{"t":"ANIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-05-05",213.75,213.75,213.75,213.75,0.0],["2000-05-08",213.75,213.75,213.75,213.75,0.0],["2000-05-09",213.75,213.75,213.75,213.75,0.0],["2000-05-10",213.75,213.75,213.75,213.75,0.0],["2000-05-11",213.75,213.75,213.75,213.75,0.0],["2000-05-12",185.625,213.75,185.625,213.75,4.0],["2000-05-15",213.75,213.75,213.75,213.75,0.0],["2000-05-16",213.75,213.75,213.75,213.75,0.0],["2000-05-17",213.75,213.75,213.75,213.75,0.0],["2000-05-18",185.625,213.75,185.625,196.875,20.0],["2000-05-19",196.875,196.875,196.875,196.875,0.0],["2000-05-22",196.875,196.875,196.875,196.875,0.0],["2000-05-23",196.875,196.875,196.875,196.875,0.0],["2000-05-24",180.0,196.875,180.0,180.0,46.0],["2000-05-25",174.375,174.375,174.375,174.375,5.0],["2000-05-26",174.375,174.375,174.375,174.375,0.0],["2000-05-30",174.375,174.375,174.375,174.375,0.0],["2000-05-31",196.875,253.125,168.75,253.125,145.0],["2000-06-01",253.125,253.125,230.625,253.125,78.0],["2000-06-02",253.125,450.0,241.875,450.0,55.0],["2000-06-05",405.0,405.0,275.625,360.0,37.0],["2000-06-06",343.125,343.125,270.0,270.0,9.0],["2000-06-07",270.0,270.0,270.0,270.0,0.0],["2000-06-08",286.875,315.0,270.0,270.0,34.0],["2000-06-09",315.0,315.0,315.0,315.0,2.0],["2000-06-12",315.0,360.0,303.75,320.625,106.0],["2000-06-13",337.5,376.875,298.125,376.875,80.0],["2000-06-14",376.875,382.5,360.0,360.0,44.0],["2000-06-15",343.125,343.125,292.5,326.25,78.0],["2000-06-16",331.875,360.0,315.0,343.125,66.0],["2000-06-19",315.0,376.875,315.0,376.875,10.0],["2000-06-20",393.75,393.75,303.75,348.75,98.0],["2000-06-21",315.0,360.0,315.0,360.0,16.0],["2000-06-22",360.0,360.0,315.0,315.0,7.0],["2000-06-23",360.0,360.0,315.0,315.0,5.0],["2000-06-26",337.5,337.5,315.0,337.5,98.0],["2000-06-27",360.0,360.0,360.0,360.0,6.0],["2000-06-28",360.0,360.0,360.0,360.0,22.0],["2000-06-29",292.5,360.0,286.875,360.0,75.0],["2000-06-30",360.0,360.0,303.75,303.75,4.0],["2000-07-03",326.25,326.25,326.25,326.25,1.0],["2000-07-05",360.0,360.0,303.75,320.625,74.0],["2000-07-06",360.0,365.625,343.125,365.625,53.0],["2000-07-07",337.5,371.25,337.5,365.625,26.0],["2000-07-10",371.25,371.25,354.375,371.25,9.0],["2000-07-11",365.625,365.625,360.0,360.0,13.0],["2000-07-12",326.25,326.25,326.25,326.25,3.0],["2000-07-13",354.375,365.625,354.375,360.0,8.0],["2000-07-14",360.0,360.0,331.875,331.875,11.0],["2000-07-17",365.625,365.625,348.75,348.75,4.0],["2000-07-18",343.125,343.125,343.125,343.125,10.0],["2000-07-19",343.125,343.125,343.125,343.125,0.0],["2000-07-20",343.125,365.625,337.5,365.625,16.0],["2000-07-21",326.25,360.0,326.25,360.0,31.0],["2000-07-24",303.75,303.75,303.75,303.75,4.0],["2000-07-25",303.75,303.75,303.75,303.75,0.0],["2000-07-26",286.875,286.875,286.875,286.875,1.0],["2000-07-27",303.75,326.25,303.75,303.75,535.0],["2000-07-28",292.5,292.5,286.875,286.875,75.0],["2000-07-31",292.5,292.5,292.5,292.5,5.0],["2000-08-01",292.5,292.5,292.5,292.5,0.0],["2000-08-02",337.5,337.5,337.5,337.5,0.0],["2000-08-03",337.5,337.5,337.5,337.5,0.0],["2000-08-04",337.5,337.5,326.25,326.25,21.0],["2000-08-07",292.5,292.5,292.5,292.5,4.0],["2000-08-08",303.75,303.75,303.75,303.75,4.0],["2000-08-09",303.75,303.75,303.75,303.75,0.0],["2000-08-10",326.25,326.25,298.125,298.125,146.0],["2000-08-11",337.5,343.125,337.5,343.125,31.0],["2000-08-14",326.25,326.25,292.5,309.375,89.0],["2000-08-15",303.75,303.75,303.75,303.75,29.0],["2000-08-16",298.125,315.0,292.5,315.0,43.0],["2000-08-17",326.25,326.25,292.5,303.75,13.0],["2000-08-18",303.75,303.75,303.75,303.75,0.0],["2000-08-21",298.125,326.25,298.125,326.25,16.0],["2000-08-22",326.25,326.25,326.25,326.25,0.0],["2000-08-23",315.0,326.25,292.5,292.5,29.0],["2000-08-24",292.5,292.5,292.5,292.5,0.0],["2000-08-25",326.25,360.0,326.25,360.0,125.0],["2000-08-28",371.25,371.25,348.75,371.25,13.0],["2000-08-29",326.25,365.625,326.25,326.25,42.0],["2000-08-30",365.625,365.625,365.625,365.625,1.0],["2000-08-31",365.625,365.625,343.125,365.625,56.0],["2000-09-01",365.625,365.625,365.625,365.625,13.0],["2000-09-05",348.75,365.625,348.75,365.625,4.0],["2000-09-06",331.875,331.875,331.875,331.875,9.0],["2000-09-07",348.75,365.625,326.25,326.25,26.0],["2000-09-08",365.625,371.25,343.125,371.25,136.0],["2000-09-11",365.625,371.25,337.5,371.25,46.0],["2000-09-12",343.125,371.25,343.125,371.25,41.0],["2000-09-13",360.0,360.0,343.125,343.125,4.0],["2000-09-14",365.625,365.625,315.0,331.875,30.0],["2000-09-15",371.25,371.25,303.75,360.0,54.0],["2000-09-18",360.0,360.0,360.0,360.0,0.0],["2000-09-19",360.0,360.0,337.5,343.125,54.0],["2000-09-20",360.0,360.0,331.875,354.375,140.0],["2000-09-21",354.375,354.375,343.125,343.125,23.0],["2000-09-22",360.0,360.0,360.0,360.0,4.0],["2000-09-25",360.0,360.0,320.625,343.125,227.0],["2000-09-26",348.75,348.75,348.75,348.75,30.0],["2000-09-27",348.75,348.75,337.5,337.5,21.0],["2000-09-28",354.375,354.375,326.25,337.5,267.0],["2000-09-29",326.25,331.875,315.0,331.875,190.0],["2000-10-02",331.875,331.875,331.875,331.875,41.0],["2000-10-03",331.875,331.875,315.0,320.625,62.0],["2000-10-04",331.875,331.875,309.375,315.0,485.0],["2000-10-05",315.0,326.25,315.0,315.0,602.0],["2000-10-06",315.0,315.0,298.125,298.125,176.0],["2000-10-09",298.125,298.125,298.125,298.125,0.0],["2000-10-10",315.0,315.0,303.75,315.0,86.0],["2000-10-11",315.0,315.0,309.375,309.375,63.0],["2000-10-12",315.0,315.0,281.25,286.875,341.0],["2000-10-13",286.875,286.875,286.875,286.875,0.0],["2000-10-16",275.625,286.875,275.625,286.875,2.0],["2000-10-17",275.625,281.25,275.625,275.625,189.0],["2000-10-18",286.875,286.875,270.0,275.625,94.0],["2000-10-19",270.0,270.0,253.125,270.0,41.0],["2000-10-20",270.0,270.0,253.125,270.0,65.0],["2000-10-23",236.25,264.375,236.25,264.375,12.0],["2000-10-24",264.375,264.375,253.125,253.125,6.0],["2000-10-25",247.5,247.5,247.5,247.5,8.0],["2000-10-26",247.5,264.375,236.25,264.375,83.0],["2000-10-27",264.375,264.375,241.875,241.875,4.0],["2000-10-30",236.25,236.25,236.25,236.25,11.0],["2000-10-31",236.25,258.75,236.25,236.25,7.0],["2000-11-01",258.75,258.75,247.5,247.5,13.0],["2000-11-02",258.75,258.75,236.25,236.25,28.0],["2000-11-03",236.25,236.25,236.25,236.25,0.0],["2000-11-06",270.0,270.0,225.0,270.0,47.0],["2000-11-07",236.25,270.0,236.25,270.0,63.0],["2000-11-08",270.0,270.0,270.0,270.0,0.0],["2000-11-09",286.875,286.875,258.75,264.375,148.0],["2000-11-10",275.625,275.625,264.375,264.375,5.0],["2000-11-13",270.0,270.0,236.25,247.5,124.0],["2000-11-14",236.25,247.5,236.25,247.5,7.0],["2000-11-15",247.5,247.5,236.25,247.5,46.0],["2000-11-16",236.25,241.875,236.25,241.875,6.0],["2000-11-17",241.875,241.875,241.875,241.875,0.0],["2000-11-20",241.875,247.5,241.875,247.5,27.0],["2000-11-21",241.875,241.875,241.875,241.875,8.0],["2000-11-22",241.875,241.875,241.875,241.875,1.0],["2000-11-24",241.875,241.875,241.875,241.875,0.0],["2000-11-27",247.5,247.5,247.5,247.5,3.0],["2000-11-28",247.5,247.5,241.875,241.875,81.0],["2000-11-29",241.875,241.875,241.875,241.875,4.0],["2000-11-30",241.875,241.875,241.875,241.875,0.0],["2000-12-01",241.875,241.875,241.875,241.875,0.0],["2000-12-04",241.875,241.875,241.875,241.875,0.0],["2000-12-05",247.5,247.5,236.25,236.25,52.0],["2000-12-06",236.25,264.375,236.25,264.375,6.0],["2000-12-07",264.375,264.375,264.375,264.375,0.0],["2000-12-08",230.625,230.625,230.625,230.625,29.0],["2000-12-11",225.0,225.0,225.0,225.0,13.0],["2000-12-12",247.5,247.5,247.5,247.5,7.0],["2000-12-13",225.0,247.5,225.0,247.5,84.0],["2000-12-14",213.75,213.75,213.75,213.75,3.0],["2000-12-15",213.75,213.75,213.75,213.75,0.0],["2000-12-18",213.75,213.75,213.75,213.75,0.0],["2000-12-19",225.0,236.25,213.75,213.75,26.0],["2000-12-20",219.375,219.375,219.375,219.375,3.0],["2000-12-21",219.375,225.0,213.75,213.75,102.0],["2000-12-22",202.5,225.0,202.5,213.75,22.0],["2000-12-26",202.5,202.5,202.5,202.5,0.0],["2000-12-27",202.5,202.5,191.25,191.25,51.0],["2000-12-28",185.625,185.625,185.625,185.625,3.0],["2000-12-29",213.75,270.0,208.125,270.0,96.0],["2001-01-02",270.0,270.0,270.0,270.0,0.0],["2001-01-03",270.0,270.0,236.25,236.25,1.0],["2001-01-04",236.25,236.25,236.25,236.25,0.0],["2001-01-05",270.0,270.0,236.25,236.25,8.0],["2001-01-08",236.25,236.25,236.25,236.25,0.0],["2001-01-09",236.25,247.5,236.25,236.25,31.0],["2001-01-10",236.25,236.25,236.25,236.25,3.0],["2001-01-11",236.25,236.25,236.25,236.25,0.0],["2001-01-12",236.25,258.75,236.25,258.75,3.0],["2001-01-16",236.25,236.25,236.25,236.25,1.0],["2001-01-17",236.25,236.25,236.25,236.25,11.0],["2001-01-18",225.0,225.0,225.0,225.0,3.0],["2001-01-19",225.0,253.125,225.0,225.0,15.0],["2001-01-22",225.0,225.0,225.0,225.0,14.0],["2001-01-23",225.0,253.125,225.0,253.125,46.0],["2001-01-24",225.0,225.0,225.0,225.0,8.0],["2001-01-25",213.75,213.75,213.75,213.75,6.0],["2001-01-26",213.75,213.75,213.75,213.75,6.0],["2001-01-29",213.75,213.75,213.75,213.75,0.0],["2001-01-30",213.75,213.75,213.75,213.75,0.0],["2001-01-31",213.75,213.75,213.75,213.75,0.0],["2001-02-01",247.5,247.5,247.5,247.5,1.0],["2001-02-02",247.5,247.5,247.5,247.5,6.0],["2001-02-05",247.5,247.5,247.5,247.5,1.0],["2001-02-06",247.5,247.5,208.125,208.125,5.0],["2001-02-07",208.125,208.125,208.125,208.125,0.0],["2001-02-08",208.125,208.125,208.125,208.125,0.0],["2001-02-09",208.125,208.125,208.125,208.125,10.0],["2001-02-12",208.125,208.125,191.25,191.25,33.0],["2001-02-13",191.25,202.5,191.25,196.875,12.0],["2001-02-14",191.25,191.25,180.0,185.625,85.0],["2001-02-15",196.875,196.875,196.875,196.875,1.0],["2001-02-16",185.625,196.875,185.625,196.875,15.0],["2001-02-20",196.875,196.875,196.875,196.875,0.0],["2001-02-21",180.0,180.0,180.0,180.0,8.0],["2001-02-22",180.0,196.875,180.0,196.875,27.0],["2001-02-23",180.0,180.0,180.0,180.0,1.0],["2001-02-26",180.0,180.0,180.0,180.0,0.0],["2001-02-27",180.0,180.0,180.0,180.0,0.0],["2001-02-28",180.0,180.0,168.75,168.75,33.0],["2001-03-01",168.75,168.75,168.75,168.75,0.0],["2001-03-02",168.75,168.75,168.75,168.75,0.0],["2001-03-05",174.375,180.0,174.375,180.0,49.0],["2001-03-06",174.375,174.375,174.375,174.375,3.0],["2001-03-07",174.375,174.375,174.375,174.375,7.0],["2001-03-08",174.375,174.375,174.375,174.375,0.0],["2001-03-09",174.375,174.375,174.375,174.375,0.0],["2001-03-12",174.375,180.0,163.125,163.125,121.0],["2001-03-13",163.125,180.0,163.125,180.0,95.0],["2001-03-14",180.0,180.0,180.0,180.0,0.0],["2001-03-15",180.0,180.0,180.0,180.0,0.0],["2001-03-16",168.75,168.75,168.75,168.75,6.0],["2001-03-19",163.125,163.125,163.125,163.125,43.0],["2001-03-20",163.125,163.125,163.125,163.125,0.0],["2001-03-21",163.125,163.125,163.125,163.125,0.0],["2001-03-22",163.125,163.125,146.25,146.25,155.0],["2001-03-23",135.0,157.5,135.0,135.0,4.0],["2001-03-26",135.0,135.0,135.0,135.0,0.0],["2001-03-27",157.5,157.5,157.5,157.5,31.0],["2001-03-28",157.5,157.5,157.5,157.5,0.0],["2001-03-29",146.25,146.25,146.25,146.25,42.0],["2001-03-30",157.5,157.5,140.625,140.625,104.0],["2001-04-02",140.625,140.625,140.625,140.625,0.0],["2001-04-03",140.625,146.25,140.625,146.25,31.0],["2001-04-04",146.25,157.5,146.25,151.875,186.0],["2001-04-05",146.25,146.25,146.25,146.25,111.0],["2001-04-06",140.625,157.5,140.625,157.5,126.0],["2001-04-09",144.0,162.0,144.0,162.0,54.0],["2001-04-10",169.2,169.2,169.2,169.2,18.0],["2001-04-11",172.8,172.8,172.8,172.8,7.0],["2001-04-12",172.8,172.8,172.8,172.8,3.0],["2001-04-16",176.4,187.2,172.8,183.6,165.0],["2001-04-17",187.2,280.8,187.2,280.8,224.0],["2001-04-18",288.0,360.0,288.0,306.0,497.0],["2001-04-19",324.0,352.8,291.6,291.6,169.0],["2001-04-20",295.2,316.8,288.0,295.2,148.0],["2001-04-23",316.8,324.0,302.4,320.4,178.0],["2001-04-24",324.0,342.0,324.0,327.6,131.0],["2001-04-25",316.8,349.2,316.8,327.6,39.0],["2001-04-26",349.2,349.2,334.8,349.2,24.0],["2001-04-27",342.0,342.0,316.8,316.8,39.0],["2001-04-30",324.0,352.8,324.0,352.8,35.0],["2001-05-01",356.4,370.8,356.4,367.2,106.0],["2001-05-02",356.4,360.0,356.4,360.0,5.0],["2001-05-03",374.4,374.4,356.4,360.0,72.0],["2001-05-04",363.6,378.0,360.0,360.0,6.0],["2001-05-07",360.0,385.2,360.0,370.8,58.0],["2001-05-08",374.4,381.6,370.8,370.8,45.0],["2001-05-09",370.8,370.8,363.6,363.6,6.0],["2001-05-10",360.0,360.0,360.0,360.0,1.0],["2001-05-11",381.6,381.6,363.6,363.6,112.0],["2001-05-14",370.8,370.8,360.0,360.0,7.0],["2001-05-15",360.0,360.0,356.4,356.4,29.0],["2001-05-16",345.6,352.8,345.6,352.8,1.0],["2001-05-17",367.2,367.2,367.2,367.2,3.0],["2001-05-18",345.6,363.6,327.6,363.6,82.0],["2001-05-21",360.0,360.0,320.4,352.8,20.0],["2001-05-22",320.4,338.4,320.4,324.0,71.0],["2001-05-23",331.2,331.2,316.8,316.8,40.0],["2001-05-24",291.6,324.0,291.6,324.0,21.0],["2001-05-25",324.0,324.0,291.6,291.6,27.0],["2001-05-29",298.8,306.0,295.2,295.2,34.0],["2001-05-30",295.2,313.2,295.2,295.2,17.0],["2001-05-31",295.2,306.0,291.6,291.6,49.0],["2001-06-01",324.0,324.0,324.0,324.0,3.0],["2001-06-04",324.0,324.0,324.0,324.0,7.0],["2001-06-05",309.6,331.2,298.8,324.0,169.0],["2001-06-06",320.4,374.4,320.4,374.4,359.0],["2001-06-07",338.4,374.4,338.4,374.4,33.0],["2001-06-08",370.8,378.0,360.0,378.0,69.0],["2001-06-11",378.0,378.0,363.6,363.6,26.0],["2001-06-12",349.2,356.4,320.4,331.2,165.0],["2001-06-13",324.0,349.2,324.0,349.2,26.0],["2001-06-14",331.2,331.2,331.2,331.2,4.0],["2001-06-15",349.2,349.2,349.2,349.2,15.0],["2001-06-18",331.2,349.2,331.2,345.6,35.0],["2001-06-19",327.6,327.6,306.0,306.0,26.0],["2001-06-20",334.8,334.8,320.4,320.4,5.0],["2001-06-21",334.8,334.8,320.4,320.4,4.0],["2001-06-22",306.0,306.0,295.2,298.8,63.0],["2001-06-25",298.8,298.8,298.8,298.8,0.0],["2001-06-26",291.6,291.6,288.0,288.0,7.0],["2001-06-27",288.0,288.0,288.0,288.0,0.0],["2001-06-28",306.0,306.0,306.0,306.0,10.0],["2001-06-29",316.8,316.8,295.2,316.8,12.0],["2001-07-02",295.2,295.2,295.2,295.2,15.0],["2001-07-03",316.8,316.8,302.4,316.8,14.0],["2001-07-05",302.4,302.4,302.4,302.4,7.0],["2001-07-06",316.8,316.8,302.4,306.0,66.0],["2001-07-09",288.0,313.2,288.0,313.2,43.0],["2001-07-10",306.0,313.2,306.0,313.2,2.0],["2001-07-11",288.0,288.0,277.2,277.2,13.0],["2001-07-12",277.2,277.2,266.4,266.4,64.0],["2001-07-13",259.2,259.2,237.6,237.6,65.0],["2001-07-16",234.0,252.0,165.6,208.8,134.0],["2001-07-17",205.2,208.8,205.2,208.8,18.0],["2001-07-18",234.0,270.0,234.0,270.0,104.0],["2001-07-19",237.6,280.8,237.6,280.8,24.0],["2001-07-20",280.8,306.0,277.2,288.0,104.0],["2001-07-23",324.0,324.0,288.0,295.2,148.0],["2001-07-24",298.8,298.8,295.2,298.8,31.0],["2001-07-25",277.2,277.2,270.0,270.0,18.0],["2001-07-26",270.0,270.0,270.0,270.0,7.0],["2001-07-27",266.4,266.4,266.4,266.4,2.0],["2001-07-30",288.0,288.0,266.4,273.6,33.0],["2001-07-31",255.6,266.4,234.0,262.8,77.0],["2001-08-01",234.0,262.8,234.0,234.0,18.0],["2001-08-02",234.0,255.6,234.0,234.0,39.0],["2001-08-03",234.0,244.8,234.0,234.0,32.0],["2001-08-06",234.0,234.0,234.0,234.0,0.0],["2001-08-07",244.8,259.2,244.8,259.2,40.0],["2001-08-08",244.8,244.8,244.8,244.8,9.0],["2001-08-09",259.2,259.2,259.2,259.2,9.0],["2001-08-10",259.2,259.2,244.8,252.0,30.0],["2001-08-13",252.0,262.8,248.4,262.8,228.0],["2001-08-14",262.8,280.8,259.2,259.2,73.0],["2001-08-15",277.2,277.2,266.4,273.6,71.0],["2001-08-16",284.4,295.2,284.4,295.2,73.0],["2001-08-17",298.8,342.0,295.2,342.0,90.0],["2001-08-20",324.0,360.0,324.0,342.0,276.0],["2001-08-21",306.0,306.0,306.0,306.0,40.0],["2001-08-22",306.0,309.6,288.0,291.6,81.0],["2001-08-23",291.6,291.6,244.8,244.8,198.0],["2001-08-24",280.8,280.8,244.8,280.8,13.0],["2001-08-27",244.8,248.4,244.8,248.4,6.0],["2001-08-28",248.4,248.4,248.4,248.4,0.0],["2001-08-29",244.8,252.0,244.8,248.4,55.0],["2001-08-30",241.2,241.2,241.2,241.2,5.0],["2001-08-31",248.4,248.4,248.4,248.4,8.0],["2001-09-04",241.2,248.4,241.2,241.2,22.0],["2001-09-05",241.2,241.2,230.4,230.4,36.0],["2001-09-06",234.0,234.0,234.0,234.0,28.0],["2001-09-07",241.2,248.4,234.0,248.4,49.0],["2001-09-10",244.8,244.8,244.8,244.8,65.0],["2001-09-17",216.0,230.4,216.0,216.0,69.0],["2001-09-18",216.0,216.0,216.0,216.0,0.0],["2001-09-19",234.0,234.0,234.0,234.0,15.0],["2001-09-20",230.4,230.4,230.4,230.4,3.0],["2001-09-21",219.6,219.6,205.2,205.2,42.0],["2001-09-24",205.2,219.6,205.2,205.2,17.0],["2001-09-25",205.2,223.2,205.2,216.0,77.0],["2001-09-26",216.0,216.0,216.0,216.0,0.0],["2001-09-27",216.0,216.0,216.0,216.0,0.0],["2001-09-28",205.2,205.2,205.2,205.2,2.0],["2001-10-01",205.2,205.2,205.2,205.2,6.0],["2001-10-02",208.8,208.8,205.2,205.2,16.0],["2001-10-03",205.2,205.2,198.0,198.0,78.0],["2001-10-04",190.8,190.8,187.2,187.2,13.0],["2001-10-05",187.2,187.2,187.2,187.2,1.0],["2001-10-08",187.2,187.2,187.2,187.2,0.0],["2001-10-09",187.2,187.2,187.2,187.2,16.0],["2001-10-10",187.2,187.2,187.2,187.2,8.0],["2001-10-11",187.2,187.2,187.2,187.2,0.0],["2001-10-12",183.6,183.6,183