53300.0],["2015-11-20",3.93,4.07,3.91,3.95,28500.0],["2015-11-23",3.92,3.99,3.86,3.95,68000.0],["2015-11-24",3.95,4.11,3.89,4.02,35800.0],["2015-11-25",4.03,4.1,3.9,4.1,23900.0],["2015-11-27",4.08,4.34,4.08,4.3,22200.0],["2015-11-30",4.35,4.9,4.35,4.71,89500.0],["2015-12-01",4.76,4.77,4.51,4.75,25700.0],["2015-12-02",4.82,4.82,4.65,4.72,28000.0],["2015-12-03",4.75,4.81,4.62,4.7,27100.0],["2015-12-04",4.72,4.72,4.6,4.65,16100.0],["2015-12-07",4.6,4.67,4.25,4.29,20600.0],["2015-12-08",4.21,4.25,3.94,3.96,32100.0],["2015-12-09",3.98,4.02,3.81,3.85,37900.0],["2015-12-10",4.81,4.81,4.17,4.42,95500.0],["2015-12-11",4.37,4.79,4.25,4.62,119500.0],["2015-12-14",4.59,4.78,4.16,4.17,79100.0],["2015-12-15",4.19,4.34,4.05,4.28,28800.0],["2015-12-16",4.3,4.41,4.19,4.21,19800.0],["2015-12-17",5.22,6.05,4.9,5.88,720500.0],["2015-12-18",5.8,5.89,5.39,5.45,222900.0],["2015-12-21",5.44,5.96,5.44,5.73,146200.0],["2015-12-22",5.79,5.88,5.6,5.68,74900.0],["2015-12-23",5.73,6.2,5.67,5.98,129900.0],["2015-12-24",6.11,6.19,5.93,6.13,54900.0],["2015-12-28",6.12,6.85,6.0,6.67,196000.0],["2015-12-29",6.59,6.83,6.39,6.67,119800.0],["2015-12-30",6.83,7.89,6.74,6.81,541700.0],["2015-12-31",7.01,7.26,6.33,6.37,196000.0],["2016-01-04",6.24,6.83,6.16,6.63,124900.0],["2016-01-05",6.6,6.86,6.43,6.82,103200.0],["2016-01-06",6.68,6.73,6.46,6.48,85200.0],["2016-01-07",6.38,6.6,6.09,6.19,97500.0],["2016-01-08",6.2,6.36,5.89,5.97,101300.0],["2016-01-11",6.06,6.07,5.55,5.78,163100.0],["2016-01-12",5.85,6.01,5.67,5.81,66800.0],["2016-01-13",5.99,6.42,5.82,5.86,117500.0],["2016-01-14",5.84,6.08,5.35,5.81,96000.0],["2016-01-15",5.66,6.57,5.53,6.39,137300.0],["2016-01-19",6.5,6.91,5.74,5.79,117200.0],["2016-01-20",5.53,6.17,5.28,6.14,275000.0],["2016-01-21",6.09,6.25,5.78,5.98,85700.0],["2016-01-22",6.0,6.37,5.86,6.3,138600.0],["2016-01-25",6.26,6.39,5.77,5.85,55800.0],["2016-01-26",5.85,6.16,5.7,6.03,81800.0],["2016-01-27",5.98,6.13,5.9,5.97,35300.0],["2016-01-28",5.95,6.01,5.8,5.82,26300.0],["2016-01-29",5.78,6.35,5.78,6.27,75600.0],["2016-02-01",6.21,6.21,5.91,6.04,34200.0],["2016-02-02",6.01,6.54,6.01,6.35,58100.0],["2016-02-03",6.4,6.42,6.13,6.38,44000.0],["2016-02-04",6.38,6.86,6.2,6.81,127500.0],["2016-02-05",6.85,6.85,6.73,6.76,72300.0],["2016-02-08",6.74,6.75,6.41,6.6,95300.0],["2016-02-09",6.54,6.74,6.29,6.51,126900.0],["2016-02-10",6.61,6.73,6.39,6.52,41600.0],["2016-02-11",6.44,6.44,5.9,5.9,62100.0],["2016-02-12",5.87,6.12,5.55,5.61,107300.0],["2016-02-16",5.75,6.03,5.74,5.89,31600.0],["2016-02-17",5.92,6.15,5.89,6.02,32200.0],["2016-02-18",6.05,6.1,5.95,5.97,23000.0],["2016-02-19",5.87,6.04,5.84,5.9,52600.0],["2016-02-22",5.91,6.15,5.91,6.14,18500.0],["2016-02-23",6.08,6.13,5.95,6.01,22000.0],["2016-02-24",5.96,6.43,5.84,6.26,36000.0],["2016-02-25",6.21,6.41,6.1,6.33,22800.0],["2016-02-26",6.43,6.59,6.08,6.53,46500.0],["2016-02-29",6.53,6.86,6.5,6.85,100000.0],["2016-03-01",6.86,7.04,6.78,6.84,80900.0],["2016-03-02",6.84,7.43,6.84,7.29,118800.0],["2016-03-03",7.32,7.88,7.32,7.55,93900.0],["2016-03-04",7.56,7.79,7.27,7.41,65300.0],["2016-03-07",7.27,8.03,7.27,7.96,103700.0],["2016-03-08",8.03,9.05,8.03,8.69,318800.0],["2016-03-09",8.57,8.88,8.38,8.41,80800.0],["2016-03-10",8.48,8.65,7.58,7.76,136000.0],["2016-03-11",7.86,8.02,7.65,7.69,65600.0],["2016-03-14",7.63,7.83,7.5,7.53,48800.0],["2016-03-15",7.44,7.53,7.33,7.38,40000.0],["2016-03-16",7.39,7.5,7.2,7.36,69200.0],["2016-03-17",7.35,7.68,7.26,7.41,52900.0],["2016-03-18",7.5,7.75,7.5,7.64,63500.0],["2016-03-21",7.64,8.06,7.59,7.72,78700.0],["2016-03-22",7.78,7.81,7.65,7.7,16500.0],["2016-03-23",7.65,7.93,7.33,7.44,68200.0],["2016-03-24",7.32,7.47,7.32,7.45,19500.0],["2016-03-28",7.51,7.72,7.26,7.3,26900.0],["2016-03-29",7.18,7.55,7.15,7.51,53400.0],["2016-03-30",7.54,7.77,7.35,7.52,29200.0],["2016-03-31",7.52,7.65,7.43,7.6,34100.0],["2016-04-01",7.44,8.17,7.44,8.07,90000.0],["2016-04-04",8.1,8.25,7.8,8.0,63000.0],["2016-04-05",7.93,8.44,7.82,8.22,129400.0],["2016-04-06",8.24,8.48,8.11,8.47,87500.0],["2016-04-07",8.5,8.65,8.32,8.64,64300.0],["2016-04-08",8.67,8.9,8.11,8.25,86400.0],["2016-04-11",8.27,8.31,7.78,7.93,80000.0],["2016-04-12",7.93,8.11,7.92,7.99,24200.0],["2016-04-13",8.07,8.18,7.87,8.1,29200.0],["2016-04-14",8.08,8.42,7.97,8.22,36900.0],["2016-04-15",8.26,8.41,8.01,8.25,26400.0],["2016-04-18",8.19,8.36,7.98,8.31,43800.0],["2016-04-19",8.35,8.92,8.35,8.57,35300.0],["2016-04-20",8.67,9.05,8.46,8.73,46200.0],["2016-04-21",8.67,8.89,8.51,8.67,47300.0],["2016-04-22",8.74,8.94,8.68,8.79,25900.0],["2016-04-25",8.82,9.0,8.63,8.97,31000.0],["2016-04-26",9.0,9.85,8.86,9.76,189800.0],["2016-04-27",9.86,10.02,9.66,9.79,82300.0],["2016-04-28",9.84,9.86,9.48,9.61,56700.0],["2016-04-29",9.55,10.15,9.55,9.96,90700.0],["2016-05-02",10.01,11.16,9.91,10.89,268400.0],["2016-05-03",10.62,11.15,10.31,10.76,139600.0],["2016-05-04",10.86,11.94,10.54,11.73,351700.0],["2016-05-05",11.59,12.5,11.31,11.9,340700.0],["2016-05-06",11.9,11.9,10.97,11.44,126300.0],["2016-05-09",11.42,11.42,10.69,11.11,99200.0],["2016-05-10",11.17,11.59,11.08,11.36,71300.0],["2016-05-11",11.4,11.82,11.13,11.5,70100.0],["2016-05-12",11.56,11.74,10.82,10.98,141800.0],["2016-05-13",11.01,11.53,10.4,10.54,73200.0],["2016-05-16",10.02,11.0,10.02,10.85,132700.0],["2016-05-17",10.88,11.15,10.05,10.19,65200.0],["2016-05-18",10.0,10.47,9.84,10.04,103600.0],["2016-05-19",10.3,10.95,10.27,10.77,124100.0],["2016-05-20",10.77,11.05,10.53,10.57,66100.0],["2016-05-23",10.57,10.96,10.57,10.7,70200.0],["2016-05-24",10.82,11.0,10.44,10.49,81300.0],["2016-05-25",10.49,10.83,10.0,10.62,74200.0],["2016-05-26",10.53,10.83,10.1,10.45,86800.0],["2016-05-27",10.4,10.62,10.2,10.45,99200.0],["2016-05-31",10.19,10.22,9.25,9.77,258400.0],["2016-06-01",9.75,9.76,8.86,9.26,359700.0],["2016-06-02",8.96,9.25,8.7,8.75,248900.0],["2016-06-03",8.95,8.97,8.5,8.66,169900.0],["2016-06-06",8.65,8.78,8.12,8.17,252800.0],["2016-06-07",8.19,8.49,7.93,8.37,210900.0],["2016-06-08",8.42,8.86,8.42,8.75,165500.0],["2016-06-09",8.67,9.14,8.67,9.09,200600.0],["2016-06-10",9.1,9.2,8.52,8.81,208700.0],["2016-06-13",8.73,9.11,8.51,8.59,95400.0],["2016-06-14",8.42,8.91,8.42,8.6,90200.0],["2016-06-15",8.62,8.96,8.35,8.56,245300.0],["2016-06-16",8.31,8.56,8.15,8.32,95400.0],["2016-06-17",8.25,8.45,8.2,8.27,86000.0],["2016-06-20",8.34,8.61,8.22,8.37,70400.0],["2016-06-21",8.53,9.1,8.53,8.9,154200.0],["2016-06-22",8.88,9.13,8.48,8.57,111100.0],["2016-06-23",8.63,9.07,8.42,8.73,143800.0],["2016-06-24",8.38,8.46,8.05,8.19,1291000.0],["2016-06-27",8.15,8.25,7.72,7.93,200800.0],["2016-06-28",8.03,8.64,8.03,8.34,193300.0],["2016-06-29",8.43,8.65,8.23,8.57,149500.0],["2016-06-30",8.6,8.63,8.23,8.44,117600.0],["2016-07-01",8.31,8.61,8.26,8.46,88100.0],["2016-07-05",8.35,8.41,8.08,8.36,96000.0],["2016-07-06",8.35,8.51,8.22,8.49,80700.0],["2016-07-07",8.52,8.74,8.31,8.52,128400.0],["2016-07-08",8.61,8.79,8.47,8.71,64800.0],["2016-07-11",8.73,9.48,8.72,9.12,203000.0],["2016-07-12",9.22,9.58,9.2,9.51,110300.0],["2016-07-13",9.56,9.63,9.1,9.28,75100.0],["2016-07-14",9.39,9.39,9.12,9.19,51900.0],["2016-07-15",9.26,9.33,9.01,9.26,59600.0],["2016-07-18",9.2,9.36,9.03,9.29,63700.0],["2016-07-19",9.28,9.32,8.8,8.84,73000.0],["2016-07-20",8.82,9.06,8.62,8.82,91900.0],["2016-07-21",8.83,8.95,8.64,8.79,70800.0],["2016-07-22",8.74,8.85,8.54,8.78,37100.0],["2016-07-25",8.74,8.84,8.56,8.71,29700.0],["2016-07-26",8.68,8.98,8.65,8.83,33000.0],["2016-07-27",8.72,9.14,8.67,9.0,65700.0],["2016-07-28",8.99,9.3,8.99,9.05,53600.0],["2016-07-29",9.05,9.29,8.97,9.18,60800.0],["2016-08-01",9.16,9.28,8.95,9.08,43100.0],["2016-08-02",9.03,9.18,8.9,8.9,37600.0],["2016-08-03",8.8,9.06,8.71,8.89,44200.0],["2016-08-04",8.95,9.07,8.81,8.86,26100.0],["2016-08-05",8.87,9.1,8.83,8.98,53600.0],["2016-08-08",9.02,9.38,8.83,9.3,100000.0],["2016-08-09",9.05,9.1,7.0,7.19,747600.0],["2016-08-10",7.23,7.27,7.13,7.17,195600.0],["2016-08-11",7.16,7.49,6.65,6.7,226700.0],["2016-08-12",6.68,6.95,6.65,6.75,95500.0],["2016-08-15",6.7,7.0,6.67,6.82,95400.0],["2016-08-16",6.83,6.99,6.76,6.87,63200.0],["2016-08-17",6.85,6.99,6.77,6.77,48300.0],["2016-08-18",6.77,7.05,6.77,7.01,103400.0],["2016-08-19",7.01,7.08,6.8,6.86,70800.0],["2016-08-22",6.85,7.12,6.82,6.86,35300.0],["2016-08-23",7.0,7.55,6.92,7.49,173400.0],["2016-08-24",7.27,7.49,7.04,7.09,65100.0],["2016-08-25",7.05,7.29,7.05,7.21,51500.0],["2016-08-26",7.3,7.38,7.05,7.11,44600.0],["2016-08-29",7.14,7.22,7.05,7.14,31000.0],["2016-08-30",7.2,7.48,7.15,7.22,34800.0],["2016-08-31",7.2,7.7,7.03,7.08,31500.0],["2016-09-01",7.08,7.09,6.86,7.06,44200.0],["2016-09-02",6.99,7.18,6.99,7.14,34500.0],["2016-09-06",7.16,7.39,7.02,7.03,55400.0],["2016-09-07",7.03,7.3,7.01,7.24,45300.0],["2016-09-08",7.22,7.37,7.21,7.31,53000.0],["2016-09-09",7.28,7.31,6.86,6.99,64100.0],["2016-09-12",6.92,7.08,6.88,6.98,63000.0],["2016-09-13",6.96,6.97,6.7,6.71,89100.0],["2016-09-14",6.7,6.88,6.5,6.52,76200.0],["2016-09-15",6.52,6.59,6.33,6.38,92300.0],["2016-09-16",6.43,6.44,6.21,6.32,151000.0],["2016-09-19",6.34,6.75,6.33,6.72,84800.0],["2016-09-20",6.8,6.85,6.6,6.8,32900.0],["2016-09-21",6.81,6.89,6.64,6.88,49500.0],["2016-09-22",6.89,7.08,6.81,6.94,77600.0],["2016-09-23",6.91,7.12,6.81,6.83,27200.0],["2016-09-26",6.8,6.94,6.6,6.89,48300.0],["2016-09-27",6.88,7.05,6.4,7.01,29700.0],["2016-09-28",7.04,7.19,6.62,7.06,33100.0],["2016-09-29",7.06,7.23,6.85,6.96,64600.0],["2016-09-30",6.93,7.05,6.86,7.01,29700.0],["2016-10-03",7.03,7.13,7.01,7.08,25700.0],["2016-10-04",7.1,7.11,6.98,7.03,35200.0],["2016-10-05",7.02,7.15,7.02,7.1,33300.0],["2016-10-06",7.05,7.16,7.0,7.03,23300.0],["2016-10-07",7.04,7.09,6.9,6.96,30100.0],["2016-10-10",6.98,7.4,6.98,7.36,59200.0],["2016-10-11",7.42,7.44,7.05,7.14,42100.0],["2016-10-12",6.96,7.09,6.92,7.02,36400.0],["2016-10-13",6.99,7.0,6.92,6.93,23000.0],["2016-10-14",7.0,7.04,6.71,6.76,38500.0],["2016-10-17",6.7,6.82,6.68,6.71,29100.0],["2016-10-18",6.81,6.81,6.51,6.68,46800.0],["2016-10-19",6.7,7.06,6.65,6.92,45900.0],["2016-10-20",6.88,6.99,6.78,6.91,25200.0],["2016-10-21",6.82,7.2,6.82,7.15,46400.0],["2016-10-24",7.2,7.2,7.08,7.1,26700.0],["2016-10-25",7.08,7.12,6.96,7.04,39700.0],["2016-10-26",6.95,7.16,6.95,7.03,28900.0],["2016-10-27",7.11,7.19,6.82,6.87,25000.0],["2016-10-28",6.82,7.01,6.82,6.9,22200.0],["2016-10-31",6.93,6.93,6.3,6.41,158600.0],["2016-11-01",6.47,6.47,6.01,6.16,96400.0],["2016-11-02",6.9,6.9,6.31,6.65,109300.0],["2016-11-03",6.71,6.9,6.52,6.69,115000.0],["2016-11-04",6.77,7.43,6.71,7.12,109800.0],["2016-11-07",7.26,7.62,7.15,7.57,111000.0],["2016-11-08",7.5,7.5,7.25,7.38,41600.0],["2016-11-09",6.73,7.62,6.73,7.53,119100.0],["2016-11-10",7.59,7.98,7.38,7.81,111000.0],["2016-11-11",7.79,8.55,7.58,8.44,166900.0],["2016-11-14",8.47,8.54,8.13,8.25,79800.0],["2016-11-15",8.23,8.4,7.86,8.04,62600.0],["2016-11-16",8.08,8.22,7.94,8.15,45300.0],["2016-11-17",8.12,8.18,8.02,8.17,61000.0],["2016-11-18",8.24,8.24,8.0,8.05,44300.0],["2016-11-21",8.0,8.22,7.98,8.03,28200.0],["2016-11-22",8.1,8.29,8.08,8.24,70300.0],["2016-11-23",8.17,8.24,8.01,8.11,40100.0],["2016-11-25",8.13,8.15,8.06,8.15,11000.0],["2016-11-28",8.15,8.22,8.0,8.04,27900.0],["2016-11-29",7.99,7.99,7.73,7.75,48100.0],["2016-11-30",7.86,7.94,7.74,7.74,28700.0],["2016-12-01",7.75,7.9,7.71,7.79,32200.0],["2016-12-02",7.74,7.83,7.72,7.76,21900.0],["2016-12-05",7.87,7.87,7.74,7.82,56800.0],["2016-12-06",7.83,7.85,7.75,7.84,30900.0],["2016-12-07",7.83,8.19,7.79,8.02,46700.0],["2016-12-08",8.05,8.13,7.75,7.94,72100.0],["2016-12-09",7.96,8.15,7.96,8.09,42300.0],["2016-12-12",8.1,8.25,8.1,8.13,42900.0],["2016-12-13",8.23,8.34,8.21,8.26,27000.0],["2016-12-14",8.25,8.3,7.9,7.92,33000.0],["2016-12-15",7.95,7.99,7.82,7.88,48600.0],["2016-12-16",7.91,7.97,7.68,7.71,82700.0],["2016-12-19",7.77,7.88,7.54,7.77,71000.0],["2016-12-20",7.79,7.79,7.58,7.72,57600.0],["2016-12-21",7.62,7.87,7.6,7.6,61400.0],["2016-12-22",7.6,7.64,7.39,7.45,60500.0],["2016-12-23",7.4,7.69,7.4,7.54,41400.0],["2016-12-27",7.53,8.07,7.52,7.89,100000.0],["2016-12-28",7.88,7.9,7.53,7.56,63100.0],["2016-12-29",7.52,7.78,7.5,7.57,59700.0],["2016-12-30",7.55,7.65,7.29,7.37,76900.0],["2017-01-03",7.33,7.57,7.27,7.42,28200.0],["2017-01-04",7.5,7.53,7.34,7.41,28700.0],["2017-01-05",7.4,7.41,7.2,7.24,24200.0],["2017-01-06",7.23,7.56,7.16,7.35,104800.0],["2017-01-09",7.4,7.4,7.07,7.12,103600.0],["2017-01-10",7.18,7.23,7.09,7.19,23100.0],["2017-01-11",7.29,7.38,7.11,7.27,28600.0],["2017-01-12",7.27,7.35,7.08,7.22,17100.0],["2017-01-13",7.3,7.47,7.23,7.3,18900.0],["2017-01-17",7.3,7.39,7.08,7.18,36800.0],["2017-01-18",7.23,7.29,7.08,7.17,18700.0],["2017-01-19",7.07,7.3,7.07,7.27,49700.0],["2017-01-20",7.23,7.27,7.11,7.15,30600.0],["2017-01-23",7.18,7.18,6.82,7.03,84400.0],["2017-01-24",7.1,7.35,6.85,7.17,106900.0],["2017-01-25",7.27,7.28,7.06,7.17,77600.0],["2017-01-26",7.2,7.25,7.05,7.21,36700.0],["2017-01-27",7.17,7.18,7.11,7.12,28800.0],["2017-01-30",7.1,7.36,7.0,7.1,71700.0],["2017-01-31",7.03,7.08,6.92,6.99,60000.0],["2017-02-01",6.99,7.09,6.99,7.04,39000.0],["2017-02-02",7.04,7.05,6.99,7.02,52700.0],["2017-02-03",7.05,7.09,6.97,7.04,190500.0],["2017-02-06",7.3,7.82,7.16,7.25,344500.0],["2017-02-07",7.27,7.27,6.75,6.79,262900.0],["2017-02-08",6.8,6.8,6.45,6.52,120300.0],["2017-02-09",6.52,6.69,6.5,6.63,143500.0],["2017-02-10",6.68,6.76,6.66,6.66,101900.0],["2017-02-13",6.75,6.91,6.71,6.86,163200.0],["2017-02-14",6.89,6.9,6.68,6.74,138500.0],["2017-02-15",6.81,6.81,6.68,6.76,78800.0],["2017-02-16",6.76,6.79,6.61,6.74,57500.0],["2017-02-17",6.73,6.73,6.52,6.62,77100.0],["2017-02-21",6.67,6.74,6.61,6.67,56900.0],["2017-02-22",6.65,6.69,6.42,6.53,63900.0],["2017-02-23",6.55,6.61,6.3,6.42,154600.0],["2017-02-24",6.38,6.45,6.31,6.35,60400.0],["2017-02-27",6.35,6.47,6.32,6.4,60900.0],["2017-02-28",6.39,6.39,6.08,6.11,93900.0],["2017-03-01",6.2,6.36,6.19,6.22,53000.0],["2017-03-02",6.12,6.59,6.12,6.42,123600.0],["2017-03-03",6.42,6.5,6.24,6.43,59400.0],["2017-03-06",6.43,6.44,6.24,6.35,68200.0],["2017-03-07",6.32,6.37,6.13,6.2,66100.0],["2017-03-08",6.25,6.3,5.93,6.01,92800.0],["2017-03-09",6.03,6.04,5.9,5.94,68300.0],["2017-03-10",5.99,6.05,5.86,6.02,70400.0],["2017-03-13",6.0,6.27,6.0,6.15,94800.0],["2017-03-14",6.1,6.21,5.94,6.07,98700.0],["2017-03-15",6.15,6.41,6.03,6.35,82400.0],["2017-03-16",6.33,6.41,6.2,6.28,32400.0],["2017-03-17",6.28,6.59,6.24,6.4,108700.0],["2017-03-20",6.43,6.43,6.21,6.39,43700.0],["2017-03-21",6.5,6.7,6.33,6.51,112900.0],["2017-03-22",6.54,6.66,6.4,6.46,87000.0],["2017-03-23",6.45,6.51,6.32,6.36,35100.0],["2017-03-24",6.34,6.36,6.21,6.24,33700.0],["2017-03-27",6.2,6.34,6.11,6.28,58400.0],["2017-03-28",6.24,6.5,6.24,6.33,26500.0],["2017-03-29",6.3,6.79,6.3,6.77,122900.0],["2017-03-30",6.78,6.98,6.56,6.95,82000.0],["2017-03-31",6.83,6.91,6.71,6.86,69000.0],["2017-04-03",6.93,6.93,6.61,6.67,77800.0],["2017-04-04",6.65,6.76,6.56,6.62,49800.0],["2017-04-05",6.66,6.8,6.38,6.44,71400.0],["2017-04-06",6.49,6.74,6.36,6.71,113300.0],["2017-04-07",6.64,6.88,6.64,6.71,100100.0],["2017-04-10",6.71,6.9,6.71,6.85,63000.0],["2017-04-11",6.85,7.0,6.79,6.97,85800.0],["2017-04-12",6.89,7.07,6.84,7.03,75700.0],["2017-04-13",7.03,7.09,6.75,6.82,63400.0],["2017-04-17",6.82,6.92,6.6,6.69,48300.0],["2017-04-18",6.61,6.7,6.53,6.64,40700.0],["2017-04-19",6.65,6.9,6.6,6.72,46900.0],["2017-04-20",6.73,6.98,6.72,6.77,58600.0],["2017-04-21",6.78,6.98,6.73,6.93,79500.0],["2017-04-24",7.0,7.1,6.87,7.07,61400.0],["2017-04-25",7.1,7.41,6.98,7.4,162600.0],["2017-04-26",7.41,7.75,7.39,7.7,181100.0],["2017-04-27",5.0,6.33,4.83,5.61,804300.0],["2017-04-28",5.62,5.65,5.13,5.21,302300.0],["2017-05-01",5.51,5.51,4.91,4.94,373900.0],["2017-05-02",5.0,5.03,4.73,4.85,183300.0],["2017-05-03",4.88,4.88,4.58,4.71,126800.0],["2017-05-04",4.7,4.92,4.63,4.85,151400.0],["2017-05-05",4.18,4.2,3.98,4.0,1577500.0],["2017-05-08",4.03,4.08,4.0,4.06,192700.0],["2017-05-09",4.08,4.2,4.01,4.11,153100.0],["2017-05-10",4.1,4.12,4.02,4.05,147100.0],["2017-05-11",4.03,4.06,3.96,4.02,231100.0],["2017-05-12",4.01,4.07,3.96,4.06,108500.0],["2017-05-15",4.05,4.47,4.04,4.23,400900.0],["2017-05-16",4.2,4.25,4.13,4.15,153600.0],["2017-05-17",4.14,4.2,3.97,4.08,200600.0],["2017-05-18",4.05,4.07,3.88,4.05,153200.0],["2017-05-19",4.06,4.2,4.02,4.14,179300.0],["2017-05-22",4.15,4.24,4.05,4.2,99400.0],["2017-05-23",4.24,4.3,4.16,4.2,97300.0],["2017-05-24",4.2,4.24,4.11,4.12,85700.0],["2017-05-25",4.1,4.31,3.97,4.29,243500.0],["2017-05-26",4.28,4.28,4.04,4.21,62800.0],["2017-05-30",4.2,4.22,4.01,4.05,193200.0],["2017-05-31",4.11,4.17,3.98,4.12,142700.0],["2017-06-01",4.13,4.34,4.03,4.31,123000.0],["2017-06-02",4.31,4.5,4.2,4.22,186100.0],["2017-06-05",4.21,4.37,4.09,4.21,70200.0],["2017-06-06",4.18,4.45,4.07,4.4,98800.0],["2017-06-07",4.44,4.5,4.34,4.43,93100.0],["2017-06-08",4.42,4.6,4.4,4.59,103300.0],["2017-06-09",4.6,4.99,4.51,4.76,200100.0],["2017-06-12",4.75,4.76,4.31,4.35,151100.0],["2017-06-13",4.35,4.4,4.25,4.33,91600.0],["2017-06-14",4.33,4.7,4.2,4.67,194400.0],["2017-06-15",4.66,4.83,4.56,4.63,75600.0],["2017-06-16",4.62,4.62,4.4,4.58,113100.0],["2017-06-19",4.6,4.6,4.41,4.57,71300.0],["2017-06-20",4.55,4.64,4.43,4.58,81600.0],["2017-06-21",4.57,4.62,4.38,4.48,152700.0],["2017-06-22",4.48,4.52,4.35,4.49,102600.0],["2017-06-23",4.49,4.72,4.46,4.48,1278400.0],["2017-06-26",4.5,4.65,4.41,4.48,147700.0],["2017-06-27",4.48,4.62,4.39,4.56,88300.0],["2017-06-28",4.56,4.7,4.56,4.63,154600.0],["2017-06-29",4.62,4.66,4.4,4.62,155100.0],["2017-06-30",4.63,4.7,4.43,4.62,70800.0],["2017-07-03",4.65,4.92,4.62,4.77,79900.0],["2017-07-05",4.77,4.88,4.58,4.59,107700.0],["2017-07-06",4.56,4.65,4.41,4.53,84300.0],["2017-07-07",4.55,4.64,4.46,4.55,43600.0],["2017-07-10",4.57,4.6,4.29,4.41,158500.0],["2017-07-11",4.4,4.47,4.24,4.26,112800.0],["2017-07-12",4.27,4.35,4.13,4.31,136700.0],["2017-07-13",4.3,4.43,4.24,4.41,82100.0],["2017-07-14",4.4,4.49,4.28,4.43,89700.0],["2017-07-17",4.44,4.52,4.3,4.32,126900.0],["2017-07-18",4.31,4.32,4.2,4.21,108000.0],["2017-07-19",4.25,4.4,4.22,4.31,156600.0],["2017-07-20",4.31,4.43,4.18,4.21,189500.0],["2017-07-21",4.06,4.18,3.54,3.6,1004700.0],["2017-07-24",3.65,3.72,3.36,3.57,364100.0],["2017-07-25",3.61,3.61,3.45,3.51,130100.0],["2017-07-26",3.52,3.57,3.33,3.43,228300.0],["2017-07-27",3.43,3.46,3.32,3.36,183100.0],["2017-07-28",3.36,3.43,3.2,3.35,275300.0],["2017-07-31",3.36,3.4,3.18,3.19,192000.0],["2017-08-01",3.23,3.23,3.02,3.11,272700.0],["2017-08-02",3.11,3.22,3.1,3.13,111700.0],["2017-08-03",3.12,3.16,2.99,3.01,186800.0],["2017-08-04",3.01,3.17,3.01,3.13,136100.0],["2017-08-07",3.26,3.26,3.0,3.02,194800.0],["2017-08-08",2.99,3.04,2.89,2.97,306400.0],["2017-08-09",2.97,3.42,2.9,3.3,381600.0],["2017-08-10",3.33,3.36,3.2,3.25,186600.0],["2017-08-11",3.26,3.29,3.14,3.23,148500.0],["2017-08-14",3.24,3.56,3.24,3.52,295700.0],["2017-08-15",3.53,3.54,3.33,3.47,167100.0],["2017-08-16",3.47,3.54,3.38,3.47,111800.0],["2017-08-17",3.49,3.52,3.35,3.37,85800.0],["2017-08-18",3.44,3.61,3.33,3.59,176300.0],["2017-08-21",3.63,3.96,3.57,3.94,438500.0],["2017-08-22",4.0,4.13,3.82,3.87,312200.0],["2017-08-23",3.78,3.82,3.62,3.68,206200.0],["2017-08-24",3.71,3.8,3.66,3.74,51700.0],["2017-08-25",3.75,4.2,3.75,3.9,272400.0],["2017-08-28",3.92,4.0,3.78,3.87,72600.0],["2017-08-29",3.85,3.91,3.66,3.86,94700.0],["2017-08-30",3.85,3.91,3.72,3.9,87000.0],["2017-08-31",3.88,4.04,3.86,3.88,85300.0],["2017-09-01",3.9,3.91,3.8,3.83,48300.0],["2017-09-05",3.83,3.93,3.76,3.85,102700.0],["2017-09-06",3.85,3.96,3.77,3.9,91500.0],["2017-09-07",4.25,4.42,4.04,4.17,662100.0],["2017-09-08",4.15,4.18,3.82,3.85,159600.0],["2017-09-11",3.95,3.95,3.64,3.75,212700.0],["2017-09-12",3.75,3.88,3.71,3.83,82400.0],["2017-09-13",3.84,3.9,3.81,3.83,47100.0],["2017-09-14",3.85,4.28,3.85,4.21,232500.0],["2017-09-15",4.22,4.92,4.14,4.88,464400.0],["2017-09-18",4.96,4.98,4.56,4.57,353200.0],["2017-09-19",4.54,4.66,4.3,4.33,148300.0],["2017-09-20",4.37,4.58,4.3,4.36,53800.0],["2017-09-21",4.36,4.38,4.09,4.11,148900.0],["2017-09-22",4.1,4.18,4.0,4.14,109700.0],["2017-09-25",4.14,4.3,4.0,4.02,120800.0],["2017-09-26",4.04,4.08,3.9,4.03,90300.0],["2017-09-27",4.03,4.45,4.03,4.41,131400.0],["2017-09-28",4.45,4.49,4.24,4.29,80900.0],["2017-09-29",4.28,4.61,4.02,4.54,129500.0],["2017-10-02",4.54,4.74,4.48,4.62,97300.0],["2017-10-03",4.62,4.75,4.57,4.69,46100.0],["2017-10-04",4.7,4.75,4.54,4.57,35800.0],["2017-10-05",4.58,4.73,4.43,4.7,78800.0],["2017-10-06",4.7,4.73,4.57,4.71,77400.0],["2017-10-09",4.7,4.84,4.61,4.65,164500.0],["2017-10-10",4.69,4.8,4.56,4.58,86200.0],["2017-10-11",4.59,4.64,4.51,4.55,27200.0],["2017-10-12",4.54,4.65,4.48,4.51,39800.0],["2017-10-13",4.55,4.55,4.45,4.49,33300.0],["2017-10-16",4.49,4.57,4.39,4.48,38100.0],["2017-10-17",4.49,4.51,4.33,4.44,141600.0],["2017-10-18",4.45,4.5,4.34,4.43,32800.0],["2017-10-19",4.38,4.47,4.31,4.36,55500.0],["2017-10-20",4.37,4.42,4.33,4.37,59200.0],["2017-10-23",4.38,4.39,4.18,4.21,47600.0],["2017-10-24",4.25,4.33,4.18,4.21,37600.0],["2017-10-25",4.21,4.25,4.06,4.2,78200.0],["2017-10-26",4.19,4.2,4.06,4.2,40600.0],["2017-10-27",4.22,4.33,4.11,4.32,45600.0],["2017-10-30",4.27,4.4,4.17,4.17,77600.0],["2017-10-31",4.26,4.26,4.15,4.2,50200.0],["2017-11-01",4.21,4.22,4.05,4.1,35900.0],["2017-11-02",4.14,4.19,4.01,4.08,39400.0],["2017-11-03",4.08,4.08,4.01,4.06,13100.0],["2017-11-06",4.06,4.39,4.06,4.27,138700.0],["2017-11-07",4.21,4.24,4.15,4.2,50200.0],["2017-11-08",4.14,4.22,3.63,3.74,337800.0],["2017-11-09",3.75,3.88,3.68,3.73,135200.0],["2017-11-10",3.74,3.74,3.64,3.68,102800.0],["2017-11-13",3.67,3.7,3.48,3.48,132300.0],["2017-11-14",3.44,3.57,3.21,3.24,151200.0],["2017-11-15",3.2,3.42,3.16,3.31,270300.0],["2017-11-16",3.21,3.57,3.21,3.33,421300.0],["2017-11-17",3.18,3.34,3.18,3.25,139800.0],["2017-11-20",3.25,3.51,3.19,3.29,116000.0],["2017-11-21",3.37,3.44,3.24,3.3,87000.0],["2017-11-22",3.31,3.33,3.2,3.21,83000.0],["2017-11-24",3.23,3.26,3.2,3.23,27700.0],["2017-11-27",3.23,3.41,3.23,3.34,64900.0],["2017-11-28",3.37,3.48,3.22,3.33,398900.0],["2017-11-29",3.35,3.96,3.35,3.53,510300.0],["2017-11-30",3.61,4.0,3.27,3.33,192000.0],["2017-12-01",3.33,3.41,3.18,3.24,132400.0],["2017-12-04",3.28,3.42,3.11,3.28,754800.0],["2017-12-05",3.29,3.31,3.06,3.3,521500.0],["2017-12-06",3.3,3.36,3.26,3.26,144400.0],["2017-12-07",3.25,3.27,3.13,3.21,133000.0],["2017-12-08",3.23,3.3,3.17,3.28,56100.0],["2017-12-11",3.27,3.31,3.2,3.2,86600.0],["2017-12-12",3.2,3.24,3.14,3.15,86500.0],["2017-12-13",3.15,3.25,3.15,3.21,66100.0],["2017-12-14",3.21,3.38,3.21,3.26,100700.0],["2017-12-15",3.3,3.33,3.28,3.3,84800.0],["2017-12-18",3.3,3.37,3.26,3.35,100300.0],["2017-12-19",3.35,3.49,3.34,3.41,69300.0],["2017-12-20",3.42,3.46,3.35,3.36,68000.0],["2017-12-21",3.4,3.65,3.37,3.51,338300.0],["2017-12-22",3.55,3.58,3.46,3.56,80700.0],["2017-12-26",3.56,3.85,3.56,3.71,177700.0],["2017-12-27",3.7,3.87,3.7,3.82,121900.0],["2017-12-28",3.82,3.89,3.68,3.71,107200.0],["2017-12-29",3.7,3.87,3.61,3.63,255900.0],["2018-01-02",3.7,3.85,3.62,3.81,86300.0],["2018-01-03",3.82,4.12,3.8,4.03,151000.0],["2018-01-04",4.13,4.23,4.0,4.22,237800.0],["2018-01-05",4.23,4.57,4.23,4.5,275800.0],["2018-01-08",4.62,5.75,4.62,4.89,1484500.0],["2018-01-09",4.91,5.92,4.74,4.86,540900.0],["2018-01-10",4.87,5.2,4.7,4.91,242800.0],["2018-01-11",4.9,5.59,4.88,5.46,491600.0],["2018-01-12",5.61,5.61,5.08,5.52,346600.0],["2018-01-16",5.57,5.74,5.41,5.49,295900.0],["2018-01-17",5.5,5.5,5.01,5.2,235200.0],["2018-01-18",5.25,5.41,5.13,5.3,180600.0],["2018-01-19",5.29,5.35,5.07,5.17,155600.0],["2018-01-22",5.15,5.24,5.04,5.1,86900.0],["2018-01-23",5.1,5.13,4.94,5.07,110000.0],["2018-01-24",5.08,6.31,4.86,5.7,2927500.0],["2018-01-25",6.08,6.08,5.21,5.4,633900.0],["2018-01-26",5.4,5.59,5.31,5.5,210300.0],["2018-01-29",5.53,5.53,5.3,5.44,138700.0],["2018-01-30",5.4,5.41,5.02,5.28,195300.0],["2018-01-31",5.3,5.35,5.15,5.21,94700.0],["2018-02-01",5.18,5.59,5.0,5.34,273500.0],["2018-02-02",5.33,5.38,5.12,5.17,201200.0],["2018-02-05",5.13,5.23,5.08,5.08,148800.0],["2018-02-06",4.89,4.97,4.25,4.56,710900.0],["2018-02-07",4.62,4.91,4.56,4.88,254500.0],["2018-02-08",4.86,4.89,4.42,4.51,199000.0],["2018-02-09",4.57,4.74,4.39,4.39,235700.0],["2018-02-12",4.75,4.75,4.46,4.6,197000.0],["2018-02-13",4.59,4.63,4.43,4.6,227400.0],["2018-02-14",4.6,4.78,4.52,4.68,97600.0],["2018-02-15",4.68,4.72,4.52,4.68,79100.0],["2018-02-16",4.67,4.73,4.54,4.61,58300.0],["2018-02-20",4.61,4.73,4.58,4.71,82100.0],["2018-02-21",4.78,5.13,4.78,4.85,183400.0],["2018-02-22",4.87,4.87,4.7,4.76,83700.0],["2018-02-23",4.78,5.1,4.74,5.02,83700.0],["2018-02-26",5.06,5.09,4.86,4.89,98600.0],["2018-02-27",4.91,4.98,4.72,4.9,163300.0],["2018-02-28",4.9,4.92,4.72,4.73,56000.0],["2018-03-01",4.74,5.09,4.61,4.82,170000.0],["2018-03-02",4.7,4.97,4.67,4.87,103400.0],["2018-03-05",4.87,5.27,4.8,5.22,188700.0],["2018-03-06",5.27,5.27,5.05,5.15,52000.0],["2018-03-07",5.09,5.22,4.86,5.13,173900.0],["2018-03-08",5.17,5.17,4.93,5.04,79300.0],["2018-03-09",5.07,5.08,4.98,5.06,93300.0],["2018-03-12",5.11,6.07,5.11,5.74,384000.0],["2018-03-13",5.69,5.95,5.58,5.71,141700.0],["2018-03-14",5.71,5.85,5.47,5.52,147400.0],["2018-03-15",5.52,5.55,5.4,5.53,67200.0],["2018-03-16",5.49,6.2,5.47,6.13,388900.0],["2018-03-19",6.2,6.2,5.83,6.18,200000.0],["2018-03-20",6.2,6.51,5.97,6.11,346100.0],["2018-03-21",6.13,6.32,5.85,6.0,148000.0],["2018-03-22",5.97,6.0,5.7,5.76,181100.0],["2018-03-23",5.77,5.81,5.53,5.57,207600.0],["2018-03-26",5.68,5.68,5.31,5.54,170700.0],["2018-03-27",5.6,5.75,5.36,5.51,168500.0],["2018-03-28",5.58,5.58,5.27,5.39,196600.0],["2018-03-29",5.42,5.96,5.33,5.82,138500.0],["2018-04-02",5.82,5.82,5.5,5.6,91400.0],["2018-04-03",5.61,5.91,5.55,5.8,98400.0],["2018-04-04",5.69,6.04,5.65,5.93,107100.0],["2018-04-05",5.97,6.2,5.97,6.19,136700.0],["2018-04-06",6.19,6.27,5.81,5.85,131000.0],["2018-04-09",5.93,5.97,5.77,5.93,235700.0],["2018-04-10",5.97,6.15,5.97,6.02,85200.0],["2018-04-11",6.02,6.26,5.99,6.04,183800.0],["2018-04-12",6.05,6.23,5.98,6.16,53400.0],["2018-04-13",6.16,6.45,6.02,6.32,251100.0],["2018-04-16",6.44,6.49,6.03,6.08,166400.0],["2018-04-17",6.1,6.24,6.04,6.19,74200.0],["2018-04-18",6.2,6.42,6.07,6.37,194800.0],["2018-04-19",6.38,6.6,6.34,6.51,244500.0],["2018-04-20",6.52,6.52,6.25,6.32,106000.0],["2018-04-23",6.3,6.42,6.2,6.25,72100.0],["2018-04-24",6.3,6.33,5.88,6.08,178300.0],["2018-04-25",6.09,6.11,5.93,6.08,100300.0],["2018-04-26",6.14,6.14,5.92,6.04,67300.0],["2018-04-27",6.05,6.24,5.87,5.92,63100.0],["2018-04-30",5.96,5.96,5.75,5.9,67600.0],["2018-05-01",5.89,5.99,5.78,5.98,67200.0],["2018-05-02",5.97,6.2,5.95,6.15,97000.0],["2018-05-03",6.14,6.29,6.0,6.02,55200.0],["2018-05-04",5.96,6.15,5.95,6.06,91700.0],["2018-05-07",6.13,6.25,6.09,6.18,55600.0],["2018-05-08",6.17,6.4,6.17,6.32,96800.0],["2018-05-09",6.34,6.43,6.28,6.38,63400.0],["2018-05-10",6.38,6.99,6.37,6.99,231300.0],["2018-05-11",7.0,7.14,6.86,6.89,98600.0],["2018-05-14",6.82,7.15,6.7,6.88,109400.0],["2018-05-15",6.74,6.94,6.7,6.73,82000.0],["2018-05-16",6.81,7.05,6.76,6.79,117200.0],["2018-05-17",6.8,6.95,6.66,6.7,47300.0],["2018-05-18",6.71,6.83,6.65,6.71,57700.0],["2018-05-21",6.71,6.82,6.56,6.71,50000.0],["2018-05-22",6.71,6.9,6.71,6.82,103100.0],["2018-05-23",6.8,6.93,6.67,6.84,69500.0],["2018-05-24",6.79,6.89,6.57,6.67,95100.0],["2018-05-25",6.63,6.63,6.32,6.45,116600.0],["2018-05-29",6.38,6.45,6.13,6.29,121200.0],["2018-05-30",6.5,6.98,6.5,6.92,169700.0],["2018-05-31",7.0,7.14,6.82,6.96,195700.0],["2018-06-01",7.0,7.05,6.58,6.72,105900.0],["2018-06-04",6.75,7.06,6.63,6.92,103100.0],["2018-06-05",6.94,7.05,6.88,6.94,77400.0],["2018-06-06",6.96,7.02,6.85,7.0,118700.0],["2018-06-07",6.25,6.53,5.31,6.48,759600.0],["2018-06-08",6.41,6.58,6.2,6.36,318400.0],["2018-06-11",6.35,6.68,6.31,6.54,129400.0],["2018-06-12",6.57,6.79,6.57,6.65,119800.0],["2018-06-13",6.61,6.74,6.54,6.65,63800.0],["2018-06-14",6.65,6.67,6.45,6.63,106200.0],["2018-06-15",6.64,6.9,6.54,6.9,80600.0],["2018-06-18",6.85,6.9,6.74,6.89,91100.0],["2018-06-19",6.76,6.88,6.72,6.81,59300.0],["2018-06-20",6.83,7.15,6.81,7.12,174000.0],["2018-06-21",7.15,7.25,6.96,7.08,86600.0],["2018-06-22",7.09,7.74,7.08,7.69,336900.0],["2018-06-25",7.71,7.87,7.43,7.62,156100.0],["2018-06-26",7.64,7.84,7.47,7.74,124700.0],["2018-06-27",7.78,8.03,7.25,7.31,202900.0],["2018-06-28",7.32,7.39,7.15,7.22,101700.0],["2018-06-29",7.2,7.33,6.91,7.0,137500.0],["2018-07-02",6.98,7.39,6.95,7.39,154100.0],["2018-07-03",7.4,7.5,7.06,7.06,80200.0],["2018-07-05",6.44,6.44,5.81,5.95,921400.0],["2018-07-06",5.89,5.96,5.65,5.75,367600.0],["2018-07-09",5.58,5.96,5.16,5.22,871500.0],["2018-07-10",5.24,5.41,5.24,5.32,328200.0],["2018-07-11",5.32,5.32,5.0,5.07,491900.0],["2018-07-12",5.11,5.16,5.0,5.0,174200.0],["2018-07-13",5.0,5.15,4.99,5.09,138600.0],["2018-07-16",5.06,5.14,4.9,4.94,173600.0],["2018-07-17",4.95,5.01,4.84,4.9,298800.0],["2018-07-18",5.04,5.2,4.93,5.14,434000.0],["2018-07-19",5.11,5.29,5.09,5.22,159200.0],["2018-07-20",5.23,5.23,5.05,5.12,114700.0],["2018-07-23",5.1,5.15,5.01,5.07,194800.0],["2018-07-24",5.1,5.19,4.9,4.93,231800.0],["2018-07-25",4.94,5.02,4.85,4.94,108400.0],["2018-07-26",4.93,5.1,4.93,5.05,113000.0],["2018-07-27",5.06,5.07,4.92,5.03,141300.0],["2018-07-30",5.02,5.13,5.02,5.07,82600.0],["2018-07-31",5.07,5.21,5.07,5.18,101100.0],["2018-08-01",5.22,5.91,5.22,5.8,498400.0],["2018-08-02",5.72,5.85,5.65,5.74,190600.0],["2018-08-03",5.77,5.85,5.63,5.7,126000.0],["2018-08-06",5.71,5.88,5.59,5.78,125900.0],["2018-08-07",5.81,6.46,5.75,6.3,456500.0],["2018-08-08",6.3,6.43,6.18,6.31,136700.0],["2018-08-09",6.3,6.54,6.3,6.45,104300.0],["2018-08-10",6.45,6.53,6.3,6.36,88800.0],["2018-08-13",6.39,6.45,6.3,6.35,187100.0],["2018-08-14",6.35,6.35,6.07,6.2,116800.0],["2018-08-15",6.21,6.3,6.05,6.2,67200.0],["2018-08-16",6.05,6.19,5.87,6.03,183600.0],["2018-08-17",6.03,6.09,5.94,6.06,51100.0],["2018-08-20",6.11,6.25,6.06,6.18,61900.0],["2018-08-21",6.17,6.4,6.09,6.38,76000.0],["2018-08-22",6.39,6.49,6.35,6.43,40700.0],["2018-08-23",6.43,6.47,6.33,6.42,55700.0],["2018-08-24",6.45,6.69,6.42,6.42,61100.0],["2018-08-27",6.45,6.53,6.4,6.41,37100.0],["2018-08-28",6.41,6.63,6.1,6.46,48300.0],["2018-08-29",6.5,6.59,6.4,6.48,58500.0],["2018-08-30",6.5,6.5,6.37,6.39,32000.0],["2018-08-31",6.38,6.45,6.04,6.1,74600.0],["2018-09-04",6.2,6.2,5.94,5.99,83500.0],["2018-09-05",5.95,6.11,5.66,5.78,122100.0],["2018-09-06",5.79,5.99,5.58,5.75,100200.0],["2018-09-07",5.76,5.89,5.55,5.64,72900.0],["2018-09-10",5.66,5.77,5.56,5.61,85000.0],["2018-09-11",5.58,5.81,5.52,5.72,99200.0],["2018-09-12",5.7,6.09,5.7,6.0,83500.0],["2018-09-13",6.42,6.7,6.2,6.55,201700.0],["2018-09-14",