.6,183.6,14.0],["2001-10-15",183.6,187.2,183.6,187.2,27.0],["2001-10-16",187.2,187.2,172.8,183.6,207.0],["2001-10-17",187.2,190.8,187.2,187.2,85.0],["2001-10-18",187.2,216.0,187.2,216.0,9.0],["2001-10-19",194.4,198.0,194.4,194.4,12.0],["2001-10-22",198.0,216.0,198.0,216.0,13.0],["2001-10-23",216.0,216.0,216.0,216.0,6.0],["2001-10-24",212.4,212.4,212.4,212.4,12.0],["2001-10-25",234.0,234.0,212.4,216.0,119.0],["2001-10-26",223.2,223.2,223.2,223.2,32.0],["2001-10-29",216.0,230.4,212.4,212.4,75.0],["2001-10-30",212.4,212.4,212.4,212.4,2.0],["2001-10-31",212.4,212.4,212.4,212.4,4.0],["2001-11-01",212.4,212.4,205.2,205.2,21.0],["2001-11-02",198.0,198.0,198.0,198.0,0.0],["2001-11-05",216.0,237.6,198.0,198.0,21.0],["2001-11-06",198.0,216.0,198.0,216.0,17.0],["2001-11-07",216.0,378.0,212.4,324.0,417.0],["2001-11-08",331.2,342.0,295.2,324.0,427.0],["2001-11-09",324.0,324.0,309.6,324.0,55.0],["2001-11-12",324.0,324.0,324.0,324.0,9.0],["2001-11-13",298.8,324.0,288.0,288.0,98.0],["2001-11-14",298.8,298.8,270.0,288.0,30.0],["2001-11-15",277.2,277.2,262.8,277.2,19.0],["2001-11-16",270.0,270.0,270.0,270.0,14.0],["2001-11-19",306.0,306.0,270.0,270.0,17.0],["2001-11-20",270.0,270.0,270.0,270.0,3.0],["2001-11-21",270.0,270.0,270.0,270.0,0.0],["2001-11-23",270.0,270.0,270.0,270.0,0.0],["2001-11-26",288.0,288.0,270.0,270.0,59.0],["2001-11-27",295.2,295.2,270.0,295.2,40.0],["2001-11-28",277.2,288.0,273.6,273.6,16.0],["2001-11-29",288.0,288.0,273.6,273.6,29.0],["2001-11-30",288.0,324.0,288.0,306.0,104.0],["2001-12-03",324.0,324.0,288.0,288.0,20.0],["2001-12-04",306.0,306.0,288.0,288.0,49.0],["2001-12-05",306.0,306.0,288.0,288.0,45.0],["2001-12-06",262.8,288.0,262.8,280.8,20.0],["2001-12-07",266.4,288.0,266.4,288.0,55.0],["2001-12-10",288.0,298.8,280.8,298.8,68.0],["2001-12-11",288.0,298.8,288.0,298.8,36.0],["2001-12-12",288.0,298.8,288.0,295.2,59.0],["2001-12-13",298.8,298.8,277.2,291.6,77.0],["2001-12-14",277.2,324.0,270.0,324.0,34.0],["2001-12-17",324.0,324.0,277.2,313.2,128.0],["2001-12-18",324.0,349.2,298.8,316.8,207.0],["2001-12-19",338.4,338.4,313.2,313.2,24.0],["2001-12-20",309.6,316.8,280.8,302.4,159.0],["2001-12-21",295.2,295.2,295.2,295.2,58.0],["2001-12-24",302.4,302.4,302.4,302.4,4.0],["2001-12-26",298.8,298.8,295.2,298.8,40.0],["2001-12-27",298.8,298.8,277.2,280.8,76.0],["2001-12-28",309.6,309.6,270.0,270.0,31.0],["2001-12-31",270.0,306.0,270.0,306.0,157.0],["2002-01-02",280.8,284.4,266.4,270.0,154.0],["2002-01-03",266.4,273.6,252.0,262.8,138.0],["2002-01-04",252.0,270.0,252.0,270.0,21.0],["2002-01-07",273.6,273.6,252.0,259.2,48.0],["2002-01-08",266.4,266.4,248.4,259.2,266.0],["2002-01-09",244.8,259.2,237.6,259.2,114.0],["2002-01-10",241.2,259.2,241.2,252.0,29.0],["2002-01-11",259.2,259.2,248.4,248.4,90.0],["2002-01-14",237.6,259.2,237.6,259.2,4.0],["2002-01-15",259.2,259.2,259.2,259.2,9.0],["2002-01-16",234.0,266.4,234.0,234.0,9.0],["2002-01-17",234.0,252.0,234.0,252.0,49.0],["2002-01-18",234.0,237.6,230.4,230.4,103.0],["2002-01-22",230.4,252.0,226.8,234.0,43.0],["2002-01-23",226.8,234.0,226.8,234.0,98.0],["2002-01-24",237.6,237.6,223.2,223.2,28.0],["2002-01-25",223.2,234.0,223.2,234.0,89.0],["2002-01-28",237.6,237.6,237.6,237.6,17.0],["2002-01-29",230.4,234.0,223.2,230.4,79.0],["2002-01-30",223.2,223.2,223.2,223.2,23.0],["2002-01-31",230.4,234.0,212.4,212.4,147.0],["2002-02-01",219.6,226.8,219.6,226.8,10.0],["2002-02-04",212.4,212.4,212.4,212.4,4.0],["2002-02-05",212.4,226.8,212.4,212.4,22.0],["2002-02-06",223.2,223.2,216.0,216.0,32.0],["2002-02-07",212.4,216.0,201.6,201.6,111.0],["2002-02-08",205.2,205.2,198.0,198.0,148.0],["2002-02-11",198.0,198.0,198.0,198.0,44.0],["2002-02-12",205.2,205.2,198.0,198.0,25.0],["2002-02-13",198.0,198.0,198.0,198.0,47.0],["2002-02-14",205.2,205.2,194.4,194.4,28.0],["2002-02-15",205.2,205.2,201.6,205.2,29.0],["2002-02-19",205.2,205.2,205.2,205.2,7.0],["2002-02-20",205.2,205.2,205.2,205.2,0.0],["2002-02-21",201.6,201.6,201.6,201.6,0.0],["2002-02-22",201.6,201.6,190.8,201.6,98.0],["2002-02-25",201.6,201.6,190.8,190.8,39.0],["2002-02-26",194.4,216.0,194.4,198.0,9.0],["2002-02-27",198.0,208.8,198.0,205.2,30.0],["2002-02-28",198.0,201.6,198.0,201.6,4.0],["2002-03-01",201.6,223.2,201.6,216.0,114.0],["2002-03-04",208.8,208.8,208.8,208.8,3.0],["2002-03-05",205.2,205.2,201.6,201.6,17.0],["2002-03-06",201.6,216.0,201.6,212.4,76.0],["2002-03-07",216.0,216.0,198.0,198.0,43.0],["2002-03-08",194.4,201.6,190.8,194.4,73.0],["2002-03-11",190.8,201.6,190.8,201.6,18.0],["2002-03-12",194.4,205.2,190.8,198.0,14.0],["2002-03-13",198.0,198.0,198.0,198.0,0.0],["2002-03-14",198.0,198.0,198.0,198.0,0.0],["2002-03-15",190.8,190.8,190.8,190.8,21.0],["2002-03-18",190.8,194.4,187.2,187.2,59.0],["2002-03-19",187.2,194.4,187.2,187.2,89.0],["2002-03-20",187.2,190.8,187.2,190.8,65.0],["2002-03-21",190.8,190.8,187.2,187.2,49.0],["2002-03-22",187.2,198.0,187.2,190.8,16.0],["2002-03-25",187.2,187.2,187.2,187.2,4.0],["2002-03-26",198.0,198.0,198.0,198.0,1.0],["2002-03-27",187.2,187.2,183.6,183.6,23.0],["2002-03-28",187.2,187.2,187.2,187.2,8.0],["2002-04-01",183.6,183.6,183.6,183.6,4.0],["2002-04-02",183.6,183.6,183.6,183.6,4.0],["2002-04-03",183.6,183.6,183.6,183.6,0.0],["2002-04-04",190.8,190.8,183.6,183.6,14.0],["2002-04-05",183.6,190.8,176.4,176.4,133.0],["2002-04-08",176.4,176.4,176.4,176.4,0.0],["2002-04-09",176.4,176.4,176.4,176.4,0.0],["2002-04-10",180.0,180.0,172.8,172.8,32.0],["2002-04-11",176.4,176.4,165.6,165.6,25.0],["2002-04-12",165.6,169.2,165.6,169.2,4.0],["2002-04-15",169.2,169.2,169.2,169.2,0.0],["2002-04-16",169.2,176.4,169.2,176.4,118.0],["2002-04-17",176.4,176.4,176.4,176.4,0.0],["2002-04-18",165.6,165.6,165.6,165.6,3.0],["2002-04-19",165.6,165.6,165.6,165.6,6.0],["2002-04-22",165.6,165.6,165.6,165.6,2.0],["2002-04-23",165.6,165.6,165.6,165.6,0.0],["2002-04-24",194.4,252.0,187.2,216.0,529.0],["2002-04-25",219.6,219.6,208.8,216.0,131.0],["2002-04-26",208.8,212.4,208.8,212.4,64.0],["2002-04-29",205.2,205.2,201.6,201.6,39.0],["2002-04-30",201.6,201.6,198.0,198.0,31.0],["2002-05-01",198.0,198.0,187.2,187.2,42.0],["2002-05-02",187.2,187.2,183.6,183.6,11.0],["2002-05-03",198.0,201.6,183.6,187.2,89.0],["2002-05-06",190.8,190.8,172.8,172.8,21.0],["2002-05-07",172.8,172.8,162.0,162.0,42.0],["2002-05-08",172.8,172.8,162.0,162.0,12.0],["2002-05-09",162.0,183.6,162.0,183.6,8.0],["2002-05-10",183.6,183.6,183.6,183.6,0.0],["2002-05-13",162.0,165.6,162.0,162.0,201.0],["2002-05-14",172.8,172.8,154.8,158.4,230.0],["2002-05-15",158.4,187.2,154.8,158.4,864.0],["2002-05-16",154.8,162.0,154.8,158.4,62.0],["2002-05-17",162.0,162.0,151.2,162.0,41.0],["2002-05-20",162.0,162.0,154.8,162.0,47.0],["2002-05-21",162.0,162.0,162.0,162.0,0.0],["2002-05-22",151.2,154.8,133.2,133.2,312.0],["2002-05-23",129.6,158.4,129.6,147.6,271.0],["2002-05-24",147.6,162.0,147.6,147.6,11.0],["2002-05-28",147.6,147.6,147.6,147.6,3.0],["2002-05-29",147.6,158.4,147.6,154.8,45.0],["2002-05-30",147.6,162.0,147.6,147.6,17.0],["2002-05-31",147.6,162.0,147.6,162.0,44.0],["2002-06-03",144.0,144.0,143.28,144.0,125.0],["2002-06-04",144.0,144.0,144.0,144.0,42.0],["2002-06-05",144.0,144.0,144.0,144.0,0.0],["2002-06-06",144.0,144.0,143.28,143.28,83.0],["2002-06-07",143.28,143.28,143.28,143.28,0.0],["2002-06-10",144.0,162.0,133.2,162.0,111.0],["2002-06-11",142.2,162.0,142.2,162.0,61.0],["2002-06-12",162.0,162.0,162.0,162.0,0.0],["2002-06-13",162.0,162.0,162.0,162.0,0.0],["2002-06-14",158.4,158.4,158.4,158.4,6.0],["2002-06-17",158.4,158.4,158.4,158.4,0.0],["2002-06-18",176.4,189.0,174.6,189.0,97.0],["2002-06-19",189.0,189.0,189.0,189.0,0.0],["2002-06-20",201.6,216.0,201.6,216.0,28.0],["2002-06-21",189.0,189.0,189.0,189.0,3.0],["2002-06-24",189.0,189.0,189.0,189.0,14.0],["2002-06-25",189.0,189.0,180.0,180.0,39.0],["2002-06-26",189.0,189.0,180.0,180.0,19.0],["2002-06-27",180.0,187.2,180.0,180.0,111.0],["2002-06-28",180.0,180.0,180.0,180.0,0.0],["2002-07-01",187.2,187.2,187.2,187.2,89.0],["2002-07-02",187.2,187.2,187.2,187.2,0.0],["2002-07-03",187.2,189.0,187.2,189.0,56.0],["2002-07-05",189.0,189.0,189.0,189.0,0.0],["2002-07-08",189.0,189.0,189.0,189.0,0.0],["2002-07-09",187.2,189.0,180.0,180.0,275.0],["2002-07-10",176.4,176.4,176.4,176.4,14.0],["2002-07-11",167.4,180.0,167.4,167.4,50.0],["2002-07-12",167.4,167.4,154.8,162.0,97.0],["2002-07-15",154.8,154.8,154.8,154.8,19.0],["2002-07-16",154.8,154.8,154.8,154.8,0.0],["2002-07-17",154.8,154.8,147.6,147.6,25.0],["2002-07-18",153.0,153.0,151.2,153.0,175.0],["2002-07-19",153.0,153.0,151.2,151.2,36.0],["2002-07-22",151.2,153.0,138.6,153.0,94.0],["2002-07-23",138.6,138.6,138.6,138.6,3.0],["2002-07-24",138.6,153.0,138.6,153.0,203.0],["2002-07-25",140.4,151.2,140.4,150.84,94.0],["2002-07-26",144.0,144.0,144.0,144.0,14.0],["2002-07-29",151.2,151.2,151.2,151.2,3.0],["2002-07-30",151.2,151.2,151.2,151.2,0.0],["2002-07-31",151.2,151.2,151.2,151.2,0.0],["2002-08-01",151.2,151.2,151.2,151.2,0.0],["2002-08-02",144.0,144.0,144.0,144.0,14.0],["2002-08-05",144.0,144.0,144.0,144.0,25.0],["2002-08-06",144.0,144.0,144.0,144.0,0.0],["2002-08-07",136.8,136.8,136.8,136.8,28.0],["2002-08-08",136.8,136.8,136.8,136.8,0.0],["2002-08-09",136.8,136.8,136.8,136.8,0.0],["2002-08-12",136.8,136.8,136.8,136.8,0.0],["2002-08-13",136.8,140.4,136.8,136.8,75.0],["2002-08-14",136.8,140.4,136.8,140.4,108.0],["2002-08-15",127.8,127.8,126.0,126.0,61.0],["2002-08-16",126.0,126.0,126.0,126.0,6.0],["2002-08-19",126.0,126.0,126.0,126.0,8.0],["2002-08-20",126.0,126.0,126.0,126.0,0.0],["2002-08-21",126.0,126.0,126.0,126.0,0.0],["2002-08-22",126.0,126.0,126.0,126.0,14.0],["2002-08-23",120.6,135.0,120.6,135.0,56.0],["2002-08-26",135.0,135.0,135.0,135.0,0.0],["2002-08-27",135.0,135.0,135.0,135.0,0.0],["2002-08-28",135.0,135.0,135.0,135.0,0.0],["2002-08-29",135.0,135.0,135.0,135.0,0.0],["2002-08-30",135.0,135.0,135.0,135.0,0.0],["2002-09-03",135.0,135.0,135.0,135.0,0.0],["2002-09-04",129.6,129.6,129.6,129.6,56.0],["2002-09-05",129.6,129.6,129.6,129.6,0.0],["2002-09-06",133.2,133.2,124.2,124.2,11.0],["2002-09-09",129.6,140.4,129.6,135.0,42.0],["2002-09-10",140.4,151.2,136.8,151.2,50.0],["2002-09-11",151.2,151.2,151.2,151.2,0.0],["2002-09-12",151.2,151.2,151.2,151.2,0.0],["2002-09-13",151.2,151.2,151.2,151.2,0.0],["2002-09-16",151.2,151.2,151.2,151.2,0.0],["2002-09-17",145.8,151.2,145.8,151.2,103.0],["2002-09-18",145.8,145.8,145.8,145.8,33.0],["2002-09-19",151.2,163.8,145.8,145.8,231.0],["2002-09-20",145.8,145.8,145.8,145.8,0.0],["2002-09-23",136.8,136.8,136.8,136.8,19.0],["2002-09-24",136.8,136.8,136.8,136.8,0.0],["2002-09-25",136.8,136.8,136.8,136.8,6.0],["2002-09-26",136.8,136.8,136.8,136.8,0.0],["2002-09-27",136.8,140.4,122.4,122.4,89.0],["2002-09-30",136.8,140.4,136.8,140.4,167.0],["2002-10-01",135.0,135.0,135.0,135.0,28.0],["2002-10-02",135.0,135.0,135.0,135.0,0.0],["2002-10-03",135.0,135.0,135.0,135.0,0.0],["2002-10-04",129.6,129.6,129.6,129.6,3.0],["2002-10-07",120.6,122.4,97.2,97.2,208.0],["2002-10-08",84.6,90.0,84.6,89.64,100.0],["2002-10-09",90.0,90.0,81.0,81.0,97.0],["2002-10-10",82.8,93.6,82.8,93.6,42.0],["2002-10-11",89.64,97.2,81.0,81.0,178.0],["2002-10-14",97.2,97.2,97.2,97.2,14.0],["2002-10-15",82.8,108.0,82.8,108.0,328.0],["2002-10-16",108.0,117.0,108.0,111.6,356.0],["2002-10-17",111.6,111.6,111.6,111.6,0.0],["2002-10-18",104.4,104.4,104.4,104.4,8.0],["2002-10-21",108.0,108.0,108.0,108.0,6.0],["2002-10-22",99.0,106.2,99.0,106.2,22.0],["2002-10-23",95.4,108.0,95.4,108.0,33.0],["2002-10-24",95.4,106.2,95.4,106.2,94.0],["2002-10-25",99.0,106.2,99.0,106.2,28.0],["2002-10-28",106.2,106.2,106.2,106.2,28.0],["2002-10-29",99.0,99.0,99.0,99.0,3.0],["2002-10-30",99.0,99.0,99.0,99.0,0.0],["2002-10-31",106.2,107.28,90.0,107.28,56.0],["2002-11-01",106.2,106.2,106.2,106.2,8.0],["2002-11-04",106.2,106.2,106.2,106.2,0.0],["2002-11-05",104.4,104.4,104.4,104.4,6.0],["2002-11-06",86.4,99.0,86.4,99.0,19.0],["2002-11-07",86.4,90.0,73.8,81.0,1683.0],["2002-11-08",81.0,81.0,68.76,72.0,1742.0],["2002-11-11",72.0,77.4,72.0,75.6,194.0],["2002-11-12",75.6,75.6,75.6,75.6,1908.0],["2002-11-13",75.6,82.8,75.6,82.8,281.0],["2002-11-14",72.0,77.4,72.0,77.4,56.0],["2002-11-15",82.8,82.8,82.8,82.8,6.0],["2002-11-18",82.8,82.8,82.8,82.8,56.0],["2002-11-19",82.8,82.8,82.8,82.8,0.0],["2002-11-20",79.2,82.8,77.4,79.2,222.0],["2002-11-21",79.2,79.2,79.2,79.2,0.0],["2002-11-22",79.2,84.6,75.6,84.6,50.0],["2002-11-25",84.6,84.6,84.6,84.6,0.0],["2002-11-26",84.6,84.6,84.6,84.6,0.0],["2002-11-27",75.6,93.6,75.6,93.6,22.0],["2002-11-29",104.4,104.4,104.4,104.4,11.0],["2002-12-02",90.0,104.4,90.0,104.4,17.0],["2002-12-03",104.4,104.4,104.4,104.4,0.0],["2002-12-04",90.0,104.4,90.0,104.4,14.0],["2002-12-05",104.4,104.4,104.4,104.4,0.0],["2002-12-06",90.0,100.8,90.0,100.8,181.0],["2002-12-09",91.8,99.0,91.8,93.6,67.0],["2002-12-10",93.6,93.6,93.6,93.6,0.0],["2002-12-11",95.4,95.4,95.4,95.4,17.0],["2002-12-12",95.4,102.6,95.4,102.6,319.0],["2002-12-13",95.4,100.8,90.0,100.8,167.0],["2002-12-16",100.8,100.8,90.36,99.0,78.0],["2002-12-17",99.0,99.0,90.0,99.0,25.0],["2002-12-18",99.0,99.0,92.16,92.16,847.0],["2002-12-19",99.0,99.0,99.0,99.0,42.0],["2002-12-20",91.8,91.8,91.8,91.8,3.0],["2002-12-23",95.4,95.4,90.0,90.0,11.0],["2002-12-24",99.0,99.0,79.2,79.2,33.0],["2002-12-26",79.2,108.0,79.2,108.0,167.0],["2002-12-27",117.0,117.0,99.0,117.0,164.0],["2002-12-30",117.0,129.6,108.0,129.6,392.0],["2002-12-31",129.6,129.6,118.8,120.6,1325.0],["2003-01-02",118.8,118.8,118.8,118.8,6.0],["2003-01-03",115.92,118.8,115.92,118.8,1275.0],["2003-01-06",118.8,129.6,104.4,104.4,3636.0],["2003-01-07",99.0,109.8,90.0,99.0,536.0],["2003-01-08",97.2,100.8,91.8,91.8,458.0],["2003-01-09",93.6,99.0,93.6,99.0,472.0],["2003-01-10",95.4,99.0,95.4,99.0,19.0],["2003-01-13",95.4,99.0,93.6,99.0,89.0],["2003-01-14",93.6,100.8,88.2,100.8,544.0],["2003-01-15",100.8,100.8,100.8,100.8,0.0],["2003-01-16",88.2,100.8,88.2,100.8,28.0],["2003-01-17",93.6,99.0,88.2,99.0,28.0],["2003-01-21",99.0,99.0,99.0,99.0,0.0],["2003-01-22",90.0,90.0,90.0,90.0,28.0],["2003-01-23",90.0,90.0,90.0,90.0,6.0],["2003-01-24",99.0,99.0,99.0,99.0,8.0],["2003-01-27",99.0,99.0,99.0,99.0,0.0],["2003-01-28",99.0,99.0,99.0,99.0,0.0],["2003-01-29",99.0,99.0,99.0,99.0,0.0],["2003-01-30",93.6,93.6,93.6,93.6,14.0],["2003-01-31",93.6,93.6,93.6,93.6,0.0],["2003-02-03",93.6,93.6,93.6,93.6,0.0],["2003-02-04",93.6,93.6,93.6,93.6,0.0],["2003-02-05",90.0,90.0,90.0,90.0,28.0],["2003-02-06",88.2,88.2,86.4,86.4,75.0],["2003-02-07",84.6,88.2,84.6,88.2,200.0],["2003-02-10",81.0,84.6,77.4,84.6,319.0],["2003-02-11",81.0,81.0,81.0,81.0,6.0],["2003-02-12",81.0,81.0,81.0,81.0,89.0],["2003-02-13",81.0,81.0,81.0,81.0,28.0],["2003-02-14",83.88,83.88,83.88,83.88,14.0],["2003-02-18",86.4,86.4,86.4,86.4,14.0],["2003-02-19",86.4,86.4,86.4,86.4,0.0],["2003-02-20",81.0,81.0,81.0,81.0,6.0],["2003-02-21",81.0,86.4,81.0,86.4,11.0],["2003-02-24",86.4,86.4,86.4,86.4,0.0],["2003-02-25",86.4,86.4,86.4,86.4,0.0],["2003-02-26",83.52,83.52,81.0,83.52,114.0],["2003-02-27",82.8,82.8,82.8,82.8,108.0],["2003-02-28",75.6,84.6,75.6,84.6,25.0],["2003-03-03",77.4,77.4,77.4,77.4,3.0],["2003-03-04",77.4,79.2,70.2,70.2,433.0],["2003-03-05",63.0,72.0,59.4,72.0,328.0],["2003-03-06",72.0,72.0,72.0,72.0,28.0],["2003-03-07",72.0,72.0,72.0,72.0,0.0],["2003-03-10",72.0,72.0,72.0,72.0,0.0],["2003-03-11",72.0,72.0,72.0,72.0,0.0],["2003-03-12",72.0,72.0,72.0,72.0,0.0],["2003-03-13",72.0,77.4,72.0,77.4,42.0],["2003-03-14",77.4,77.4,77.4,77.4,0.0],["2003-03-17",77.4,77.4,68.4,68.4,61.0],["2003-03-18",77.4,82.8,73.8,81.0,617.0],["2003-03-19",79.2,82.8,79.2,82.8,67.0],["2003-03-20",77.4,81.0,76.32,81.0,81.0],["2003-03-21",81.0,81.0,79.2,81.0,94.0],["2003-03-24",81.0,81.0,79.56,81.0,317.0],["2003-03-25",79.56,81.0,79.2,79.2,258.0],["2003-03-26",76.32,81.72,76.32,81.72,92.0],["2003-03-27",80.28,81.0,80.28,81.0,17.0],["2003-03-28",81.0,81.0,81.0,81.0,0.0],["2003-03-31",76.32,77.4,75.6,77.4,94.0],["2003-04-01",79.2,81.72,66.6,66.6,328.0],["2003-04-02",66.6,66.6,66.6,66.6,0.0],["2003-04-03",66.6,66.6,66.6,66.6,0.0],["2003-04-04",79.92,81.0,79.92,81.0,11.0],["2003-04-07",72.0,81.0,72.0,79.2,47.0],["2003-04-08",75.6,75.6,73.8,73.8,11.0],["2003-04-09",72.0,72.0,72.0,72.0,11.0],["2003-04-10",72.0,72.0,72.0,72.0,0.0],["2003-04-11",80.64,80.64,80.64,80.64,8.0],["2003-04-14",80.64,80.64,80.64,80.64,0.0],["2003-04-15",73.8,73.8,73.8,73.8,3.0],["2003-04-16",73.8,73.8,73.8,73.8,0.0],["2003-04-17",73.8,73.8,73.8,73.8,0.0],["2003-04-21",73.8,73.8,73.8,73.8,0.0],["2003-04-22",73.8,73.8,73.8,73.8,0.0],["2003-04-23",73.8,73.8,73.8,73.8,0.0],["2003-04-24",73.8,79.2,73.8,77.4,114.0],["2003-04-25",73.8,80.28,73.8,80.28,83.0],["2003-04-28",73.8,73.8,73.8,73.8,3.0],["2003-04-29",73.8,73.8,73.8,73.8,0.0],["2003-04-30",81.0,84.6,79.2,82.8,1394.0],["2003-05-01",82.08,82.08,79.2,81.0,342.0],["2003-05-02",79.2,82.8,79.2,82.8,14.0],["2003-05-05",