6.59,6.6,6.45,6.53,80800.0],["2018-09-17",6.5,6.7,6.43,6.47,67700.0],["2018-09-18",6.45,6.49,6.38,6.39,57400.0],["2018-09-19",6.34,6.59,6.18,6.31,131500.0],["2018-09-20",6.32,7.35,6.25,7.33,167700.0],["2018-09-21",7.21,7.21,6.46,6.58,184900.0],["2018-09-24",6.43,6.57,6.26,6.33,131400.0],["2018-09-25",6.39,6.71,6.32,6.6,154800.0],["2018-09-26",6.6,7.13,6.57,6.92,145500.0],["2018-09-27",6.91,7.03,6.73,7.02,132500.0],["2018-09-28",7.0,7.02,6.8,6.95,138500.0],["2018-10-01",7.0,7.02,6.82,6.85,42600.0],["2018-10-02",6.84,6.84,6.73,6.8,61700.0],["2018-10-03",6.8,7.1,6.8,7.0,62400.0],["2018-10-04",7.0,7.08,6.93,7.01,90800.0],["2018-10-05",7.05,7.28,6.98,7.06,149700.0],["2018-10-08",7.07,7.11,6.79,6.87,81800.0],["2018-10-09",6.85,7.01,6.67,6.86,34900.0],["2018-10-10",6.83,6.97,6.37,6.44,203600.0],["2018-10-11",6.43,6.51,6.19,6.2,73500.0],["2018-10-12",6.26,6.5,6.21,6.29,31000.0],["2018-10-15",6.3,6.59,6.3,6.53,36600.0],["2018-10-16",6.56,6.76,6.45,6.52,41800.0],["2018-10-17",6.48,6.82,6.48,6.66,62800.0],["2018-10-18",6.65,6.93,6.62,6.76,64000.0],["2018-10-19",6.77,6.86,6.7,6.79,59300.0],["2018-10-22",6.88,6.9,6.25,6.32,122400.0],["2018-10-23",6.21,6.32,6.11,6.27,67400.0],["2018-10-24",6.21,6.28,5.99,6.01,61800.0],["2018-10-25",6.13,6.27,6.04,6.07,37300.0],["2018-10-26",6.05,6.13,5.84,6.06,105000.0],["2018-10-29",6.11,6.13,5.83,5.92,140900.0],["2018-10-30",5.92,6.1,5.78,6.07,45100.0],["2018-10-31",6.07,6.09,5.89,5.99,73700.0],["2018-11-01",6.3,7.78,6.1,7.55,675500.0],["2018-11-02",7.83,8.05,7.5,7.85,528700.0],["2018-11-05",7.84,8.18,7.51,7.55,107600.0],["2018-11-06",7.55,7.81,7.34,7.54,120700.0],["2018-11-07",7.65,9.68,7.59,9.35,1096500.0],["2018-11-08",9.28,9.61,8.81,9.48,440500.0],["2018-11-09",9.41,9.69,9.16,9.17,390200.0],["2018-11-12",9.18,9.7,8.63,9.35,195800.0],["2018-11-13",9.35,9.89,8.95,9.72,278200.0],["2018-11-14",9.8,9.8,8.52,8.76,260100.0],["2018-11-15",8.83,9.21,8.76,8.84,131700.0],["2018-11-16",8.61,9.07,8.61,8.88,98000.0],["2018-11-19",8.9,9.13,8.52,8.56,207200.0],["2018-11-20",8.5,8.6,8.13,8.22,157800.0],["2018-11-21",8.27,8.58,8.13,8.2,114100.0],["2018-11-23",8.12,8.68,8.12,8.36,37100.0],["2018-11-26",8.42,8.91,8.42,8.85,118700.0],["2018-11-27",8.82,9.28,8.72,8.99,174100.0],["2018-11-28",9.19,9.67,9.06,9.39,321900.0],["2018-11-29",9.47,9.7,9.21,9.57,248800.0],["2018-11-30",9.47,10.0,9.47,10.0,256000.0],["2018-12-03",10.25,10.9,10.15,10.77,428400.0],["2018-12-04",10.93,11.26,10.52,10.57,467500.0],["2018-12-06",10.17,11.09,9.62,10.83,271600.0],["2018-12-07",10.83,11.2,10.53,10.7,214900.0],["2018-12-10",10.63,11.0,10.51,10.85,179000.0],["2018-12-11",10.97,11.6,10.78,11.27,260500.0],["2018-12-12",11.35,12.11,11.28,11.82,349500.0],["2018-12-13",11.93,12.14,10.86,11.13,442700.0],["2018-12-14",11.09,11.92,10.66,11.62,289900.0],["2018-12-17",11.49,12.01,11.26,11.64,315400.0],["2018-12-18",11.69,11.95,11.41,11.82,288600.0],["2018-12-19",11.98,12.5,11.75,12.32,605900.0],["2018-12-20",12.33,12.47,9.35,9.72,791700.0],["2018-12-21",9.7,10.5,9.11,9.32,402000.0],["2018-12-24",9.24,9.54,8.68,9.14,165900.0],["2018-12-26",9.2,9.88,9.11,9.65,191700.0],["2018-12-27",9.51,9.75,9.14,9.63,168800.0],["2018-12-28",9.74,11.36,9.61,10.96,416700.0],["2018-12-31",11.19,11.67,11.03,11.15,214000.0],["2019-01-02",11.02,11.75,10.69,11.75,245600.0],["2019-01-03",11.7,11.7,10.7,10.85,207100.0],["2019-01-04",11.05,11.53,10.82,10.9,281300.0],["2019-01-07",10.9,11.41,10.62,11.23,236100.0],["2019-01-08",11.26,11.88,11.26,11.75,255600.0],["2019-01-09",11.82,12.24,11.66,11.76,262200.0],["2019-01-10",11.57,12.0,11.32,11.9,154600.0],["2019-01-11",11.88,12.01,11.65,11.75,99600.0],["2019-01-14",11.74,12.33,11.49,12.28,287700.0],["2019-01-15",12.38,12.4,11.55,11.74,311600.0],["2019-01-16",11.67,11.95,11.4,11.87,144100.0],["2019-01-17",11.8,12.29,11.6,12.1,201200.0],["2019-01-18",12.1,12.32,11.9,11.97,263400.0],["2019-01-22",11.87,11.99,11.64,11.78,254200.0],["2019-01-23",11.94,12.2,11.65,11.82,137700.0],["2019-01-24",11.82,12.32,11.77,12.18,209800.0],["2019-01-25",12.36,12.95,12.36,12.77,394500.0],["2019-01-28",12.86,12.94,12.54,12.63,220600.0],["2019-01-29",12.63,12.8,12.27,12.58,204500.0],["2019-01-30",12.67,13.01,12.55,12.82,206500.0],["2019-01-31",12.86,13.18,12.61,13.07,200700.0],["2019-02-01",13.08,14.03,13.08,13.81,671100.0],["2019-02-04",14.05,14.21,11.79,12.85,723600.0],["2019-02-05",13.11,13.29,12.34,12.47,457300.0],["2019-02-06",12.49,14.43,12.45,13.88,876000.0],["2019-02-07",13.88,14.73,13.43,14.54,604100.0],["2019-02-08",14.32,15.01,14.06,14.4,436900.0],["2019-02-11",14.36,15.19,14.36,15.08,549100.0],["2019-02-12",15.23,15.34,14.64,15.33,552700.0],["2019-02-13",15.51,15.75,15.2,15.42,423200.0],["2019-02-14",15.43,15.94,15.33,15.8,344600.0],["2019-02-15",15.82,16.14,14.75,15.01,476200.0],["2019-02-19",14.97,16.12,14.97,15.69,501300.0],["2019-02-20",15.75,16.4,15.55,15.75,451600.0],["2019-02-21",15.98,16.17,15.72,16.0,333500.0],["2019-02-22",16.12,16.35,15.89,16.06,334900.0],["2019-02-25",16.1,16.44,15.67,15.69,331900.0],["2019-02-26",15.64,15.75,14.86,15.24,560100.0],["2019-02-27",15.09,15.33,14.65,15.04,415300.0],["2019-02-28",14.99,15.24,14.7,14.83,332800.0],["2019-03-01",14.95,14.96,14.05,14.74,525700.0],["2019-03-04",14.74,15.04,14.33,14.79,354300.0],["2019-03-05",14.78,14.97,14.46,14.49,169800.0],["2019-03-06",14.5,14.69,13.64,13.96,402700.0],["2019-03-07",13.92,14.69,13.57,14.62,598500.0],["2019-03-08",14.51,14.61,14.0,14.46,244900.0],["2019-03-11",14.43,15.96,14.39,15.56,695500.0],["2019-03-12",15.45,15.99,15.34,15.69,421700.0],["2019-03-13",15.71,16.33,15.49,15.53,518500.0],["2019-03-14",15.51,15.78,15.08,15.14,239600.0],["2019-03-15",15.2,15.37,14.05,14.15,466000.0],["2019-03-18",14.15,14.35,13.64,14.0,500100.0],["2019-03-19",14.05,14.22,13.29,13.78,546500.0],["2019-03-20",13.71,13.71,13.04,13.41,305900.0],["2019-03-21",13.31,13.49,12.75,12.88,419800.0],["2019-03-22",12.86,13.07,12.11,12.14,548500.0],["2019-03-25",12.0,13.15,11.4,13.08,1622400.0],["2019-03-26",13.15,14.16,12.69,13.1,939800.0],["2019-03-27",13.09,13.59,12.83,13.21,662600.0],["2019-03-28",13.26,13.7,13.19,13.67,496800.0],["2019-03-29",13.71,13.8,12.65,12.86,533800.0],["2019-04-01",12.89,13.23,12.16,12.18,438000.0],["2019-04-02",12.34,13.0,12.24,12.69,325600.0],["2019-04-03",12.75,13.14,12.63,12.73,251100.0],["2019-04-04",12.71,12.88,12.22,12.6,241700.0],["2019-04-05",12.61,12.96,12.61,12.74,149600.0],["2019-04-08",12.79,13.22,12.45,12.89,352200.0],["2019-04-09",12.78,12.95,12.53,12.6,154500.0],["2019-04-10",13.01,13.13,12.66,12.96,226000.0],["2019-04-11",12.94,13.46,12.94,13.43,161800.0],["2019-04-12",13.44,13.47,12.61,12.73,233700.0],["2019-04-15",12.67,12.67,12.05,12.26,738200.0],["2019-04-16",12.27,12.35,11.84,11.85,307600.0],["2019-04-17",11.85,11.92,11.31,11.58,409100.0],["2019-04-18",11.57,11.73,11.45,11.66,254800.0],["2019-04-22",11.61,11.93,11.48,11.71,116700.0],["2019-04-23",11.73,12.01,11.73,11.91,149200.0],["2019-04-24",11.96,12.18,11.88,12.07,133300.0],["2019-04-25",12.04,12.1,11.64,11.85,154100.0],["2019-04-26",11.8,12.52,11.7,11.9,251600.0],["2019-04-29",11.89,11.9,11.55,11.59,228800.0],["2019-04-30",11.62,11.65,10.99,11.04,360400.0],["2019-05-01",11.03,11.21,10.76,11.02,284800.0],["2019-05-02",10.93,11.04,10.69,10.75,232900.0],["2019-05-03",10.84,11.12,10.84,10.9,255800.0],["2019-05-06",10.67,10.92,10.44,10.86,332600.0],["2019-05-07",10.79,11.35,10.79,11.03,206900.0],["2019-05-08",11.04,11.3,11.0,11.05,185700.0],["2019-05-09",10.9,11.14,10.65,11.02,322800.0],["2019-05-10",10.94,11.18,10.73,11.09,184200.0],["2019-05-13",10.78,10.99,10.37,10.66,188900.0],["2019-05-14",10.56,11.2,10.56,11.0,188300.0],["2019-05-15",10.95,11.48,10.88,11.2,158000.0],["2019-05-16",11.21,11.52,11.2,11.27,223900.0],["2019-05-17",11.13,11.23,10.98,11.14,126800.0],["2019-05-20",11.05,11.19,10.87,11.12,93900.0],["2019-05-21",11.18,11.86,11.18,11.4,337600.0],["2019-05-22",11.39,11.39,10.53,10.6,173200.0],["2019-05-23",10.51,10.56,9.9,10.44,241700.0],["2019-05-24",10.48,10.94,10.48,10.68,190400.0],["2019-05-28",10.67,11.11,10.54,11.05,218900.0],["2019-05-29",10.95,11.08,10.51,10.62,128000.0],["2019-05-30",10.65,10.82,10.31,10.45,228800.0],["2019-05-31",10.3,10.3,9.68,9.73,257700.0],["2019-06-03",9.7,10.2,9.67,9.81,252300.0],["2019-06-04",9.93,10.14,9.57,9.91,256600.0],["2019-06-05",9.98,10.14,9.6,10.08,392100.0],["2019-06-06",9.71,10.11,8.09,8.31,916800.0],["2019-06-07",8.32,8.53,8.13,8.28,457300.0],["2019-06-10",8.4,8.58,8.19,8.23,375300.0],["2019-06-11",8.29,8.55,8.08,8.31,400200.0],["2019-06-12",8.3,8.78,8.11,8.62,272900.0],["2019-06-13",8.69,8.89,8.47,8.79,217500.0],["2019-06-14",8.72,8.78,8.37,8.48,149500.0],["2019-06-17",8.48,8.55,8.25,8.33,257400.0],["2019-06-18",8.37,8.76,8.25,8.57,313100.0],["2019-06-19",8.6,8.67,8.32,8.56,165500.0],["2019-06-20",8.6,8.7,8.24,8.4,238300.0],["2019-06-21",8.42,8.63,8.25,8.59,246900.0],["2019-06-24",8.58,8.65,8.17,8.29,299300.0],["2019-06-25",8.29,8.37,8.15,8.34,225200.0],["2019-06-26",8.37,8.55,8.26,8.43,191900.0],["2019-06-27",8.46,8.79,8.38,8.76,953400.0],["2019-06-28",8.75,9.35,8.7,9.28,2582800.0],["2019-07-01",9.42,10.46,9.41,10.11,726300.0],["2019-07-02",10.1,10.18,9.37,9.55,333300.0],["2019-07-03",9.5,9.74,9.47,9.67,138900.0],["2019-07-05",9.6,9.79,9.37,9.64,202700.0],["2019-07-08",9.58,10.19,9.51,9.96,362000.0],["2019-07-09",9.91,9.92,8.96,9.25,359100.0],["2019-07-10",9.31,9.58,9.14,9.46,170800.0],["2019-07-11",9.5,9.56,9.15,9.24,207400.0],["2019-07-12",9.28,9.6,9.13,9.55,165100.0],["2019-07-15",9.61,9.7,9.21,9.26,157300.0],["2019-07-16",9.18,9.44,9.15,9.35,149100.0],["2019-07-17",9.35,9.51,9.29,9.4,115300.0],["2019-07-18",9.38,9.48,9.25,9.39,149500.0],["2019-07-19",9.37,9.43,8.88,8.94,186800.0],["2019-07-22",9.0,9.18,8.76,9.14,170300.0],["2019-07-23",9.21,9.23,8.98,9.05,102200.0],["2019-07-24",9.03,9.1,8.88,8.95,129400.0],["2019-07-25",8.95,8.95,8.56,8.59,124100.0],["2019-07-26",8.61,8.9,8.58,8.81,159400.0],["2019-07-29",8.8,8.92,8.49,8.78,144600.0],["2019-07-30",8.7,9.07,8.69,9.01,210600.0],["2019-07-31",9.03,9.27,8.89,8.89,147300.0],["2019-08-01",8.91,9.09,8.5,8.51,134600.0],["2019-08-02",8.49,8.61,7.97,8.06,252100.0],["2019-08-05",7.84,8.03,7.3,7.51,211900.0],["2019-08-06",7.54,7.77,7.26,7.57,129700.0],["2019-08-07",7.85,8.8,7.32,8.6,355600.0],["2019-08-08",8.64,8.75,8.29,8.55,217900.0],["2019-08-09",8.47,8.52,8.1,8.1,159100.0],["2019-08-12",8.07,8.12,7.81,7.81,126500.0],["2019-08-13",7.77,8.04,7.65,7.84,219400.0],["2019-08-14",7.66,7.7,7.33,7.47,205000.0],["2019-08-15",7.33,7.62,7.33,7.54,135000.0],["2019-08-16",7.47,7.94,7.39,7.92,221300.0],["2019-08-19",8.0,8.27,7.94,8.12,126000.0],["2019-08-20",8.03,8.07,7.77,7.85,123200.0],["2019-08-21",7.97,8.29,7.97,8.2,130300.0],["2019-08-22",8.23,8.37,7.75,7.85,129500.0],["2019-08-23",7.67,7.83,7.41,7.5,239400.0],["2019-08-26",7.61,7.74,7.5,7.61,133000.0],["2019-08-27",7.68,7.68,7.28,7.45,180400.0],["2019-08-28",7.45,7.73,7.27,7.58,155500.0],["2019-08-29",7.64,7.79,7.54,7.77,162400.0],["2019-08-30",7.84,7.9,7.64,7.67,103900.0],["2019-09-03",7.63,7.68,7.35,7.37,121400.0],["2019-09-04",7.48,7.57,7.32,7.4,108300.0],["2019-09-05",7.55,7.73,7.37,7.66,175900.0],["2019-09-06",7.73,8.07,7.68,7.87,125700.0],["2019-09-09",7.91,8.36,7.75,8.35,172600.0],["2019-09-10",8.36,8.83,8.24,8.67,298700.0],["2019-09-11",8.78,9.99,8.53,9.64,583200.0],["2019-09-12",9.65,9.72,8.88,8.94,165100.0],["2019-09-13",8.95,9.24,8.79,8.84,140700.0],["2019-09-16",8.73,8.95,8.54,8.75,191100.0],["2019-09-17",8.72,9.07,8.45,8.91,140700.0],["2019-09-18",8.88,9.0,8.46,8.64,187600.0],["2019-09-19",8.67,8.9,8.64,8.68,79400.0],["2019-09-20",8.64,9.3,8.47,9.07,539700.0],["2019-09-23",8.96,9.02,8.55,8.72,150000.0],["2019-09-24",8.72,8.8,8.09,8.18,195400.0],["2019-09-25",8.12,8.34,7.8,7.96,152800.0],["2019-09-26",7.94,7.95,7.66,7.76,165400.0],["2019-09-27",7.83,7.99,7.69,7.84,140700.0],["2019-09-30",7.87,7.98,7.64,7.84,160200.0],["2019-10-01",7.88,8.1,7.55,7.62,141900.0],["2019-10-02",7.57,7.83,7.46,7.74,109700.0],["2019-10-03",7.7,7.76,7.24,7.64,223400.0],["2019-10-04",7.64,7.83,7.57,7.82,78400.0],["2019-10-07",7.78,7.91,7.73,7.77,75500.0],["2019-10-08",7.66,7.89,7.6,7.84,128100.0],["2019-10-09",7.88,8.24,7.88,8.03,173200.0],["2019-10-10",8.12,8.35,7.98,8.04,104000.0],["2019-10-11",8.22,8.41,8.2,8.31,141000.0],["2019-10-14",8.31,8.32,8.03,8.06,72500.0],["2019-10-15",8.07,8.4,7.95,8.25,114200.0],["2019-10-16",8.18,8.44,8.11,8.19,88200.0],["2019-10-17",8.23,8.43,8.21,8.24,97800.0],["2019-10-18",8.19,8.36,8.12,8.27,68700.0],["2019-10-21",8.4,8.56,8.35,8.52,76700.0],["2019-10-22",8.52,9.17,8.51,9.05,195000.0],["2019-10-23",9.2,9.82,9.09,9.47,208500.0],["2019-10-24",9.57,9.57,9.09,9.1,308800.0],["2019-10-25",9.13,9.48,9.11,9.3,159600.0],["2019-10-28",9.23,9.3,8.66,8.74,189400.0],["2019-10-29",8.74,8.76,8.24,8.36,185800.0],["2019-10-30",8.37,8.37,8.13,8.32,100700.0],["2019-10-31",8.29,8.33,7.72,7.83,152200.0],["2019-11-01",7.91,8.31,7.84,8.08,124300.0],["2019-11-04",8.26,8.62,8.2,8.23,127800.0],["2019-11-05",8.26,8.64,8.23,8.36,181300.0],["2019-11-06",8.79,9.34,7.9,8.05,326900.0],["2019-11-07",8.18,8.23,7.91,8.05,198400.0],["2019-11-08",7.98,8.13,7.89,7.93,116700.0],["2019-11-11",7.89,8.02,7.42,7.61,219600.0],["2019-11-12",7.51,7.94,7.51,7.67,182900.0],["2019-11-13",7.61,7.93,7.47,7.51,151600.0],["2019-11-14",7.51,7.57,7.31,7.48,212000.0],["2019-11-15",7.58,7.98,7.51,7.78,302500.0],["2019-11-18",7.89,8.06,7.67,7.76,263200.0],["2019-11-19",7.85,8.16,7.65,8.03,295700.0],["2019-11-20",8.0,8.15,7.87,8.01,241800.0],["2019-11-21",8.05,8.05,7.7,8.05,161500.0],["2019-11-22",8.03,8.73,7.68,8.7,874100.0],["2019-11-25",8.8,9.09,8.52,8.62,457000.0],["2019-11-26",8.73,8.77,8.41,8.49,225900.0],["2019-11-27",8.52,8.6,8.42,8.6,156000.0],["2019-11-29",8.51,8.57,8.26,8.35,162300.0],["2019-12-02",8.4,8.4,7.81,7.9,317300.0],["2019-12-03",7.74,7.91,7.63,7.83,193000.0],["2019-12-04",7.94,7.98,7.52,7.62,265900.0],["2019-12-05",7.66,7.68,7.33,7.53,323000.0],["2019-12-06",7.61,7.94,7.6,7.87,259000.0],["2019-12-09",7.87,7.94,7.75,7.83,120600.0],["2019-12-10",7.83,7.85,7.6,7.61,112100.0],["2019-12-11",7.63,7.71,7.36,7.52,185900.0],["2019-12-12",7.61,7.88,7.61,7.77,191600.0],["2019-12-13",7.81,8.08,7.78,7.9,167500.0],["2019-12-16",7.96,7.96,7.7,7.76,153000.0],["2019-12-17",7.82,7.82,7.67,7.7,193400.0],["2019-12-18",7.74,7.8,7.5,7.52,215600.0],["2019-12-19",7.55,7.81,7.52,7.75,372900.0],["2019-12-20",7.76,7.76,7.53,7.72,347800.0],["2019-12-23",7.66,7.9,7.65,7.84,393800.0],["2019-12-24",7.84,8.13,7.83,8.07,218700.0],["2019-12-26",8.08,8.19,7.99,8.15,246000.0],["2019-12-27",8.23,8.38,7.98,8.02,202000.0],["2019-12-30",8.01,8.13,7.75,7.88,188900.0],["2019-12-31",7.87,7.98,7.8,7.85,164600.0],["2020-01-02",7.94,7.94,7.7,7.89,140000.0],["2020-01-03",7.73,7.78,7.62,7.68,173600.0],["2020-01-06",7.61,7.77,7.55,7.68,182900.0],["2020-01-07",7.63,7.66,7.47,7.56,167200.0],["2020-01-08",7.54,7.57,7.31,7.41,271900.0],["2020-01-09",7.46,7.53,7.4,7.4,185700.0],["2020-01-10",7.44,7.44,7.12,7.24,295400.0],["2020-01-13",7.24,7.54,7.11,7.45,225500.0],["2020-01-14",7.42,7.78,7.4,7.62,221800.0],["2020-01-15",7.58,7.71,7.5,7.58,116400.0],["2020-01-16",7.69,7.98,7.68,7.81,283200.0],["2020-01-17",7.86,7.95,7.81,7.88,167600.0],["2020-01-21",7.95,8.22,7.87,8.21,242100.0],["2020-01-22",8.22,8.27,7.56,7.6,196500.0],["2020-01-23",7.55,7.61,7.26,7.32,169600.0],["2020-01-24",7.58,8.38,7.56,7.87,601500.0],["2020-01-27",7.69,7.82,7.41,7.56,244900.0],["2020-01-28",7.65,7.72,7.13,7.17,323400.0],["2020-01-29",7.25,7.26,6.76,6.9,288000.0],["2020-01-30",6.79,6.86,6.49,6.55,195600.0],["2020-01-31",6.55,6.57,6.12,6.28,229000.0],["2020-02-03",6.35,6.6,6.29,6.43,184300.0],["2020-02-04",6.6,6.61,6.3,6.3,218800.0],["2020-02-05",6.44,6.94,6.39,6.88,248700.0],["2020-02-06",6.14,8.6,6.12,7.32,1174300.0],["2020-02-07",7.23,7.36,7.05,7.07,230200.0],["2020-02-10",7.08,7.36,6.98,7.24,300800.0],["2020-02-11",7.16,7.67,7.08,7.39,415600.0],["2020-02-12",7.42,7.87,7.42,7.8,290700.0],["2020-02-13",7.77,8.03,7.62,7.96,159400.0],["2020-02-14",8.0,8.12,7.8,7.88,240000.0],["2020-02-18",7.8,7.97,7.67,7.72,198200.0],["2020-02-19",7.76,8.22,7.54,8.05,316400.0],["2020-02-20",8.12,8.49,8.12,8.31,198200.0],["2020-02-21",8.27,8.3,7.96,8.09,226100.0],["2020-02-24",7.7,8.25,7.63,8.15,264700.0],["2020-02-25",8.16,8.16,7.32,7.34,281600.0],["2020-02-26",7.4,7.75,7.34,7.73,182800.0],["2020-02-27",7.49,7.51,6.83,6.85,341600.0],["2020-02-28",6.54,6.9,6.5,6.85,314300.0],["2020-03-02",6.95,7.28,6.75,7.28,193600.0],["2020-03-03",7.29,7.58,7.01,7.19,252700.0],["2020-03-04",7.36,7.48,7.14,7.42,149000.0],["2020-03-05",7.19,7.36,7.07,7.36,166200.0],["2020-03-06",7.03,7.15,6.78,7.02,231500.0],["2020-03-09",6.47,7.17,6.23,6.26,244700.0],["2020-03-10",6.57,6.67,6.05,6.34,223900.0],["2020-03-11",6.12,6.26,5.5,5.71,315200.0],["2020-03-12",5.16,5.67,5.0,5.21,278400.0],["2020-03-13",5.5,5.59,4.96,5.45,261400.0],["2020-03-16",5.0,5.52,4.9,4.96,331300.0],["2020-03-17",4.94,5.71,4.88,5.62,373100.0],["2020-03-18",5.22,5.54,4.66,4.7,450900.0],["2020-03-19",4.71,5.01,4.52,4.72,458200.0],["2020-03-20",4.76,5.09,4.57,4.64,502700.0],["2020-03-23",4.83,4.83,4.4,4.76,280900.0],["2020-03-24",5.01,5.53,4.87,5.48,302600.0],["2020-03-25",5.5,5.73,5.2,5.43,162800.0],["2020-03-26",5.48,5.72,5.41,5.68,266900.0],["2020-03-27",5.46,5.6,5.12,5.22,220300.0],["2020-03-30",5.33,5.44,5.0,5.3,284800.0],["2020-03-31",5.28,5.51,5.14,5.48,261000.0],["2020-04-01",5.24,5.35,5.11,5.24,242600.0],["2020-04-02",5.27,5.77,5.21,5.64,176600.0],["2020-04-03",5.57,5.69,5.41,5.58,239400.0],["2020-04-06",5.8,6.09,5.66,5.82,274500.0],["2020-04-07",5.98,6.0,5.48,5.62,292000.0],["2020-04-08",5.75,6.06,5.65,5.87,164100.0],["2020-04-09",6.06,6.16,5.75,5.94,174400.0],["2020-04-13",5.98,6.02,5.73,5.77,112500.0],["2020-04-14",5.97,6.23,5.8,5.84,153800.0],["2020-04-15",5.63,5.63,5.33,5.48,111600.0],["2020-04-16",5.49,5.56,5.12,5.37,205700.0],["2020-04-17",5.53,5.75,5.34,5.53,157900.0],["2020-04-20",5.41,5.57,5.22,5.36,141200.0],["2020-04-21",5.24,5.32,5.09,5.19,150500.0],["2020-04-22",5.33,5.33,5.1,5.16,113100.0],["2020-04-23",5.18,5.4,5.14,5.23,144600.0],["2020-04-24",5.27,5.39,5.12,5.38,115100.0],["2020-04-27",5.35,5.66,5.35,5.64,157000.0],["2020-04-28",5.79,5.8,5.43,5.61,111600.0],["2020-04-29",5.7,6.15,5.63,5.9,272800.0],["2020-04-30",5.76,5.85,5.65,5.75,147200.0],["2020-05-01",5.63,5.71,5.18,5.68,238800.0],["2020-05-04",5.72,6.0,5.55,5.92,153900.0],["2020-05-05",6.11,6.35,6.02,6.07,212100.0],["2020-05-06",6.11,6.16,5.96,5.97,88400.0],["2020-05-07",6.08,6.08,5.82,5.87,105400.0],["2020-05-08",5.97,6.16,5.91,6.05,115900.0],["2020-05-11",6.05,6.16,5.91,6.01,138700.0],["2020-05-12",6.06,6.19,5.81,5.96,192900.0],["2020-05-13",5.93,6.06,5.82,6.02,206800.0],["2020-05-14",5.98,5.98,5.68,5.83,183000.0],["2020-05-15",5.81,5.95,5.74,5.84,135700.0],["2020-05-18",6.18,6.25,6.03,6.23,207200.0],["2020-05-19",6.23,6.24,6.07,6.1,117500.0],["2020-05-20",6.16,6.27,6.05,6.16,297800.0],["2020-05-21",6.18,6.52,6.15,6.51,325400.0],["2020-05-22",6.53,6.86,6.48,6.66,278200.0],["2020-05-26",6.89,7.03,6.76,6.87,183400.0],["2020-05-27",7.03,7.52,6.83,7.49,251600.0],["2020-05-28",7.66,7.97,7.46,7.52,393200.0],["2020-05-29",7.49,7.64,6.95,7.25,280800.0],["2020-06-01",7.38,7.75,7.09,7.7,188100.0],["2020-06-02",7.7,7.97,7.51,7.91,224100.0],["2020-06-03",7.99,8.03,7.13,7.23,417000.0],["2020-06-04",7.25,8.25,7.2,8.22,389400.0],["2020-06-05",8.22,8.88,7.93,7.96,481500.0],["2020-06-08",8.14,8.4,8.06,8.23,153000.0],["2020-06-09",8.11,8.22,7.93,8.03,159000.0],["2020-06-10",8.07,8.07,7.6,7.79,159400.0],["2020-06-11",7.5,7.59,6.9,6.99,252500.0],["2020-06-12",7.28,7.37,6.95,7.21,133300.0],["2020-06-15",7.07,7.59,6.91,7.52,166400.0],["2020-06-16",7.84,7.98,7.5,7.84,248600.0],["2020-06-17",7.81,7.89,7.44,7.6,169200.0],["2020-06-18",7.55,7.82,7.51,7.69,216800.0],["2020-06-19",7.78,8.21,7.7,7.85,437200.0],["2020-06-22",7.88,7.9,7.52,7.73,167200.0],["2020-06-23",7.87,7.89,7.64,7.71,164800.0],["2020-06-24",7.65,7.7,7.28,7.36,242800.0],["2020-06-25",7.31,7.43,7.17,7.38,128100.0],["2020-06-26",7.33,7.41,7.08,7.28,422800.0],["2020-06-29",7.36,7.67,7.25,7.64,204600.0],["2020-06-30",7.61,8.16,7.61,8.13,290100.0],["2020-07-01",8.16,8.23,7.62,7.7,195000.0],["2020-07-02",7.87,7.92,7.62,7.82,119100.0],["2020-07-06",7.89,8.15,7.78,8.07,184900.0],["2020-07-07",7.97,8.49,7.92,7.95,201700.0],["2020-07-08",7.96,8.27,7.51,8.26,142600.0],["2020-07-09",8.26,8.56,8.16,8.53,178800.0],["2020-07-10",8.5,8.98,8.32,8.97,329300.0],["2020-07-13",9.1,9.27,8.57,8.62,314500.0],["2020-07-14",8.82,9.01,8.33,8.95,299400.0],["2020-07-15",9.14,9.26,8.92,9.16,224700.0],["2020-07-16",9.05,9.23,9.01,9.17,130200.0],["2020-07-17",9.19,9.26,9.12,9.21,254800.0],["2020-07-20",9.25,9.26,9.1,9.2,169700.0],["2020-07-21",9.26,9.48,9.26,9.38,219400.0],["2020-07-22",9.3,9.44,9.12,9.43,188100.0],["2020-07-23",9.46,9.96,9.41,9.52,328400.0],["2020-07-24",9.36,9.59,9.31,9.44,85300.0],["2020-07-27",9.52,9.78,9.49,9.74,129500.0],["2020-07-28",9.7,9.92,9.59,9.64,109900.0],["2020-07-29",9.71,9.77,9.5,9.7,181200.0],["2020-07-30",9.55,9.71,9.11,9.33,223000.0],["2020-07-31",9.32,9.51,8.96,9.3,163400.0],["2020-08-03",9.35,9.69,9.35,9.67,150000.0],["2020-08-04",9.62,10.01,9.56,10.01,284800.0],["2020-08-05",10.01,10.46,9.98,10.38,305400.0],["2020-08-06",10.96,11.3,10.34,11.28,636200.0],["2020-08-07",11.38,11.98,11.25,11.51,469500.0],["2020-08-10",11.48,12.33,11.48,11.87,351900.0],["2020-08-11",12.09,12.58,11.57,11.71,408900.0],["2020-08-12",11.88,12.44,11.79,12.14,177700.0],["2020-08-13",12.14,12.42,12.05,12.22,155400.0],["2020-08-14",12.22,12.34,12.13,12.28,165900.0],["2020-08-17",11.93,12.35,11.9,12.31,244800.0],["2020-08-18",12.3,13.24,12.29,13.05,317200.0],["2020-08-19",13.17,13.24,12.61,12.87,325800.0],["2020-08-20",12.73,12.73,12.34,12.65,197500.0],["2020-08-21",12.66,12.92,12.3,12.84,214900.0],["2020-08-24",12.9,13.4,12.84,13.06,239600.0],["2020-08-25",13.09,13.24,12.71,13.15,128700.0],["2020-08-26",13.25,13.29,12.86,12.9,133200.0],["2020-08-27",13.01,13.17,12.42,12.65,187300.0],["2020-08-28",12.8,12.94,12.33,12.79,101900.0],["2020-08-31",12.65,12.79,12.41,12.56,153000.0],["2020-09-01",12.55,13.04,12.41,13.01,138400.0],["2020-09-02",12.99,13.09,12.72,13.01,118300.0],["2020-09-03",13.03,13.03,12.03,12.25,193400.0],["2020-09-04",12.5,12.5,11.63,11.96,247400.0],["2020-09-08",11.69,11.7,11.23,11.4,278200.0],["2020-09-09",11.5,12.15,11.42,12.08,177700.0],["2020-09-10",12.09,12.3,11.79,11.85,100300.0],["2020-09-11",11.85,12.02,11.8,11.91,101900.0],["2020-09-14",11.99,12.24,11.9,12.18,84900.0],["2020-09-15",12.36,12.45,12.15,12.17,77600.0],["2020-09-16",12.21,12.61,12.16,12.42,115400.0],["2020-09-17",12.27,12.31,11.91,12.14,135700.0],["2020-09-18",12.28,12.66,12.25,12.39,240000.0],["2020-09-21",12.04,12.18,11.54,11.63,226100.0],["2020-09-22",11.7,12.05,11.65,11.86,193500.0],["2020-09-23",11.82,12.06,11.68,11.7,199700.0],["2020-09-24",11.69,12.32,11.45,12.01,249700.0],["2020-09-25",11.95,13.61,11.93,13.38,554600.0],["2020-09-28",13.56,15.0,13.56,14.97,833800.0],["2020-09-29",15.0,16.47,15.0,16.03,2047200.0],["2020-09-30",15.76,16.32,14.2,14.48,712200.0],["2020-10-01",14.37,14.81,13.91,14.23,287000.0],["2020-10-02",13.93,14.96,13.92,14.35,193500.0],["2020-10-05",14.59,15.4,14.51,14.85,312900.0],["2020-10-06",15.66,16.11,14.67,15.79,412000.0],["2020-10-07",16.24,17.84,16.18,17.54,1150800.0],["2020-10-08",17.69,17.82,15.86,16.32,535100.0],["2020-10-09",16.58,17.25,16.38,17.01,283200.0],["2020-10-12",17.32,17.86,16.85,17.31,272300.0],["2020-10-13",17.01,17.65,16.88,17.29,220400.0],["2020-10-14",17.22,17.79,17.21,17.65,272500.0],["2020-10-15",17.77,18.48,17.51,18.25,376900.0],["2020-10-16",18.29,18.5,17.52,17.57,286000.0],["2020-10-19",17.75,17.8,17.14,17.22,363100.0],["2020-10-20",17.37,17.81,17.02,17.47,396400.0],["2020-10-21",17.48,17.55,16.78,17.1,342500.0],["2020-10-22",15.0,15.3,14.5,15.13,2534300.0],["2020-10-23",15.25,15.43,14.72,15.03,519300.0],["2020-10-26",14.73,14.82,14.12,14.69,759900.0],["2020-10-27",14.64,14.83,14.37,14.6,375300.0],["2020-10-28",14.21,14.73,14.03,14.26,469300.0],["2020-10-29",14.34,14.52,13.95,14.18,259800.0],["2020-10-30",14.14,14.3,13.62,13.91,465900.0],["2020-11-02",14.12,14.35,13.77,14.26,279500.0],["2020-11-03",14.45,15.0,14.17,14.95,384000.0],["2020-11-04",14.94,15.03,14.32,14.58,219700.0],["2020-11-05",14.49,15.15,13.83,14.63,327300.0],["2020-11-06",13.65,14.02,12.9,13.33,652100.0],["2020-11-09",13.75,14.0,13.07,13.09,405300.0],["2020-11-10",13.37,13.66,13.14,13.4,233900.0],["2020-11-11",13.43,14.06,13.28,13.94,217100.0],["2020-11-12",13.89,14.28,13.71,13.92,194500.0],["2020-11-13",14.08,14.55,13.76,14.22,196500.0],["2020-11-16",14.35,15.13,14.15,14.7,294900.0],["2020-11-17",14.69,15.25,14.45,15.11,244100.0],["2020-11-18",15.18,15.78,15.17,15.32,294800.0],["2020-11-19",15.3,15.74,14.75,15.35,261100.0],["2020-11-20",15.34,16.04,15.3,16.0,291100.0],["2020-11-23",16.18,17.68,16.15,17.64,492300.0],["2020-11-24",17.9,18.83,17.43,18.42,822100.0],["2020-11-25",18.23,19.64,18.1,19.16,542700.0],["2020-11-27",19.36,20.14,19.22,19.52,223000.0],["2020-11-30",19.41,20.26,19.08,19.88,359900.0],["2020-12-01",19.99,20.03,18.46,18.7,351000.0],["2020-12-02",18.43,18.43,17.75,17.84,249000.0],["2020-12-03",17.93,18.25,17.56,18.02,343400.0],["2020-12-04",18.05,19.08,18.04,18.87,195600.0],["2020-12-07",19.0,19.4,18.55,18.71,219600.0],["2020-12-08",18.75,20.47,18.75,20.39,323700.0],["2020-12-09",20.39,20.5,18.75,19.18,254700.0],["2020-12-10",19.05,19.82,18.7,19.68,171200.0],["2020-12-11",19.42,20.3,18.99,19.47,158000.0],["2020-12-14",19.62,20.67,19.51,20.21,300000.0],["2020-12-15",20.32,21.85,20.22,21.67,386800.0],["2020-12-16",22.11,22.2,21.08,21.95,404900.0],["2020-12-17",22.07,22.77,21.81,22.02,330000.0],["2020-12-18",22.3,23.17,22.02,22.69,1572100.0],["2020-12-21",22.3,23.42,22.06,23.19,301000.0],["2020-12-22",23.4,24.87,23.4,24.67,480800.0],["2020-12-23",25.26,26.44,24.8,25.76,476300.0],["2020-12-24",25.88,26.35,24.9,25.22,232100.0],["2020-12-28",25.51,25.77,24.73,25.1,436100.0],["2020-12-29",25.01,25.49,21.65,21.87,647100.0],["2020-12-30",21.9,23.41,21.9,23.23,1290700.0],["2020-12-31",23.46,23.67,22.63,23.42,494400.0],["2021-01-04",23.46,24.37,22.77,23.36,289600.0],["2021-01-05",23.27,25.4,23.27,24.69,410300.0],["2021-01-06",25.59,27.6,25.52,26.93,729900.0],["2021-01-07",27.9,31.19,27.24,30.06,1166000.0],["2021-01-08",30.8,31.78,29.06,29.38,488500.0],["2021-01-11",28.75,30.0,28.17,29.14,319400.0],["2021-01-12",29.2,29.6,28.3,28.78,453200.0],["2021-01-13",28.8,29.05,25.8,25.89,657200.0],["2021-01-14",26.59,26.85,23.76,24.49,807400.0],["2021-01-15",24.0,24.5,23.19,23.76,445600.0],["2021-01-19",24.56,25.43,24.07,25.02,436200.0],["2021-01-20",25.13,26.46,25.05,26.28,417000.0],["2021-01-21",26.8,28.75,25.9,28.32,645400.0],["2021-01-22",28.06,29.43,27.09,29.35,388600.0],["2021-01-25",29.67,30.76,27.51,28.17,829700.0],["2021-01-26",28.86,29.01,27.78,28.5,549600.0],["2021-01-27",27.06,28.0,26.0,26.41,543200.0],["2021-01-28",26.63,27.43,24.91,25.77,324000.0],["2021-01-29",25.88,26.2,24.46,24.72,329600.0],["2021-02-01",24.93,25.76,24.52,25.53,334800.0],["2021-02-02",25.87,27.08,25.53,26.58,376000.0],["2021-02-03",26.95,27.67,26.28,27.22,339300.0],["2021-02-04",26.55,27.35,22.32,23.15,1197400.0],["2021-02-05",24.07,28.68,23.11,24.67,1334700.0],["2021-02-08",24.91,27.63,24.35,27.42,703300.0],["2021-02-09",27.0,28.15,26.19,28.08,366400.0],["2021-02-10",28.25,28.33,25.84,26.04,405900.0],["2021-02-11",26.44,27.07,25.6,25.9,318100.0],["2021-02-12",25.8,26.29,25.3,25.8,258900.0],["2021-02-16",25.93,26.38,24.35,25.58,354700.0],["2021-02-17",25.09,25.35,23.34,24.88,376100.0],["2021-02-18",24.69,25.0,23.55,24.21,274400.0],["2021-02-19",24.68,26.6,24.68,25.98,330200.0],["2021-02-22",25.89,26.61,24.5,24.63,354300.0],["2021-02-23",23.83,24.54,21.18,24.45,423800.0],["2021-02-24",24.46,25.38,24.14,25.31,176200.0],["2021-02-25",25.05,25.38,23.88,24.09,317900.0],["2021-02-26",24.0,24.9,23.29,23.79,444300.0],["2021-03-01",24.52,26.46,24.39,25.89,261300.0],["2021-03-02",25.68,25.96,24.72,25.03,219800.0],["2021-03-03",25.34,25.6,22.89,23.08,261300.0],["2021-03-04",23.08,23.25,20.38,20.89,450400.0],["2021-03-05",21.49,22.0,19.89,21.81,571300.0],["2021-03-08",22.0,22.43,21.11,21.59,237000.0],["2021-03-09",22.5,24.68,22.25,24.15,421600.0],["2021-03-10",24.92,26.0,24.0,24.41,342900.0],["2021-03-11",24.98,25.7,24.65,25.27,347600.0],["2021-03-12",24.84,25.94,24.5,25.92,298700.0],["2021-03-15",25.8,25.83,24.37,25.7,195900.0],["2021-03-16",25.72,27.18,24.43,24.56,494600.0],["2021-03-17",23.95,24.1,22.08,23.95,355200.0],["2021-03-18",23.57,24.52,22.72,22.9,187000.0],["2021-03-19",22.77,24.39,22.4,24.08,642600.0],["2021-03-22",24.4,24.89,23.56,23.93,141300.0],["2021-03-23",23.57,24.68,22.14,22.3,334000.0],["2021-03-24",22.4,22.69,19.25,19.28,556500.0],["2021-03-25",19.33,19.82,18.25,19.4,545400.0],["2021-03-26",19.55,19.61,18.11,18.87,500500.0],["2021-03-29",18.85,18.85,16.85,17.16,546400.0],["2021-03-30",17.43,18.49,16.86,18.24,1059600.0],["2021-03-31",19.06,19.09,17.97,18.96,812000.0],["2021-04-01",19.3,19.64,18.73,19.29,404200.0],["2021-04-05",19.86,20.0,18.29,18.48,322400.0],["2021-04-06",18.59,19.52,18.45,18.92,340500.0],["2021-04-07",18.46,18.95,17.68,17.81,343200.0],["2021-04-08",18.99,19.63,17.7,19.11,584300.0],["2021-04-09",19.44,19.44,18.39,18.61,361400.0],["2021-04-12",18.33,18.85,17.86,18.48,374200.0],["2021-04-13",18.58,18.72,17.82,18.26,305500.0],["2021-04-14",18.25,18.79,17.8,17.85,288800.0],["2021-04-15",18.55,18.55,16.17,16.67,406200.0],["2021-04-16",16.73,17.13,16.43,16.54,321300.0],["2021-04-19",16.45,16.52,15.6,16.23,467300.0],["2021-04-20",16.08,16.25,14.85,15.12,831000.0],["2021-04-21",15.2,16.45,14.94,16.41,387300.0],["2021-04-22",16.79,17.55,16.31,16.62,451500.0],["2021-04-23",16.92,17.35,16.66,17.13,201000.0],["2021-04-26",17.43,17.81,16.92,17.75,231600.0],["2021-04-27",17.93,18.06,17.11,17.68,365100.0],["2021-04-28",17.68,17.74,16.81,17.49,265800.0],["2021-04-29",17.7,17.77,16.64,17.01,145800.0],["2021-04-30",17.69,17.69,16.31,16.47,215800.0],["2021-05-03",16.71,17.01,15.78,15.88,265100.0],["2021-05-04",15.6,15.75,14.85,15.28,417600.0],["2021-05-05",15.49,15.66,14.57,14.79,295000.0],["2021-05-06",14.7,14.8,14.14,14.55,302800.0],["2021-05-07",14.86,15.48,14.68,14.99,534400.0],["2021-05-10",14.9,15.05,13.89,13.92,303900.0],["2021-05-11",13.5,14.46,13.3,14.12,536300.0],["2021-05-12",13.79,14.06,13.18,13.27,243300.0],["2021-05-13",13.47,13.88,12.79,13.15,333300.0],["2021-05-14",13.46,14.21,13.42,14.17,214700.0],["2021-05-17",13.85,14.16,13.52,13.99,171500.0],["2021-05-18",