73.8,84.6,73.8,81.36,728.0],["2003-05-06",81.0,81.0,81.0,81.0,28.0],["2003-05-07",84.6,84.6,81.0,83.88,939.0],["2003-05-08",79.2,79.2,79.2,79.2,28.0],["2003-05-09",79.2,79.2,79.2,79.2,0.0],["2003-05-12",81.0,81.0,75.6,78.84,144.0],["2003-05-13",75.6,78.12,73.8,78.12,144.0],["2003-05-14",78.12,78.12,78.12,78.12,0.0],["2003-05-15",78.12,78.12,78.12,78.12,0.0],["2003-05-16",75.6,81.0,75.6,79.2,89.0],["2003-05-19",81.36,81.36,81.36,81.36,86.0],["2003-05-20",78.12,78.12,78.12,78.12,14.0],["2003-05-21",81.0,81.0,79.92,81.0,194.0],["2003-05-22",79.92,84.6,79.92,83.88,1228.0],["2003-05-23",84.6,90.0,75.6,86.4,578.0],["2003-05-27",86.4,86.4,86.4,86.4,0.0],["2003-05-28",81.0,84.6,81.0,82.8,222.0],["2003-05-29",82.08,82.08,82.08,82.08,83.0],["2003-05-30",82.08,82.08,82.08,82.08,0.0],["2003-06-02",81.0,81.0,76.32,76.32,25.0],["2003-06-03",81.0,81.0,76.32,76.32,69.0],["2003-06-04",76.32,111.6,76.32,99.0,1519.0],["2003-06-05",108.0,108.0,81.0,81.0,47.0],["2003-06-06",99.0,100.8,99.0,100.8,83.0],["2003-06-09",104.4,109.8,100.8,109.08,342.0],["2003-06-10",100.8,109.8,81.0,81.0,372.0],["2003-06-11",82.8,82.8,82.8,82.8,8.0],["2003-06-12",109.8,111.6,108.0,108.0,894.0],["2003-06-13",108.0,108.0,108.0,108.0,28.0],["2003-06-16",108.0,108.0,108.0,108.0,39.0],["2003-06-17",108.0,108.72,100.8,100.8,250.0],["2003-06-18",108.0,108.0,108.0,108.0,42.0],["2003-06-19",108.0,108.0,108.0,108.0,0.0],["2003-06-20",100.8,100.8,100.8,100.8,83.0],["2003-06-23",95.4,97.2,95.4,97.2,28.0],["2003-06-24",97.2,97.2,97.2,97.2,0.0],["2003-06-25",95.4,97.2,95.4,97.2,58.0],["2003-06-26",102.24,102.6,99.0,102.6,125.0],["2003-06-27",100.8,102.6,100.8,102.6,339.0],["2003-06-30",100.8,105.48,100.8,105.48,44.0],["2003-07-01",100.8,102.6,100.8,102.6,69.0],["2003-07-02",100.8,104.4,100.8,104.04,222.0],["2003-07-03",102.6,102.6,102.24,102.6,278.0],["2003-07-07",97.2,104.4,97.2,104.4,17.0],["2003-07-08",104.4,104.4,102.6,104.4,44.0],["2003-07-09",104.4,104.4,104.4,104.4,0.0],["2003-07-10",97.2,97.2,97.2,97.2,14.0],["2003-07-11",97.56,100.8,97.56,100.8,75.0],["2003-07-14",97.56,100.8,97.2,97.2,81.0],["2003-07-15",97.2,97.56,97.2,97.56,58.0],["2003-07-16",97.2,97.56,95.4,97.2,683.0],["2003-07-17",95.4,97.2,95.4,97.2,181.0],["2003-07-18",95.4,96.12,95.4,96.12,111.0],["2003-07-21",95.4,95.4,93.6,93.6,28.0],["2003-07-22",91.8,91.8,91.8,91.8,25.0],["2003-07-23",91.8,91.8,90.0,90.0,69.0],["2003-07-24",90.0,90.0,90.0,90.0,25.0],["2003-07-25",90.0,90.0,90.0,90.0,0.0],["2003-07-28",90.0,90.0,90.0,90.0,0.0],["2003-07-29",91.8,93.24,88.92,88.92,258.0],["2003-07-30",88.92,88.92,88.92,88.92,3.0],["2003-07-31",88.92,88.92,88.92,88.92,0.0],["2003-08-01",93.6,93.6,93.6,93.6,17.0],["2003-08-04",93.6,93.6,93.6,93.6,0.0],["2003-08-05",88.2,91.8,88.2,91.8,139.0],["2003-08-06",91.8,93.6,91.8,93.6,153.0],["2003-08-07",95.4,111.6,95.4,99.0,494.0],["2003-08-08",100.08,106.2,99.0,99.0,361.0],["2003-08-11",100.8,102.6,100.8,102.6,53.0],["2003-08-12",104.4,104.4,99.0,99.0,58.0],["2003-08-13",104.4,106.2,100.8,100.8,97.0],["2003-08-14",99.0,100.8,97.92,99.0,306.0],["2003-08-15",97.92,99.0,97.92,99.0,278.0],["2003-08-18",97.92,99.0,97.92,97.92,233.0],["2003-08-19",104.4,111.6,100.8,100.8,922.0],["2003-08-20",100.8,102.6,100.8,100.8,347.0],["2003-08-21",102.6,102.6,102.6,102.6,111.0],["2003-08-22",97.2,102.6,97.2,102.6,64.0],["2003-08-25",102.6,102.6,102.6,102.6,31.0],["2003-08-26",102.6,102.6,100.8,100.8,39.0],["2003-08-27",102.6,102.6,100.8,102.6,167.0],["2003-08-28",102.6,102.6,97.2,99.0,250.0],["2003-08-29",99.72,99.72,99.72,99.72,14.0],["2003-09-02",100.8,100.8,99.72,100.8,650.0],["2003-09-03",97.2,99.0,97.2,99.0,56.0],["2003-09-04",99.0,99.0,99.0,99.0,0.0],["2003-09-05",97.2,97.2,97.2,97.2,8.0],["2003-09-08",99.0,108.0,99.0,104.4,1053.0],["2003-09-09",107.28,107.28,107.28,107.28,33.0],["2003-09-10",107.28,108.0,107.28,107.64,131.0],["2003-09-11",108.0,109.8,108.0,108.0,153.0],["2003-09-12",108.0,109.8,104.4,109.8,636.0],["2003-09-15",109.8,109.8,108.0,108.0,967.0],["2003-09-16",106.56,109.8,106.2,109.8,219.0],["2003-09-17",109.8,109.8,108.0,108.0,1047.0],["2003-09-18",109.8,109.8,108.0,108.0,247.0],["2003-09-19",106.92,113.4,106.92,108.36,531.0],["2003-09-22",108.0,111.6,100.8,108.0,531.0],["2003-09-23",109.8,111.6,104.4,111.6,1664.0],["2003-09-24",111.6,111.6,110.16,110.16,28.0],["2003-09-25",111.24,129.6,110.16,127.8,2214.0],["2003-09-26",129.6,135.0,122.4,124.2,1956.0],["2003-09-29",126.0,126.0,120.6,122.4,1528.0],["2003-09-30",126.0,129.6,126.0,126.0,697.0],["2003-10-01",129.6,135.0,126.0,129.6,700.0],["2003-10-02",129.6,129.6,122.4,124.2,439.0],["2003-10-03",123.48,124.2,118.8,118.8,222.0],["2003-10-06",118.8,118.8,118.8,118.8,14.0],["2003-10-07",117.36,124.56,115.2,117.0,1117.0],["2003-10-08",117.0,120.6,117.0,118.44,664.0],["2003-10-09",118.8,118.8,118.8,118.8,14.0],["2003-10-10",117.72,117.72,115.56,115.56,372.0],["2003-10-13",117.0,120.6,117.0,118.8,169.0],["2003-10-14",122.4,122.4,120.6,120.6,167.0],["2003-10-15",119.16,121.68,118.8,120.6,253.0],["2003-10-16",119.88,119.88,119.88,119.88,8.0],["2003-10-17",121.68,124.2,120.6,120.6,183.0],["2003-10-20",124.2,125.64,121.32,122.4,561.0],["2003-10-21",122.04,136.08,122.04,132.48,4822.0],["2003-10-22",133.56,133.56,127.8,127.8,450.0],["2003-10-23",129.6,129.6,124.2,127.8,267.0],["2003-10-24",129.6,129.6,126.0,126.0,342.0],["2003-10-27",124.56,125.64,119.16,121.68,639.0],["2003-10-28",119.88,120.6,118.8,120.24,64.0],["2003-10-29",118.8,120.6,117.0,120.6,108.0],["2003-10-30",119.16,120.6,115.2,120.6,114.0],["2003-10-31",118.8,118.8,117.0,118.8,25.0],["2003-11-03",120.24,122.4,119.16,122.4,225.0],["2003-11-04",122.4,122.4,120.6,122.4,744.0],["2003-11-05",124.2,127.44,124.2,126.36,192.0],["2003-11-06",126.0,135.0,126.0,128.88,2119.0],["2003-11-07",131.4,160.2,129.6,159.48,4067.0],["2003-11-10",162.0,162.0,138.6,144.0,3317.0],["2003-11-11",140.4,147.6,136.8,140.4,1244.0],["2003-11-12",142.2,151.2,142.2,147.6,2186.0],["2003-11-13",145.8,147.6,140.4,147.6,1144.0],["2003-11-14",147.96,147.96,144.0,144.0,2183.0],["2003-11-17",142.2,145.8,138.6,144.0,1292.0],["2003-11-18",142.2,145.8,136.8,138.6,1281.0],["2003-11-19",136.8,138.6,135.0,136.8,403.0],["2003-11-20",135.0,144.0,135.0,135.0,1036.0],["2003-11-21",138.6,138.6,135.0,135.0,600.0],["2003-11-24",138.6,138.6,130.32,131.04,717.0],["2003-11-25",131.4,131.4,129.6,129.6,258.0],["2003-11-26",129.6,138.6,128.88,138.6,400.0],["2003-11-28",144.0,151.2,144.0,149.4,589.0],["2003-12-01",151.2,154.8,149.4,154.8,658.0],["2003-12-02",154.8,154.8,153.0,154.44,1344.0],["2003-12-03",154.8,160.2,154.8,154.8,1800.0],["2003-12-04",156.6,158.4,149.4,152.28,617.0],["2003-12-05",150.48,153.0,149.76,151.2,494.0],["2003-12-08",149.4,162.0,147.6,150.12,2447.0],["2003-12-09",149.4,149.4,145.8,145.8,217.0],["2003-12-10",145.8,147.24,135.36,138.6,1356.0],["2003-12-11",136.8,138.6,135.0,138.24,1378.0],["2003-12-12",140.4,140.4,135.0,137.52,1108.0],["2003-12-15",137.16,147.6,137.16,141.48,428.0],["2003-12-16",144.0,151.2,138.6,144.0,1911.0],["2003-12-17",147.6,150.84,145.8,146.52,875.0],["2003-12-18",150.48,150.48,144.0,144.72,3072.0],["2003-12-19",147.96,149.4,145.8,146.16,2172.0],["2003-12-22",148.32,153.0,148.32,152.64,183.0],["2003-12-23",154.8,154.8,145.8,146.52,989.0],["2003-12-24",145.8,147.6,145.8,147.6,578.0],["2003-12-26",147.96,151.2,147.96,147.96,1383.0],["2003-12-29",149.4,149.4,147.24,147.24,1053.0],["2003-12-30",147.6,148.68,147.6,147.6,169.0],["2003-12-31",147.6,149.04,145.8,149.04,333.0],["2004-01-02",149.04,149.04,146.52,146.88,986.0],["2004-01-05",147.6,152.64,147.6,148.68,583.0],["2004-01-06",149.4,149.4,148.68,148.68,258.0],["2004-01-07",149.4,162.0,149.4,154.8,4319.0],["2004-01-08",160.2,169.2,156.6,166.68,7739.0],["2004-01-09",172.8,174.96,165.6,165.6,5792.0],["2004-01-12",166.68,173.52,164.16,171.0,3678.0],["2004-01-13",169.2,176.4,169.2,173.52,3189.0],["2004-01-14",176.4,178.56,172.8,174.96,2692.0],["2004-01-15",176.4,190.8,174.24,190.8,4011.0],["2004-01-16",192.6,212.04,190.8,205.2,9247.0],["2004-01-20",206.28,221.4,203.4,208.8,10919.0],["2004-01-21",210.6,210.6,199.8,208.8,4811.0],["2004-01-22",216.0,216.0,199.8,204.48,10767.0],["2004-01-23",203.4,205.2,200.52,204.84,2033.0],["2004-01-26",204.12,207.0,201.6,205.2,983.0],["2004-01-27",207.0,210.96,206.28,210.6,1978.0],["2004-01-28",211.68,211.68,207.0,211.32,1039.0],["2004-01-29",211.32,212.4,207.0,207.36,936.0],["2004-01-30",208.08,209.52,206.64,206.64,703.0],["2004-02-02",208.8,219.6,202.68,202.68,9422.0],["2004-02-03",207.0,255.96,205.2,228.6,43203.0],["2004-02-04",234.0,234.0,207.0,230.4,17817.0],["2004-02-05",225.0,230.04,210.6,213.12,8642.0],["2004-02-06",216.0,218.52,208.8,212.04,5892.0],["2004-02-09",210.6,215.64,201.6,212.4,2083.0],["2004-02-10",214.2,219.24,211.68,216.0,2069.0],["2004-02-11",216.0,216.0,212.4,213.84,781.0],["2004-02-12",215.28,247.68,210.6,213.84,1056.0],["2004-02-13",216.0,217.8,209.52,212.4,1614.0],["2004-02-17",211.68,214.2,205.2,208.8,2156.0],["2004-02-18",209.52,210.6,198.36,203.4,1639.0],["2004-02-19",199.8,204.84,192.6,199.08,2189.0],["2004-02-20",199.8,201.6,188.28,194.4,2075.0],["2004-02-23",192.6,193.68,180.36,183.6,1239.0],["2004-02-24",185.4,187.2,169.56,177.84,1989.0],["2004-02-25",180.0,181.44,176.04,179.28,1119.0],["2004-02-26",179.28,184.32,179.28,182.88,1475.0],["2004-02-27",187.2,192.6,185.4,187.2,1806.0],["2004-03-01",190.8,201.24,189.0,199.8,2606.0],["2004-03-02",200.88,210.6,200.52,210.24,2381.0],["2004-03-03",210.6,214.92,207.0,207.72,847.0],["2004-03-04",208.8,209.52,196.2,203.04,983.0],["2004-03-05",202.32,205.56,196.92,201.24,1114.0],["2004-03-08",205.92,205.92,197.28,197.64,964.0],["2004-03-09",198.0,198.0,194.4,194.76,1011.0],["2004-03-10",194.4,194.4,176.4,183.6,3086.0],["2004-03-11",180.0,180.0,169.92,176.4,2975.0],["2004-03-12",169.2,181.8,169.2,181.44,975.0],["2004-03-15",181.8,183.6,166.68,166.68,692.0],["2004-03-16",169.2,172.8,166.32,167.4,1642.0],["2004-03-17",167.4,174.6,164.16,168.84,1406.0],["2004-03-18",169.2,172.8,167.4,171.0,614.0],["2004-03-19",172.8,172.8,167.76,171.0,578.0],["2004-03-22",167.76,171.72,160.56,170.64,925.0],["2004-03-23",171.36,171.36,163.8,167.04,1275.0],["2004-03-24",165.6,165.96,153.0,154.44,2244.0],["2004-03-25",153.72,162.0,149.76,154.08,2603.0],["2004-03-26",156.6,159.12,153.0,154.08,956.0],["2004-03-29",154.8,160.2,153.0,153.36,1853.0],["2004-03-30",154.08,154.08,149.76,150.84,900.0],["2004-03-31",149.4,150.48,141.12,147.96,7661.0],["2004-04-01",149.4,169.2,149.4,165.96,13483.0],["2004-04-02",176.4,176.4,166.68,167.4,2931.0],["2004-04-05",168.12,177.12,168.12,173.88,5383.0],["2004-04-06",174.6,176.04,165.96,166.68,2239.0],["2004-04-07",169.2,171.72,165.24,171.0,3400.0],["2004-04-08",171.72,207.0,171.72,207.0,12861.0],["2004-04-12",217.8,219.6,205.2,210.6,5494.0],["2004-04-13",207.0,211.32,189.0,207.0,6331.0],["2004-04-14",203.4,216.0,196.2,208.44,2756.0],["2004-04-15",203.04,223.56,203.04,223.2,3375.0],["2004-04-16",216.0,229.68,214.2,225.0,3697.0],["2004-04-19",217.8,243.0,217.8,242.28,5272.0],["2004-04-20",252.0,262.44,239.4,244.8,12675.0],["2004-04-21",230.4,266.4,230.4,258.48,5003.0],["2004-04-22",257.4,257.4,243.0,250.92,3336.0],["2004-04-23",253.8,259.2,245.52,251.64,1475.0],["2004-04-26",251.64,253.44,230.4,233.28,6156.0],["2004-04-27",231.12,232.2,199.8,226.8,6208.0],["2004-04-28",216.0,237.6,216.0,234.0,2725.0],["2004-04-29",226.8,252.0,226.8,249.84,5686.0],["2004-04-30",246.6,251.64,234.36,238.68,1706.0],["2004-05-03",234.0,234.0,209.88,223.2,2622.0],["2004-05-04",226.8,227.88,223.2,225.0,1789.0],["2004-05-05",223.2,235.44,219.6,230.76,4697.0],["2004-05-06",232.2,234.0,228.96,230.76,883.0],["2004-05-07",230.76,241.92,230.76,241.92,1350.0],["2004-05-10",241.92,241.92,221.4,236.88,2122.0],["2004-05-11",235.8,239.04,230.4,235.44,1761.0],["2004-05-12",237.6,240.48,223.92,240.48,1686.0],["2004-05-13",243.0,274.32,234.0,274.32,8014.0],["2004-05-14",274.32,302.4,270.0,301.68,10083.0],["2004-05-17",301.68,301.68,280.8,295.2,7031.0],["2004-05-18",295.2,297.0,275.4,286.92,4569.0],["2004-05-19",284.4,288.0,277.2,280.8,3583.0],["2004-05-20",279.72,282.6,277.56,280.08,1217.0],["2004-05-21",280.8,282.24,277.92,279.0,1425.0],["2004-05-24",277.2,280.8,270.36,271.08,1761.0],["2004-05-25",270.36,271.44,257.76,259.92,2150.0],["2004-05-26",259.92,264.6,250.2,264.24,2475.0],["2004-05-27",265.32,273.6,262.8,265.68,1317.0],["2004-05-28",268.2,277.2,266.76,273.6,1642.0],["2004-06-01",274.68,302.4,270.0,286.2,5161.0],["2004-06-02",287.28,289.8,280.8,281.88,1464.0],["2004-06-03",282.6,284.4,270.72,283.68,1642.0],["2004-06-04",289.08,289.08,275.4,281.52,1419.0],["2004-06-07",279.72,282.6,268.2,268.56,1517.0],["2004-06-08",268.56,268.56,256.68,259.2,1125.0],["2004-06-09",259.2,259.2,250.92,254.16,1356.0],["2004-06-10",255.6,259.2,252.0,257.04,1247.0],["2004-06-14",257.04,259.2,253.44,255.6,656.0],["2004-06-15",253.8,266.4,253.8,264.6,1167.0],["2004-06-16",270.0,279.0,270.0,272.52,1544.0],["2004-06-17",270.0,280.8,270.0,279.36,522.0],["2004-06-18",275.4,275.4,262.8,269.64,1764.0],["2004-06-21",271.8,276.48,271.8,275.76,506.0],["2004-06-22",277.2,277.56,272.16,273.6,1539.0],["2004-06-23",280.8,293.4,275.4,282.96,4414.0],["2004-06-24",288.0,288.0,275.4,277.92,1797.0],["2004-06-25",279.0,284.4,277.2,281.52,1183.0],["2004-06-28",286.2,286.2,282.24,283.68,967.0],["2004-06-29",284.4,284.76,276.12,277.56,1244.0],["2004-06-30",273.6,276.84,271.8,276.84,2431.0],["2004-07-01",275.4,277.2,268.2,272.88,625.0],["2004-07-02",271.8,273.6,270.0,270.0,425.0],["2004-07-06",271.8,271.8,252.0,259.2,1292.0],["2004-07-07",261.0,262.8,244.8,252.0,2867.0],["2004-07-08",252.0,258.84,235.08,246.24,2419.0],["2004-07-09",252.0,252.72,240.84,247.68,817.0],["2004-07-12",248.4,248.4,234.0,234.0,1019.0],["2004-07-13",235.8,238.32,234.36,235.8,483.0],["2004-07-14",236.52,236.52,226.8,228.24,556.0],["2004-07-15",229.32,229.32,208.8,214.2,4703.0],["2004-07-16",216.0,216.0,209.16,209.16,717.0],["2004-07-19",209.88,209.88,200.16,204.12,1489.0],["2004-07-20",205.2,207.0,198.0,204.12,1231.0],["2004-07-21",205.2,219.6,204.48,214.2,1914.0],["2004-07-22",214.2,215.28,205.2,209.88,411.0],["2004-07-23",212.4,212.4,198.36,208.08,953.0],["2004-07-26",207.0,222.48,207.0,213.12,6853.0],["2004-07-27",221.4,223.2,210.6,210.6,2211.0],["2004-07-28",213.12,213.12,200.52,204.12,1228.0],["2004-07-29",207.0,214.56,205.2,212.4,1256.0],["2004-07-30",214.2,221.4,209.52,221.4,1722.0],["2004-08-02",216.0,216.0,210.6,211.68,1061.0],["2004-08-03",212.4,212.4,208.44,210.24,622.0],["2004-08-04",208.8,208.8,198.0,199.8,1525.0],["2004-08-05",199.8,199.8,185.04,186.84,961.0],["2004-08-06",186.48,186.48,167.4,178.2,2947.0],["2004-08-09",180.0,181.08,168.48,180.0,1481.0],["2004-08-10",186.84,186.84,162.0,176.04,2236.0],["2004-08-11",176.04,176.04,157.68,171.0,2467.0],["2004-08-12",171.0,174.6,170.28,174.6,853.0],["2004-08-13",176.4,178.92,176.04,177.48,589.0],["2004-08-16",177.84,201.6,176.4,195.48,5808.0],["2004-08-17",196.2,207.0,196.2,205.2,3069.0],["2004-08-18",206.28,214.2,205.2,211.68,3628.0],["2004-08-19",210.6,211.32,209.16,210.6,836.0],["2004-08-20",208.8,216.72,208.8,214.2,1328.0],["2004-08-23",216.0,231.48,214.2,227.52,2278.0],["2004-08-24",224.64,232.2,224.64,229.68,1219.0],["2004-08-25",226.8,248.4,226.8,248.4,2608.0],["2004-08-26",246.6,249.84,234.0,241.2,1964.0],["2004-08-27",239.4,243.0,233.28,241.2,1453.0],["2004-08-30",241.2,246.96,235.08,246.24,1708.0],["2004-08-31",246.6,249.12,243.72,249.12,1219.0],["2004-09-01",248.4,265.68,248.4,260.64,5264.0],["2004-09-02",261.0,265.68,261.0,263.16,1417.0],["2004-09-03",262.8,265.32,262.8,262.8,1136.0],["2004-09-07",262.8,266.76,259.2,262.8,914.0],["2004-09-08",261.0,264.6,257.76,261.0,350.0],["2004-09-09",261.0,261.0,246.6,255.6,1417.0],["2004-09-10",255.6,258.48,255.6,255.6,439.0],["2004-09-13",255.6,270.0,252.0,270.0,7981.0],["2004-09-14",270.0,284.4,270.0,282.6,8897.0],["2004-09-15",288.0,307.8,287.28,296.28,13308.0],["2004-09-16",298.08,313.2,295.2,313.2,8414.0],["2004-09-17",316.8,333.0,316.8,320.76,10169.0],["2004-09-20",325.8,334.8,320.4,331.2,7264.0],["2004-09-21",330.84,351.0,329.4,343.8,10697.0],["2004-09-22",376.56,376.92,342.0,356.04,29606.0],["2004-09-23",358.2,363.24,315.0,330.12,11339.0],["2004-09-24",330.12,333.0,320.04,320.04,7653.0],["2004-09-27",315.0,324.0,300.24,317.52,6825.0],["2004-09-28",324.0,331.2,311.4,324.36,9958.0],["2004-09-29",329.4,329.4,318.96,319.32,4469.0],["2004-09-30",322.2,327.6,313.2,324.36,2994.0],["2004-10-01",327.6,354.6,327.6,347.4,8103.0],["2004-10-04",349.92,356.4,344.16,351.0,2581.0],["2004-10-05",351.72,365.04,347.76,356.4,3636.0],["2004-10-06",354.6,359.64,351.72,359.28,1803.0],["2004-10-07",358.2,367.2,353.88,362.16,4569.0],["2004-10-08",360.0,370.8,349.2,349.56,6761.0],["2004-10-11",349.56,353.52,338.4,352.8,5111.0],