14.04,14.65,13.73,14.31,168300.0],["2021-05-19",13.98,14.57,13.74,14.54,165800.0],["2021-05-20",14.66,14.85,14.35,14.76,204600.0],["2021-05-21",14.89,15.2,14.74,14.99,228800.0],["2021-05-24",14.86,15.0,13.87,14.59,277400.0],["2021-05-25",14.7,14.95,13.92,13.97,190100.0],["2021-05-26",14.01,14.82,14.01,14.54,171200.0],["2021-05-27",14.7,14.98,14.4,14.91,253800.0],["2021-05-28",15.08,15.51,14.75,14.97,201900.0],["2021-06-01",15.1,15.29,14.81,15.06,214500.0],["2021-06-02",14.92,15.15,14.5,15.1,476900.0],["2021-06-03",14.96,14.96,12.73,12.76,678300.0],["2021-06-04",13.22,18.5,13.22,17.54,5008700.0],["2021-06-07",17.72,17.86,15.64,16.1,1274200.0],["2021-06-08",16.44,16.44,15.42,16.06,672400.0],["2021-06-09",16.06,16.59,15.65,15.99,422400.0],["2021-06-10",15.99,16.13,15.12,15.19,338000.0],["2021-06-11",14.11,15.24,14.11,15.18,433700.0],["2021-06-14",15.12,15.56,15.0,15.09,235900.0],["2021-06-15",15.1,15.19,14.54,14.7,268800.0],["2021-06-16",14.71,15.4,14.6,15.31,245200.0],["2021-06-17",15.23,15.42,14.83,15.04,245000.0],["2021-06-18",14.75,14.96,14.23,14.49,1362800.0],["2021-06-21",14.64,15.09,14.39,14.92,299600.0],["2021-06-22",14.78,15.69,14.78,15.51,272400.0],["2021-06-23",15.67,17.26,15.57,16.93,742100.0],["2021-06-24",17.03,17.69,16.58,17.69,494300.0],["2021-06-25",17.78,18.39,17.57,17.58,712100.0],["2021-06-28",17.54,18.66,17.33,18.38,336300.0],["2021-06-29",18.51,19.43,18.23,18.26,1121100.0],["2021-06-30",18.01,18.21,17.29,17.39,319500.0],["2021-07-01",17.42,18.12,17.3,17.79,295700.0],["2021-07-02",17.99,17.99,17.26,17.37,184700.0],["2021-07-06",17.53,18.11,17.25,17.56,224400.0],["2021-07-07",17.6,18.14,15.93,16.07,286300.0],["2021-07-08",15.49,16.04,15.31,15.78,255100.0],["2021-07-09",16.19,16.39,15.9,16.14,169300.0],["2021-07-12",16.19,16.27,15.7,16.13,113200.0],["2021-07-13",16.02,16.09,15.47,15.49,139400.0],["2021-07-14",15.58,15.74,14.7,14.75,175400.0],["2021-07-15",14.76,15.02,14.29,14.62,165100.0],["2021-07-16",14.91,14.91,13.7,13.8,418700.0],["2021-07-19",13.36,13.78,13.13,13.51,332800.0],["2021-07-20",13.54,14.31,13.25,14.16,462300.0],["2021-07-21",14.24,15.32,14.24,15.06,284100.0],["2021-07-22",15.02,15.02,14.29,14.48,138000.0],["2021-07-23",14.65,14.65,13.96,14.13,120400.0],["2021-07-26",14.14,14.45,13.82,14.08,181400.0],["2021-07-27",14.02,14.09,13.32,13.7,313100.0],["2021-07-28",13.81,14.82,13.76,14.5,215500.0],["2021-07-29",14.62,14.78,14.18,14.22,139000.0],["2021-07-30",14.04,14.64,13.89,14.05,120100.0],["2021-08-02",14.29,14.5,13.8,13.87,131100.0],["2021-08-03",14.07,14.07,13.29,13.5,182600.0],["2021-08-04",14.01,14.01,12.89,12.99,316500.0],["2021-08-05",13.5,13.5,12.27,12.54,719500.0],["2021-08-06",12.78,13.22,12.4,12.69,307000.0],["2021-08-09",12.56,13.89,12.31,13.63,279000.0],["2021-08-10",13.69,14.66,13.68,14.52,344900.0],["2021-08-11",14.63,14.81,13.56,13.64,240800.0],["2021-08-12",13.56,13.75,13.06,13.35,195400.0],["2021-08-13",13.36,13.37,12.57,12.63,196800.0],["2021-08-16",12.51,12.6,12.05,12.22,177600.0],["2021-08-17",12.0,12.08,11.71,11.85,164700.0],["2021-08-18",11.91,12.24,11.6,11.86,210700.0],["2021-08-19",11.75,11.9,11.38,11.44,204100.0],["2021-08-20",11.34,11.6,11.25,11.47,181100.0],["2021-08-23",11.61,12.16,11.61,12.14,201300.0],["2021-08-24",12.23,12.44,11.87,12.1,239000.0],["2021-08-25",12.25,12.43,11.95,12.16,185400.0],["2021-08-26",12.07,12.9,12.07,12.5,330000.0],["2021-08-27",12.55,12.68,12.44,12.54,180400.0],["2021-08-30",12.52,12.54,12.27,12.34,141400.0],["2021-08-31",13.1,15.37,13.1,14.9,1882500.0],["2021-09-01",14.77,14.87,13.9,13.99,664700.0],["2021-09-02",14.05,14.29,13.87,14.01,276500.0],["2021-09-03",13.98,14.42,13.95,14.17,200600.0],["2021-09-07",14.17,14.59,13.9,14.28,252000.0],["2021-09-08",14.11,14.15,13.33,13.39,264200.0],["2021-09-09",13.29,13.94,13.11,13.54,227700.0],["2021-09-10",13.57,13.94,13.48,13.65,223300.0],["2021-09-13",13.7,13.77,13.23,13.75,169200.0],["2021-09-14",13.87,14.1,13.29,13.4,172600.0],["2021-09-15",13.28,13.32,12.82,13.11,232400.0],["2021-09-16",13.12,13.23,12.59,12.88,310000.0],["2021-09-17",12.97,13.7,12.92,13.6,491100.0],["2021-09-20",13.08,13.26,12.76,13.23,297900.0],["2021-09-21",13.33,13.42,12.78,13.31,201300.0],["2021-09-22",13.4,14.02,13.31,13.91,224700.0],["2021-09-23",14.0,14.13,13.35,13.92,279800.0],["2021-09-24",13.72,13.92,13.48,13.67,344100.0],["2021-09-27",13.62,14.81,13.36,14.64,390200.0],["2021-09-28",14.47,14.59,13.99,14.27,358200.0],["2021-09-29",14.38,14.49,13.36,13.56,645900.0],["2021-09-30",13.71,14.91,13.67,14.58,442000.0],["2021-10-01",14.55,14.98,14.42,14.58,291500.0],["2021-10-04",14.45,14.76,14.07,14.17,288500.0],["2021-10-05",14.25,14.37,13.8,14.11,237500.0],["2021-10-06",14.11,14.41,13.85,14.37,200100.0],["2021-10-07",14.62,15.76,14.51,15.42,367600.0],["2021-10-08",15.4,15.53,15.0,15.14,177600.0],["2021-10-11",15.25,16.12,15.24,15.94,241500.0],["2021-10-12",16.04,16.76,16.04,16.31,256500.0],["2021-10-13",16.42,17.03,16.3,16.91,488700.0],["2021-10-14",17.18,17.2,16.52,16.95,164300.0],["2021-10-15",17.3,17.3,16.68,16.75,193000.0],["2021-10-18",16.75,17.13,16.5,16.64,223300.0],["2021-10-19",16.82,17.47,16.68,17.31,160600.0],["2021-10-20",17.11,17.36,16.89,17.2,123700.0],["2021-10-21",17.1,17.63,16.8,17.15,98700.0],["2021-10-22",17.08,17.25,16.95,17.14,122000.0],["2021-10-25",17.24,17.42,16.66,17.25,134300.0],["2021-10-26",17.45,17.55,17.0,17.25,133700.0],["2021-10-27",17.29,17.9,17.1,17.15,136000.0],["2021-10-28",17.28,18.25,17.26,18.2,230700.0],["2021-10-29",18.15,18.47,18.09,18.38,138100.0],["2021-11-01",18.5,19.36,18.3,19.29,203800.0],["2021-11-02",19.31,19.31,18.11,18.24,238200.0],["2021-11-03",18.25,18.26,17.69,18.17,256100.0],["2021-11-04",18.25,18.44,17.77,17.8,228600.0],["2021-11-05",17.8,18.09,17.25,17.65,191400.0],["2021-11-08",17.78,18.37,17.78,18.28,345100.0],["2021-11-09",17.25,17.45,16.14,17.24,454400.0],["2021-11-10",17.24,17.24,16.15,16.17,336500.0],["2021-11-11",16.2,17.2,15.88,16.47,274800.0],["2021-11-12",16.42,16.71,15.74,16.04,270600.0],["2021-11-15",16.05,16.05,15.38,15.65,179300.0],["2021-11-16",15.54,15.54,15.22,15.35,141900.0],["2021-11-17",15.19,15.37,14.62,14.82,223300.0],["2021-11-18",14.75,14.85,13.95,14.18,252400.0],["2021-11-19",14.0,14.68,13.97,14.3,144000.0],["2021-11-22",14.32,14.49,13.57,13.66,194300.0],["2021-11-23",13.6,13.9,13.11,13.54,174000.0],["2021-11-24",13.44,13.73,13.18,13.68,103600.0],["2021-11-26",13.14,13.5,12.7,13.28,123800.0],["2021-11-29",13.5,13.51,12.8,12.91,258400.0],["2021-11-30",12.87,13.36,12.44,12.8,268800.0],["2021-12-01",13.11,13.29,12.16,12.19,217600.0],["2021-12-02",12.09,12.28,11.73,12.0,316800.0],["2021-12-03",12.1,12.23,11.08,11.26,292100.0],["2021-12-06",11.25,11.4,10.49,11.24,240300.0],["2021-12-07",11.61,12.04,11.46,11.65,211000.0],["2021-12-08",11.65,12.12,11.45,12.04,146200.0],["2021-12-09",11.87,11.97,11.59,11.65,125300.0],["2021-12-10",11.63,11.87,11.17,11.26,168800.0],["2021-12-13",11.25,11.6,11.2,11.47,293200.0],["2021-12-14",11.17,11.34,10.73,10.78,261700.0],["2021-12-15",10.78,11.17,10.2,11.08,302200.0],["2021-12-16",11.32,11.89,10.91,10.99,251300.0],["2021-12-17",10.9,11.52,10.63,11.16,1073300.0],["2021-12-20",10.83,11.0,10.35,10.87,262100.0],["2021-12-21",11.23,11.46,11.03,11.41,188100.0],["2021-12-22",11.69,11.69,11.15,11.29,139400.0],["2021-12-23",11.4,11.93,11.25,11.66,210300.0],["2021-12-27",11.64,11.81,11.08,11.2,178400.0],["2021-12-28",11.09,11.44,10.85,10.89,185000.0],["2021-12-29",10.8,10.95,10.46,10.75,262100.0],["2021-12-30",10.86,11.29,10.86,10.97,423500.0],["2021-12-31",10.88,11.19,10.87,10.88,144500.0],["2022-01-03",10.83,11.1,10.45,11.02,216200.0],["2022-01-04",11.08,11.37,10.75,10.99,225800.0],["2022-01-05",11.0,11.02,10.36,10.48,248500.0],["2022-01-06",11.01,11.01,10.02,10.34,178500.0],["2022-01-07",10.28,10.59,10.1,10.23,151500.0],["2022-01-10",10.14,10.15,9.53,9.89,246400.0],["2022-01-11",9.89,10.17,9.75,9.96,167500.0],["2022-01-12",10.1,10.16,9.64,9.65,160900.0],["2022-01-13",9.76,9.81,9.28,9.33,172000.0],["2022-01-14",9.21,9.65,9.14,9.6,268900.0],["2022-01-18",9.53,9.61,9.05,9.09,221100.0],["2022-01-19",9.19,9.29,8.71,8.74,247900.0],["2022-01-20",8.7,9.11,8.47,8.53,229500.0],["2022-01-21",8.37,8.48,7.95,7.98,271500.0],["2022-01-24",7.82,8.33,7.29,8.25,535400.0],["2022-01-25",8.16,8.33,7.65,8.1,217100.0],["2022-01-26",8.44,8.44,7.75,7.84,198800.0],["2022-01-27",8.0,8.0,7.35,7.38,252400.0],["2022-01-28",7.31,7.46,7.04,7.37,281600.0],["2022-01-31",7.43,8.21,7.38,8.2,327600.0],["2022-02-01",8.63,8.88,8.08,8.65,529800.0],["2022-02-02",8.72,8.9,8.15,8.18,290800.0],["2022-02-03",7.85,7.96,7.57,7.88,294700.0],["2022-02-04",7.83,8.16,7.65,8.05,194100.0],["2022-02-07",8.05,8.29,7.8,7.87,195400.0],["2022-02-08",7.81,8.24,7.81,7.98,206900.0],["2022-02-09",8.19,8.43,8.12,8.36,184000.0],["2022-02-10",8.09,8.48,7.88,7.98,280300.0],["2022-02-11",8.05,8.22,7.61,7.71,159400.0],["2022-02-14",7.69,8.03,7.66,7.8,168200.0],["2022-02-15",7.96,8.45,7.91,8.43,277100.0],["2022-02-16",8.35,8.48,8.19,8.33,110300.0],["2022-02-17",8.2,8.4,7.88,7.95,123500.0],["2022-02-18",7.91,7.97,7.62,7.68,163200.0],["2022-02-22",7.58,7.83,7.54,7.61,197400.0],["2022-02-23",7.69,7.82,7.44,7.48,207500.0],["2022-02-24",7.17,8.19,7.1,8.13,247200.0],["2022-02-25",8.14,8.2,7.93,8.18,135400.0],["2022-02-28",8.1,9.03,8.1,8.49,324500.0],["2022-03-01",8.5,8.6,8.24,8.54,192900.0],["2022-03-02",8.57,8.66,8.34,8.53,158600.0],["2022-03-03",8.63,8.73,7.98,8.06,161700.0],["2022-03-04",7.96,8.39,7.78,7.93,492400.0],["2022-03-07",7.97,8.69,7.97,8.63,322500.0],["2022-03-08",8.78,10.14,8.78,9.9,551500.0],["2022-03-09",10.02,10.14,9.49,9.72,290200.0],["2022-03-10",9.51,9.59,9.11,9.18,316300.0],["2022-03-11",9.25,9.33,8.26,8.31,229300.0],["2022-03-14",8.27,8.36,7.35,7.4,378500.0],["2022-03-15",7.45,8.02,7.4,7.94,292100.0],["2022-03-16",8.0,8.37,7.96,8.34,249300.0],["2022-03-17",8.24,8.86,8.22,8.78,274100.0],["2022-03-18",8.78,9.14,8.71,8.99,664000.0],["2022-03-21",8.83,9.0,8.43,8.76,334600.0],["2022-03-22",8.84,9.05,8.77,8.9,172500.0],["2022-03-23",8.82,8.95,8.48,8.51,310900.0],["2022-03-24",8.67,9.36,8.52,8.76,454600.0],["2022-03-25",8.9,8.9,8.36,8.47,283600.0],["2022-03-28",8.44,8.47,7.73,8.0,344700.0],["2022-03-29",8.09,8.37,8.03,8.17,275400.0],["2022-03-30",8.15,8.22,7.72,7.73,733500.0],["2022-03-31",7.78,7.89,7.56,7.61,302100.0],["2022-04-01",7.65,7.73,7.5,7.64,243700.0],["2022-04-04",7.64,8.27,7.64,8.24,237800.0],["2022-04-05",8.3,8.31,8.03,8.14,252200.0],["2022-04-06",8.05,8.11,7.47,7.51,294500.0],["2022-04-07",7.52,7.6,7.02,7.33,290800.0],["2022-04-08",7.3,7.3,6.95,7.04,253900.0],["2022-04-11",6.97,7.21,6.75,7.11,168100.0],["2022-04-12",7.23,7.43,7.02,7.05,126500.0],["2022-04-13",7.17,7.17,6.96,7.13,124000.0],["2022-04-14",7.21,7.24,6.84,6.86,186700.0],["2022-04-18",6.82,7.2,6.65,6.7,190700.0],["2022-04-19",6.71,7.07,6.62,6.82,256100.0],["2022-04-20",6.89,6.89,6.39,6.4,229700.0],["2022-04-21",6.5,6.55,6.01,6.11,292700.0],["2022-04-22",6.11,6.21,5.92,6.07,327300.0],["2022-04-25",6.07,6.27,5.89,6.07,385000.0],["2022-04-26",6.0,6.0,5.56,5.63,277400.0],["2022-04-27",5.73,5.95,5.43,5.45,350300.0],["2022-04-28",5.48,5.6,5.17,5.55,345600.0],["2022-04-29",5.47,5.8,5.27,5.33,302300.0],["2022-05-02",5.28,5.6,5.22,5.6,251600.0],["2022-05-03",5.6,5.72,5.38,5.57,248700.0],["2022-05-04",5.59,5.96,5.48,5.94,266700.0],["2022-05-05",5.87,5.95,5.53,5.62,223300.0],["2022-05-06",5.6,5.62,5.25,5.33,167400.0],["2022-05-09",5.2,5.2,4.85,4.87,336800.0],["2022-05-10",5.04,5.19,4.81,4.96,290500.0],["2022-05-11",4.94,5.05,4.62,4.66,339800.0],["2022-05-12",4.58,4.98,4.45,4.79,243000.0],["2022-05-13",4.85,5.22,4.85,5.15,209600.0],["2022-05-16",5.14,5.31,4.95,4.97,207900.0],["2022-05-17",5.13,5.39,5.03,5.37,237800.0],["2022-05-18",5.29,5.62,5.14,5.17,217900.0],["2022-05-19",5.16,5.41,5.16,5.27,146600.0],["2022-05-20",5.37,5.39,5.01,5.21,163800.0],["2022-05-23",5.2,5.3,4.97,5.27,211700.0],["2022-05-24",5.19,5.2,4.92,5.0,130200.0],["2022-05-25",4.96,5.11,4.92,5.05,87700.0],["2022-05-26",5.04,5.53,5.04,5.42,195300.0],["2022-05-27",5.4,5.64,5.39,5.5,281800.0],["2022-05-31",5.59,5.64,5.32,5.34,367500.0],["2022-06-01",5.33,5.49,5.16,5.28,388700.0],["2022-06-02",4.72,6.65,4.72,6.32,815900.0],["2022-06-03",6.24,6.28,5.97,6.03,441100.0],["2022-06-06",6.21,6.3,6.0,6.03,269800.0],["2022-06-07",5.91,6.35,5.9,6.33,340100.0],["2022-06-08",6.27,6.46,6.09,6.25,236200.0],["2022-06-09",6.19,6.45,6.1,6.32,233400.0],["2022-06-10",6.18,6.18,5.9,5.92,278700.0],["2022-06-13",5.51,6.13,5.48,6.07,506800.0],["2022-06-14",6.06,6.15,5.08,5.09,496300.0],["2022-06-15",5.14,5.38,5.12,5.3,413100.0],["2022-06-16",5.1,5.24,4.84,4.89,277400.0],["2022-06-17",4.88,5.11,4.7,4.73,1113900.0],["2022-06-21",4.85,4.96,4.48,4.52,764400.0],["2022-06-22",4.42,4.88,4.23,4.74,840300.0],["2022-06-23",4.75,5.33,4.71,5.32,850200.0],["2022-06-24",5.39,5.62,5.16,5.35,3546900.0],["2022-06-27",5.41,5.44,5.05,5.38,501900.0],["2022-06-28",5.42,5.44,5.0,5.01,343100.0],["2022-06-29",5.0,5.03,4.71,4.85,1657900.0],["2022-06-30",4.86,5.18,4.77,5.18,413100.0],["2022-07-01",5.14,5.26,4.85,4.86,176800.0],["2022-07-05",4.71,4.93,4.64,4.9,273300.0],["2022-07-06",4.88,5.01,4.72,4.84,159700.0],["2022-07-07",4.9,5.17,4.9,5.1,296000.0],["2022-07-08",5.03,5.4,4.99,5.09,323100.0],["2022-07-11",5.05,5.16,4.72,4.76,477600.0],["2022-07-12",4.77,4.9,4.58,4.74,204900.0],["2022-07-13",4.63,4.89,4.59,4.84,128300.0],["2022-07-14",4.77,4.87,4.66,4.82,95500.0],["2022-07-15",4.77,4.77,4.53,4.74,169000.0],["2022-07-18",4.81,5.08,4.81,4.89,225600.0],["2022-07-19",4.89,4.9,4.71,4.76,375000.0],["2022-07-20",4.81,5.17,4.81,5.17,202900.0],["2022-07-21",5.13,5.31,5.03,5.28,129700.0],["2022-07-22",5.3,5.4,4.95,4.96,177500.0],["2022-07-25",4.95,4.97,4.84,4.86,82900.0],["2022-07-26",4.8,4.82,4.69,4.76,102600.0],["2022-07-27",5.07,5.36,4.87,5.27,270500.0],["2022-07-28",5.57,6.11,5.38,5.78,302800.0],["2022-07-29",5.78,6.25,5.75,6.14,208600.0],["2022-08-01",6.09,6.2,5.83,5.94,243500.0],["2022-08-02",5.93,6.21,5.91,6.14,138300.0],["2022-08-03",6.13,6.29,6.01,6.23,168700.0],["2022-08-04",5.9,6.05,5.41,5.44,591400.0],["2022-08-05",5.28,5.6,5.19,5.2,492800.0],["2022-08-08",5.42,5.64,5.15,5.19,432100.0],["2022-08-09",5.12,5.41,4.94,4.99,442200.0],["2022-08-10",5.1,5.43,5.07,5.38,271100.0],["2022-08-11",5.51,6.1,5.48,5.66,393000.0],["2022-08-12",5.72,6.15,5.67,6.13,228400.0],["2022-08-15",6.1,6.35,5.81,6.09,307900.0],["2022-08-16",6.01,6.13,5.91,6.05,179200.0],["2022-08-17",5.99,6.02,5.74,5.8,160200.0],["2022-08-18",5.74,5.86,5.54,5.79,289900.0],["2022-08-19",5.69,5.71,5.42,5.47,249500.0],["2022-08-22",5.37,5.37,5.12,5.21,183100.0],["2022-08-23",5.25,5.43,5.22,5.31,161000.0],["2022-08-24",5.34,5.74,5.34,5.51,132300.0],["2022-08-25",5.64,5.76,5.58,5.74,108600.0],["2022-08-26",5.76,5.81,5.42,5.48,122100.0],["2022-08-29",5.4,5.54,5.28,5.28,122700.0],["2022-08-30",5.35,5.43,5.15,5.2,335700.0],["2022-08-31",5.36,5.37,5.15,5.34,173400.0],["2022-09-01",5.26,5.28,4.99,5.13,202000.0],["2022-09-02",5.21,5.41,4.99,5.2,210900.0],["2022-09-06",5.2,5.3,5.06,5.12,127700.0],["2022-09-07",5.15,5.25,5.07,5.19,176100.0],["2022-09-08",5.14,5.27,4.72,4.82,455800.0],["2022-09-09",4.83,5.02,4.81,4.92,199000.0],["2022-09-12",4.96,5.13,4.84,5.07,243000.0],["2022-09-13",4.81,4.9,4.75,4.78,252100.0],["2022-09-14",4.86,5.02,4.78,4.91,217900.0],["2022-09-15",4.88,