["2004-10-12",353.52,356.04,349.56,353.88,1331.0],["2004-10-13",352.8,356.04,352.44,354.6,992.0],["2004-10-14",354.6,363.24,349.2,351.0,2014.0],["2004-10-15",352.08,353.88,344.16,347.4,869.0],["2004-10-18",349.2,354.6,338.4,338.4,3786.0],["2004-10-19",334.8,342.0,331.2,333.36,1967.0],["2004-10-20",333.72,343.8,329.4,340.2,1475.0],["2004-10-21",339.12,343.8,338.4,342.0,947.0],["2004-10-22",342.0,342.36,340.2,340.92,350.0],["2004-10-25",341.28,351.36,340.92,347.4,1158.0],["2004-10-26",349.2,351.0,346.68,351.0,5867.0],["2004-10-27",352.44,353.52,349.2,353.52,2931.0],["2004-10-28",352.8,356.4,351.0,353.88,1867.0],["2004-10-29",352.8,359.64,351.0,359.28,2381.0],["2004-11-01",359.64,360.0,324.0,331.2,10936.0],["2004-11-02",331.2,331.2,306.72,313.92,8192.0],["2004-11-03",316.8,323.28,316.8,320.4,2028.0],["2004-11-04",322.2,322.2,309.6,311.04,1211.0],["2004-11-05",309.6,327.6,308.16,327.6,2028.0],["2004-11-08",323.28,329.4,320.4,320.4,1036.0],["2004-11-09",317.52,327.24,309.6,326.16,2036.0],["2004-11-10",327.6,331.2,316.8,326.16,872.0],["2004-11-11",328.68,338.04,322.92,335.16,1056.0],["2004-11-12",335.16,342.0,331.2,331.92,3289.0],["2004-11-15",327.6,329.4,322.2,326.52,1961.0],["2004-11-16",324.72,330.48,322.2,330.48,1953.0],["2004-11-17",328.68,331.2,325.8,325.8,1878.0],["2004-11-18",329.4,352.8,329.4,349.2,6769.0],["2004-11-19",350.28,365.4,350.28,360.0,9053.0],["2004-11-22",356.4,374.4,329.4,354.6,6267.0],["2004-11-23",356.4,361.44,333.0,359.64,4492.0],["2004-11-24",360.72,366.84,352.8,356.4,3336.0],["2004-11-26",356.4,368.28,356.4,365.4,1303.0],["2004-11-29",368.64,392.04,367.2,375.84,15411.0],["2004-11-30",378.0,380.88,360.72,362.52,8669.0],["2004-12-01",362.16,362.16,289.8,302.4,60606.0],["2004-12-02",307.8,330.12,257.4,270.0,70842.0],["2004-12-03",156.6,194.4,154.8,174.24,140064.0],["2004-12-06",180.0,193.68,177.48,186.12,41408.0],["2004-12-07",187.2,195.48,178.2,179.64,19689.0],["2004-12-08",181.8,181.8,169.2,171.72,20081.0],["2004-12-09",171.36,172.44,162.0,165.6,15342.0],["2004-12-10",162.72,163.8,156.6,163.44,8042.0],["2004-12-13",163.44,168.84,157.68,164.52,10039.0],["2004-12-14",167.4,182.16,166.32,179.28,10792.0],["2004-12-15",182.16,182.52,173.52,173.88,3731.0],["2004-12-16",177.48,180.72,175.32,180.0,3786.0],["2004-12-17",181.08,181.8,176.4,177.12,2803.0],["2004-12-20",176.4,178.2,167.76,172.44,3169.0],["2004-12-21",175.32,176.76,165.24,172.8,4450.0],["2004-12-22",175.68,176.4,165.6,166.32,3886.0],["2004-12-23",166.32,166.32,162.0,165.24,4767.0],["2004-12-27",165.24,174.96,164.16,173.52,3161.0],["2004-12-28",175.68,176.4,172.08,174.96,1861.0],["2004-12-29",178.2,185.04,174.6,182.88,4072.0],["2004-12-30",183.6,197.64,182.88,194.4,7747.0],["2004-12-31",194.4,198.0,193.32,197.28,5142.0],["2005-01-03",198.36,198.36,183.96,184.68,6036.0],["2005-01-04",185.04,190.8,178.92,182.88,5908.0],["2005-01-05",182.16,190.8,181.08,188.28,5542.0],["2005-01-06",190.44,194.76,189.36,191.88,4314.0],["2005-01-07",191.88,196.2,191.88,194.04,5050.0],["2005-01-10",196.56,205.2,194.4,199.8,5086.0],["2005-01-11",201.24,201.6,196.2,199.44,4244.0],["2005-01-12",196.2,216.36,196.2,209.52,9731.0],["2005-01-13",212.76,214.2,203.76,205.56,4675.0],["2005-01-14",208.44,214.2,208.44,213.84,3136.0],["2005-01-18",216.36,217.08,201.6,212.4,3406.0],["2005-01-19",214.92,216.0,202.32,204.12,2003.0],["2005-01-20",200.52,203.04,194.76,200.88,2547.0],["2005-01-21",198.36,201.6,190.8,192.96,2939.0],["2005-01-24",193.32,194.76,185.04,190.8,2625.0],["2005-01-25",192.24,195.84,189.72,190.44,1800.0],["2005-01-26",189.72,199.44,189.0,197.64,1228.0],["2005-01-27",199.44,204.12,199.08,200.88,2650.0],["2005-01-28",203.76,203.76,195.84,201.24,1903.0],["2005-01-31",201.96,204.84,198.72,202.68,2367.0],["2005-02-01",202.68,208.08,200.88,204.84,2756.0],["2005-02-02",206.28,208.08,203.76,207.36,3183.0],["2005-02-03",207.72,207.72,199.8,202.32,806.0],["2005-02-04",202.68,203.04,196.2,197.28,1494.0],["2005-02-07",199.8,200.16,190.8,194.4,1811.0],["2005-02-08",194.4,198.36,189.0,196.2,1042.0],["2005-02-09",199.44,200.88,191.16,191.52,1881.0],["2005-02-10",191.88,197.64,191.88,192.96,425.0],["2005-02-11",193.32,193.32,187.2,190.08,1078.0],["2005-02-14",190.08,190.8,181.8,184.68,1989.0],["2005-02-15",183.6,190.44,183.24,187.92,806.0],["2005-02-16",191.16,193.68,186.84,188.28,2631.0],["2005-02-17",190.44,194.4,189.0,189.36,775.0],["2005-02-18",190.44,194.4,188.28,189.36,869.0],["2005-02-22",190.8,190.8,186.84,186.84,994.0],["2005-02-23",192.24,194.4,189.72,191.52,1486.0],["2005-02-24",192.6,194.04,185.76,189.72,283.0],["2005-02-25",189.72,189.72,185.4,187.92,769.0],["2005-02-28",191.16,191.16,181.44,181.8,1594.0],["2005-03-01",181.8,181.8,174.96,174.96,2019.0],["2005-03-02",177.48,190.08,176.4,178.2,2264.0],["2005-03-03",181.08,183.24,176.76,177.84,997.0],["2005-03-04",187.2,187.2,178.56,178.56,1703.0],["2005-03-07",178.56,178.56,162.0,165.96,6183.0],["2005-03-08",168.48,171.0,166.32,169.56,5914.0],["2005-03-09",169.2,169.2,165.96,167.04,1067.0],["2005-03-10",165.6,167.04,160.92,163.8,2011.0],["2005-03-11",162.0,162.0,156.6,158.4,2044.0],["2005-03-14",158.04,158.4,151.92,151.92,1736.0],["2005-03-15",149.76,157.32,149.4,153.72,2753.0],["2005-03-16",153.72,161.64,153.0,153.0,2644.0],["2005-03-17",153.0,167.04,153.0,159.12,889.0],["2005-03-18",159.48,180.0,159.12,167.04,2939.0],["2005-03-21",170.28,172.08,158.4,162.36,825.0],["2005-03-22",170.64,170.64,159.84,160.92,989.0],["2005-03-23",159.48,160.92,156.24,159.12,358.0],["2005-03-24",155.88,159.84,154.44,154.44,1444.0],["2005-03-28",157.68,157.68,148.68,148.68,956.0],["2005-03-29",148.68,165.24,140.4,141.12,2025.0],["2005-03-30",141.12,145.44,138.96,141.48,2872.0],["2005-03-31",140.4,154.8,140.4,144.0,3278.0],["2005-04-01",147.24,154.08,144.72,146.16,3469.0],["2005-04-04",149.4,155.16,147.6,147.96,3708.0],["2005-04-05",147.6,152.64,145.44,147.96,2553.0],["2005-04-06",155.16,159.12,149.4,151.92,783.0],["2005-04-07",153.0,161.64,151.92,151.92,1069.0],["2005-04-08",152.28,158.04,152.28,153.72,483.0],["2005-04-11",154.8,156.6,150.84,150.84,881.0],["2005-04-12",148.68,151.2,146.52,148.68,656.0],["2005-04-13",149.4,149.4,145.8,145.8,800.0],["2005-04-14",145.8,148.68,142.92,144.72,1489.0],["2005-04-15",144.72,145.44,140.4,140.76,731.0],["2005-04-18",141.12,142.2,134.28,135.0,4175.0],["2005-04-19",135.72,137.88,133.56,137.88,1833.0],["2005-04-20",139.68,151.2,135.0,139.68,2272.0],["2005-04-21",142.2,145.8,139.32,144.36,797.0],["2005-04-22",146.52,153.36,146.52,153.0,2375.0],["2005-04-25",155.16,157.68,145.8,146.88,678.0],["2005-04-26",147.6,147.6,141.48,142.92,861.0],["2005-04-27",141.12,142.92,138.6,140.04,667.0],["2005-04-28",139.32,141.48,138.6,140.04,569.0],["2005-04-29",141.12,142.2,137.52,140.04,347.0],["2005-05-02",138.96,140.04,131.76,135.36,1011.0],["2005-05-03",135.72,138.6,133.2,136.08,2678.0],["2005-05-04",136.08,139.68,131.76,135.36,397.0],["2005-05-05",137.52,138.6,135.36,137.52,275.0],["2005-05-06",140.04,140.76,134.28,137.16,458.0],["2005-05-09",136.8,137.52,132.84,135.0,1192.0],["2005-05-10",133.56,137.52,133.2,135.0,831.0],["2005-05-11",136.8,137.88,134.28,137.88,469.0],["2005-05-12",141.12,144.0,140.4,140.76,953.0],["2005-05-13",142.2,144.0,140.4,140.4,1519.0],["2005-05-16",141.84,149.76,141.84,146.16,1122.0],["2005-05-17",149.4,150.48,143.28,144.0,1692.0],["2005-05-18",144.0,144.0,140.4,140.76,1300.0],["2005-05-19",143.28,144.72,138.96,141.84,1703.0],["2005-05-20",144.36,147.6,143.28,143.64,1986.0],["2005-05-23",146.16,148.68,138.96,141.84,1653.0],["2005-05-24",139.68,140.4,133.92,137.16,2061.0],["2005-05-25",138.96,141.84,137.52,138.6,247.0],["2005-05-26",138.6,139.32,131.76,132.84,2403.0],["2005-05-27",133.2,137.16,131.4,132.48,981.0],["2005-05-31",134.64,140.04,133.2,133.2,2214.0],["2005-06-01",133.2,142.92,133.2,137.16,3644.0],["2005-06-02",136.8,141.84,134.64,138.96,1272.0],["2005-06-03",141.84,142.2,135.36,137.52,794.0],["2005-06-06",141.12,141.48,133.2,134.28,1186.0],["2005-06-07",134.64,137.52,129.96,135.0,1894.0],["2005-06-08",135.72,138.96,131.4,131.76,1350.0],["2005-06-09",133.2,136.08,132.48,133.2,583.0],["2005-06-10",133.2,133.92,130.68,131.4,550.0],["2005-06-13",132.12,135.36,130.32,130.32,703.0],["2005-06-14",130.32,131.04,130.32,131.04,747.0],["2005-06-15",129.96,133.92,128.88,128.88,917.0],["2005-06-16",128.88,128.88,121.68,127.08,3794.0],["2005-06-17",125.28,126.0,122.4,123.12,1617.0],["2005-06-20",124.92,124.92,115.92,119.52,2172.0],["2005-06-21",114.12,119.88,112.32,113.4,1739.0],["2005-06-22",113.4,122.04,113.4,117.0,1278.0],["2005-06-23",120.6,121.32,117.0,119.16,1056.0],["2005-06-24",122.04,123.12,117.0,118.8,1331.0],["2005-06-27",118.8,122.76,117.36,118.8,378.0],["2005-06-28",117.72,122.04,117.0,121.32,797.0],["2005-06-29",124.92,135.0,122.04,128.16,2789.0],["2005-06-30",132.48,135.0,127.8,134.64,1833.0],["2005-07-01",136.8,147.24,136.8,141.12,3622.0],["2005-07-05",144.0,144.0,134.28,137.88,1717.0],["2005-07-06",149.4,150.48,140.04,142.56,9167.0],["2005-07-07",139.32,162.0,139.32,151.92,3586.0],["2005-07-08",151.92,153.36,147.6,147.6,1992.0],["2005-07-11",149.4,159.84,149.4,151.92,1906.0],["2005-07-12",155.16,158.04,149.4,156.6,1133.0],["2005-07-13",156.96,159.12,137.52,140.4,11258.0],["2005-07-14",139.68,139.68,127.8,137.88,3617.0],["2005-07-15",137.88,140.76,134.64,138.6,589.0],["2005-07-18",138.6,138.96,134.28,134.28,1361.0],["2005-07-19",134.28,137.88,129.6,137.88,1608.0],["2005-07-20",137.88,138.96,129.96,136.44,1692.0],["2005-07-21",138.96,143.64,136.8,141.48,1164.0],["2005-07-22",142.56,143.64,139.32,141.48,556.0],["2005-07-25",140.76,144.0,138.24,141.84,508.0],["2005-07-26",139.68,140.76,135.72,140.4,831.0],["2005-07-27",140.4,147.6,137.52,144.0,1658.0],["2005-07-28",145.8,145.8,141.48,145.44,872.0],["2005-07-29",147.24,149.4,145.44,145.44,875.0],["2005-08-01",148.68,149.04,146.52,149.04,1047.0],["2005-08-02",150.48,151.2,148.32,148.32,1228.0],["2005-08-03",146.88,151.56,146.16,150.48,472.0],["2005-08-04",150.48,153.0,150.48,152.64,1247.0],["2005-08-05",155.52,155.52,144.0,151.2,858.0],["2005-08-08",148.32,150.84,144.36,149.76,639.0],["2005-08-09",148.32,150.48,144.0,145.44,647.0],["2005-08-10",147.24,147.24,144.36,144.36,644.0],["2005-08-11",146.88,146.88,144.36,146.16,514.0],["2005-08-12",145.08,146.16,142.56,144.0,622.0],["2005-08-15",146.16,146.16,138.6,140.76,589.0],["2005-08-16",138.96,140.4,137.16,138.96,611.0],["2005-08-17",137.88,141.48,136.8,138.96,517.0],["2005-08-18",140.04,145.44,137.88,142.92,489.0],["2005-08-19",140.4,140.4,137.52,140.04,300.0],["2005-08-22",142.56,144.72,139.32,142.56,725.0],["2005-08-23",143.64,143.64,140.76,143.64,292.0],["2005-08-24",142.2,143.64,137.88,143.64,425.0],["2005-08-25",143.28,143.28,140.76,141.12,319.0],["2005-08-26",143.28,144.0,138.24,139.32,375.0],["2005-08-29",138.96,146.52,135.72,142.92,1303.0],["2005-08-30",144.36,144.36,136.8,141.48,428.0],["2005-08-31",140.04,144.72,139.68,140.76,514.0],["2005-09-01",139.32,143.28,138.24,141.12,525.0],["2005-09-02",126.72,136.8,126.72,135.0,1272.0],["2005-09-06",128.16,133.56,128.16,131.4,553.0],["2005-09-07",129.6,132.48,123.12,127.44,922.0],["2005-09-08",124.92,128.52,123.84,127.8,900.0],["2005-09-09",126.0,133.2,126.0,132.12,692.0],["2005-09-12",133.92,140.4,132.84,134.64,1114.0],["2005-09-13",134.64,134.64,132.48,133.2,336.0],["2005-09-14",155.52,155.52,140.4,142.2,2114.0],["2005-09-15",144.0,144.0,128.16,140.4,1083.0],["2005-09-16",138.6,139.32,133.56,136.44,425.0],["2005-09-19",132.84,135.0,131.4,131.76,325.0],["2005-09-20",131.76,136.44,129.96,132.12,511.0],["2005-09-21",129.6,129.6,125.28,127.44,900.0],["2005-09-22",126.0,126.0,119.52,122.4,1900.0],["2005-09-23",122.4,124.2,118.08,120.6,1064.0],["2005-09-26",124.2,124.2,120.96,122.76,1422.0],["2005-09-27",122.4,125.28,117.0,118.08,933.0],["2005-09-28",117.0,119.16,111.6,113.4,2264.0],["2005-09-29",118.8,126.0,115.56,119.88,8264.0],["2005-09-30",121.32,121.32,117.0,120.6,1594.0],["2005-10-03",120.6,121.32,118.8,120.6,917.0],["2005-10-04",120.6,120.6,118.44,118.44,464.0],["2005-10-05",117.36,118.44,115.2,115.2,519.0],["2005-10-06",100.8,124.2,100.8,115.92,2500.0],["2005-10-07",122.04,122.04,113.04,114.48,1361.0],["2005-10-10",116.64,117.36,113.04,113.04,653.0],["2005-10-11",112.68,117.36,112.32,113.4,256.0],["2005-10-12",115.2,115.2,108.36,109.08,1333.0],["2005-10-13",108.0,108.0,98.64,101.16,1856.0],["2005-10-14",100.8,107.64,97.92,101.16,1028.0],["2005-10-17",102.6,112.32,101.16,109.08,2383.0],["2005-10-18",110.52,111.24,107.64,109.08,408.0],["2005-10-19",103.68,108.72,102.96,107.64,1192.0],["2005-10-20",106.56,107.64,105.84,105.84,772.0],["2005-10-21",107.64,108.72,103.68,105.48,478.0],["2005-10-24",106.92,109.08,104.4,107.28,844.0],["2005-10-25",110.52,111.6,104.4,108.0,633.0],["2005-10-26",111.6,118.08,111.24,115.92,3756.0],["2005-10-27",117.72,118.08,106.2,106.92,1475.0],["2005-10-28",109.08,110.16,108.36,108.72,475.0],["2005-10-31",101.52,111.24,101.52,109.8,1447.0],["2005-11-01",109.8,109.8,103.32,106.2,2050.0],["2005-11-02",108.0,112.68,106.2,110.52,2178.0],["2005-11-03",111.6,118.8,110.88,117.0,3317.0],["2005-11-04",118.8,120.24,117.36,120.24,669.0],["2005-11-07",120.6,129.6,119.88,127.44,6239.0],["2005-11-08",129.6,134.64,126.36,129.96,3517.0],["2005-11-09",132.48,135.0,127.8,134.64,2050.0],["2005-11-10",135.0,141.48,127.8,141.12,2108.0],["2005-11-11",144.0,162.0,144.0,154.44,9131.0],["2005-11-14",154.8,168.84,154.8,162.72,8867.0],["2005-11-15",165.6,167.4,144.72,153.72,6858.0],["2005-11-16",154.08,161.28,154.08,160.92,1197.0],["2005-11-17",161.64,165.24,160.2,164.88,3244.0],["2005-11-18",163.8,165.24,157.68,159.84,1756.0],["2005-11-21",158.4,160.2,151.2,151.92,3317.0],["2005-11-22",154.44,163.8,149.4,160.92,4150.0],["2005-11-23",160.92,162.0,158.04,162.0,1064.0],["2005-11-25",162.0,165.24,160.56,160.92,972.0],["2005-11-28",163.08,163.44,151.92,154.8,1953.0],["2005-11-29",153.0,158.4,149.4,157.32,1086.0],["2005-11-30",154.8,160.92,154.8,160.56,944.0],["2005-12-01",160.56,161.64,153.0,155.52,1839.0],["2005-12-02",157.68,158.04,152.28,153.0,494.0],["2005-12-05",153.0,155.52,153.0,154.08,1619.0],["2005-12-06",153.36,154.08,153.0,153.36,800.0],["2005-12-07",156.6,156.6,145.8,153.0,1747.0],["2005-12-08",154.8,154.8,140.76,143.64,1833.0],["2005-12-09",137.52,143.28,129.6,140.4,4817.0],["2005-12-12",141.84,141.84,126.0,134.64,2356.0],["2005-12-13",134.28,142.56,134.28,142.2,1733.0],["2005-12-14",143.28,144.72,140.4,140.76,1306.0],["2005-12-15",141.12,144.0,138.6,141.12,1281.0],["2005-12-16",133.2,140.4,133.2,136.8,2025.0],["2005-12-19",135.0,141.84,134.64,135.0,1656.0],["2005-12-20",135.0,138.6,132.84,135.36,1622.0],["2005-12-21",133.2,138.24,130.68,133.92,2908.0],["2005-12-22",126.36,133.2,122.4,133.2,5444.0],["2005-12-23",129.6,136.44,127.8,135.0,1769.0],["2005-12-27",133.2,135.0,128.52,134.64,2728.0],["2005-12-28",133.2,138.24,131.76,138.24,2069.0],["2005-12-29",135.0,138.24,129.6,130.32,2633.0],["2005-12-30",125.28,131.4,124.56,131.4,4444.0],["2006-01-03",126.72,126.72,124.2,126.36,2633.0],["2006-01-04",127.44,127.8,122.4,126.36,2006.0],["2006-01-05",129.6,133.2,126.36,131.4,2308.0],["2006-01-06",131.4,132.48,126.72,127.08,1033.0],["2006-01-09",126.36,143.64,126.36,140.76,7517.0],["2006-01-10",142.92,153.0,141.12,147.6,3669.0],["2006-01-11",147.6,154.44,146.88,150.12,3681.0],["2006-01-12",150.12,154.8,147.24,153.36,3842.0],["2006-01-13",156.24,156.6,152.28,156.6,1431.0],["2006-01-17",155.16,160.2,147.96,154.08,2122.0],["2006-01-18",151.2,153.72,147.96,152.64,1283.0],["2006-01-19",151.2,159.84,150.48,158.4,2044.0],["2006-01-20",147.6,156.6,147.6,154.8,5439.0],["2006-01-23",154.08,154.08,147.6,149.4,1167.0],["2006-01-24",147.6,152.64,147.24,148.68,1594.0],["2006-01-25",146.16,152.64,145.8,151.2,1883.0],["2006-01-26",149.4,151.2,145.8,151.2,1203.0],["2006-01-27",149.76,151.2,147.6,151.2,844.0],["2006-01-30",148.32,163.8,148.32,162.0,3675.0],["2006-01-31",160.2,172.8,158.04,168.84,3250.0],["2006-02-01",167.4,168.84,163.44,168.84,3397.0],["2006-02-02",167.4,167.4,151.2,160.2,569.0],["2006-02-03",162.0,165.24,153.0,156.24,772.0],["2006-02-06",153.0,164.16,153.0,160.92,911.0],["2006-02-07",163.8,164.16,153.0,156.24,978.0],["2006-02-08",151.92,154.8,151.92,153.36,1033.0],["2006-02-09",154.8,154.8,152.28,153.0,336.0],["2006-02-10",151.56,154.08,151.56,152.28,831.0],["2006-02-13",152.28,154.08,151.2,152.28,469.0],["2006-02-14",148.68,150.48,143.64,144.0,4397.0],["2006-02-15",147.6,147.6,144.0,146.88,756.0],["2006-02-16",147.6,161.64,144.36,154.08,7894.0],["2006-02-17",154.8,154.8,148.32,150.48,964.0],["2006-02-21",154.08,154.44,148.68,150.48,1714.0],["2006-02-22",144.0,149.76,142.92,145.08,2022.0],["2006-02-23",144.0,144.0,129.96,135.0,4319.0],["2006-02-24",135.0,136.44,129.6,132.84,1300.0],["2006-02-27",132.48,140.4,132.48,136.8,3472.0],["2006-02-28",137.16,147.6,136.8,147.6,5172.0],["2006-03-01",144.36,162.0,144.0,149.4,3431.0],["2006-03-02",148.32,149.4,146.52,147.96,394.0],["2006-03-03",149.4,149.76,147.96,149.4,525.0],["2006-03-06",149.4,151.2,149.4,150.12,1692.0],["2006-03-07",149.76,150.84,147.6,150.12,725.0],["2006-03-08",149.4,150.84,146.16,146.88,1028.0],["2006-03-09",145.8,151.2,144.0,144.0,1556.0],["2006-03-10",144.0,145.8,136.8,145.8,1011.0],["2006-03-13",144.0,147.6,136.8,142.2,1781.0],["2006-03-14",142.56,142.56,138.6,139.32,353.0],["2006-03-15",138.6,144.0,137.52,137.88,1172.0],["2006-03-16",137.88,141.84,136.8,141.48,778.0],["2006-03-17",140.76,142.2,135.0,138.6,858.0],["2006-03-20",131.4,140.4,131.4,138.24,1342.0],["2006-03-21",137.52,138.24,135.0,136.44,333.0],["2006-03-22",138.24,145.44,135.36,138.96,1653.0],["2006-03-23",142.2,142.2,136.8,136.8,661.0],["2006-03-24",136.8,140.76,136.8,138.6,539.0],["2006-03-27",138.24,142.2,135.0,137.88,789.0],["2006-03-28",138.24,138.24,133.92,135.0,497.0],["2006-03-29",134.28,145.8,134.28,144.0,1606.0],["2006-03-30",147.24,156.6,146.88,156.6,3119.0],["2006-03-31",157.68,158.76,144.36,158.4,4689.0],["2006-04-03",156.6,157.68,150.48,152.64,869.0],["2006-04-04",153.36,153.36,145.8,147.24,4122.0],["2006-04-05",149.4,154.8,144.36,149.76,1661.0],["2006-04-06",151.2,153.0,147.6,153.0,1542.0],["2006-04-07",151.92,157.68,147.6,154.44,1989.0],["2006-04-10",157.68,158.04,149.4,150.84,1378.0],["2006-04-11",151.2,152.64,144.72,148.68,1267.0],["2006-04-12",148.32,150.84,145.08,149.04,833.0],["2006-04-13",148.68,150.84,145.08,145.8,997.0],["2006-04-17",144.0,151.2,144.0,149.4,808.0],["2006-04-18",150.48,151.2,145.8,147.6,1164.0],["2006-04-19",149.4,161.28,148.32,149.4,2878.0],["2006-04-20",153.0,158.4,150.48,151.2,5019.0],["2006-04-21",149.4,154.8,147.96,147.96,1053.0],["2006-04-24",151.2,157.68,149.4,154.08,3139.0],["2006-04-25",156.6,156.6,147.6,149.04,1575.0],["2006-04-26",151.2,153.0,147.6,147.6,2314.0],["2006-04-27",146.88,155.52,142.92,149.76,1225.0],["2006-04-28",149.4,149.76,145.8,148.32,150.0],["2006-05-01",147.6,149.4,142.2,147.6,781.0],["2006-05-02",147.6,150.84,146.16,148.68,394.0],["2006-05-03",149.4,153.36,147.6,153.36,631.0],["2006-05-04",152.28,154.8,149.76,150.84,1567.0],["2006-05-05",149.4,155.16,144.72,149.4,1206.0],["2006-05-08",151.2,158.4,149.4,149.76,3844.0],["2006-05-09",156.24,156.24,146.16,149.4,2544.0],["2006-05-10",145.8,147.96,141.84,143.64,1786.0],["2006-05-11",145.8,145.8,136.8,137.52,900.0],["2006-05-12",134.28,134.28,120.6,129.24,3564.0],["2006-05-15",127.8,127.8,122.4,126.0,1303.0],["2006-05-16",124.2,137.52,118.8,133.92,1869.0],["2006-05-17",130.32,130.32,120.6,124.2,1353.0],["2006-05-18",126.0,135.36,122.4,132.48,2044.0],["2006-05-19",132.48,132.48,117.0,122.04,1756.0],["2006-05-22",122.04,122.04,105.12,117.0,3806.0],["2006-05-23",113.4,121.32,108.0,112.68,2206.0],["2006-05-24",118.08,118.8,106.56,107.28,2294.0],["2006-05-25",108.0,108.72,104.76,105.48,1169.0],["2006-05-26",105.48,113.4,105.12,106.92,919.0],["2006-05-30",108.0,109.08,102.96,106.56,1525.0],["2006-05-31",113.4,117.0,106.2,117.0,1597.0],["2006-06-01",113.4,113.4,109.08,110.52,722.0],["2006-06-02",109.8,112.32,108.72,109.8,2311.0],["2006-06-05",111.6,111.6,106.2,106.2,383.0],["2006-06-06",106.56,108.72,106.56,108.0,728.0],["2006-06-07",108.0,109.44,106.2,106.2,1050.0],["2006-06-08",107.28,107.28,99.36,102.6,1283.0],["2006-06-09",105.12,105.12,100.8,101.16,275.0],["2006-06-12",99.72,101.16,86.4,88.2,4850.0],["2006-06-13",86.4,86.4,73.8,73.8,7847.0],["2006-06-14",76.32,81.0,74.88,79.2,2175.0],["2006-06-15",81.0,81.36,79.56,79.92,1344.0],["2006-06-16",80.28,81.0,77.76,79.2,1375.0],["2006-06-19",82.8,86.76,80.28,81.0,1217.0],["2006-06-20",79.2,81.0,77.4,79.92,844.0],["2006-06-21",78.12,79.2,77.4,77.76,658.0],["2006-06-22",81.0,81.0,73.8,75.6,892.0],["2006-06-23",75.6,75.96,72.36,74.16,597.0],["2006-06-26",74.16,74.88,67.32,71.64,4014.0],["2006-06-27",71.64,72.36,68.4,68.76,1583.0],["2006-06-28",67.32,99.0,67.32,83.52,27814.0],["2006-06-29",77.4,93.6,75.96,86.4,9119.0],["2006-06-30",92.88,92.88,84.6,84.6,1406.0],["2006-07-03",83.52,87.12,81.0,87.12,378.0],["2006-07-05",86.4,86.4,79.2,83.16,1833.0],["2006-07-06",83.88,83.88,77.4,80.64,928.0],["2006-07-07",82.44,82.8,79.92,79.92,125.0],["2006-07-10",79.92,85.32,79.92,81.0,4181.0],["2006-07-11",81.0,81.0,75.6,75.96,1856.0],["2006-07-12",75.6,76.68,72.0,73.8,2717.0],["2006-07-13",74.88,74.88,71.64,72.0,1358.0],["2006-07-14",72.0,73.44,67.68,71.64,4472.0],["2006-07-17",72.0,72.0,66.6,68.04,828.0],["2006-07-18",68.4,74.88,68.4,70.56,839.0],["2006-07-19",71.28,73.8,66.96,69.12,2817.0],["2006-07-20",71.28,71.28,68.4,68.4,1400.0],["2006-07-21",68.04,70.2,66.96,70.2,1825.0],["2006-07-24",70.2,72.72,68.4,71.64,753.0],["2006-07-25",72.0,72.0,70.2,70.2,592.0],["2006-07-26",72.0,72.0,70.2,71.64,194.0],["2006-07-27",70.2,71.64,69.12,69.84,983.0],["2006-07-28",70.92,71.28,70.56,71.28,175.0],["2006-07-31",71.28,79.2,69.48,79.2,3056.0],["2006-08-01",75.6,77.4,66.96,66.96,4267.0],["2006-08-02",67.32,69.84,67.32,68.4,728.0],["2006-08-03",68.4,68.4,66.6,68.04,694.0],["2006-08-04",64.8,71.28,64.8,69.12,1583.0],["2006-08-07",71.28,72.0,68.4,70.92,886.0],["2006-08-08",72.0,74.88,72.0,73.8,1431.0],["2006-08-09",75.6,79.92,69.12,69.84,1236.0],["2006-08-10",63.0,70.2,63.0,69.12,872.0],["2006-08-11",66.96,75.6,66.96,69.12,442.0],["2006-08-14",70.2,70.2,64.8,67.32,814.0],["2006-08-15",66.6,72.72,65.16,72.72,1797.0],["2006-08-16",70.2,75.24,69.12,73.08,1464.0],["2006-08-17",72.72,75.6,71.28,75.6,1258.0],["2006-08-18",75.6,77.4,73.44,75.96,417.0],["2006-08-21",75.96,75.96,68.76,71.64,1181.0],["2006-08-22",73.8,75.6,73.8,74.16,519.0],["2006-08-23",75.6,77.04,74.16,75.6,550.0],["2006-08-24",75.6,82.8,75.6,82.44,2067.0],["2006-08-25",80.28,82.8,79.2,81.72,722.0],["2006-08-28",79.2,81.0,78.84,80.28,583.0],["2006-08-29",80.64,81.72,80.28,81.0,550.0],["2006-08-30",81.0,82.44,80.28,81.0,2175.0],["2006-08-31",79.2,79.92,72.0,78.48,4808.0],["2006-09-01",79.2,83.88,77.4,81.0,2689.0],["2006-09-05",79.2,86.04,79.2,81.0,2608.0],["2006-09-06",79.2,81.0,77.4,80.64,1778.0],["2006-09-07",81.0,81.0,77.4,78.48,1333.0],["2006-09-08",77.4,78.48,77.04,78.48,844.0],["2006-09-11",75.96,76.32,74.88,75.96,711.0],["2006-09-12",74.16,77.4,72.36,74.52,1283.0],["2006-09-13",74.52,75.6,74.52,74.88,622.0],["2006-09-14",75.96,75.96,73.8,74.52,258.0],["2006-09-15",75.6,75.6,74.16,75.24,656.0],["2006-09-18",74.16,75.6,73.8,75.6,861.0],["2006-09-19",75.6,77.4,74.52,76.68,1486.0],["2006-09-20",76.32,77.4,73.8,74.52,944.0],["2006-09-21",75.24,75.6,72.72,73.08,692.0],["2006-09-22",75.6,75.6,72.0,73.44,294.0],["2006-09-25",71.64,73.8,68.4,72.0,1292.0],["2006-09-26",70.2,73.8,68.4,72.0,911.0],["2006-09-27",72.36,72.36,54.36,61.56,38200.0],["2006-09-28",64.8,64.8,57.6,57.6,34561.0],["2006-09-29",60.84,70.2,57.6,69.12,10858.0],["2006-10-02",63.36,69.84,58.32,66.96,1067.0],["2006-10-03",69.12,69.12,62.28,63.72,4117.0],["2006-10-04",64.8,67.68,64.8,67.68,1731.0],["2006-10-05",69.48,69.84,62.28,63.0,3208.0],["2006-10-06",63.0,68.4,59.4,63.0,5078.0],["2006-10-09",61.92,62.64,59.4,62.64,1892.0],["2006-10-10",63.0,63.72,61.2,63.36,1331.0],["2006-10-11",63.36,70.2,61.56,64.08,8375.0],["2006-10-12",66.24,68.04,64.8,67.68,3611.0],["2006-10-13",67.68,75.6,66.6,72.0,7461.0],["2006-10-16",75.6,77.4,71.28,73.08,5403.0],["2006-10-17",76.68,76.68,67.32,69.84,3536.0],["2006-10-18",73.44,73.44,65.52,69.84,6608.0],["2006-10-19",70.92,75.6,69.48,72.0,6967.0],["2006-10-20",73.08,74.52,71.64,74.52,3617.0],["2006-10-23",75.6,75.6,71.64,72.72,3939.0],["2006-10-24",73.08,73.8,70.56,71.64,3069.0],["2006-10-25",73.8,75.6,72.72,73.44,2114.0],["2006-10-26",72.72,76.32,72.72,75.6,3931.0],["2006-10-27",75.96,78.84,73.8,77.4,6083.0],["2006-10-30",74.88,75.6,57.6,60.12,20653.0],["2006-10-31",61.92,66.6,61.2,66.6,4103.0],["2006-11-01",67.32,68.76,61.2,62.28,3867.0],["2006-11-02",62.64,64.44,59.04,59.4,5653.0],["2006-11-03",61.2,62.28,59.4,60.84,4911.0],["2006-11-06",60.84,60.84,57.96,59.04,2597.0],["2006-11-07",59.4,61.2,57.6,59.4,3478.0],["2006-11-08",64.8,64.8,59.04,60.84,14353.0],["2006-11-09",61.2,64.44,60.12,60.12,3400.0],["2006-11-10",61.2,61.2,59.4,59.4,2050.0],["2006-11-13",60.12,61.2,59.04,59.76,2953.0],["2006-11-14",59.4,61.2,57.6,57.96,4325.0],["2006-11-15",57.96,59.04,54.36,55.8,6081.0],["2006-11-16",56.52,57.24,53.28,56.52,8133.0],["2006-11-17",55.8,64.08,55.44,60.12,13525.0],["2006-11-20",61.2,62.28,58.68,59.4,8442.0],["2006-11-21",64.08,64.44,61.56,63.0,6589.0],["2006-11-22",63.72,73.44,62.64,73.44,9592.0],["2006-11-24",73.08,79.2,70.92,77.76,14819.0],["2006-11-27",78.12,86.4,77.76,81.0,18092.0],["2006-11-28",81.72,85.68,79.2,79.92,10931.0],["2006-11-29",79.2,82.44,76.32,82.08,4950.0],["2006-11-30",82.08,96.48,82.08,91.8,14722.0],["2006-12-01",91.8,97.2,91.8,95.04,7617.0],["2006-12-04",102.24,102.24,94.68,97.2,8233.0],["2006-12-05",100.8,101.16,97.2,97.92,4828.0],["2006-12-06",99.72,99.72,97.56,99.72,4786.0],["2006-12-07",99.36,105.84,99.36,102.6,13972.0],["2006-12-08",104.4,111.6,102.96,108.0,16233.0],["2006-12-11",109.44,116.64,108.0,110.52,17367.0],["2006-12-12",112.32,115.2,100.8,106.56,9181.0],["2006-12-13",107.64,108.36,96.12,102.24,13617.0],["2006-12-14",100.08,101.88,90.72,93.6,8469.0],["2006-12-15",93.6,93.6,84.96,90.72,16878.0],["2006-12-18",126.0,132.84,109.8,113.04,83792.0],["2006-12-19",112.68,113.4,99.36,107.64,22425.0],["2006-12-20",108.0,108.72,93.24,101.52,14192.0],["2006-12-21",103.68,104.04,94.32,99.0,14228.0],["2006-12-22",95.4,99.0,93.24,95.04,5914.0],["2006-12-26",96.84,100.08,95.04,96.84,6356.0],["2006-12-27",96.84,97.92,94.32,96.48,4925.0],["2006-12-28",110.16,110.16,98.64,100.8,11558.0],["2006-12-29",99.36,100.44,95.04,99.72,7028.0],["2007-01-03",102.24,102.24,99.0,100.8,6528.0],["2007-01-04",100.8,101.52,99.72,100.8,1706.0],["2007-01-05",102.24,102.6,99.72,100.8,2742.0],["2007-01-08",100.8,106.2,100.8,105.84,7408.0],["2007-01-09",106.92,107.64,102.6,106.92,3731.0],["2007-01-10",104.04,105.84,100.8,104.4,5675.0],["2007-01-11",106.56,106.56,102.24,102.96,4022.0],["2007-01-12",102.6,102.6,97.2,100.8,1911.0],["2007-01-16",100.8,101.88,95.76,97.92,9769.0],["2007-01-17",97.2,102.6,91.8,102.6,4472.0],["2007-01-18",102.96,102.96,97.92,102.6,2847.0],["2007-01-19",102.96,104.4,99.0,100.8,3339.0],["2007-01-22",101.88,103.68,100.08,102.96,3864.0],["2007-01-23",102.6,105.84,101.16,104.4,3139.0],["2007-01-24",104.76,108.72,104.04,108.36,4939.0],["2007-01-25",108.72,114.12,102.24,113.4,7928.0],["2007-01-26",115.2,117.0,109.08,116.28,5661.0],["2007-01-29",113.4,124.2,113.4,122.4,13411.0],["2007-01-30",122.4,128.16,115.2,125.64,13092.0],["2007-01-31",128.16,133.2,124.2,124.2,8153.0],["2007-02-01",127.08,131.4,126.0,128.52,7044.0],["2007-02-02",129.6,130.32,125.64,128.52,4139.0],["2007-02-05",132.12,132.12,126.36,127.44,4106.0],["2007-02-06",128.16,128.52,126.0,128.52,3517.0],["2007-02-07",131.4,132.12,126.72,127.08,4039.0],["2007-02-08",127.44,129.6,123.84,128.88,4644.0],["2007-02-09",129.24,129.6,126.0,128.88,3767.0],["2007-02-12",123.12,126.0,121.68,124.56,2889.0],["2007-02-13",125.64,129.6,124.2,128.88,2386.0],["2007-02-14",128.52,128.88,126.0,128.16,2203.0],["2007-02-15",126.0,129.6,126.0,129.6,2931.0],["2007-02-16",129.6,129.96,128.16,129.6,2467.0],["2007-02-20",129.6,131.4,129.6,131.04,7414.0],["2007-02-21",131.4,132.48,129.6,132.48,3475.0],["2007-02-22",132.48,150.48,132.48,145.8,10911.0],["2007-02-23",145.8,158.4,145.8,153.0,13289.0],["2007-02-26",156.6,165.24,156.6,159.84,20911.0],["2007-02-27",158.04,158.04,145.8,156.6,11625.0],["2007-02-28",156.96,159.84,152.64,157.32,4656.0],["2007-03-01",158.04,167.4,156.6,164.88,7300.0],["2007-03-02",167.4,169.2,154.8,161.64,6839.0],["2007-03-05",161.64,161.64,153.0,158.4,6531.0],["2007-03-06",158.4,165.96,156.96,165.24,6453.0],["2007-03-07",168.84,170.28,160.92,164.16,6758.0],["2007-03-08",162.0,168.84,160.92,168.84,6517.0],["2007-03-09",168.84,168.84,160.92,163.08,6253.0],["2007-03-12",163.08,165.24,158.76,165.24,7008.0],["2007-03-13",161.64,163.08,156.96,163.08,5478.0],["2007-03-14",160.56,160.92,150.12,158.4,6242.0],["2007-03-15",155.16,158.04,151.2,155.88,3731.0],["2007-03-16",154.8,157.32,145.8,155.52,4522.0],["2007-03-19",158.04,161.64,154.8,159.84,2817.0],["2007-03-20",157.68,161.64,157.32,158.4,2314.0],["2007-03-21",158.76,171.0,155.16,168.48,9681.0],["2007-03-22",169.2,170.28,163.8,165.96,5511.0],["2007-03-23",168.48,171.72,165.24,168.48,4328.0],["2007-03-26",169.92,171.0,164.88,165.24,4039.0],["2007-03-27",165.6,166.68,162.72,165.6,2381.0],["2007-03-28",165.6,182.88,163.8,179.64,9906.0],["2007-03-29",179.28,199.8,179.28,195.48,21878.0],["2007-03-30",201.6,225.0,200.16,214.92,22400.0],["2007-04-02",212.4,221.76,190.08,210.6,22597.0],["2007-04-03",208.44,208.44,198.0,203.4,7831.0],["2007-04-04",198.36,213.84,198.36,210.24,7767.0],["2007-04-05",210.6,211.32,201.6,208.8,7461.0],["2007-04-09",208.8,216.0,203.4,210.24,5392.0],["2007-04-10",210.6,230.4,210.6,229.68,17200.0],["2007-04-11",230.4,234.0,216.36,221.76,12169.0],["2007-04-12",222.84,222.84,216.0,221.04,6758.0],["2007-04-13",221.04,221.04,216.0,220.32,4681.0],["2007-04-16",221.04,236.16,218.88,236.16,13072.0],["2007-04-17",237.6,254.88,237.24,244.08,25797.0],["2007-04-18",241.92,246.6,223.2,235.44,12903.0],["2007-04-19",234.0,234.0,228.6,231.84,3492.0],["2007-04-20",232.2,232.2,227.16,231.84,3172.0],["2007-04-23",231.84,251.28,219.6,236.88,9686.0],["2007-04-24",244.8,244.8,231.12,236.16,3344.0],["2007-04-25",236.16,246.96,229.68,234.0,5683.0],["2007-04-26",234.0,241.2,231.12,240.48,2744.0],["2007-04-27",240.12,242.64,233.64,242.64,3400.0],["2007-04-30",241.2,257.4,240.84,252.0,12039.0],["2007-05-01",248.4,251.64,241.2,246.24,3753.0],["2007-05-02",246.6,248.4,232.56,243.0,6275.0],["2007-05-03",243.0,248.4,243.0,245.52,4656.0],["2007-05-04",247.68,248.04,241.2,243.0,2586.0],["2007-05-07",245.16,267.84,244.8,261.0,18375.0],["2007-05-08",259.92,277.2,252.0,276.48,12617.0],["2007-05-09",276.48,288.0,271.44,272.16,10944.0],["2007-05-10",270.0,270.0,261.0,264.96,7236.0],["2007-05-11",263.52,277.56,263.16,263.88,4981.0],["2007-05-14",267.48,270.0,234.0,266.04,16353.0],["2007-05-15",262.8,266.04,239.4,247.32,12281.0],["2007-05-16",247.32,247.32,222.12,238.68,12950.0],["2007-05-17",237.6,246.24,234.0,245.88,7856.0],["2007-05-18",243.36,255.6,243.36,254.16,5233.0],["2007-05-21",254.88,254.88,243.36,250.2,7281.0],["2007-05-22",250.92,250.92,247.68,249.12,1750.0],["2007-05-23",249.12,252.0,234.36,239.4,8511.0],["2007-05-24",237.6,246.6,236.52,246.6,4983.0],["2007-05-25",228.6,234.72,223.2,234.0,20061.0],["2007-05-29",234.0,241.2,228.24,240.84,12147.0],["2007-05-30",243.0,248.04,235.8,245.88,4442.0],["2007-05-31",248.76,251.28,243.0,245.52,2233.0],["2007-06-01",245.52,247.68,241.92,245.88,3158.0],["2007-06-04",248.4,248.4,236.88,244.44,3867.0],["2007-06-05",244.8,245.16,234.72,242.64,1975.0],["2007-06-06",242.64,242.64,236.16,241.2,1272.0],["2007-06-07",241.2,241.2,235.08,237.6,1719.0],["2007-06-08",234.72,243.36,234.72,242.28,3050.0],["2007-06-11",243.72,244.08,237.6,244.08,2183.0],["2007-06-12",249.84,251.28,243.0,244.08,5858.0],["2007-06-13",250.2,250.2,244.8,246.6,3050.0],["2007-06-14",248.76,248.76,244.8,247.68,2861.0],["2007-06-15",248.4,248.76,239.4,243.0,2186.0],["2007-06-18",243.0,244.08,237.96,239.4,2594.0],["2007-06-19",237.96,239.4,232.92,238.68,3653.0],["2007-06-20",239.04,239.04,233.64,235.08,2433.0],["2007-06-21",237.24,241.92,230.4,235.8,3300.0],["2007-06-22",236.52,236.52,223.2,233.64,3394.0],["2007-06-25",228.24,229.68,223.2,228.6,3364.0],["2007-06-26",222.12,228.24,216.72,226.8,6989.0],["2007-06-27",221.4,234.0,216.72,228.6,5286.0],["2007-06-28",231.12,231.48,219.24,228.96,1369.0],["2007-06-29",229.32,229.68,225.0,228.24,1275.0],["2007-07-02",228.6,228.6,225.72,228.6,2375.0],["2007-07-03",226.8,228.96,223.56,226.8,1292.0],["2007-07-05",221.4,226.08,220.32,226.08,2400.0],["2007-07-06",226.08,226.8,219.6,223.56,1375.0],["2007-07-09",219.6,226.8,218.52,224.28,1603.0],["2007-07-10",219.6,226.44,217.8,226.44,2567.0],["2007-07-11",226.44,239.04,226.44,232.92,3750.0],["2007-07-12",239.4,241.2,235.08,240.84,3061.0],["2007-07-13",241.2,241.56,234.0,239.04,1283.0],["2007-07-16",240.12,240.12,231.84,238.32,1514.0],["2007-07-17",240.12,240.12,235.8,239.04,911.0],["2007-07-18",240.12,240.48,231.48,236.88,1747.0],["2007-07-19",236.52,239.4,224.28,235.08,3053.0],["2007-07-20",223.56,235.8,218.16,228.6,5606.0],["2007-07-23",233.64,234.0,221.4,227.16,3131.0],["2007-07-24",223.56,228.24,219.96,223.2,1622.0],["2007-07-25",223.2,230.4,221.4,226.08,1222.0],["2007-07-26",219.6,219.6,187.56,215.64,6611.0],["2007-07-27",215.64,215.64,198.72,205.2,7156.0],["2007-07-30",198.0,202.68,190.8,201.6,8417.0],["2007