5.09,4.88,4.91,164200.0],["2022-09-16",4.89,5.2,4.8,5.2,516800.0],["2022-09-19",5.1,5.6,5.1,5.43,278200.0],["2022-09-20",5.42,5.69,5.0,5.02,246000.0],["2022-09-21",5.04,5.12,4.84,4.85,165000.0],["2022-09-22",4.84,5.02,4.54,4.66,346200.0],["2022-09-23",4.59,4.65,4.35,4.45,364000.0],["2022-09-26",4.48,4.75,4.42,4.46,128700.0],["2022-09-27",4.58,4.71,4.49,4.55,186300.0],["2022-09-28",4.63,4.63,4.4,4.58,307500.0],["2022-09-29",4.56,4.79,4.4,4.45,354900.0],["2022-09-30",4.49,4.58,4.34,4.38,134500.0],["2022-10-03",4.4,4.74,4.32,4.59,157100.0],["2022-10-04",4.71,4.92,4.71,4.86,126500.0],["2022-10-05",4.87,4.92,4.64,4.77,101200.0],["2022-10-06",4.7,4.9,4.5,4.53,137500.0],["2022-10-07",4.48,4.48,4.25,4.31,266900.0],["2022-10-10",4.33,4.57,3.95,3.98,484900.0],["2022-10-11",3.93,3.98,3.79,3.88,233900.0],["2022-10-12",3.9,3.96,3.8,3.92,179200.0],["2022-10-13",3.85,4.11,3.8,3.99,158100.0],["2022-10-14",4.08,4.15,3.83,3.87,143800.0],["2022-10-17",3.96,4.06,3.89,3.98,128700.0],["2022-10-18",4.18,4.34,4.08,4.15,159000.0],["2022-10-19",4.07,4.22,3.95,4.08,90200.0],["2022-10-20",4.05,4.2,3.96,4.0,106600.0],["2022-10-21",4.01,4.14,3.92,4.07,124500.0],["2022-10-24",4.15,4.24,3.95,4.2,122100.0],["2022-10-25",4.2,4.4,4.2,4.32,89400.0],["2022-10-26",4.37,4.59,4.34,4.44,147400.0],["2022-10-27",4.51,4.51,4.25,4.27,123600.0],["2022-10-28",4.26,4.3,4.07,4.27,81500.0],["2022-10-31",4.27,4.55,4.26,4.52,153800.0],["2022-11-01",4.65,4.79,4.6,4.74,221700.0],["2022-11-02",4.55,4.7,3.27,3.63,1394800.0],["2022-11-03",3.61,3.86,3.45,3.76,297200.0],["2022-11-04",3.78,3.85,3.59,3.72,264300.0],["2022-11-07",3.78,3.94,3.71,3.82,231200.0],["2022-11-08",3.88,3.88,3.63,3.66,78600.0],["2022-11-09",3.7,3.7,3.43,3.49,118400.0],["2022-11-10",3.57,3.96,3.57,3.91,200500.0],["2022-11-11",3.99,4.2,3.94,4.12,124500.0],["2022-11-14",4.12,4.12,3.96,4.01,109300.0],["2022-11-15",4.11,4.34,4.11,4.18,96700.0],["2022-11-16",4.15,4.15,3.96,4.06,105000.0],["2022-11-17",4.0,4.08,3.87,3.93,88300.0],["2022-11-18",3.99,4.07,3.9,3.99,91700.0],["2022-11-21",3.91,4.01,3.71,3.95,195500.0],["2022-11-22",4.01,4.22,3.91,3.95,214200.0],["2022-11-23",3.97,4.15,3.97,4.12,67400.0],["2022-11-25",4.15,4.3,4.1,4.23,47600.0],["2022-11-28",4.23,4.54,4.06,4.09,539200.0],["2022-11-29",4.08,4.12,3.88,3.91,182200.0],["2022-11-30",3.89,3.96,3.75,3.76,226600.0],["2022-12-01",3.8,4.04,3.8,3.95,199600.0],["2022-12-02",3.9,3.99,3.81,3.95,65700.0],["2022-12-05",3.9,3.91,3.7,3.7,113000.0],["2022-12-06",3.67,3.73,3.53,3.54,220700.0],["2022-12-07",3.53,3.56,3.3,3.32,173000.0],["2022-12-08",3.35,3.45,3.28,3.35,138900.0],["2022-12-09",3.36,3.54,3.32,3.42,140800.0],["2022-12-12",3.41,3.41,3.2,3.37,339100.0],["2022-12-13",3.44,3.53,3.25,3.29,218200.0],["2022-12-14",3.32,3.72,3.32,3.6,326900.0],["2022-12-15",3.49,3.73,3.49,3.64,395200.0],["2022-12-16",3.54,3.56,3.36,3.54,1006500.0],["2022-12-19",3.48,3.64,3.39,3.54,274800.0],["2022-12-20",3.55,3.84,3.5,3.68,279900.0],["2022-12-21",3.77,3.91,3.69,3.8,172800.0],["2022-12-22",3.72,3.76,3.5,3.58,187200.0],["2022-12-23",3.56,3.58,3.38,3.4,171400.0],["2022-12-27",3.39,3.41,3.25,3.35,169600.0],["2022-12-28",3.39,3.42,3.27,3.34,179100.0],["2022-12-29",3.36,3.55,3.33,3.52,178400.0],["2022-12-30",3.5,3.69,3.48,3.68,205600.0],["2023-01-03",3.73,3.84,3.55,3.58,132400.0],["2023-01-04",3.63,3.72,3.57,3.67,75000.0],["2023-01-05",3.59,3.68,3.53,3.59,67900.0],["2023-01-06",3.65,3.81,3.54,3.63,116800.0],["2023-01-09",3.7,4.01,3.7,3.87,155100.0],["2023-01-10",3.85,4.1,3.85,4.07,69800.0],["2023-01-11",4.12,4.51,4.12,4.3,175800.0],["2023-01-12",4.38,4.75,4.29,4.73,252600.0],["2023-01-13",4.66,5.09,4.66,4.83,221600.0],["2023-01-17",4.92,5.17,4.92,5.04,132700.0],["2023-01-18",5.07,5.45,5.07,5.35,371600.0],["2023-01-19",5.3,5.56,5.26,5.51,318100.0],["2023-01-20",5.56,5.64,5.16,5.33,178700.0],["2023-01-23",5.31,5.47,5.23,5.45,111000.0],["2023-01-24",5.53,5.59,5.33,5.36,130000.0],["2023-01-25",5.24,5.28,5.13,5.24,110300.0],["2023-01-26",5.51,5.51,5.19,5.33,84300.0],["2023-01-27",5.33,5.42,5.2,5.34,77800.0],["2023-01-30",5.26,5.26,5.0,5.03,118600.0],["2023-01-31",5.05,5.49,5.03,5.43,202100.0],["2023-02-01",5.48,5.64,5.21,5.63,182600.0],["2023-02-02",5.0,5.55,5.0,5.36,444200.0],["2023-02-03",5.25,5.47,5.12,5.31,131400.0],["2023-02-06",5.46,6.58,5.46,6.38,723000.0],["2023-02-07",6.44,6.57,6.24,6.57,343900.0],["2023-02-08",6.6,6.61,6.03,6.05,326300.0],["2023-02-09",6.17,6.23,5.77,5.81,193500.0],["2023-02-10",5.78,5.85,5.57,5.72,236600.0],["2023-02-13",5.72,5.93,5.72,5.83,171400.0],["2023-02-14",5.84,5.84,5.5,5.64,145400.0],["2023-02-15",5.62,6.1,5.56,6.04,220600.0],["2023-02-16",5.93,6.18,5.78,5.88,224400.0],["2023-02-17",5.82,5.97,5.69,5.87,198500.0],["2023-02-21",5.73,5.78,5.37,5.43,234600.0],["2023-02-22",5.43,5.44,5.13,5.15,154200.0],["2023-02-23",5.21,5.44,5.15,5.39,132100.0],["2023-02-24",5.25,5.31,5.1,5.25,152200.0],["2023-02-27",5.25,5.33,5.11,5.27,142200.0],["2023-02-28",5.24,5.56,5.24,5.36,173700.0],["2023-03-01",5.35,5.56,5.33,5.36,117900.0],["2023-03-02",5.29,5.3,5.1,5.24,130500.0],["2023-03-03",5.26,5.57,5.25,5.37,208600.0],["2023-03-06",5.37,5.43,5.19,5.21,141300.0],["2023-03-07",5.2,5.27,4.99,5.09,109800.0],["2023-03-08",5.31,5.68,5.29,5.62,309400.0],["2023-03-09",5.64,5.7,5.31,5.36,235500.0],["2023-03-10",5.39,5.4,4.78,4.88,214400.0],["2023-03-13",4.77,4.93,4.72,4.85,165900.0],["2023-03-14",5.04,5.1,4.79,4.88,150800.0],["2023-03-15",4.73,4.78,4.5,4.59,121400.0],["2023-03-16",4.5,4.66,4.42,4.64,148800.0],["2023-03-17",4.62,4.62,4.25,4.27,343700.0],["2023-03-20",4.24,4.35,4.09,4.1,130900.0],["2023-03-21",4.14,4.33,4.14,4.28,131500.0],["2023-03-22",4.31,4.43,4.2,4.22,95800.0],["2023-03-23",4.25,4.36,4.09,4.13,140100.0],["2023-03-24",4.03,4.18,3.94,4.11,118100.0],["2023-03-27",4.2,4.27,4.09,4.23,70400.0],["2023-03-28",4.2,4.36,4.2,4.25,103500.0],["2023-03-29",4.33,4.53,4.23,4.47,120800.0],["2023-03-30",4.57,4.87,4.56,4.77,464300.0],["2023-03-31",4.83,4.97,4.78,4.91,122900.0],["2023-04-03",4.89,4.98,4.55,4.68,247900.0],["2023-04-04",4.69,4.93,4.3,4.3,141500.0],["2023-04-05",4.24,4.35,3.88,3.97,207600.0],["2023-04-06",3.98,4.03,3.87,4.0,152600.0],["2023-04-10",3.96,4.18,3.93,4.13,130700.0],["2023-04-11",4.16,4.37,4.16,4.26,159400.0],["2023-04-12",4.3,4.36,4.05,4.07,151300.0],["2023-04-13",4.11,4.4,4.11,4.28,161700.0],["2023-04-14",4.27,4.27,4.08,4.23,157600.0],["2023-04-17",4.24,4.51,4.22,4.47,155700.0],["2023-04-18",4.55,4.64,4.24,4.25,90600.0],["2023-04-19",4.22,4.22,4.14,4.17,72900.0],["2023-04-20",4.11,4.15,4.02,4.04,63100.0],["2023-04-21",4.06,4.11,4.01,4.04,91400.0],["2023-04-24",4.04,4.09,3.95,4.07,80200.0],["2023-04-25",4.0,4.14,3.96,3.96,84900.0],["2023-04-26",3.93,4.04,3.88,3.99,133700.0],["2023-04-27",4.02,4.18,4.0,4.07,89600.0],["2023-04-28",4.02,4.11,3.98,4.05,81900.0],["2023-05-01",4.03,4.24,3.98,4.02,70700.0],["2023-05-02",4.03,4.15,3.94,3.99,66400.0],["2023-05-03",4.01,4.13,3.92,3.92,104900.0],["2023-05-04",3.97,3.97,3.63,3.7,153300.0],["2023-05-05",3.76,4.0,3.71,3.9,216700.0],["2023-05-08",3.91,3.93,3.71,3.9,58600.0],["2023-05-09",3.95,4.16,3.95,4.1,115200.0],["2023-05-10",4.2,4.38,4.12,4.34,96000.0],["2023-05-11",4.29,4.46,4.29,4.41,69800.0],["2023-05-12",4.43,4.47,4.17,4.27,45700.0],["2023-05-15",4.24,4.38,4.16,4.33,48700.0],["2023-05-16",4.31,4.54,4.31,4.48,87300.0],["2023-05-17",4.53,4.65,4.36,4.61,54700.0],["2023-05-18",4.6,4.74,4.47,4.49,87300.0],["2023-05-19",4.49,4.57,4.12,4.19,103400.0],["2023-05-22",4.01,4.31,4.0,4.26,213300.0],["2023-05-23",4.28,4.58,4.27,4.28,156500.0],["2023-05-24",4.24,4.25,4.06,4.19,118800.0],["2023-05-25",4.19,4.19,3.97,3.99,156100.0],["2023-05-26",4.0,4.09,3.92,4.01,244100.0],["2023-05-30",4.07,4.36,4.02,4.24,137200.0],["2023-05-31",4.47,4.75,4.11,4.69,337500.0],["2023-06-01",4.69,5.37,4.42,5.32,307300.0],["2023-06-02",5.55,6.25,5.44,6.08,521400.0],["2023-06-05",6.32,6.7,6.01,6.5,471600.0],["2023-06-06",6.37,6.9,6.16,6.67,411500.0],["2023-06-07",6.86,6.86,5.9,6.02,442600.0],["2023-06-08",6.0,6.47,5.95,6.28,221400.0],["2023-06-09",6.29,6.45,6.09,6.15,143000.0],["2023-06-12",5.62,6.83,5.51,6.48,408800.0],["2023-06-13",6.6,7.22,6.6,7.22,383100.0],["2023-06-14",7.3,7.58,6.64,6.77,454700.0],["2023-06-15",6.69,7.08,6.66,6.79,203900.0],["2023-06-16",6.9,6.9,6.6,6.72,272400.0],["2023-06-20",6.56,6.58,6.11,6.32,226200.0],["2023-06-21",6.32,6.35,6.07,6.1,291800.0],["2023-06-22",6.0,6.09,5.72,5.98,268900.0],["2023-06-23",5.8,5.94,5.75,5.87,132200.0],["2023-06-26",5.82,6.0,5.6,5.6,156600.0],["2023-06-27",5.6,5.62,5.25,5.59,452600.0],["2023-06-28",5.54,6.13,5.54,6.08,191800.0],["2023-06-29",6.09,6.35,5.95,6.06,423300.0],["2023-06-30",6.2,6.33,6.01,6.26,170400.0],["2023-07-03",6.12,6.4,6.08,6.34,85300.0],["2023-07-05",6.34,6.36,5.99,6.2,117800.0],["2023-07-06",6.1,6.11,5.75,6.06,125800.0],["2023-07-07",6.02,6.31,6.02,6.26,93500.0],["2023-07-10",6.32,6.71,6.26,6.7,125200.0],["2023-07-11",6.75,6.84,6.58,6.7,98800.0],["2023-07-12",6.88,6.94,6.76,6.8,149400.0],["2023-07-13",6.92,6.98,6.61,6.68,87900.0],["2023-07-14",6.63,6.67,6.4,6.55,77300.0],["2023-07-17",6.5,6.9,6.5,6.72,156000.0],["2023-07-18",7.05,8.3,7.01,7.8,913300.0],["2023-07-19",7.84,7.89,7.05,7.51,396800.0],["2023-07-20",7.53,7.53,7.02,7.06,196000.0],["2023-07-21",7.04,7.42,6.89,7.31,223200.0],["2023-07-24",7.39,7.59,7.04,7.33,176200.0],["2023-07-25",7.35,7.37,6.97,7.03,230200.0],["2023-07-26",7.37,7.73,7.17,7.51,501100.0],["2023-07-27",7.96,9.15,7.71,8.45,2200900.0],["2023-07-28",9.21,11.63,8.65,9.84,4864400.0],["2023-07-31",10.09,11.19,9.59,10.08,2748300.0],["2023-08-01",16.0,17.37,13.31,16.13,48611100.0],["2023-08-02",15.64,15.78,10.82,11.46,20905300.0],["2023-08-03",9.82,11.28,9.59,9.6,9549100.0],["2023-08-04",10.16,12.19,9.75,10.31,21145700.0],["2023-08-07",10.3,10.52,8.88,10.05,7011000.0],["2023-08-08",8.73,9.4,8.45,8.7,4138500.0],["2023-08-09",8.44,8.85,8.22,8.54,2800200.0],["2023-08-10",8.1,9.72,8.03,9.68,5463700.0],["2023-08-11",9.46,9.58,8.65,8.77,2954200.0],["2023-08-14",8.9,10.22,8.75,10.07,4904500.0],["2023-08-15",9.75,9.83,8.98,8.99,2162600.0],["2023-08-16",9.13,9.7,8.81,8.93,2791700.0],["2023-08-17",8.62,8.85,8.37,8.62,2281000.0],["2023-08-18",8.26,8.91,8.19,8.65,1488900.0],["2023-08-21",8.71,9.21,8.65,9.07,2079200.0],["2023-08-22",9.28,9.39,8.68,9.05,1512100.0],["2023-08-23",8.99,9.44,8.91,9.27,1327600.0],["2023-08-24",9.22,9.26,8.66,8.67,1153900.0],["2023-08-25",8.76,9.14,8.68,8.93,648400.0],["2023-08-28",8.86,9.32,8.85,9.26,913900.0],["2023-08-29",9.2,9.77,9.01,9.53,1547400.0],["2023-08-30",9.55,9.76,9.16,9.66,1307500.0],["2023-08-31",9.66,9.87,9.03,9.25,1338300.0],["2023-09-01",9.4,9.6,9.25,9.36,800400.0],["2023-09-05",9.19,9.31,8.56,8.73,1395000.0],["2023-09-06",8.78,8.95,8.36,8.39,960700.0],["2023-09-07",8.24,8.32,7.91,8.16,760500.0],["2023-09-08",8.14,8.19,7.92,8.06,616200.0],["2023-09-11",8.22,8.25,7.89,7.93,488500.0],["2023-09-12",7.87,7.96,7.63,7.73,621500.0],["2023-09-13",7.69,7.88,7.5,7.56,692400.0],["2023-09-14",7.72,7.74,7.52,7.61,553300.0],["2023-09-15",7.55,7.76,7.55,7.72,543500.0],["2023-09-18",7.68,7.89,7.49,7.79,585700.0],["2023-09-19",7.65,7.88,7.63,7.66,387200.0],["2023-09-20",7.65,7.75,7.5,7.57,373600.0],["2023-09-21",7.38,7.67,7.29,7.59,444900.0],["2023-09-22",7.61,7.97,7.57,7.62,437000.0],["2023-09-25",7.45,7.6,7.35,7.47,321400.0],["2023-09-26",7.37,7.68,7.0,7.28,728700.0],["2023-09-27",7.43,7.52,7.31,7.5,328400.0],["2023-09-28",7.46,7.7,7.38,7.5,808400.0],["2023-09-29",7.65,7.65,7.48,7.55,314300.0],["2023-10-02",7.49,7.64,7.16,7.21,484300.0],["2023-10-03",7.16,7.3,6.77,6.89,685500.0],["2023-10-04",6.92,7.02,6.77,6.9,318400.0],["2023-10-05",6.87,6.88,6.68,6.8,362900.0],["2023-10-06",6.72,7.04,6.7,6.89,268700.0],["2023-10-09",6.73,6.8,6.28,6.53,683000.0],["2023-10-10",6.44,6.91,6.31,6.83,462900.0],["2023-10-11",6.81,6.94,6.72,6.8,309100.0],["2023-10-12",6.76,6.76,6.31,6.41,496700.0],["2023-10-13",6.4,6.44,6.29,6.33,251100.0],["2023-10-16",6.37,6.42,6.19,6.21,336200.0],["2023-10-17",6.16,6.6,6.16,6.46,374100.0],["2023-10-18",6.32,6.34,6.12,6.18,551600.0],["2023-10-19",6.17,6.23,6.02,6.08,416500.0],["2023-10-20",6.0,6.09,5.95,6.02,391400.0],["2023-10-23",5.91,5.96,5.78,5.83,710000.0],["2023-10-24",6.24,6.54,6.2,6.27,661100.0],["2023-10-25",6.24,6.25,6.08,6.14,363800.0],["2023-10-26",6.13,6.41,6.11,6.22,303700.0],["2023-10-27",6.26,6.3,6.08,6.21,257300.0],["2023-10-30",6.3,6.39,6.05,6.22,276400.0],["2023-10-31",6.17,6.3,6.1,6.27,227500.0],["2023-11-01",6.54,6.7,6.08,6.4,451000.0],["2023-11-02",7.25,7.28,6.73,7.26,937900.0],["2023-11-03",7.42,7.82,7.42,7.75,584700.0],["2023-11-06",7.76,7.83,7.6,7.75,367500.0],["2023-11-07",7.64,8.11,7.37,8.1,470000.0],["2023-11-08",8.14,8.2,7.92,8.13,310800.0],["2023-11-09",8.21,8.32,7.8,7.96,376900.0],["2023-11-10",7.99,7.99,7.53,7.73,386200.0],["2023-11-13",7.67,8.26,7.64,8.22,272900.0],["2023-11-14",8.5,8.98,8.38,8.95,569500.0],["2023-11-15",8.96,9.28,8.87,8.91,513000.0],["2023-11-16",8.86,9.13,8.72,9.09,313700.0],["2023-11-17",9.11,9.37,9.0,9.26,313600.0],["2023-11-20",9.27,9.45,9.03,9.36,293700.0],["2023-11-21",9.17,9.31,8.81,8.83,326000.0],["2023-11-22",8.92,9.17,8.86,8.98,470900.0],["2023-11-24",8.93,9.39,8.82,9.36,171600.0],["2023-11-27",9.3,9.3,8.85,8.95,558500.0],["2023-11-28",8.8,8.92,8.56,8.84,309900.0],["2023-11-29",8.94,9.3,8.82,9.25,544700.0],["2023-11-30",9.34,9.8,9.18,9.46,866700.0],["2023-12-01",9.31,9.8,9.22,9.78,506200.0],["2023-12-04",9.55,9.92,9.55,9.86,537800.0],["2023-12-05",9.78,10.13,9.72,9.95,376000.0],["2023-12-06",9.89,10.06,9.73,9.9,340200.0],["2023-12-07",9.9,10.08,9.7,9.94,276200.0],["2023-12-08",9.86,10.05,9.6,10.0,509900.0],["2023-12-11",10.03,10.38,9.92,10.21,457400.0],["2023-12-12",10.14,10.46,9.87,10.46,329100.0],["2023-12-13",10.46,10.99,10.4,10.92,587500.0],["2023-12-14",11.0,11.4,10.85,10.99,685500.0],["2023-12-15",11.02,11.22,10.8,11.15,844000.0],["2023-12-18",11.11,11.4,10.72,10.8,338300.0],["2023-12-19",10.99,11.13,10.9,11.04,382700.0],["2023-12-20",10.91,10.91,10.14,10.2,669900.0],["2023-12-21",10.38,10.6,10.37,10.53,317200.0],["2023-12-22",10.66,11.14,10.65,11.06,478100.0],["2023-12-26",11.04,11.5,11.0,11.4,299800.0],["2023-12-27",11.44,11.67,11.36,11.66,350700.0],["2023-12-28",11.68,11.81,11.37,11.45,637600.0],["2023-12-29",11.39,11.6,10.9,11.14,776500.0],["2024-01-02",10.9,11.15,10.6,10.84,321200.0],["2024-01-03",10.58,10.94,10.17,10.91,748100.0],["2024-01-04",11.01,11.76,10.73,11.34,691000.0],["2024-01-05",11.2,11.65,11.19,11.43,621400.0],["2024-01-08",11.41,11.41,10.71,10.79,457400.0],["2024-01-09",10.54,10.55,10.18,10.22,527500.0],["2024-01-10",10.22,10.68,10.13,10.39,324500.0],["2024-01-11",10.39,10.39,9.73,10.06,369400.0],["2024-01-12",10.19,10.3,9.95,10.11,180800.0],["2024-01-16",10.04,10.09,9.64,9.72,346300.0],["2024-01-17",9.7,10.92,9.67,10.24,1254500.0],["2024-01-18",10.4,10.49,9.37,9.75,595600.0],["2024-01-19",9.77,9.79,9.44,9.67,345100.0],["2024-01-22",9.83,10.19,9.77,10.03,274100.0],["2024-01-23",10.17,10.33,10.01,10.03,301700.0],["2024-01-24",10.25,10.25,9.68,9.75,533200.0],["2024-01-25",12.57,13.8,11.0,13.25,13225700.0],["2024-01-26",13.45,14.7,13.03,13.77,3453400.0],["2024-01-29",13.7,13.9,13.07,13.64,1421100.0],["2024-01-30",13.5,14.3,13.36,13.44,1120000.0],["2024-01-31",11.5,11.5,10.75,11.0,5934200.0],["2024-02-01",11.15,11.42,11.1,11.31,2543500.0],["2024-02-02",11.25,11.27,10.92,11.17