-07-31",198.0,201.6,189.0,198.72,9681.0],["2007-08-01",189.0,198.0,180.0,197.64,7625.0],["2007-08-02",193.32,205.2,187.2,204.48,1875.0],["2007-08-03",200.52,210.6,194.4,210.6,6378.0],["2007-08-06",210.6,210.6,194.4,208.08,2569.0],["2007-08-07",201.6,201.6,196.56,196.56,1369.0],["2007-08-08",200.16,214.92,200.16,212.4,23842.0],["2007-08-09",208.8,212.4,208.08,211.32,4914.0],["2007-08-10",208.8,211.68,207.0,208.08,2297.0],["2007-08-13",207.72,211.68,207.72,211.32,5297.0],["2007-08-14",209.88,226.44,209.88,216.0,3983.0],["2007-08-15",207.0,217.8,204.84,212.4,3867.0],["2007-08-16",205.56,207.0,190.8,205.2,5767.0],["2007-08-17",194.76,210.6,194.76,208.44,3306.0],["2007-08-20",210.6,210.6,192.96,201.6,3019.0],["2007-08-21",199.8,203.04,191.16,198.0,1717.0],["2007-08-22",200.52,200.52,196.2,199.8,2342.0],["2007-08-23",203.4,207.0,199.08,201.6,2864.0],["2007-08-24",201.6,210.96,199.8,210.96,1697.0],["2007-08-27",212.4,212.4,203.4,210.6,2403.0],["2007-08-28",209.88,214.2,203.4,214.2,1672.0],["2007-08-29",212.4,216.72,207.0,216.0,1897.0],["2007-08-30",216.0,216.0,205.92,213.12,1356.0],["2007-08-31",212.4,218.88,201.96,208.8,2522.0],["2007-09-04",205.2,215.28,205.2,215.28,1492.0],["2007-09-05",212.4,219.6,211.32,217.8,2853.0],["2007-09-06",217.8,218.88,214.92,218.88,2775.0],["2007-09-07",215.28,216.0,212.76,216.0,1367.0],["2007-09-10",214.2,216.0,208.08,213.48,978.0],["2007-09-11",218.16,221.04,209.88,215.64,2731.0],["2007-09-12",221.4,221.4,210.24,217.8,2150.0],["2007-09-13",217.8,221.4,214.2,216.0,1528.0],["2007-09-14",219.24,221.4,216.0,218.52,1656.0],["2007-09-17",222.48,222.48,212.4,214.2,1614.0],["2007-09-18",212.76,214.2,207.72,214.2,1689.0],["2007-09-19",214.2,214.2,204.84,208.08,1014.0],["2007-09-20",199.44,213.12,199.44,209.52,1067.0],["2007-09-21",208.44,214.2,201.6,208.8,900.0],["2007-09-24",207.0,208.08,199.44,205.2,1828.0],["2007-09-25",201.6,205.2,199.8,203.04,1283.0],["2007-09-26",201.96,201.96,198.0,199.08,1011.0],["2007-09-27",196.92,199.8,196.56,199.44,514.0],["2007-09-28",198.0,210.6,198.0,208.8,3989.0],["2007-10-01",208.8,208.8,200.88,201.96,1889.0],["2007-10-02",204.84,204.84,194.4,198.36,2939.0],["2007-10-03",196.2,198.0,187.56,192.6,1978.0],["2007-10-04",195.12,203.04,194.4,202.68,1469.0],["2007-10-05",200.16,215.28,200.16,214.2,3897.0],["2007-10-08",216.0,216.72,212.4,216.0,2489.0],["2007-10-09",216.0,219.6,203.76,206.64,3844.0],["2007-10-10",211.68,214.2,205.2,213.12,1461.0],["2007-10-11",215.28,216.0,205.92,208.8,1089.0],["2007-10-12",210.6,214.2,207.0,213.84,1078.0],["2007-10-15",211.68,211.68,201.96,204.84,2414.0],["2007-10-16",203.4,204.84,198.0,200.52,1147.0],["2007-10-17",200.52,203.76,198.0,198.0,1375.0],["2007-10-18",198.0,204.12,198.0,203.4,539.0],["2007-10-19",203.76,203.76,198.0,198.0,547.0],["2007-10-22",196.2,198.0,194.4,196.2,900.0],["2007-10-23",198.0,208.8,198.0,199.8,1522.0],["2007-10-24",200.88,208.44,200.88,204.48,1594.0],["2007-10-25",203.4,207.0,198.0,205.2,1553.0],["2007-10-26",207.0,210.6,203.76,210.6,714.0],["2007-10-29",212.4,217.8,201.6,217.8,2611.0],["2007-10-30",213.12,213.12,200.16,208.8,4236.0],["2007-10-31",205.56,215.64,199.44,215.64,4294.0],["2007-11-01",212.4,212.4,203.04,207.0,1419.0],["2007-11-02",205.2,205.2,198.36,203.4,839.0],["2007-11-05",199.08,210.96,194.4,198.0,1506.0],["2007-11-06",205.2,205.2,192.6,196.2,2047.0],["2007-11-07",190.8,205.2,181.8,185.4,3264.0],["2007-11-08",185.4,187.2,162.0,176.4,6394.0],["2007-11-09",176.04,180.0,165.6,165.6,4172.0],["2007-11-12",126.72,162.72,126.0,162.0,4964.0],["2007-11-13",162.0,162.0,144.0,149.4,9861.0],["2007-11-14",145.8,163.08,145.8,159.84,4389.0],["2007-11-15",160.92,163.8,151.2,161.64,2394.0],["2007-11-16",160.2,174.96,156.6,173.88,2147.0],["2007-11-19",172.8,182.16,164.16,171.0,2431.0],["2007-11-20",171.0,171.0,158.4,169.2,1347.0],["2007-11-21",164.52,167.04,156.6,160.56,1361.0],["2007-11-23",155.88,174.24,155.88,174.24,925.0],["2007-11-26",162.0,172.44,162.0,171.36,1781.0],["2007-11-27",168.48,171.0,156.96,166.32,983.0],["2007-11-28",160.56,169.2,159.12,168.84,2333.0],["2007-11-29",165.96,177.48,156.96,162.0,1550.0],["2007-11-30",162.0,168.12,162.0,162.36,939.0],["2007-12-03",160.2,163.08,153.36,156.96,558.0],["2007-12-04",153.0,153.72,142.56,142.56,3108.0],["2007-12-05",146.88,151.2,142.92,147.6,2828.0],["2007-12-06",144.0,151.2,141.12,142.56,3181.0],["2007-12-07",141.12,147.24,139.68,140.4,919.0],["2007-12-10",140.4,141.12,129.96,136.8,2456.0],["2007-12-11",135.36,136.8,126.72,133.56,1761.0],["2007-12-12",130.68,140.04,129.24,136.44,3081.0],["2007-12-13",135.0,136.44,131.4,131.4,894.0],["2007-12-14",128.16,139.32,128.16,132.84,1775.0],["2007-12-17",140.04,140.04,129.96,133.2,4803.0],["2007-12-18",135.0,136.8,127.44,135.72,2206.0],["2007-12-19",135.0,135.0,132.12,133.2,3617.0],["2007-12-20",140.4,147.6,133.2,147.6,3250.0],["2007-12-21",151.2,158.04,144.36,149.4,4742.0],["2007-12-24",153.36,154.8,145.8,148.68,1081.0],["2007-12-26",149.4,150.84,145.44,145.44,3817.0],["2007-12-27",144.36,148.68,143.64,146.88,1547.0],["2007-12-28",147.24,147.24,136.8,138.6,1783.0],["2007-12-31",137.52,138.6,126.0,136.08,8042.0],["2008-01-02",144.0,144.0,131.4,131.4,4867.0],["2008-01-03",136.08,136.8,132.12,135.0,5950.0],["2008-01-04",133.92,137.16,131.76,134.28,6803.0],["2008-01-07",135.0,140.4,128.52,131.76,8442.0],["2008-01-08",131.4,138.6,130.68,136.08,4969.0],["2008-01-09",132.84,135.36,127.8,135.0,4308.0],["2008-01-10",135.36,142.2,127.08,142.2,2481.0],["2008-01-11",140.4,147.24,138.24,145.44,1619.0],["2008-01-14",146.52,147.6,142.56,146.16,1536.0],["2008-01-15",147.24,147.24,140.4,141.84,1608.0],["2008-01-16",138.6,142.92,131.4,136.8,3558.0],["2008-01-17",133.2,136.8,124.2,128.52,3917.0],["2008-01-18",128.52,138.6,126.0,128.52,3097.0],["2008-01-22",124.2,129.6,118.44,129.6,3322.0],["2008-01-23",128.52,128.52,117.0,128.16,2458.0],["2008-01-24",127.08,127.08,120.96,125.64,2053.0],["2008-01-25",126.36,127.8,122.76,124.92,1119.0],["2008-01-28",128.52,131.04,124.2,131.04,3156.0],["2008-01-29",140.4,147.6,133.92,139.68,5214.0],["2008-01-30",140.4,143.28,133.2,142.92,3272.0],["2008-01-31",142.92,145.08,136.8,144.0,2069.0],["2008-02-01",144.0,144.0,130.68,136.8,1714.0],["2008-02-04",137.88,140.4,135.36,138.24,481.0],["2008-02-05",137.88,137.88,129.6,131.04,900.0],["2008-02-06",127.08,129.6,124.92,129.6,1728.0],["2008-02-07",127.44,136.8,127.44,134.64,933.0],["2008-02-08",133.2,135.0,129.96,133.2,689.0],["2008-02-11",133.56,135.72,130.32,133.92,728.0],["2008-02-12",133.2,135.72,129.6,133.92,1544.0],["2008-02-13",136.08,137.88,130.32,132.12,1392.0],["2008-02-14",132.48,132.48,128.16,129.6,669.0],["2008-02-15",129.6,129.96,124.92,129.96,1119.0],["2008-02-19",126.0,129.24,125.28,127.8,1328.0],["2008-02-20",127.44,131.4,125.28,131.04,1106.0],["2008-02-21",131.76,131.76,128.16,131.76,883.0],["2008-02-22",131.04,131.04,126.36,130.32,361.0],["2008-02-25",129.24,135.36,127.08,129.6,453.0],["2008-02-26",128.16,131.76,124.2,131.4,1617.0],["2008-02-27",129.6,133.2,126.0,129.24,2042.0],["2008-02-28",129.6,130.32,124.2,128.16,1603.0],["2008-02-29",124.56,127.08,122.4,124.2,556.0],["2008-03-03",123.12,125.64,116.64,117.0,1622.0],["2008-03-04",117.72,119.52,106.92,111.24,3022.0],["2008-03-05",110.52,115.2,108.0,112.32,2506.0],["2008-03-06",111.96,111.96,104.76,106.2,2256.0],["2008-03-07",106.92,106.92,94.32,104.4,2394.0],["2008-03-10",103.32,103.32,88.56,90.36,4894.0],["2008-03-11",90.0,99.0,90.0,95.4,3819.0],["2008-03-12",96.84,98.28,91.8,92.88,1628.0],["2008-03-13",91.8,91.8,84.6,86.04,3500.0],["2008-03-14",87.12,87.84,82.8,84.6,2144.0],["2008-03-17",81.72,82.8,73.8,77.04,4097.0],["2008-03-18",75.6,83.52,75.6,80.64,3606.0],["2008-03-19",81.36,82.8,76.32,78.12,1778.0],["2008-03-20",80.28,80.28,73.8,73.8,5231.0],["2008-03-24",75.6,94.68,73.8,93.96,9897.0],["2008-03-25",96.84,122.4,95.04,116.64,19061.0],["2008-03-26",118.8,120.6,111.6,117.72,7331.0],["2008-03-27",118.44,143.64,118.44,141.12,15183.0],["2008-03-28",140.4,181.8,138.96,168.48,49506.0],["2008-03-31",169.92,172.8,144.36,164.16,16753.0],["2008-04-01",167.04,168.84,154.8,155.88,6389.0],["2008-04-02",155.52,157.32,146.52,152.64,6144.0],["2008-04-03",150.12,164.16,148.32,154.8,7900.0],["2008-04-04",156.24,158.04,151.56,154.08,1292.0],["2008-04-07",157.32,159.84,154.08,156.24,2211.0],["2008-04-08",154.08,156.24,149.4,154.8,1381.0],["2008-04-09",151.2,155.52,149.04,151.92,2150.0],["2008-04-10",153.72,154.08,144.0,154.08,2375.0],["2008-04-11",153.72,153.72,144.36,152.28,1294.0],["2008-04-14",149.76,149.76,144.72,148.32,1483.0],["2008-04-15",144.72,149.4,144.0,149.04,1092.0],["2008-04-16",149.4,149.4,144.0,147.24,1581.0],["2008-04-17",145.8,147.6,144.0,147.24,1872.0],["2008-04-18",148.68,148.68,143.28,145.8,933.0],["2008-04-21",145.8,145.8,142.2,144.0,1133.0],["2008-04-22",142.2,143.64,137.16,142.56,2156.0],["2008-04-23",141.84,141.84,136.8,140.76,1586.0],["2008-04-24",140.4,141.48,128.16,134.64,2836.0],["2008-04-25",133.2,137.52,132.48,136.08,2358.0],["2008-04-28",135.0,135.0,128.52,129.96,1694.0],["2008-04-29",129.6,133.56,129.6,133.2,764.0],["2008-04-30",131.76,141.84,126.72,141.84,2397.0],["2008-05-01",133.2,133.2,127.08,131.76,1056.0],["2008-05-02",131.4,131.4,127.08,129.96,561.0],["2008-05-05",130.32,133.2,127.08,133.2,1472.0],["2008-05-06",133.2,133.2,129.6,132.12,947.0],["2008-05-07",131.4,132.48,128.88,130.32,742.0],["2008-05-08",132.12,132.12,126.36,128.52,772.0],["2008-05-09",129.24,129.24,126.0,128.16,628.0],["2008-05-12",129.6,131.04,126.0,130.32,1458.0],["2008-05-13",129.24,133.2,127.8,132.12,1769.0],["2008-05-14",130.68,133.2,129.6,133.2,1089.0],["2008-05-15",131.4,143.28,131.04,143.28,3000.0],["2008-05-16",144.0,151.56,141.48,151.56,5419.0],["2008-05-19",152.28,152.28,145.08,148.32,4928.0],["2008-05-20",146.88,149.04,141.12,144.72,1806.0],["2008-05-21",143.28,146.16,140.04,144.72,1078.0],["2008-05-22",144.0,145.8,140.4,145.8,761.0],["2008-05-23",141.48,146.16,141.48,146.16,678.0],["2008-05-27",146.88,162.0,142.2,145.44,1428.0],["2008-05-28",144.72,145.8,141.48,145.08,1472.0],["2008-05-29",145.8,148.32,144.0,145.8,2114.0],["2008-05-30",145.08,145.8,143.64,143.64,689.0],["2008-06-02",144.0,144.36,142.56,143.64,1750.0],["2008-06-03",142.56,143.64,139.32,140.4,1233.0],["2008-06-04",138.96,149.4,138.96,147.96,1183.0],["2008-06-05",146.52,147.6,144.0,146.16,881.0],["2008-06-06",146.16,146.52,139.32,145.08,642.0],["2008-06-09",145.08,151.56,143.64,151.56,956.0],["2008-06-10",164.16,165.6,149.4,154.08,7947.0],["2008-06-11",155.16,167.76,155.16,166.68,7333.0],["2008-06-12",168.12,177.84,168.12,172.8,5236.0],["2008-06-13",175.68,210.6,169.2,192.96,11850.0],["2008-06-16",191.52,200.16,168.84,177.48,7356.0],["2008-06-17",180.0,197.28,177.48,191.52,3561.0],["2008-06-18",194.04,207.36,194.04,197.64,8394.0],["2008-06-19",198.0,205.92,194.76,198.0,2339.0],["2008-06-20",196.2,201.24,194.04,198.0,2517.0],["2008-06-23",196.92,201.6,191.52,193.68,1858.0],["2008-06-24",194.4,203.4,194.4,196.92,2931.0],["2008-06-25",198.0,198.0,195.48,196.56,1161.0],["2008-06-26",194.76,195.48,181.8,186.12,2758.0],["2008-06-27",184.68,187.92,144.36,148.32,18425.0],["2008-06-30",154.8,172.8,154.8,170.64,4631.0],["2008-07-01",166.32,167.04,162.36,167.04,1331.0],["2008-07-02",168.48,168.48,158.4,162.72,1808.0],["2008-07-03",161.64,163.44,155.88,158.04,1097.0],["2008-07-07",158.04,160.2,153.0,159.84,1586.0],["2008-07-08",156.96,156.96,151.56,153.0,644.0],["2008-07-09",152.64,158.4,152.64,155.52,664.0],["2008-07-10",159.48,160.2,155.52,159.48,1256.0],["2008-07-11",156.6,160.56,156.6,160.56,386.0],["2008-07-14",160.56,160.56,155.16,159.12,669.0],["2008-07-15",160.2,160.2,149.04,154.8,536.0],["2008-07-16",152.64,168.48,152.64,162.72,1931.0],["2008-07-17",164.52,167.4,164.16,166.68,900.0],["2008-07-18",170.64,178.92,160.56,176.4,2378.0],["2008-07-21",174.96,183.6,169.2,174.96,3789.0],["2008-07-22",174.24,184.68,171.0,184.68,1439.0],["2008-07-23",186.48,187.56,181.8,185.4,2406.0],["2008-07-24",188.64,188.64,180.36,184.32,1592.0],["2008-07-25",191.16,196.2,185.4,193.68,2569.0],["2008-07-28",197.28,203.04,193.68,199.44,6883.0],["2008-07-29",201.24,201.24,196.92,199.44,3353.0],["2008-07-30",200.88,200.88,194.4,199.44,1514.0],["2008-07-31",196.92,203.4,193.68,201.96,2194.0],["2008-08-01",196.2,205.2,196.2,204.84,1469.0],["2008-08-04",203.04,206.64,197.64,202.32,2194.0],["2008-08-05",205.2,205.2,198.36,204.48,2242.0],["2008-08-06",208.08,208.44,199.08,201.24,3694.0],["2008-08-07",198.72,205.2,198.72,201.96,3011.0],["2008-08-08",202.68,204.48,199.8,203.04,1328.0],["2008-08-11",206.28,206.28,194.4,198.0,3200.0],["2008-08-12",198.0,201.24,190.8,190.8,3436.0],["2008-08-13",190.8,191.88,182.52,184.32,2908.0],["2008-08-14",187.2,190.44,182.16,187.56,2614.0],["2008-08-15",187.56,188.64,185.4,187.56,750.0],["2008-08-18",189.0,189.0,184.68,185.4,3625.0],["2008-08-19",185.76,189.0,184.32,187.2,2131.0],["2008-08-20",185.4,188.64,183.6,185.4,1267.0],["2008-08-21",181.8,185.04,180.72,185.04,1656.0],["2008-08-22",184.32,197.64,183.6,196.56,1344.0],["2008-08-25",196.56,197.64,182.52,185.04,2194.0],["2008-08-26",182.88,190.8,182.52,185.4,1050.0],["2008-08-27",185.4,191.88,184.68,187.2,581.0],["2008-08-28",186.48,189.72,183.96,184.68,2211.0],["2008-08-29",184.68,190.44,182.88,186.12,1175.0],["2008-09-02",185.76,187.92,180.0,182.16,1389.0],["2008-09-03",182.16,182.16,179.64,181.8,1322.0],["2008-09-04",182.16,182.52,170.64,173.52,1831.0],["2008-09-05",171.0,171.72,168.48,171.36,711.0],["2008-09-08",171.36,178.2,166.68,167.04,2481.0],["2008-09-09",169.2,169.2,159.84,162.0,1450.0],["2008-09-10",159.84,169.92,151.56,153.0,4394.0],["2008-09-11",150.12,153.0,146.88,149.04,1800.0],["2008-09-12",149.4,151.56,120.24,144.36,4636.0],["2008-09-15",117.36,137.52,117.36,129.6,4278.0],["2008-09-16",121.68,127.8,119.88,127.44,2022.0],["2008-09-17",127.8,127.8,120.96,126.72,1228.0],["2008-09-18",122.76,135.72,118.8,133.2,1433.0],["2008-09-19",149.04,150.12,133.2,147.6,1747.0],["2008-09-22",147.6,147.6,137.52,141.84,614.0],["2008-09-23",140.04,153.0,137.52,144.72,1289.0],["2008-09-24",146.52,146.52,135.0,138.24,928.0],["2008-09-25",131.76,147.6,126.0,146.16,2417.0],["2008-09-26",145.8,157.68,145.44,157.32,2533.0],["2008-09-29",153.72,198.0,148.32,183.6,9572.0],["2008-09-30",183.6,183.6,169.56,176.04,1842.0],["2008-10-01",169.92,174.6,155.88,164.52,1322.0],["2008-10-02",159.84,159.84,146.16,151.2,1511.0],["2008-10-03",151.2,156.96,147.6,151.92,1219.0],["2008-10-06",144.0,150.84,136.44,144.0,1739.0],["2008-10-07",142.2,144.72,136.44,141.48,675.0],["2008-10-08",138.24,140.4,130.32,140.4,2256.0],["2008-10-09",138.96,138.96,130.68,132.12,475.0],["2008-10-10",128.88,128.88,97.92,113.4,4586.0],["2008-10-13",122.4,134.64,122.4,134.64,1986.0],["2008-10-14",136.08,138.6,126.0,130.68,806.0],["2008-10-15",126.0,126.72,108.36,110.16,1978.0],["2008-10-16",115.92,115.92,108.36,114.12,717.0],["2008-10-17",109.8,140.04,101.88,118.44,1647.0],["2008-10-20",123.12,123.48,116.64,122.4,742.0],["2008-10-21",124.56,125.28,121.68,123.84,408.0],["2008-10-22",120.96,123.84,115.2,116.64,3556.0],["2008-10-23",118.08,124.2,109.08,113.76,1286.0],["2008-10-24",106.56,111.96,102.96,108.36,1333.0],["2008-10-27",108.0,109.08,96.48,109.08,4542.0],["2008-10-28",122.04,122.04,108.0,115.92,1872.0],["2008-10-29",113.04,114.84,110.16,114.84,1258.0],["2008-10-30",114.48,114.84,113.76,114.84,1178.0],["2008-10-31",115.2,117.0,114.12,116.28,747.0],["2008-11-03",117.0,118.44,113.76,115.56,675.0],["2008-11-04",114.84,119.52,110.52,111.6,1228.0],["2008-11-05",111.6,113.76,109.8,110.52,1161.0],["2008-11-06",108.0,113.04,108.0,108.36,811.0],["2008-11-07",109.8,109.8,103.32,104.04,764.0],["2008-11-10",104.4,111.6,97.56,102.96,1556.0],["2008-11-11",105.12,105.12,90.0,95.04,1036.0],["2008-11-12",95.04,95.04,79.2,81.36,4219.0],["2008-11-13",84.6,84.6,68.76,72.0,4578.0],["2008-11-14",73.44,74.88,66.96,73.8,2247.0],["2008-11-17",72.0,72.0,57.6,72.0,3833.0],["2008-11-18",72.0,72.0,65.88,68.04,4483.0],["2008-11-19",67.68,67.68,61.56,63.0,1511.0],["2008-11-20",61.56,61.56,50.4,52.2,3078.0],["2008-11-21",51.12,55.8,48.24,55.8,1469.0],["2008-11-24",57.6,60.48,56.16,58.68,2167.0],["2008-11-25",61.2,61.92,59.4,59.4,808.0],["2008-11-26",59.4,61.2,58.68,61.2,769.0],["2008-11-28",64.08,64.8,63.0,64.44,806.0],["2008-12-01",65.52,65.52,54.0,56.88,2264.0],["2008-12-02",59.76,59.76,55.08,55.8,506.0],["2008-12-03",54.72,55.8,54.72,55.44,328.0],["2008-12-04",57.6,60.84,57.6,59.04,1175.0],["2008-12-05",60.12,60.12,58.68,60.12,508.0],["2008-12-08",60.12,63.0,57.6,61.56,794.0],["2008-12-09",61.92,61.92,57.6,60.84,1036.0],["2008-12-10",60.84,61.92,59.4,61.2,1886.0],["2008-12-11",61.2,61.2,55.44,57.24,1261.0],["2008-12-12",56.88,56.88,54.72,56.88,522.0],["2008-12-15",56.16,56.16,48.96,52.56,1711.0],["2008-12-16",52.56,52.