,899800.0],["2024-02-05",11.0,11.31,10.89,10.99,1003900.0],["2024-02-06",11.0,11.0,10.47,10.59,1228900.0],["2024-02-07",10.71,10.71,10.19,10.28,1266800.0],["2024-02-08",10.29,11.07,10.21,10.93,931600.0],["2024-02-09",11.06,11.37,10.99,11.31,794600.0],["2024-02-12",11.57,13.21,11.5,13.03,2920200.0],["2024-02-13",12.58,12.82,12.12,12.71,1005400.0],["2024-02-14",13.13,14.49,13.02,14.44,1612300.0],["2024-02-15",14.43,14.5,13.91,14.37,1035200.0],["2024-02-16",14.23,14.65,13.87,14.28,770400.0],["2024-02-20",14.07,14.1,12.93,13.27,957800.0],["2024-02-21",13.07,13.6,12.73,13.21,600900.0],["2024-02-22",13.41,13.59,13.04,13.04,527700.0],["2024-02-23",13.05,13.05,12.64,12.84,594200.0],["2024-02-26",12.8,13.4,12.75,13.29,439400.0],["2024-02-27",13.49,13.65,13.19,13.23,484600.0],["2024-02-28",13.14,13.47,13.01,13.06,424300.0],["2024-02-29",13.3,14.18,13.23,13.45,660400.0],["2024-03-01",13.51,13.85,13.13,13.71,447500.0],["2024-03-04",15.06,15.24,13.43,14.35,1599500.0],["2024-03-05",14.13,14.25,13.19,13.42,606800.0],["2024-03-06",13.67,14.59,13.51,13.91,740100.0],["2024-03-07",13.99,14.58,13.86,14.4,474300.0],["2024-03-08",14.72,15.24,14.6,14.96,792500.0],["2024-03-11",14.9,15.05,14.28,14.7,513000.0],["2024-03-12",14.8,14.89,14.01,14.54,392000.0],["2024-03-13",14.5,14.92,14.39,14.65,308600.0],["2024-03-14",14.62,14.67,13.11,13.56,801500.0],["2024-03-15",13.58,14.26,13.54,14.05,1017000.0],["2024-03-18",14.0,14.0,13.3,13.31,520700.0],["2024-03-19",13.17,13.28,12.84,13.17,555700.0],["2024-03-20",13.21,13.68,12.72,13.41,426200.0],["2024-03-21",13.5,13.5,13.03,13.11,527100.0],["2024-03-22",13.24,13.27,12.87,13.03,310200.0],["2024-03-25",13.03,13.32,13.03,13.2,220300.0],["2024-03-26",13.29,13.43,12.84,12.9,402600.0],["2024-03-27",13.0,13.52,12.82,13.45,710400.0],["2024-03-28",13.62,13.78,13.37,13.51,630600.0],["2024-04-01",13.6,13.63,13.28,13.49,281600.0],["2024-04-02",13.1,13.2,12.7,13.02,331700.0],["2024-04-03",12.86,13.2,12.81,13.04,420300.0],["2024-04-04",13.16,13.39,12.66,12.69,317400.0],["2024-04-05",12.66,12.97,12.55,12.83,240500.0],["2024-04-08",12.85,13.06,12.72,12.76,236300.0],["2024-04-09",12.72,13.22,12.6,13.1,332700.0],["2024-04-10",12.65,12.74,12.33,12.68,279800.0],["2024-04-11",12.69,13.02,12.49,13.01,233900.0],["2024-04-12",12.97,13.02,12.24,12.48,269400.0],["2024-04-15",12.48,12.53,11.94,12.06,334400.0],["2024-04-16",11.86,12.15,11.69,11.95,253800.0],["2024-04-17",12.0,12.07,11.77,11.88,183300.0],["2024-04-18",11.82,11.96,11.69,11.75,184900.0],["2024-04-19",11.64,11.78,11.52,11.66,319000.0],["2024-04-22",11.53,11.84,11.37,11.74,263600.0],["2024-04-23",11.76,12.35,11.64,12.33,304000.0],["2024-04-24",12.32,12.47,11.86,11.87,235400.0],["2024-04-25",11.6,11.99,11.36,11.86,186800.0],["2024-04-26",11.89,12.49,11.86,12.27,365800.0],["2024-04-29",12.4,12.61,12.33,12.51,200500.0],["2024-04-30",12.25,12.62,12.14,12.35,258800.0],["2024-05-01",12.44,13.24,12.36,12.64,294600.0],["2024-05-02",12.88,13.17,12.57,12.99,327300.0],["2024-05-03",13.4,13.48,13.14,13.37,249500.0],["2024-05-06",13.47,13.74,13.41,13.74,653800.0],["2024-05-07",13.79,13.89,13.42,13.53,257800.0],["2024-05-08",13.23,13.67,13.07,13.57,185700.0],["2024-05-09",13.51,13.91,13.45,13.81,256600.0],["2024-05-10",13.85,14.02,13.5,13.52,272800.0],["2024-05-13",13.79,14.04,13.72,14.01,279700.0],["2024-05-14",14.05,14.49,13.94,14.03,400800.0],["2024-05-15",14.35,14.75,14.16,14.49,435900.0],["2024-05-16",14.4,14.43,14.2,14.21,170300.0],["2024-05-17",14.15,14.31,13.92,14.01,213300.0],["2024-05-20",13.91,14.47,13.74,14.34,371500.0],["2024-05-21",14.26,15.43,14.24,15.24,695200.0],["2024-05-22",15.11,16.07,15.11,15.8,818700.0],["2024-05-23",15.9,15.92,14.85,15.11,433800.0],["2024-05-24",15.23,16.06,15.23,16.06,553700.0],["2024-05-28",16.24,16.35,15.77,15.93,585900.0],["2024-05-29",15.51,15.93,15.43,15.79,887300.0],["2024-05-30",17.95,20.69,16.59,17.44,3966900.0],["2024-05-31",17.98,19.65,17.81,19.18,1792100.0],["2024-06-03",20.0,21.0,19.25,20.77,1984400.0],["2024-06-04",20.49,21.19,19.41,21.03,1314400.0],["2024-06-05",21.21,22.4,21.21,22.35,1398600.0],["2024-06-06",22.26,22.5,21.16,21.54,1015400.0],["2024-06-07",21.09,21.76,21.0,21.36,734800.0],["2024-06-10",21.0,22.44,21.0,22.07,784700.0],["2024-06-11",21.46,22.09,21.24,21.96,697800.0],["2024-06-12",23.17,24.26,23.03,23.55,1366500.0],["2024-06-13",24.13,27.27,24.13,26.34,2566800.0],["2024-06-14",26.05,27.38,25.43,25.92,1347300.0],["2024-06-17",25.85,26.55,24.93,25.04,1231400.0],["2024-06-18",24.81,25.76,24.1,25.18,1234000.0],["2024-06-20",25.32,25.37,24.18,24.5,1414500.0],["2024-06-21",24.04,24.66,23.52,24.43,702700.0],["2024-06-24",24.31,24.89,22.6,23.21,1220700.0],["2024-06-25",23.21,24.42,22.77,24.04,806600.0],["2024-06-26",24.13,24.22,23.02,23.6,962800.0],["2024-06-27",23.42,25.25,23.4,24.27,1678900.0],["2024-06-28",24.57,24.8,23.03,23.39,6103100.0],["2024-07-01",23.57,23.84,22.12,22.98,911600.0],["2024-07-02",23.18,24.24,22.77,24.09,712600.0],["2024-07-03",24.16,26.28,24.1,25.95,1037300.0],["2024-07-05",26.29,26.73,25.28,25.65,1130000.0],["2024-07-08",25.96,28.8,25.85,28.06,2380600.0],["2024-07-09",28.4,29.14,27.22,27.28,1581200.0],["2024-07-10",27.6,27.65,26.18,27.43,887100.0],["2024-07-11",28.09,29.5,27.81,29.07,1180200.0],["2024-07-12",29.2,30.1,28.62,29.8,1705100.0],["2024-07-15",30.02,31.38,28.97,31.19,1378900.0],["2024-07-16",31.69,32.7,31.3,32.42,1869000.0],["2024-07-17",31.4,32.67,28.21,29.0,2432700.0],["2024-07-18",29.32,30.32,26.17,26.23,2078600.0],["2024-07-19",26.29,27.2,25.55,26.25,857800.0],["2024-07-22",27.58,28.97,27.08,28.53,1249100.0],["2024-07-23",28.44,30.84,28.42,28.78,1531200.0],["2024-07-24",27.85,27.98,26.24,26.37,831900.0],["2024-07-25",26.97,26.97,24.69,25.04,1128900.0],["2024-07-26",25.87,26.0,24.97,25.44,601800.0],["2024-07-29",26.34,26.71,24.09,24.5,907700.0],["2024-07-30",24.5,25.07,22.93,23.11,947000.0],["2024-07-31",23.62,25.21,23.2,24.16,911000.0],["2024-08-01",24.2,25.32,22.33,22.67,914100.0],["2024-08-02",20.99,21.66,20.61,21.42,899100.0],["2024-08-05",18.23,20.45,17.22,20.4,995600.0],["2024-08-06",21.61,21.95,19.76,20.59,987100.0],["2024-08-07",19.0,19.44,17.02,18.71,2316600.0],["2024-08-08",19.39,20.51,18.58,20.32,772900.0],["2024-08-09",20.4,20.84,19.26,19.98,789300.0],["2024-08-12",20.36,20.88,19.55,19.72,644300.0],["2024-08-13",20.05,20.97,20.05,20.66,721200.0],["2024-08-14",21.37,22.01,20.34,20.52,474500.0],["2024-08-15",21.23,21.69,20.72,21.22,1225800.0],["2024-08-16",21.11,21.58,20.81,21.38,632600.0],["2024-08-19",21.24,22.38,21.2,22.29,617900.0],["2024-08-20",22.4,22.89,20.14,20.41,736400.0],["2024-08-21",20.5,20.98,19.95,20.65,582000.0],["2024-08-22",20.69,20.84,19.91,19.98,353300.0],["2024-08-23",20.21,21.59,20.11,21.28,725500.0],["2024-08-26",21.3,21.32,20.58,20.99,458000.0],["2024-08-27",20.55,21.06,20.35,20.52,392100.0],["2024-08-28",20.21,20.65,19.29,19.35,555500.0],["2024-08-29",19.71,20.06,19.46,19.79,500200.0],["2024-08-30",20.11,20.36,19.64,20.22,933000.0],["2024-09-03",19.58,19.63,18.61,18.85,783700.0],["2024-09-04",18.68,19.36,18.33,18.73,410600.0],["2024-09-05",18.73,19.13,18.6,18.78,404300.0],["2024-09-06",18.75,18.99,17.91,18.42,633600.0],["2024-09-09",18.75,20.07,18.47,19.95,653600.0],["2024-09-10",20.46,22.76,20.12,22.72,1279100.0],["2024-09-11",22.96,23.59,21.66,21.93,1328000.0],["2024-09-12",22.46,22.9,21.52,21.68,1567400.0],["2024-09-13",22.01,22.75,21.27,21.44,1681400.0],["2024-09-16",21.38,21.75,20.34,21.68,1823800.0],["2024-09-17",22.2,22.29,21.2,21.33,548000.0],["2024-09-18",21.24,22.05,20.7,20.73,518600.0],["2024-09-19",21.62,22.3,20.96,21.9,535100.0],["2024-09-20",21.8,22.29,21.54,22.03,1749000.0],["2024-09-23",22.17,25.22,22.05,24.44,3254600.0],["2024-09-24",24.46,24.7,23.0,24.03,1685000.0],["2024-09-25",23.95,24.79,23.23,23.35,1188700.0],["2024-09-26",24.0,24.54,21.35,22.06,1654200.0],["2024-09-27",22.2,23.33,21.81,22.98,866400.0],["2024-09-30",22.82,24.31,22.4,23.6,852200.0],["2024-10-01",23.85,23.85,21.11,21.33,1230200.0],["2024-10-02",21.21,21.97,20.6,21.88,754800.0],["2024-10-03",21.74,22.22,20.9,21.51,641200.0],["2024-10-04",22.5,24.28,22.16,23.96,1276300.0],["2024-10-07",23.88,24.3,23.01,23.49,824000.0],["2024-10-08",23.47,24.52,22.58,22.6,1169000.0],["2024-10-09",22.52,24.18,22.25,23.72,1231600.0],["2024-10-10",23.16,23.33,21.17,22.17,1712500.0],["2024-10-11",22.01,24.45,21.7,24.0,1214700.0],["2024-10-14",24.11,24.46,23.44,23.81,729500.0],["2024-10-15",23.81,23.98,22.68,23.27,590800.0],["2024-10-16",23.7,26.67,23.13,26.39,2121300.0],["2024-10-17",26.7,27.1,24.65,24.73,1706400.0],["2024-10-18",25.0,25.59,24.03,24.92,1119700.0],["2024-10-21",24.91,24.91,22.37,23.85,1703200.0],["2024-10-22",23.46,23.73,23.07,23.36,552000.0],["2024-10-23",22.82,23.29,21.96,22.19,904600.0],["2024-10-24",22.36,22.99,22.15,22.64,696700.0],["2024-10-25",23.05,23.82,22.77,22.93,538300.0],["2024-10-28",23.3,24.69,23.3,24.22,892700.0],["2024-10-29",24.52,24.52,23.51,24.08,617800.0],["2024-10-30",23.56,24.33,22.93,23.48,776100.0],["2024-10-31",24.5,26.56,22.72,24.52,2244900.0],["2024-11-01",24.75,29.6,24.56,28.54,2745600.0],["2024-11-04",28.05,29.07,26.66,27.04,1808800.0],["2024-11-05",27.34,28.95,27.11,28.7,960600.0],["2024-11-06",29.7,30.08,27.52,28.62,1075600.0],["2024-11-07",28.56,30.18,28.05,28.31,1798600.0],["2024-11-08",28.1,35.08,27.7,34.14,4559900.0],["2024-11-11",36.61,37.0,33.89,36.81,2944100.0],["2024-11-12",35.73,37.4,34.87,36.06,1475000.0],["2024-11-13",37.0,38.02,35.18,36.65,1691600.0],["2024-11-14",36.8,37.25,30.01,31.91,3184700.0],["2024-11-15",31.98,31.98,29.4,30.08,1524400.0],["2024-11-18",30.5,32.38,30.21,30.57,1388600.0],["2024-11-19",29.78,32.09,29.55,31.57,1119000.0],["2024-11-20",31.56,32.23,30.4,31.16,700900.0],["2024-11-21",31.6,35.09,31.6,33.96,1968300.0],["2024-11-22",34.3,34.98,31.84,34.22,1150800.0],["2024-11-25",35.52,37.08,33.83,34.61,1933700.0],["2024-11-26",34.21,34.82,33.44,33.68,824800.0],["2024-11-27",34.47,35.78,31.73,32.37,1014000.0],["2024-11-29",33.02,34.7,32.79,34.06,518600.0],["2024-12-02",34.7,36.39,33.9,34.49,1277600.0],["2024-12-03",33.55,34.59,32.11,32.84,1108200.0],["2024-12-04",33.3,35.5,32.64,35.23,1219200.0],["2024-12-05",36.05,37.9,34.55,34.89,1847400.0],["2024-12-06",35.3,35.85,30.13,31.2,2656500.0],["2024-12-09",31.45,31.45,28.35,28.73,2048800.0],["2024-12-10",28.45,29.01,26.92,27.04,1501800.0],["2024-12-11",27.55,29.35,26.8,28.81,1737400.0],["2024-12-12",28.54,28.71,25.91,26.37,1700500.0],["2024-12-13",26.79,27.0,25.54,25.83,960700.0],["2024-12-16",25.91,26.75,25.5,25.78,1656100.0],["2024-12-17",25.25,26.0,24.55,25.93,1423700.0],["2024-12-18",26.33,27.71,24.38,24.95,1925200.0],["2024-12-19",25.49,25.82,23.87,24.14,1105100.0],["2024-12-20",23.72,25.65,23.57,25.15,1325600.0],["2024-12-23",25.27,25.91,25.01,25.31,817900.0],["2024-12-24",25.11,25.48,24.44,25.02,543300.0],["2024-12-26",24.82,26.56,24.27,26.48,878400.0],["2024-12-27",26.01,26.26,24.25,25.06,1015100.0],["2024-12-30",24.44,25.42,23.17,25.2,1239100.0],["2024-12-31",25.63,25.82,24.13,24.63,1242800.0],["2025-01-02",25.25,26.6,24.93,25.55,983700.0],["2025-01-03",25.91,28.85,25.91,28.68,1483000.0],["2025-01-06",29.95,30.29,28.84,29.14,1162700.0],["2025-01-07",29.57,29.9,27.48,28.55,1003300.0],["2025-01-08",27.84,28.55,26.45,27.17,817800.0],["2025-01-10",26.78,27.13,25.8,27.08,685500.0],["2025-01-13",26.0,26.36,25.03,26.08,809100.0],["2025-01-14",26.7,27.16,25.61,26.39,1237600.0],["2025-01-15",28.02,28.37,27.35,28.05,681600.0],["2025-01-16",28.09,28.47,27.65,27.81,496700.0],["2025-01-17",28.25,28.78,27.79,27.81,685800.0],["2025-01-21",28.39,29.33,26.5,28.74,1362600.0],["2025-01-22",29.02,29.96,28.15,28.87,999400.0],["2025-01-23",28.44,29.8,28.0,29.72,623700.0],["2025-01-24",29.99,30.17,28.8,29.04,624100.0],["2025-01-27",26.74,26.85,24.9,26.03,1617500.0],["2025-01-28",26.16,26.51,25.05,26.19,904400.0],["2025-01-29",26.3,26.58,25.41,26.1,575800.0],["2025-01-30",26.61,27.75,26.5,27.31,715600.0],["2025-01-31",27.42,28.35,26.04,26.27,1165500.0],["2025-02-03",24.91,26.7,24.71,26.32,704000.0],["2025-02-04",26.34,26.64,25.03,25.32,1073400.0],["2025-02-05",25.48,26.12,25.01,25.52,1479000.0],["2025-02-06",28.0,35.44,26.86,34.24,6587300.0],["2025-02-07",31.47,35.07,31.32,32.85,3062000.0],["2025-02-10",33.22,34.49,32.11,32.59,1390900.0],["2025-02-11",31.9,33.27,31.26,31.72,1475100.0],["2025-02-12",30.98,31.25,30.22,30.35,807400.0],["2025-02-13",31.04,31.94,30.22,31.69,806500.0],["2025-02-14",31.82,32.38,29.66,31.16,923900.0],["2025-02-18",31.46,32.88,31.21,32.41,914600.0],["2025-02-19",32.38,33.18,31.14,31.45,633600.0],["2025-02-20",31.33,31.33,27.77,28.83,1106300.0],["2025-02-21",29.29,29.29,25.41,25.7,1490700.0],["2025-02-24",25.74,25.77,23.79,23.96,1264300.0],["2025-02-25",23.5,23.5,21.46,22.38,2065200.0],["2025-02-26",23.08,24.01,23.01,23.74,1383400.0],["2025-02-27",24.33,24.39,21.99,22.12,1027100.0],["2025-02-28",21.83,23.13,21.56,22.71,841100.0],["2025-03-03",23.0,23.02,19.95,20.01,1293300.0],["2025-03-04",19.12,20.12,18.27,19.39,1324100.0],["2025-03-05",19.66,20.1,18.99,19.99,732000.0],["2025-03-06",19.25,20.33,18.76,19.17,900900.0],["2025-03-07",18.89,19.5,18.08,19.25,1440200.0],["2025-03-10",18.33,18.43,17.08,17.54,1269700.0],["2025-03-11",17.54,19.04,17.32,18.57,953800.0],["2025-03-12",19.3,19.76,18.8,19.21,774900.0],["2025-03-13",19.04,19.25,18.24,18.64,705600.0],["2025-03-14",19.3,20.06,18.9,20.0,711300.0],["2025-03-17",19.9,20.33,19.53,19.91,694400.0],["2025-03-18",19.71,19.71,18.8,19.04,504300.0],["2025-03-19",19.21,20.22,19.05,20.05,540500.0],["2025-03-20",19.53,20.45,19.51,20.07,805400.0],["2025-03-21",19.61,20.0,19.1,19.84,876300.0],["2025-03-24",20.65,21.9,20.65,21.59,837200.0],["2025-03-25",21.4,21.74,21.0,21.48,487500.0],["2025-03-26",21.31,21.58,20.08,20.38,601900.0],["2025-03-27",20.05,20.22,19.34,19.4,533000.0],["2025-03-28",19.22,19.57,18.7,18.78,465400.0],["2025-03-31",18.02,18.37,17.32,18.14,689200.0],["2025-04-01",18.1,18.58,17.72,18.4,488800.0],["2025-04-02",17.78,19.34,17.7,18.94,368900.0],["2025-04-03",17.02,17.57,16.47,16.67,818300.0],["2025-04-04",15.64,15.94,13.98,15.8,1059700.0],["2025-04-07",14.04,17.55,14.01,16.61,908800.0],["2025-04-08",17.82,17.9,15.52,16.0,722900.0],["2025-04-09",15.8,19.23,15.75,18.81,1090300.0],["2025-04-10",18.0,18.11,16.9,17.46,632700.0],["2025-04-11",17.53,18.22,17.07,18.0,484100.0],["2025-04-14",18.59,18.78,17.69,18.18,420700.0],["2025-04-15",18.22,18.6,18.0,18.25,350500.0],["2025-04-16",17.64,18.27,17.58,18.18,357800.0],["2025-04-17",18.3,18.66,17.71,18.41,333300.0],["2025-04-21",18.0,18.09,17.14,17.52,466700.0],["2025-04-22",17.96,18.78,17.67,18.42,389700.0],["2025-04-23",19.88,20.1,18.54,18.57,566700.0],["2025-04-24",18.73,20.44,18.73,20.13,674300.0],["2025-04-25",20.01,20.62,19.84,20.29,458000.0],["2025-04-28",20.2,20.59,19.69,20.11,271800.0],["2025-04-29",20.06,20.45,19.6,20.22,267200.0],["2025-04-30",19.45,19.92,18.85,19.85,459400.0],["2025-05-01",20.28,20.85,19.92,20.29,441600.0],["2025-05-02",20.72,21.64,20.55,21.1,505900.0],["2025-05-05",20.96,21.15,20.51,20.58,375600.0],["2025-05-06",20.13,21.0,20.13,20.85,378400.0],["2025-05-07",21.0,21.1,20.43,20.72,316000.0],["2025-05-08",21.13,21.79,20.7,21.39,403000.0],["2025-05-09",21.5,21.87,21.27,21.6,391500.0],["2025-05-12",23.0,23.58,22.62,22.8,680800.0],["2025-05-13",22.96,24.31,22.96,23.