56,48.24,49.68,1644.0],["2008-12-17",49.32,53.64,47.16,52.92,1800.0],["2008-12-18",50.76,54.72,50.76,54.0,2467.0],["2008-12-19",54.0,60.84,52.92,53.28,2225.0],["2008-12-22",52.2,52.56,47.88,51.48,1100.0],["2008-12-23",57.96,57.96,49.32,52.2,2392.0],["2008-12-24",51.48,51.48,46.8,48.96,1417.0],["2008-12-26",48.24,50.04,46.8,50.04,289.0],["2008-12-29",48.24,48.24,39.24,41.76,5772.0],["2008-12-30",43.92,43.92,29.16,30.6,26200.0],["2008-12-31",35.64,37.44,32.4,36.0,7228.0],["2009-01-02",38.52,42.84,37.08,42.48,6292.0],["2009-01-05",45.0,48.6,43.56,45.36,8839.0],["2009-01-06",48.96,49.68,45.36,48.24,3531.0],["2009-01-07",46.08,55.8,45.0,55.44,5025.0],["2009-01-08",54.0,55.8,54.0,54.36,1497.0],["2009-01-09",52.2,55.44,52.2,54.36,1169.0],["2009-01-12",56.52,56.52,54.0,54.36,1286.0],["2009-01-13",52.92,57.6,52.92,55.8,892.0],["2009-01-14",54.0,55.44,54.0,54.0,558.0],["2009-01-15",54.0,55.08,51.84,55.08,1069.0],["2009-01-16",55.44,57.24,55.44,57.24,503.0],["2009-01-20",57.6,59.04,56.52,57.96,1369.0],["2009-01-21",61.2,61.2,57.24,60.12,1739.0],["2009-01-22",61.2,61.2,59.4,60.12,456.0],["2009-01-23",61.2,61.2,59.4,59.76,603.0],["2009-01-26",60.12,60.12,59.04,59.76,217.0],["2009-01-27",58.32,60.12,58.32,60.12,939.0],["2009-01-28",60.84,61.2,58.68,59.76,308.0],["2009-01-29",60.84,60.84,54.0,57.6,1392.0],["2009-01-30",56.52,57.6,54.36,57.6,953.0],["2009-02-02",54.72,57.24,51.84,54.36,406.0],["2009-02-03",54.0,57.6,53.64,56.16,231.0],["2009-02-04",55.44,55.44,52.56,55.08,164.0],["2009-02-05",53.28,61.2,53.28,61.2,1822.0],["2009-02-06",61.2,66.24,60.48,64.8,1925.0],["2009-02-09",66.96,83.88,66.6,77.4,4239.0],["2009-02-10",77.4,82.8,77.4,80.64,1553.0],["2009-02-11",80.64,80.64,69.84,74.88,1297.0],["2009-02-12",75.24,77.04,72.0,76.32,1158.0],["2009-02-13",78.84,79.2,75.6,76.32,439.0],["2009-02-17",79.2,79.2,76.68,77.4,950.0],["2009-02-18",77.4,77.4,73.8,75.6,269.0],["2009-02-19",75.96,75.96,67.32,71.64,433.0],["2009-02-20",70.92,70.92,63.72,69.12,503.0],["2009-02-23",67.32,67.32,58.68,59.04,1622.0],["2009-02-24",57.24,58.32,56.88,58.32,714.0],["2009-02-25",56.88,57.24,54.36,55.08,350.0],["2009-02-26",55.08,58.68,54.0,54.72,1119.0],["2009-02-27",54.0,54.36,49.68,50.4,1156.0],["2009-03-02",53.64,53.64,45.0,46.44,411.0],["2009-03-03",48.96,48.96,42.48,47.16,1169.0],["2009-03-04",47.88,49.32,47.16,48.96,514.0],["2009-03-05",52.2,52.2,47.16,47.88,1100.0],["2009-03-06",49.68,49.68,45.0,46.44,389.0],["2009-03-09",46.08,46.08,43.56,44.64,892.0],["2009-03-10",43.56,45.36,43.56,45.36,1036.0],["2009-03-11",46.8,46.8,45.0,45.0,375.0],["2009-03-12",45.0,45.72,43.56,45.36,519.0],["2009-03-13",44.28,45.72,43.2,45.72,750.0],["2009-03-16",47.52,49.68,45.36,45.72,772.0],["2009-03-17",50.4,50.4,44.64,44.64,839.0],["2009-03-18",46.08,48.96,42.48,42.84,950.0],["2009-03-19",42.84,42.84,40.68,41.04,4361.0],["2009-03-20",42.48,42.48,41.04,41.4,561.0],["2009-03-23",41.76,42.84,41.04,42.48,2125.0],["2009-03-24",43.2,48.24,41.76,42.84,1739.0],["2009-03-25",43.56,45.36,41.04,41.4,1358.0],["2009-03-26",42.84,43.56,41.04,43.56,5828.0],["2009-03-27",43.2,48.24,42.48,48.24,1278.0],["2009-03-30",48.24,48.24,45.0,46.08,561.0],["2009-03-31",49.68,49.68,46.8,47.52,700.0],["2009-04-01",46.8,47.88,46.8,46.8,175.0],["2009-04-02",46.8,48.6,46.8,48.24,542.0],["2009-04-03",48.6,50.4,47.16,50.4,1761.0],["2009-04-06",51.48,56.16,51.48,54.72,1678.0],["2009-04-07",54.72,57.24,54.0,57.24,1211.0],["2009-04-08",59.04,59.4,57.6,59.4,933.0],["2009-04-09",61.2,66.6,60.84,64.44,850.0],["2009-04-13",63.36,66.96,63.0,66.96,1053.0],["2009-04-14",67.68,77.04,67.68,74.88,3197.0],["2009-04-15",73.8,77.4,73.8,77.4,1800.0],["2009-04-16",69.84,74.88,64.8,72.0,1264.0],["2009-04-17",72.0,77.04,72.0,77.04,706.0],["2009-04-20",77.4,77.4,69.12,71.28,2194.0],["2009-04-21",73.08,73.08,63.0,64.44,2386.0],["2009-04-22",66.6,71.28,64.44,70.56,1000.0],["2009-04-23",73.44,73.44,67.68,71.64,1169.0],["2009-04-24",70.92,70.92,66.96,68.04,461.0],["2009-04-27",68.4,73.8,68.4,73.8,1828.0],["2009-04-28",74.88,77.4,74.88,77.4,1053.0],["2009-04-29",77.4,77.4,68.76,76.32,1611.0],["2009-04-30",77.4,77.4,71.64,75.24,1106.0],["2009-05-01",74.88,74.88,71.28,74.52,267.0],["2009-05-04",72.72,75.6,70.92,73.08,994.0],["2009-05-05",74.52,75.6,72.0,75.24,656.0],["2009-05-06",73.8,75.6,61.2,75.24,1400.0],["2009-05-07",74.16,75.24,72.0,74.16,547.0],["2009-05-08",74.16,75.6,70.2,75.6,1658.0],["2009-05-11",68.04,82.44,68.04,71.28,3803.0],["2009-05-12",70.92,75.6,69.84,75.6,1875.0],["2009-05-13",75.6,75.6,70.56,70.56,1297.0],["2009-05-14",73.08,73.08,70.2,72.36,753.0],["2009-05-15",74.52,74.88,70.2,73.8,375.0],["2009-05-18",72.0,73.8,70.92,73.8,647.0],["2009-05-19",75.6,75.6,70.92,72.72,644.0],["2009-05-20",71.28,81.0,71.28,75.6,2072.0],["2009-05-21",75.6,75.6,72.36,75.6,483.0],["2009-05-22",74.16,75.6,71.64,75.6,356.0],["2009-05-26",73.8,74.52,71.28,74.52,1408.0],["2009-05-27",72.0,73.44,72.0,73.44,669.0],["2009-05-28",73.8,73.8,72.0,72.0,467.0],["2009-05-29",72.0,75.6,71.28,75.6,692.0],["2009-06-01",75.6,78.48,72.36,78.48,903.0],["2009-06-02",73.8,95.4,72.72,90.0,13003.0],["2009-06-03",93.6,93.6,84.6,93.24,1811.0],["2009-06-04",96.12,96.12,82.44,83.52,2567.0],["2009-06-05",82.8,88.2,82.8,86.76,997.0],["2009-06-08",86.4,86.4,79.2,83.52,1078.0],["2009-06-09",87.48,87.84,80.64,81.72,1411.0],["2009-06-10",79.2,82.44,79.2,82.44,636.0],["2009-06-11",82.44,84.24,82.44,84.24,519.0],["2009-06-12",83.88,83.88,79.92,83.16,792.0],["2009-06-15",83.16,86.4,83.16,86.4,858.0],["2009-06-16",86.4,89.64,86.4,89.64,2661.0],["2009-06-17",91.8,92.52,77.76,86.76,3317.0],["2009-06-18",86.4,86.4,81.72,85.32,756.0],["2009-06-19",82.8,83.52,77.76,81.0,2292.0],["2009-06-22",79.92,80.64,72.0,73.8,2542.0],["2009-06-23",71.64,75.6,68.04,70.92,1503.0],["2009-06-24",79.2,84.6,70.2,72.0,2392.0],["2009-06-25",68.04,70.92,66.6,70.92,1028.0],["2009-06-26",76.68,76.68,71.28,75.96,1639.0],["2009-06-29",73.8,77.4,72.0,77.4,2072.0],["2009-06-30",82.8,82.8,71.64,72.0,4453.0],["2009-07-01",72.0,72.0,66.96,68.4,2667.0],["2009-07-02",68.4,68.4,66.6,68.4,2294.0],["2009-07-06",64.8,65.52,63.0,64.8,1503.0],["2009-07-07",64.8,65.88,63.0,65.88,1686.0],["2009-07-08",63.36,63.72,61.2,62.28,978.0],["2009-07-09",65.16,65.16,54.0,55.08,7242.0],["2009-07-10",55.08,60.48,52.2,55.44,4444.0],["2009-07-13",56.16,56.52,52.92,54.0,2042.0],["2009-07-14",54.0,55.8,52.92,54.36,736.0],["2009-07-15",54.0,55.44,52.2,55.44,3267.0],["2009-07-16",54.0,64.8,54.0,55.8,2031.0],["2009-07-17",55.8,59.4,55.8,58.32,3092.0],["2009-07-20",58.68,59.76,57.96,58.68,561.0],["2009-07-21",58.68,60.84,54.72,58.68,1953.0],["2009-07-22",59.04,64.44,58.68,61.56,3903.0],["2009-07-23",63.36,64.44,59.04,59.04,2406.0],["2009-07-24",64.8,64.8,57.96,60.48,3742.0],["2009-07-27",59.4,62.64,58.68,61.2,3114.0],["2009-07-28",63.0,64.8,63.0,64.08,2228.0],["2009-07-29",66.24,66.6,62.28,66.6,1864.0],["2009-07-30",66.6,66.6,65.16,66.6,1053.0],["2009-07-31",66.6,66.6,65.16,65.88,1164.0],["2009-08-03",65.88,65.88,63.72,65.16,850.0],["2009-08-04",66.6,66.6,62.28,64.8,972.0],["2009-08-05",65.88,65.88,63.0,65.16,1081.0],["2009-08-06",66.6,68.4,61.92,61.92,1306.0],["2009-08-07",61.92,65.52,61.92,65.52,1294.0],["2009-08-10",66.6,66.6,63.0,63.36,1619.0],["2009-08-11",63.0,65.52,61.92,65.52,1575.0],["2009-08-12",64.08,64.8,61.92,64.08,1722.0],["2009-08-13",83.52,97.2,68.76,74.16,159131.0],["2009-08-14",72.72,75.24,68.4,70.56,27111.0],["2009-08-17",83.88,90.0,74.16,75.6,200303.0],["2009-08-18",78.12,78.84,72.0,73.44,54528.0],["2009-08-19",72.0,72.36,64.8,70.2,33025.0],["2009-08-20",70.56,73.08,68.4,70.56,16778.0],["2009-08-21",71.64,71.64,66.96,68.76,16669.0],["2009-08-24",66.6,72.72,64.8,70.56,27519.0],["2009-08-25",70.56,71.64,66.6,69.48,15656.0],["2009-08-26",69.84,70.92,67.68,69.48,10283.0],["2009-08-27",70.2,70.2,66.6,69.12,8603.0],["2009-08-28",64.8,69.12,64.8,66.6,8258.0],["2009-08-31",66.6,69.48,64.8,69.48,11164.0],["2009-09-01",69.48,73.8,65.52,69.48,21847.0],["2009-09-02",68.04,68.04,65.52,67.32,5794.0],["2009-09-03",66.6,68.04,65.16,67.32,3258.0],["2009-09-04",66.24,68.4,65.88,68.4,3769.0],["2009-09-08",68.4,69.12,65.16,66.96,9194.0],["2009-09-09",68.04,68.04,65.88,66.96,5386.0],["2009-09-10",67.32,67.68,66.96,67.68,6128.0],["2009-09-11",68.04,69.48,66.96,68.76,5658.0],["2009-09-14",69.48,72.0,68.76,70.56,14528.0],["2009-09-15",71.28,71.64,69.12,70.2,6722.0],["2009-09-16",70.2,70.56,68.76,69.48,12428.0],["2009-09-17",70.2,71.64,69.12,71.64,5589.0],["2009-09-18",72.0,72.0,69.84,71.28,4544.0],["2009-09-21",71.28,73.8,69.48,72.0,8847.0],["2009-09-22",73.8,73.8,71.28,72.0,7814.0],["2009-09-23",72.0,72.72,69.48,70.56,6914.0],["2009-09-24",72.0,72.72,66.6,68.4,10239.0],["2009-09-25",69.12,69.12,66.96,68.4,3247.0],["2009-09-28",70.2,70.56,67.68,69.48,7625.0],["2009-09-29",71.28,71.28,69.12,69.84,4025.0],["2009-09-30",71.64,72.0,68.4,71.28,5797.0],["2009-10-01",70.92,70.92,67.32,68.4,5244.0],["2009-10-02",69.12,69.12,66.24,66.24,2850.0],["2009-10-05",68.04,68.4,65.52,65.88,6875.0],["2009-10-06",64.8,65.88,61.92,64.44,10514.0],["2009-10-07",64.44,65.16,61.56,63.36,3794.0],["2009-10-08",64.08,64.08,61.2,63.36,4736.0],["2009-10-09",63.36,64.08,61.92,63.72,4386.0],["2009-10-12",63.72,68.04,63.0,66.6,7958.0],["2009-10-13",65.88,66.6,64.8,65.52,2492.0],["2009-10-14",67.68,67.68,64.8,65.52,5747.0],["2009-10-15",72.0,75.24,68.4,70.56,55272.0],["2009-10-16",72.0,72.36,70.56,72.0,19583.0],["2009-10-19",72.0,72.36,68.4,70.92,20072.0],["2009-10-20",75.6,77.4,68.76,71.64,71844.0],["2009-10-21",69.84,69.84,64.8,65.16,32725.0],["2009-10-22",66.6,66.6,63.36,65.16,13531.0],["2009-10-23",65.16,66.96,63.0,65.16,18953.0],["2009-10-26",65.88,65.88,60.12,60.84,12458.0],["2009-10-27",63.72,63.72,58.32,58.68,10508.0],["2009-10-28",58.32,58.68,54.0,54.0,18825.0],["2009-10-29",54.0,60.48,54.0,57.96,10889.0],["2009-10-30",57.6,58.32,54.36,54.72,8783.0],["2009-11-02",54.72,56.88,54.36,55.44,9019.0],["2009-11-03",55.8,61.2,54.0,60.84,11397.0],["2009-11-04",60.84,61.2,55.44,55.44,6444.0],["2009-11-05",57.6,66.24,55.8,62.64,35408.0],["2009-11-06",61.2,64.44,57.96,63.36,17094.0],["2009-11-09",64.8,66.96,61.56,62.64,13644.0],["2009-11-10",61.2,62.28,57.6,58.32,12072.0],["2009-11-11",61.2,61.92,58.68,60.84,4733.0],["2009-11-12",61.92,61.92,57.96,58.68,3950.0],["2009-11-13",58.32,59.04,56.16,59.04,7514.0],["2009-11-16",57.6,59.76,56.16,56.88,8428.0],["2009-11-17",56.88,59.04,56.52,57.6,7111.0],["2009-11-18",57.6,57.6,55.8,56.52,6950.0],["2009-11-19",57.6,57.6,55.8,57.6,7956.0],["2009-11-20",58.68,58.68,55.8,56.52,3586.0],["2009-11-23",58.32,58.32,55.44,55.8,6086.0],["2009-11-24",56.16,56.16,54.36,54.36,5281.0],["2009-11-25",54.0,55.44,52.92,54.0,9586.0],["2009-11-27",53.28,54.72,52.2,54.0,2317.0],["2009-11-30",52.56,54.72,52.2,52.56,9722.0],["2009-12-01",51.84,53.28,50.4,51.12,10914.0],["2009-12-02",50.76,52.2,48.96,51.48,9097.0],["2009-12-03",50.04,55.08,49.32,51.48,19294.0],["2009-12-04",53.28,54.0,50.4,51.84,10111.0],["2009-12-07",51.84,52.2,50.4,51.48,7017.0],["2009-12-08",52.2,52.56,49.32,51.12,8433.0],["2009-12-09",51.12,51.84,48.6,50.04,10822.0],["2009-12-10",49.68,50.76,48.24,49.68,14297.0],["2009-12-11",47.88,50.4,47.88,49.68,12644.0],["2009-12-14",49.68,50.4,48.6,50.4,16811.0],["2009-12-15",50.4,50.76,48.96,49.68,6586.0],["2009-12-16",50.04,50.04,48.96,50.04,7011.0],["2009-12-17",48.6,50.04,48.6,49.68,9489.0],["2009-12-18",50.04,51.12,48.6,48.6,11075.0],["2009-12-21",48.24,50.4,47.88,50.4,19978.0],["2009-12-22",48.24,52.2,48.24,51.84,12025.0],["2009-12-23",51.48,51.84,50.76,51.48,7083.0],["2009-12-24",50.76,52.2,50.04,51.48,4047.0],["2009-12-28",51.48,51.84,48.96,50.4,15561.0],["2009-12-29",51.84,51.84,49.32,50.04,10564.0],["2009-12-30",50.4,50.76,49.68,50.4,5861.0],["2009-12-31",50.04,52.2,50.04,52.2,11394.0],["2010-01-04",51.84,55.8,51.84,55.8,13894.0],["2010-01-05",56.16,56.16,54.36,55.8,8075.0],["2010-01-06",55.8,56.16,54.0,55.8,7083.0],["2010-01-07",54.0,57.6,54.0,57.6,7114.0],["2010-01-08",57.6,57.96,55.8,57.6,4439.0],["2010-01-11",57.96,64.44,57.24,63.0,42447.0],["2010-01-12",63.0,63.72,59.4,61.2,13203.0],["2010-01-13",62.64,62.64,60.48,60.84,5511.0],["2010-01-14",62.28,65.16,61.2,63.0,13269.0],["2010-01-15",63.0,63.36,61.56,62.64,6169.0],["2010-01-19",62.64,63.0,60.48,61.2,9083.0],["2010-01-20",61.2,61.2,59.04,59.04,5275.0],["2010-01-21",58.32,59.04,57.6,59.04,3786.0],["2010-01-22",57.6,59.04,56.52,59.04,6819.0],["2010-01-25",59.04,59.04,56.52,57.6,6192.0],["2010-01-26",56.88,57.6,54.72,56.16,5319.0],["2010-01-27",55.08,55.08,54.0,54.72,3222.0],["2010-01-28",61.2,61.2,53.28,56.88,6453.0],["2010-01-29",58.68,58.68,54.0,55.08,5036.0],["2010-02-01",55.08,56.88,54.36,56.88,3350.0],["2010-02-02",55.8,56.52,55.44,55.44,2544.0],["2010-02-03",56.16,56.16,54.72,56.16,2525.0],["2010-02-04",55.44,55.44,54.0,54.0,3211.0],["2010-02-05",54.0,54.72,52.2,54.0,6642.0],["2010-02-08",51.48,54.72,51.48,51.84,2939.0],["2010-02-09",51.84,55.44,51.84,54.0,4764.0],["2010-02-10",52.56,55.08,52.56,53.28,2739.0],["2010-02-11",52.56,57.24,52.56,57.24,5781.0],["2010-02-12",55.08,59.76,55.08,59.76,7064.0],["2010-02-16",54.72,61.2,54.72,60.48,8214.0],["2010-02-17",59.4,59.4,56.16,57.24,4686.0],["2010-02-18",58.68,63.0,58.68,60.48,29994.0],["2010-02-19",61.92,67.68,58.68,65.88,46911.0],["2010-02-22",65.16,65.52,59.4,61.2,49047.0],["2010-02-23",61.2,61.2,57.6,60.48,11564.0],["2010-02-24",60.84,60.84,57.6,57.6,4319.0],["2010-02-25",57.6,59.04,57.6,57.6,3783.0],["2010-02-26",57.6,60.48,56.16,60.48,6069.0],["2010-03-01",60.84,63.0,59.04,63.0,5897.0],["2010-03-02",62.28,64.44,61.2,64.44,11386.0],["2010-03-03",63.36,64.8,61.56,62.28,4756.0],["2010-03-04",61.56,64.44,56.52,61.92,15319.0],["2010-03-05",63.0,64.08,61.92,62.64,5700.0],["2010-03-08",60.48,64.8,60.48,64.8,10481.0],["2010-03-09",64.44,64.44,61.56,63.0,8311.0],["2010-03-10",64.08,64.08,61.2,61.56,3042.0],["2010-03-11",71.64,74.88,64.44,64.8,304994.0],["2010-03-12",67.32,67.32,62.28,65.52,31311.0],["2010-03-15",67.68,70.56,65.52,67.68,66069.0],["2010-03-16",67.32,68.4,64.8,66.96,23222.0],["2010-03-17",67.32,67.32,64.44,66.96,20903.0],["2010-03-18",64.8,66.24,61.92,63.72,25581.0],["2010-03-19",63.72,67.32,61.92,64.08,15950.0],["2010-03-22",63.36,64.08,62.28,62.64,8847.0],["2010-03-23",68.76,69.12,65.52,67.32,70044.0],["2010-03-24",67.68,68.04,65.52,68.04,25025.0],["2010-03-25",68.04,68.4,64.08,65.52,19150.0],["2010-03-26",65.52,66.96,63.72,66.96,14769.0],["2010-03-29",65.88,67.32,64.44,67.32,9994.0],["2010-03-30",67.32,68.04,64.08,64.44,35972.0],["2010-03-31",64.44,64.8,62.28,64.44,20361.0],["2010-04-01",65.88,66.24,64.44,65.52,12822.0],["2010-04-05",66.6,66.96,64.8,66.96,18092.0],["2010-04-06",66.96,67.68,65.88,66.96,16422.0],["2010-04-07",66.96,66.96,64.8,66.96,19597.0],["2010-04-08",66.96,66.96,65.16,66.6,9342.0],["2010-04-09",66.6,66.6,64.8,65.52,9411.0],["2010-04-12",65.52,66.96,65.16,66.6,22742.0],["2010-04-13",66.6,66.96,65.52,65.52,13425.0],["2010-04-14",66.6,66.6,65.52,66.24,11364.0],["2010-04-15",66.6,66.6,65.52,66.6,10203.0],["2010-04-16",66.96,66.96,64.8,66.96,13242.0],["2010-04-19",67.68,68.04,65.88,68.04,27261.0],["2010-04-20",68.4,74.16,66.24,74.16,64561.0],["2010-04-21",70.2,77.76,70.2,74.88,52139.0],["2010-04-22",73.44,76.32,72.36,75.6,20300.0],["2010-04-23",77.4,77.4,74.52,77.04,21611.0],["2010-04-26",81.0,81.0,75.96,78.12,35858.0],["2010-04-27",79.2,80.28,75.6,75.6,20394.0],["2010-04-28",77.04,77.4,74.52,76.32,11192.0],["2010-04-29",77.04,81.0,74.88,81.0,37567.0],["2010-04-30",81.0,86.04,81.0,84.6,46886.0],["2010-05-03",87.84,90.0,85.68,87.84,49433.0],["2010-05-04",88.56,89.28,76.32,86.04,32917.0],["2010-05-05",86.4,86.4,81.36,84.24,16053.0],["2010-05-06",82.08,86.04,72.0,77.76,31000.0],["2010-05-07",79.2,80.28,73.44,75.24,17347.0],["2010-05-10",79.92,82.08,77.76,80.64,16756.0],["2010-05-11",79.2,84.6,79.2,83.88,15081.0],["2010-05-12",86.4,86.4,84.6,85.32,23178.0],["2010-05-13",86.04,86.04,82.08,83.16,11586.0],["2010-05-14",86.04,86.04,78.48,82.8,15781.0],["2010-05-17",82.8,83.88,75.96,78.48,17625.0],["2010-05-18",79.2,79.2,72.0,72.72,19514.0],["2010-05-19",72.0,72.72,66.6,70.2,16708.0],["2010-05-20",68.4,71.28,66.6,68.4,20578.0],["2010-05-21",66.6,70.56,65.52,69.48,14383.0],["2010-05-24",68.04,70.92,65.88,65.88,10858.0],["2010-05-25",64.8,68.4,63.0,67.68,21972.0],["2010-05-26",67.68,69.48,67.32,68.4,11497.0],["2010-05-27",69.12,69.84,66.6,68.04,13728.0],["2010-05-28",69.48,70.92,67.68,70.92,7272.0],["2010-06-01",67.68,70.92,67.68,69.12,4650.0],["2010-06-02",68.76,69.84,67.68,69.84,3961.0],["2010-06-03",69.48,73.8,69.48,72.36,6789.0],["2010-06-04",68.76,71.28,67.32,69.84,8011.0],["2010-06-07",73.44,74.16,67.68,68.4,18756.0],["2010-06-08",68.4,71.28,66.96,67.68,9714.0],["2010-06-09",69.84,69.84,64.08,65.88,12506.0],["2010-06-10",65.88,68.76,65.88,68.04,5756.0],["2010-06-11",68.76,70.2,66.96,70