58,697700.0],["2025-05-14",23.77,24.25,23.36,23.74,539300.0],["2025-05-15",23.46,23.73,22.78,23.52,322900.0],["2025-05-16",23.55,24.26,23.4,24.02,399100.0],["2025-05-19",23.18,24.78,23.18,24.76,743400.0],["2025-05-20",24.89,24.89,24.0,24.68,665900.0],["2025-05-21",24.28,25.28,23.77,24.19,1396300.0],["2025-05-22",25.5,25.96,22.85,25.19,2250600.0],["2025-05-23",24.3,25.35,24.0,25.28,822200.0],["2025-05-27",26.0,27.4,25.07,27.38,1448500.0],["2025-05-28",28.0,28.0,26.7,27.89,1116400.0],["2025-05-29",28.51,28.51,27.0,28.04,740600.0],["2025-05-30",27.6,28.6,27.04,28.26,975700.0],["2025-06-02",28.13,29.22,27.8,28.82,1050700.0],["2025-06-03",29.11,30.36,28.69,30.06,1005600.0],["2025-06-04",30.07,31.25,29.47,30.71,1144800.0],["2025-06-05",30.87,32.48,30.51,31.86,1403300.0],["2025-06-06",32.05,32.46,31.14,31.48,1246000.0],["2025-06-09",31.87,33.35,31.77,33.09,996500.0],["2025-06-10",33.4,34.77,33.07,34.45,1371300.0],["2025-06-11",28.6,30.38,28.01,29.67,6552700.0],["2025-06-12",29.52,30.23,28.55,29.23,1796800.0],["2025-06-13",28.18,30.65,28.12,29.35,1834200.0],["2025-06-16",30.0,30.48,29.32,29.62,996000.0],["2025-06-17",29.28,30.5,29.07,29.88,1055300.0],["2025-06-18",29.85,31.12,29.15,30.83,1114200.0],["2025-06-20",31.1,31.1,30.03,30.4,1136300.0],["2025-06-23",30.0,32.46,29.14,32.42,1465400.0],["2025-06-24",32.85,33.77,32.24,33.53,1109900.0],["2025-06-25",33.82,34.15,33.06,34.05,916700.0],["2025-06-26",34.2,36.78,33.69,36.68,1442200.0],["2025-06-27",36.95,37.89,35.76,36.44,1778500.0],["2025-06-30",36.46,37.53,36.12,36.69,1340100.0],["2025-07-01",36.04,36.75,34.87,35.98,1006700.0],["2025-07-02",36.04,39.7,35.59,39.19,1804900.0],["2025-07-03",39.51,41.1,39.35,39.9,885600.0],["2025-07-07",39.76,40.3,38.42,40.26,942200.0],["2025-07-08",40.52,40.53,38.27,38.93,999800.0],["2025-07-09",39.99,40.34,39.0,39.91,857200.0],["2025-07-10",40.02,40.33,38.45,39.72,886900.0],["2025-07-11",39.35,40.4,38.6,39.17,716000.0],["2025-07-14",39.0,41.38,38.6,40.71,1049300.0],["2025-07-15",41.4,41.4,40.29,40.96,986800.0],["2025-07-16",41.03,41.64,39.57,41.07,872800.0],["2025-07-17",41.11,42.08,40.78,41.38,809200.0],["2025-07-18",41.38,43.41,41.15,42.72,1279400.0],["2025-07-21",43.09,43.27,42.05,42.3,856200.0],["2025-07-22",42.01,42.28,38.8,41.23,1127000.0],["2025-07-23",41.43,43.15,41.11,42.96,885300.0],["2025-07-24",43.13,43.5,42.6,43.01,612400.0],["2025-07-25",43.5,44.74,42.73,43.2,1003000.0],["2025-07-28",44.17,44.17,42.55,43.76,777800.0],["2025-07-29",44.23,44.61,43.33,43.48,796700.0],["2025-07-30",43.55,44.85,43.24,43.94,1223500.0],["2025-07-31",47.8,57.86,47.7,56.85,5321400.0],["2025-08-01",53.21,55.36,50.67,53.75,2403500.0],["2025-08-04",54.79,56.61,53.71,55.52,1662200.0],["2025-08-05",56.15,58.42,54.62,55.62,1268800.0],["2025-08-06",55.53,55.78,54.23,54.87,794900.0],["2025-08-07",55.0,55.99,52.1,54.3,1063300.0],["2025-08-08",54.18,54.62,50.45,50.99,1245400.0],["2025-08-11",51.28,53.67,50.7,52.15,1028300.0],["2025-08-12",52.6,56.23,52.6,55.89,1113300.0],["2025-08-13",56.76,57.54,53.0,54.09,1271100.0],["2025-08-14",53.34,55.45,51.75,52.16,954500.0],["2025-08-15",52.15,53.09,50.03,53.06,907400.0],["2025-08-18",53.73,54.57,52.16,53.46,737400.0],["2025-08-19",52.79,53.41,48.56,48.82,1418600.0],["2025-08-20",48.28,48.95,46.46,48.11,1222600.0],["2025-08-21",47.92,49.41,47.62,48.59,935400.0],["2025-08-22",48.6,51.2,47.81,50.68,760000.0],["2025-08-25",50.6,50.81,49.55,49.58,503800.0],["2025-08-26",49.92,52.5,49.44,52.26,964600.0],["2025-08-27",52.51,53.14,51.1,52.11,842400.0],["2025-08-28",52.52,54.62,52.46,53.84,743900.0],["2025-08-29",53.66,53.66,49.74,49.9,1108900.0],["2025-09-02",48.11,49.42,46.46,48.76,807000.0],["2025-09-03",49.67,50.27,48.49,48.63,710700.0],["2025-09-04",48.12,49.51,47.36,48.53,1077600.0],["2025-09-05",49.63,50.1,47.2,48.88,633500.0],["2025-09-08",49.25,51.47,48.85,50.08,1054800.0],["2025-09-09",50.0,50.63,47.52,49.85,685200.0],["2025-09-10",51.61,53.49,51.2,51.45,1083700.0],["2025-09-11",52.06,54.96,51.9,54.72,1134500.0],["2025-09-12",54.95,57.3,54.09,56.32,1329400.0],["2025-09-15",57.0,57.25,55.3,56.59,795700.0],["2025-09-16",56.5,56.6,54.89,56.51,645200.0],["2025-09-17",56.34,61.11,55.39,60.49,2111400.0],["2025-09-18",63.06,65.58,60.05,64.49,2386800.0],["2025-09-19",65.51,65.7,60.65,61.55,2874200.0],["2025-09-22",61.78,65.12,60.31,64.63,1487800.0],["2025-09-23",64.15,64.53,60.06,61.34,1226600.0],["2025-09-24",62.1,62.41,58.13,59.61,1230200.0],["2025-09-25",56.69,58.98,54.13,57.96,1046000.0],["2025-09-26",58.86,59.75,57.49,58.57,710200.0],["2025-09-29",59.5,62.0,59.5,60.84,1259300.0],["2025-09-30",60.93,61.5,57.8,59.39,1059700.0],["2025-10-01",58.74,60.08,57.62,59.17,661300.0],["2025-10-02",60.06,60.99,58.26,59.25,809200.0],["2025-10-03",60.0,62.16,58.38,59.3,1557500.0],["2025-10-06",62.4,63.64,58.71,60.98,1069100.0],["2025-10-07",61.48,62.79,55.51,56.55,1818000.0],["2025-10-08",57.32,61.04,57.29,60.7,1112200.0],["2025-10-09",61.0,61.61,59.19,59.8,831000.0],["2025-10-10",59.74,63.01,56.07,56.24,1255900.0],["2025-10-13",58.72,62.22,58.28,61.57,1115700.0],["2025-10-14",59.21,66.55,57.01,65.54,1910300.0],["2025-10-15",68.76,70.49,63.84,66.68,1519100.0],["2025-10-16",68.56,68.56,62.19,63.05,822800.0],["2025-10-17",60.86,62.5,57.8,60.02,1010000.0],["2025-10-20",61.92,63.7,59.31,61.03,863700.0],["2025-10-21",61.07,61.07,58.01,59.26,651700.0],["2025-10-22",58.83,59.49,52.75,54.78,1737800.0],["2025-10-23",54.85,57.2,54.01,56.53,870400.0],["2025-10-24",58.4,61.94,57.47,59.58,1093500.0],["2025-10-27",61.0,61.59,56.96,57.85,943200.0],["2025-10-28",57.48,59.36,56.69,57.86,685000.0],["2025-10-29",57.97,64.72,57.97,63.01,1369600.0],["2025-10-30",61.78,62.63,58.11,58.92,957200.0],["2025-10-31",60.79,61.2,58.1,59.23,701700.0],["2025-11-03",59.75,61.3,58.51,60.63,631700.0],["2025-11-04",57.3,58.8,55.26,56.29,676700.0],["2025-11-05",57.2,60.65,56.08,59.42,1095200.0],["2025-11-06",42.81,44.83,36.2,36.55,5403900.0],["2025-11-07",35.8,38.87,33.81,38.86,3040100.0],["2025-11-10",40.28,40.9,36.7,36.91,2093200.0],["2025-11-11",36.34,36.34,34.16,35.32,1494800.0],["2025-11-12",35.96,36.4,34.43,35.18,859300.0],["2025-11-13",34.79,35.18,32.82,33.63,1379000.0],["2025-11-14",32.07,34.85,31.84,33.91,875300.0],["2025-11-17",33.74,34.01,31.69,32.13,971900.0],["2025-11-18",31.4,32.57,30.69,31.17,1056000.0],["2025-11-19",32.17,32.61,30.81,31.18,662900.0],["2025-11-20",32.88,33.42,29.7,29.78,1124200.0],["2025-11-21",29.73,30.98,28.7,30.38,1198000.0],["2025-11-24",30.82,31.83,30.54,31.27,879600.0],["2025-11-25",31.07,31.24,29.53,30.75,999800.0],["2025-11-26",31.32,31.5,30.27,30.5,1132400.0],["2025-11-28",30.91,31.41,30.58,31.09,585000.0],["2025-12-01",30.09,30.95,29.65,29.95,916100.0],["2025-12-02",30.63,31.64,30.5,30.79,812500.0],["2025-12-03",30.74,32.15,29.9,32.04,631200.0],["2025-12-04",31.79,33.5,31.7,33.01,737400.0],["2025-12-05",33.01,33.16,31.95,32.47,743300.0],["2025-12-08",32.96,33.16,32.02,32.46,528800.0],["2025-12-09",32.27,32.71,31.75,32.51,559500.0],["2025-12-10",32.42,33.59,31.67,33.37,891000.0],["2025-12-11",32.74,32.8,31.41,32.24,928400.0],["2025-12-12",32.22,32.46,30.27,31.07,854700.0],["2025-12-15",31.58,31.84,30.67,31.51,1001900.0],["2025-12-16",31.2,32.59,30.99,31.21,643100.0],["2025-12-17",31.43,32.06,28.97,29.04,1216900.0],["2025-12-18",30.4,31.4,30.01,30.59,790000.0],["2025-12-19",30.49,31.61,30.29,30.65,920700.0],["2025-12-22",31.28,32.29,30.73,31.86,892800.0],["2025-12-23",31.59,32.18,31.49,31.77,546100.0],["2025-12-24",31.51,31.58,30.9,31.34,305500.0],["2025-12-26",31.37,31.45,30.4,30.58,525900.0],["2025-12-29",30.2,30.64,29.21,29.24,828800.0],["2025-12-30",29.41,29.44,28.94,28.95,1096800.0],["2025-12-31",28.97,29.18,28.68,28.78,832800.0],["2026-01-02",29.75,31.61,29.71,31.58,1042100.0],["2026-01-05",32.35,33.69,32.08,33.21,1208600.0],["2026-01-06",33.28,33.48,29.97,30.75,1293500.0],["2026-01-07",30.8,31.38,30.16,30.75,705600.0],["2026-01-08",30.8,31.05,29.95,30.58,693700.0],["2026-01-09",30.95,31.3,29.92,30.67,591500.0],["2026-01-12",30.3,31.12,29.5,30.47,594000.0],["2026-01-13",30.85,31.78,30.65,31.56,725100.0],["2026-01-14",31.18,31.27,30.1,31.25,712000.0],["2026-01-15",31.64,32.0,30.96,31.08,653500.0],["2026-01-16",31.28,32.7,30.94,32.19,761400.0],["2026-01-20",30.52,31.42,30.28,31.16,691500.0],["2026-01-21",31.83,32.2,30.04,31.81,871600.0],["2026-01-22",32.42,33.47,31.8,33.1,957100.0],["2026-01-23",33.26,34.5,32.13,33.28,1006300.0],["2026-01-26",33.13,33.94,31.36,31.55,843500.0],["2026-01-27",32.0,32.42,31.36,32.17,487200.0],["2026-01-28",32.57,32.88,31.3,31.82,606200.0],["2026-01-29",31.8,31.92,30.22,31.45,758300.0],["2026-01-30",30.96,31.67,29.67,29.92,762200.0],["2026-02-02",29.93,30.9,29.15,30.02,1454600.0],["2026-02-03",30.9,31.24,28.75,30.0,1010700.0],["2026-02-04",30.1,30.17,26.92,27.61,1912100.0],["2026-02-05",31.76,31.85,24.87,25.95,3549100.0],["2026-02-06",26.36,28.36,25.28,28.17,2061000.0],["2026-02-09",28.13,30.13,27.74,28.79,1079800.0],["2026-02-10",28.64,32.36,28.07,31.88,3315600.0],["2026-02-11",33.49,34.82,31.21,34.26,2737600.0],["2026-02-12",34.99,35.5,31.81,31.95,1520000.0],["2026-02-13",31.95,34.53,31.05,34.26,1435300.0],["2026-02-17",33.64,36.82,32.62,36.66,1667200.0],["2026-02-18",37.4,38.1,34.0,34.78,1764500.0],["2026-02-19",34.53,35.06,33.0,33.78,986200.0],["2026-02-20",33.17,35.53,32.5,34.04,1173300.0],["2026-02-23",33.61,34.35,32.01,32.51,801700.0],["2026-02-24",32.31,34.24,32.05,33.71,820600.0],["2026-02-25",33.9,35.81,33.8,34.68,699300.0],["2026-02-26",34.3,34.81,33.2,34.64,614600.0],["2026-02-27",33.15,33.62,32.38,32.58,805100.0],["2026-03-02",30.2,33.38,30.08,33.01,803700.0],["2026-03-03",31.4,31.58,30.08,31.09,718800.0],["2026-03-04",31.92,32.55,31.39,31.86,444000.0],["2026-03-05",31.35,31.7,30.01,30.84,687800.0],["2026-03-06",29.91,30.47,27.69,27.7,1531700.0],["2026-03-09",27.09,29.11,26.46,29.04,1292100.0],["2026-03-10",29.0,30.23,28.96,29.68,917500.0],["2026-03-11",29.45,30.83,29.33,30.66,724000.0],["2026-03-12",29.7,30.03,28.82,29.26,666600.0],["2026-03-13",29.68,31.19,29.68,31.02,925400.0],["2026-03-16",32.15,32.5,30.11,30.9,637200.0],["2026-03-17",30.83,31.55,30.56,31.17,503700.0],["2026-03-18",31.1,31.67,30.11,30.14,621300.0],["2026-03-19",29.03,31.2,28.69,30.67,505000.0],["2026-03-20",30.47,30.78,28.55,28.74,1246100.0],["2026-03-23",29.53,30.95,28.82,30.8,1548000.0],["2026-03-24",30.0,32.73,30.0,32.21,893300.0],["2026-03-25",32.87,34.65,32.57,33.56,946800.0],["2026-03-26",32.56,34.27,32.21,32.31,1573100.0],["2026-03-27",31.64,34.04,31.64,33.72,1042000.0],["2026-03-30",33.87,33.87,31.36,32.21,1978100.0],["2026-03-31",32.6,34.28,32.18,33.85,1135600.0],["2026-04-01",34.26,35.05,32.6,32.65,633700.0],["2026-04-02",31.33,32.89,30.96,32.09,630500.0],["2026-04-06",32.37,32.99,31.97,32.62,380900.0],["2026-04-07",32.1,32.27,30.87,31.54,562600.0],["2026-04-08",33.73,34.28,32.68,33.02,918500.0],["2026-04-09",32.87,36.41,32.87,36.15,1408100.0],["2026-04-10",36.5,39.25,36.35,37.71,1238000.0],["2026-04-13",37.29,38.11,36.54,37.81,796900.0],["2026-04-14",39.0,39.6,37.25,39.45,993900.0],["2026-04-15",40.0,40.04,37.21,37.74,1294000.0],["2026-04-16",37.86,38.59,36.89,37.97,917300.0],["2026-04-17",39.0,40.75,38.13,39.72,1058400.0],["2026-04-20",39.37,40.84,38.81,40.73,692300.0],["2026-04-21",41.36,42.93,40.75,41.93,1587000.0],["2026-04-22",43.4,48.23,43.4,48.15,2463700.0],["2026-04-23",51.25,51.47,44.47,46.15,2644600.0],["2026-04-24",48.14,50.78,45.5,49.48,2319300.0],["2026-04-27",52.39,52.39,46.01,49.64,2525400.0],["2026-04-28",47.91,49.49,45.57,47.5,1769600.0],["2026-04-29",47.79,48.6,45.69,47.7,1293200.0],["2026-04-30",49.23,53.65,48.0,53.54,1863800.0],["2026-05-01",53.22,54.2,51.42,52.51,1310400.0],["2026-05-04",52.51,53.0,48.53,50.3,1068800.0],["2026-05-05",50.99,55.7,50.99,55.01,1400600.0],["2026-05-06",55.59,57.18,53.71,57.07,1080300.0],["2026-05-07",56.09,56.9,52.66,53.22,1201600.0],["2026-05-08",54.37,55.68,53.47,55.19,859800.0],["2026-05-11",55.1,60.18,54.81,58.72,1749700.0],["2026-05-12",57.04,57.05,51.32,54.51,1314800.0],["2026-05-13",55.81,56.25,53.0,55.73,977300.0],["2026-05-14",55.73,55.78,52.58,54.7,1210700.0],["2026-05-15",51.53,55.24,50.32,55.06,1059800.0],["2026-05-18",54.86,55.11,48.52,50.15,1264200.0],["2026-05-19",48.1,48.62,45.72,47.09,1168400.0],["2026-05-20",48.46,50.1,47.22,49.22,933300.0],["2026-05-21",48.64,50.66,48.39,49.42,659800.0],["2026-05-22",50.28,52.48,48.86,51.84,745100.0],["2026-05-26",54.0,54.4,51.28,53.12,1169500.0],["2026-05-27",53.6,55.09,51.55,52.68,1942200.0],["2026-05-28",50.0,51.37,45.46,51.33,3434100.0],["2026-05-29",51.19,53.37,48.52,50.94,1335600.0],["2026-06-01",49.47,51.99,48.77,51.15,1134000.0],["2026-06-02",51.46,52.55,48.87,51.17,1281700.0],["2026-06-03",51.0,51.3,46.24,46.67,1478500.0],["2026-06-04",45.64,47.24,45.19,46.4,1263800.0],["2026-06-05",45.34,45.95,41.2,42.34,1820800.0],["2026-06-08",42.86,44.39,40.76,43.34,1583300.0],["2026-06-09",43.66,44.76,38.92,40.53,1558700.0],["2026-06-10",40.29,40.96,36.72,36.78,2420000.0],["2026-06-11",37.44,39.54,36.71,39.51,1842900.0],["2026-06-12",39.51,40.62,38.71,40.02,806200.0],["2026-06-15",42.06,42.98,40.52,41.07,924200.0],["2026-06-16",41.07,42.36,40.35,40.46,1115500.0],["2026-06-17",40.57,42.18,40.07,40.13,799900.0],["2026-06-18",41.49,43.49,40.44,43.4,1125000.0],["2026-06-22",43.72,45.43,42.99,45.33,1035100.0],["2026-06-23",42.04,44.11,41.6,41.63,767200.0],["2026-06-24",42.13,42.24,39.6,40.85,848000.0],["2026-06-25",41.93,42.84,40.07,40.28,961300.0],["2026-06-26",38.96,41.19,38.02,39.73,2160400.0],["2026-06-29",40.24,41.4,37.81,39.83,841600.0],["2026-06-30",39.89,41.67,39.51,41.51,710100.0],["2026-07-01",40.64,41.49,39.6,39.92,710300.0],["2026-07-02",40.1,40.45,36.28,37.11,878900.0],["2026-07-06",37.61,39.11,37.34,38.13,846258.688123],["2026-07-07",37.02,37.2038,34.5,35.55,736117.049859],["2026-07-08",34.62,36.17,34.18,36,830470.609186],["2026-07-09",37.66,37.805,36.49,37.17,717569.581239],["2026-07-10",37.17,37.72,35.76,35.96,563105.035018],["2026-07-13",35.1,35.55,33.97,34.18,556589.731849],["2026-07-14",35.5,35.8,35.03,35.46,413379.801793],["2026-07-15",35.55,36.4,34.22,35.3,527514.349297],["2026-07-16",34.22,34.24,32.34,33.09,576043.985871],["2026-07-17",31.58,33.98,31.41,33.025,608557.025716],["2026-07-20",33.52,34.12,32.31,32.51,418694.370889],["2026-07-21",33.56,34.785,33.33,34.545,702845.073022],["2026-07-22",34.55,34.99,33.2,33.4,765405.70966],["2026-07-23",32.815,33.92,32.225,33,884798.860431],["2026-07-24",32.96,32.96,30.2,30.52,1119509.561116],["2026-07-27",31,31.28,29.19,30.53,1379080.257139],["2026-07-28",29.76,29.76,27.91,28.75,1080670.54625],["2026-07-29",28.35,28.78,26.34,26.64,1136467.567221],["2026-07-30",28.59,29.73,28.0658,29.45,766301.445676],["2026-07-31",30.74,31.13,29.15,29.37,660812.161531],["2026-08-03",29.2,31.09,28.868,30.99,664641.818288],["2026-08-04",32.1,33.82,31.54,33.45,848743.651368],["2026-08-05",33.25,33.625,32.615,32.94,1050583.037652],["2026-08-06",29.64,33.93,28.5,32.9,1138618.631101],["2026-08-07",34,34.24,31.27,32.765,868446.931136],["2026-08-10",32.805,32.99,31.3601,31.84,185580.346619],["2026-08-11",31.64,32.56,31.55,32.13,526439.17955],["2026-08-12",33.3,33.89,32.2301,32.28,530713.436661],["2026-08-13",32.01,32.78,31.345,31.51,520153.13531],["2026-08-14",31.99,32.7478,31.59,31.92,532209.967403]]}