.2,3422.0],["2010-06-14",71.28,71.64,70.2,71.64,8456.0],["2010-06-15",70.92,73.08,70.92,73.08,5317.0],["2010-06-16",72.0,74.16,72.0,73.8,10864.0],["2010-06-17",74.52,74.52,72.72,73.8,5000.0],["2010-06-18",73.8,75.24,72.72,75.24,8244.0],["2010-06-21",75.24,75.24,65.52,68.04,31083.0],["2010-06-22",67.68,68.4,65.88,66.96,12547.0],["2010-06-23",66.6,70.2,66.6,68.4,8978.0],["2010-06-24",69.12,69.48,67.32,68.04,12594.0],["2010-06-25",69.12,69.48,66.6,68.4,184869.0],["2010-06-28",68.04,68.04,65.88,67.68,10731.0],["2010-06-29",66.6,68.4,64.08,64.8,15892.0],["2010-06-30",64.44,65.88,63.0,63.36,13147.0],["2010-07-01",63.0,63.36,58.32,58.68,15256.0],["2010-07-02",58.68,59.04,56.16,57.96,10042.0],["2010-07-06",58.68,61.2,57.24,57.24,11306.0],["2010-07-07",57.6,59.04,56.88,57.6,11189.0],["2010-07-08",61.92,62.28,58.32,61.92,10300.0],["2010-07-09",61.92,61.92,57.6,59.04,7081.0],["2010-07-12",59.04,60.84,59.04,59.76,4878.0],["2010-07-13",60.84,62.28,58.68,61.92,8861.0],["2010-07-14",63.0,63.0,59.76,59.76,5175.0],["2010-07-15",60.12,61.92,58.32,61.2,6361.0],["2010-07-16",60.48,61.92,58.32,58.68,8239.0],["2010-07-19",58.32,58.68,57.6,57.96,8350.0],["2010-07-20",57.6,59.4,56.88,59.04,6217.0],["2010-07-21",59.4,59.4,55.8,56.16,6906.0],["2010-07-22",57.24,57.24,55.08,56.88,8103.0],["2010-07-23",56.52,58.32,56.16,58.32,5244.0],["2010-07-26",58.32,60.48,57.6,60.12,6633.0],["2010-07-27",61.2,61.2,60.12,61.2,7489.0],["2010-07-28",60.84,61.92,59.04,59.4,5625.0],["2010-07-29",61.2,62.28,59.04,61.92,10247.0],["2010-07-30",60.84,61.92,57.24,57.96,16994.0],["2010-08-02",59.04,59.76,57.6,58.68,6364.0],["2010-08-03",59.76,59.76,57.6,57.96,4403.0],["2010-08-04",58.32,62.64,56.88,60.48,13103.0],["2010-08-05",61.2,61.56,57.6,57.6,7328.0],["2010-08-06",57.6,59.4,56.88,57.24,4875.0],["2010-08-09",57.6,58.32,55.8,56.16,8433.0],["2010-08-10",55.8,59.4,55.44,55.44,6794.0],["2010-08-11",55.08,55.8,52.2,52.56,9792.0],["2010-08-12",52.2,56.88,52.2,52.92,8072.0],["2010-08-13",54.0,55.8,51.48,52.56,7647.0],["2010-08-16",52.56,59.4,51.48,52.2,7961.0],["2010-08-17",52.56,53.28,52.2,52.56,3892.0],["2010-08-18",52.56,54.36,52.2,52.92,4444.0],["2010-08-19",52.56,52.92,50.4,50.4,8528.0],["2010-08-20",50.4,51.84,49.68,50.76,7872.0],["2010-08-23",50.76,52.2,50.4,50.4,5439.0],["2010-08-24",50.4,51.12,50.04,50.4,6975.0],["2010-08-25",50.04,50.76,49.68,50.76,7517.0],["2010-08-26",50.76,52.2,50.04,50.4,4094.0],["2010-08-27",50.76,52.2,50.04,51.48,5150.0],["2010-08-30",51.48,51.48,49.68,49.68,4531.0],["2010-08-31",50.04,50.4,46.44,47.16,14433.0],["2010-09-01",47.88,50.4,47.52,50.4,13756.0],["2010-09-02",51.12,51.12,49.32,50.04,5439.0],["2010-09-03",50.4,50.4,48.96,49.68,5517.0],["2010-09-07",49.32,50.4,47.52,47.88,12036.0],["2010-09-08",48.24,48.24,46.8,47.52,9589.0],["2010-09-09",48.24,48.24,47.16,47.16,4319.0],["2010-09-10",47.52,50.4,47.16,50.4,8983.0],["2010-09-13",50.4,50.4,48.6,49.68,5403.0],["2010-09-14",50.04,50.4,48.24,48.6,10361.0],["2010-09-15",48.6,48.6,46.8,47.52,9872.0],["2010-09-16",47.52,49.68,47.52,48.6,5708.0],["2010-09-17",49.68,49.68,47.52,48.24,9453.0],["2010-09-20",48.6,52.56,48.6,51.48,16661.0],["2010-09-21",51.12,53.28,49.68,49.68,8275.0],["2010-09-22",49.68,51.48,49.68,50.04,5661.0],["2010-09-23",50.04,51.12,49.68,50.4,5847.0],["2010-09-24",50.76,52.2,50.4,51.12,6719.0],["2010-09-27",51.48,53.28,50.76,51.84,12872.0],["2010-09-28",51.84,54.0,51.84,54.0,7603.0],["2010-09-29",54.36,60.48,54.0,59.04,36592.0],["2010-09-30",59.4,61.56,57.96,60.48,36792.0],["2010-10-01",61.2,62.28,59.4,61.2,9706.0],["2010-10-04",59.4,60.84,59.4,59.76,7633.0],["2010-10-05",60.12,60.84,59.76,60.12,12250.0],["2010-10-06",60.12,61.56,59.76,60.12,11461.0],["2010-10-07",60.48,61.2,60.12,60.12,7900.0],["2010-10-08",60.12,61.56,59.4,61.2,16244.0],["2010-10-11",62.28,63.0,59.76,60.48,18622.0],["2010-10-12",61.2,61.2,60.12,60.84,6767.0],["2010-10-13",61.2,64.8,60.48,60.84,47331.0],["2010-10-14",61.92,61.92,60.12,60.48,7286.0],["2010-10-15",61.56,61.56,57.6,59.4,17531.0],["2010-10-18",60.84,60.84,57.96,60.48,9531.0],["2010-10-19",60.48,60.48,57.6,58.32,10519.0],["2010-10-20",58.68,61.2,58.68,60.48,8161.0],["2010-10-21",60.84,61.2,57.96,57.96,6625.0],["2010-10-22",57.96,58.68,55.44,56.16,11336.0],["2010-10-25",56.88,57.24,55.08,56.16,7172.0],["2010-10-26",56.88,57.24,55.44,56.52,7172.0],["2010-10-27",55.08,56.52,54.0,55.08,12500.0],["2010-10-28",55.08,55.44,54.72,54.72,5178.0],["2010-10-29",54.72,55.44,54.0,54.0,9819.0],["2010-11-01",54.0,55.8,54.0,54.0,5525.0],["2010-11-02",55.08,55.08,54.0,54.36,8092.0],["2010-11-03",54.36,54.72,51.12,52.92,9467.0],["2010-11-04",52.92,56.52,52.2,56.52,10411.0],["2010-11-05",56.52,59.04,56.16,58.68,11189.0],["2010-11-08",59.04,59.04,56.16,57.96,6469.0],["2010-11-09",57.96,59.04,55.8,55.8,6106.0],["2010-11-10",55.44,56.88,54.0,56.88,7425.0],["2010-11-11",56.52,57.96,55.08,57.24,4564.0],["2010-11-12",56.16,57.24,55.08,55.08,5561.0],["2010-11-15",55.08,56.16,53.28,53.64,4053.0],["2010-11-16",53.64,54.36,52.56,52.56,5103.0],["2010-11-17",52.92,54.36,51.84,52.2,4394.0],["2010-11-18",52.56,54.0,52.2,53.28,3206.0],["2010-11-19",52.92,54.36,52.56,54.0,3758.0],["2010-11-22",53.28,55.44,52.56,53.28,5442.0],["2010-11-23",52.92,53.28,51.84,52.56,3942.0],["2010-11-24",53.28,53.64,51.84,53.64,4925.0],["2010-11-26",52.92,53.28,50.4,50.4,2192.0],["2010-11-29",51.12,54.36,51.12,54.0,6619.0],["2010-11-30",54.0,55.44,52.56,52.92,6311.0],["2010-12-01",54.0,54.36,51.84,52.2,5922.0],["2010-12-02",52.2,54.0,52.2,53.28,6311.0],["2010-12-03",52.92,54.0,51.84,52.2,6906.0],["2010-12-06",51.84,53.28,51.12,51.48,8089.0],["2010-12-07",51.84,54.0,51.12,51.48,5833.0],["2010-12-08",51.12,52.56,50.4,50.4,7850.0],["2010-12-09",51.12,52.92,50.4,52.92,8614.0],["2010-12-10",52.92,53.64,51.84,53.64,7828.0],["2010-12-13",53.28,54.0,51.48,54.0,12078.0],["2010-12-14",53.64,55.44,53.64,54.36,6761.0],["2010-12-15",54.0,55.08,52.92,53.28,5133.0],["2010-12-16",53.28,55.08,52.92,54.0,10075.0],["2010-12-17",54.0,56.16,53.64,56.16,15478.0],["2010-12-20",54.36,57.6,53.64,56.52,9756.0],["2010-12-21",55.8,55.8,54.0,55.8,10803.0],["2010-12-22",55.08,55.8,54.0,54.72,6089.0],["2010-12-23",54.72,56.88,54.0,56.88,15667.0],["2010-12-27",63.0,78.12,61.92,72.0,291511.0],["2010-12-28",63.36,63.36,57.96,57.96,234611.0],["2010-12-29",60.12,60.12,57.6,57.96,69636.0],["2010-12-30",57.96,60.84,57.6,59.76,62100.0],["2010-12-31",61.2,61.2,59.04,59.04,39147.0],["2011-01-03",61.2,61.2,58.32,59.76,51947.0],["2011-01-04",59.76,60.48,58.32,60.12,48808.0],["2011-01-05",60.12,61.56,59.4,60.48,35744.0],["2011-01-06",61.2,63.36,60.48,61.2,60792.0],["2011-01-07",61.2,61.56,59.4,60.12,33372.0],["2011-01-10",60.12,61.92,60.12,61.92,61586.0],["2011-01-11",61.92,62.64,59.76,61.56,32214.0],["2011-01-12",61.92,62.28,60.48,61.92,28803.0],["2011-01-13",61.2,62.28,60.84,61.92,35150.0],["2011-01-14",61.92,66.96,60.84,63.36,94114.0],["2011-01-18",64.44,66.24,63.0,65.52,36681.0],["2011-01-19",67.32,70.92,66.6,68.76,92739.0],["2011-01-20",68.76,69.48,66.6,69.12,45447.0],["2011-01-21",69.12,70.2,65.88,66.6,35722.0],["2011-01-24",66.24,68.4,66.24,67.32,31578.0],["2011-01-25",72.0,74.16,69.48,70.92,244178.0],["2011-01-26",71.28,72.36,69.48,69.84,37781.0],["2011-01-27",70.92,70.92,67.68,68.4,29578.0],["2011-01-28",68.4,68.4,65.88,66.96,40172.0],["2011-01-31",67.32,67.68,66.24,66.96,40386.0],["2011-02-01",66.96,69.12,66.24,69.12,22736.0],["2011-02-02",70.2,70.56,68.4,69.48,23419.0],["2011-02-03",69.48,72.72,68.4,71.64,28953.0],["2011-02-04",72.0,74.88,71.28,74.16,54583.0],["2011-02-07",75.24,77.4,74.88,77.04,42647.0],["2011-02-08",78.48,83.88,78.12,83.16,108283.0],["2011-02-09",84.6,91.08,76.32,77.4,175017.0],["2011-02-10",79.56,82.44,76.32,79.92,61475.0],["2011-02-11",82.44,83.52,79.56,83.16,58739.0],["2011-02-14",90.0,91.08,79.2,79.56,176567.0],["2011-02-15",78.84,78.84,70.92,74.16,102150.0],["2011-02-16",73.44,76.32,73.44,76.32,33647.0],["2011-02-17",75.6,78.84,74.88,78.84,31142.0],["2011-02-18",79.2,79.2,74.88,75.24,43819.0],["2011-02-22",74.52,74.52,71.64,72.72,36369.0],["2011-02-23",73.08,75.6,70.56,70.56,34439.0],["2011-02-24",73.8,77.4,72.36,76.32,42281.0],["2011-02-25",75.96,79.56,75.24,77.04,37314.0],["2011-02-28",77.76,80.64,76.32,77.4,25719.0],["2011-03-01",77.76,78.48,73.8,73.8,22319.0],["2011-03-02",74.16,74.88,72.36,73.08,18531.0],["2011-03-03",82.8,91.44,76.68,77.4,296364.0],["2011-03-04",70.56,71.64,69.12,71.28,305058.0],["2011-03-07",70.56,71.28,70.2,70.2,53461.0],["2011-03-08",70.2,71.64,68.4,70.2,42250.0],["2011-03-09",70.56,70.92,69.48,69.48,17894.0],["2011-03-10",70.2,70.2,67.32,67.32,46864.0],["2011-03-11",67.32,70.2,66.6,68.04,31683.0],["2011-03-14",68.04,69.48,66.24,66.24,26739.0],["2011-03-15",64.44,65.88,62.28,64.44,37939.0],["2011-03-16",67.68,69.12,62.64,65.88,56353.0],["2011-03-17",68.76,68.76,66.6,66.6,31978.0],["2011-03-18",67.68,68.4,66.24,67.68,43294.0],["2011-03-21",68.4,68.76,66.6,67.68,28053.0],["2011-03-22",68.4,68.76,65.88,66.96,21922.0],["2011-03-23",66.96,67.32,64.44,65.16,27775.0],["2011-03-24",65.16,66.6,63.36,66.24,30950.0],["2011-03-25",66.96,67.68,66.24,66.6,22058.0],["2011-03-28",66.6,68.04,66.6,67.32,12769.0],["2011-03-29",67.68,71.64,67.32,71.28,50736.0],["2011-03-30",72.72,73.08,69.84,70.92,36608.0],["2011-03-31",71.28,71.64,69.48,71.28,40939.0],["2011-04-01",72.0,74.16,71.28,71.64,32197.0],["2011-04-04",73.44,75.96,72.36,75.6,74244.0],["2011-04-05",76.32,76.32,73.8,75.24,29139.0],["2011-04-06",75.96,76.32,74.88,76.32,31267.0],["2011-04-07",76.68,76.68,72.36,74.52,29208.0],["2011-04-08",75.24,75.24,72.36,74.16,26853.0],["2011-04-11",75.24,75.24,72.36,72.36,17981.0],["2011-04-12",72.36,72.72,69.48,69.48,25886.0],["2011-04-13",72.72,74.88,70.2,73.44,54461.0],["2011-04-14",72.72,74.88,72.0,74.52,23314.0],["2011-04-15",74.16,75.24,73.8,74.88,29128.0],["2011-04-18",75.96,77.4,75.24,75.96,93039.0],["2011-04-19",75.6,76.68,74.88,75.96,27906.0],["2011-04-20",76.32,76.32,75.6,75.96,22594.0],["2011-04-21",76.32,76.68,75.6,75.96,24356.0],["2011-04-25",75.96,76.68,74.88,76.32,31339.0],["2011-04-26",76.68,81.72,76.32,80.64,105556.0],["2011-04-27",81.36,84.24,80.64,83.88,78878.0],["2011-04-28",84.24,86.4,83.16,86.04,69444.0],["2011-04-29",85.68,87.12,80.28,83.88,59847.0],["2011-05-02",82.8,86.4,81.72,84.96,39594.0],["2011-05-03",84.96,86.04,82.8,83.16,33333.0],["2011-05-04",83.52,83.88,81.36,82.08,36253.0],["2011-05-05",81.72,86.4,79.92,84.6,55556.0],["2011-05-06",86.04,86.76,82.8,83.52,40008.0],["2011-05-09",82.8,84.6,82.08,83.16,17447.0],["2011-05-10",83.16,88.2,82.08,84.6,88203.0],["2011-05-11",84.6,85.32,82.8,83.88,27983.0],["2011-05-12",83.52,92.16,83.52,91.44,138889.0],["2011-05-13",94.68,96.84,93.6,93.96,105200.0],["2011-05-16",93.96,96.84,86.76,88.56,98419.0],["2011-05-17",87.12,88.92,84.6,84.96,53761.0],["2011-05-18",85.68,89.64,84.96,87.48,49531.0],["2011-05-19",87.84,89.28,85.32,88.2,35044.0],["2011-05-20",95.4,96.48,90.36,94.68,109169.0],["2011-05-23",96.12,104.04,94.32,100.8,233333.0],["2011-05-24",100.8,109.44,99.0,102.96,213647.0],["2011-05-25",103.68,107.64,103.32,105.12,73633.0],["2011-05-26",106.2,107.28,103.32,105.84,57611.0],["2011-05-27",106.92,106.92,102.96,104.76,66792.0],["2011-05-31",111.24,114.48,108.72,112.68,151694.0],["2011-06-01",115.2,115.2,108.72,109.8,105906.0],["2011-06-02",110.52,112.68,105.12,112.32,86975.0],["2011-06-03",109.8,111.6,107.64,108.36,64236.0],["2011-06-06",112.32,113.04,106.2,108.0,68994.0],["2011-06-07",110.88,110.88,108.0,109.08,29992.0],["2011-06-08",109.08,109.44,100.8,103.32,71231.0],["2011-06-09",102.24,102.96,93.96,96.12,132086.0],["2011-06-10",96.84,97.2,92.52,93.24,59033.0],["2011-06-13",93.96,99.72,93.96,95.76,44094.0],["2011-06-14",97.92,99.72,94.68,95.76,33972.0],["2011-06-15",95.04,97.56,93.24,93.6,31644.0],["2011-06-16",93.24,95.04,92.16,93.96,28497.0],["2011-06-17",94.68,95.04,90.0,90.72,40606.0],["2011-06-20",89.28,94.68,88.2,90.0,54522.0],["2011-06-21",92.52,93.6,91.08,92.16,38000.0],["2011-06-22",91.8,94.32,90.72,93.24,32703.0],["2011-06-23",91.44,94.68,91.08,94.32,26397.0],["2011-06-24",94.68,100.8,93.96,100.8,102703.0],["2011-06-27",100.8,102.6,96.84,99.0,45897.0],["2011-06-28",99.0,100.44,97.2,98.64,34856.0],["2011-06-29",98.28,102.24,98.28,100.08,29122.0],["2011-06-30",101.88,102.24,96.12,99.0,20186.0],["2011-07-01",98.28,106.2,97.92,104.76,44394.0],["2011-07-05",106.2,108.0,103.68,105.84,40311.0],["2011-07-06",106.92,107.28,104.4,105.12,25881.0],["2011-07-07",108.0,115.2,108.0,114.48,97597.0],["2011-07-08",113.76,130.32,111.6,129.6,161322.0],["2011-07-11",128.88,140.4,118.8,130.32,257278.0],["2011-07-12",129.24,138.6,126.36,137.16,112486.0],["2011-07-13",141.48,144.72,131.4,132.84,163122.0],["2011-07-14",132.84,138.6,128.16,133.56,90947.0],["2011-07-15",133.2,135.0,128.88,131.04,49911.0],["2011-07-18",131.4,132.84,123.84,129.24,57486.0],["2011-07-19",130.68,134.28,127.08,133.56,54558.0],["2011-07-20",134.28,135.72,128.16,128.52,39850.0],["2011-07-21",132.48,134.28,129.96,131.04,48103.0],["2011-07-22",133.2,133.56,127.8,128.88,36167.0],["2011-07-25",126.0,128.88,122.76,123.12,82792.0],["2011-07-26",124.56,125.64,115.92,117.36,82597.0],["2011-07-27",115.56,116.64,110.52,111.6,96028.0],["2011-07-28",108.0,109.44,103.68,108.0,312742.0],["2011-07-29",108.72,108.72,106.2,106.2,68486.0],["2011-08-01",109.44,111.96,106.2,108.0,62614.0],["2011-08-02",108.0,108.72,101.52,101.88,61433.0],["2011-08-03",102.96,104.76,91.8,97.2,119736.0],["2011-08-04",96.48,96.48,78.84,79.92,204347.0],["2011-08-05",84.6,94.32,77.4,85.32,145644.0],["2011-08-08",76.68,84.24,72.72,74.16,134578.0],["2011-08-09",82.44,87.12,77.4,83.16,134903.0],["2011-08-10",82.44,83.16,77.4,78.12,94036.0],["2011-08-11",82.8,86.4,79.56,81.72,95464.0],["2011-08-12",83.88,90.72,83.16,89.28,78856.0],["2011-08-15",92.52,99.0,91.44,95.4,105867.0],["2011-08-16",93.6,97.2,91.08,96.12,71003.0],["2011-08-17",98.28,101.52,93.24,95.04,59981.0],["2011-08-18",90.0,90.0,83.16,84.6,86967.0],["2011-08-19",82.08,87.48,79.2,79.92,90861.0],["2011-08-22",85.32,87.12,80.64,82.8,57597.0],["2011-08-23",86.4,86.76,81.36,86.76,48611.0],["2011-08-24",86.4,89.28,84.6,87.12,49117.0],["2011-08-25",87.48,89.28,82.8,84.24,31656.0],["2011-08-26",83.16,85.32,81.0,84.96,33850.0],["2011-08-29",86.4,94.68,86.4,93.96,79442.0],["2011-08-30",93.24,96.48,90.72,96.48,61094.0],["2011-08-31",99.36,100.8,93.6,94.32,104478.0],["2011-09-01",95.4,97.56,91.8,92.52,71078.0],["2011-09-02",88.56,92.88,87.12,90.72,51950.0],["2011-09-06",86.76,91.8,86.4,91.8,38275.0],["2011-09-07",93.96,96.84,92.16,94.68,70219.0],["2011-09-08",93.96,105.12,92.88,104.04,135322.0],["2011-09-09",103.68,105.48,97.2,99.0,88564.0],["2011-09-12",101.16,104.4,97.2,99.72,68875.0],["2011-09-13",100.8,101.88,97.2,99.72,58253.0],["2011-09-14",101.88,102.6,99.0,100.8,64117.0],["2011-09-15",102.24,102.24,97.92,98.64,54694.0],["2011-09-16",99.0,99.72,96.12,98.64,59714.0],["2011-09-19",96.48,102.24,96.12,100.8,48706.0],["2011-09-20",101.52,102.6,97.92,98.28,52794.0],["2011-09-21",98.64,99.72,93.6,93.6,40667.0],["2011-09-22",90.0,91.44,85.68,87.12,90753.0],["2011-09-23",85.68,91.8,85.32,88.2,51094.0],["2011-09-26",89.64,90.0,86.76,87.12,37111.0],["2011-09-27",88.92,91.8,87.84,91.08,57983.0],["2011-09-28",91.08,91.8,85.32,85.32,57322.0],["2011-09-29",87.84,89.28,81.36,83.88,55156.0],["2011-09-30",82.44,84.96,81.0,82.08,33261.0],["2011-10-03",81.0,82.08,72.36,72.72,80075.0],["2011-10-04",74.52,83.52,72.72,83.16,71433.0],["2011-10-05",82.8,84.6,79.56,82.44,40206.0],["2011-10-06",82.44,86.4,79.2,85.68,29581.0],["2011-10-07",86.04,86.4,81.36,81.72,33014.0],["2011-10-10",83.16,84.96,81.72,84.24,19931.0],["2011-10-11",87.12,89.64,83.88,84.6,53031.0],["2011-10-12",85.32,86.4,83.52,84.24,29542.0],["2011-10-13",84.24,89.28,83.88,88.92,31036.0],["2011-10-14",89.64,91.08,87.12,90.36,28525.0],["2011-10-17",90.0,91.08,84.6,85.32,28047.0],["2011-10-18",85.68,89.28,82.8,87.12,41172.0],["2011-10-19",89.64,89.64,85.32,85.68,40933.0],["2011-10-20",86.76,87.48,83.52,84.96,27239.0],["2011-10-21",87.12,87.12,83.52,84.6,36725.0],["2011-10-24",84.6,92.16,84.6,92.16,78639.0],["2011-10-25",92.88,93.6,87.84,87.84,49369.0],["2011-10-26",90.0,93.24,88.92,91.44,58403.0],["2011-10-27",93.6,97.2,92.88,96.84,52806.0],["2011-10-28",96.48,99.36,92.88,99.0,40736.0],["2011-10-31",97.2,98.28,92.88,95.4,37606.0],["2011-11-01",91.8,93.24,88.2,90.36,47650.0],["2011-11-02",92.52,96.48,90.72,94.68,36647.0],["2011-11-03",95.4,97.2,91.8,94.32,32478.0],["2011-11-04",93.24,95.4,91.8,92.16,34311.0],["2011-11-07",92.88,93.96,88.2,90.0,42628.0],["2011-11-08",91.08,94.68,90.0,90.72,40208.0],["2011-11-09",89.28,93.6,87.84,89.28,38878.0],["2011-11-10",90.72,90.72,84.6,85.32,53506.0],["2011-11-11",86.04,87.12,84.6,85.32,33061.0],["2011-11-14",85.32,87.84,83.52,86.76,57331.0],["2011-11-15",89.28,89.28,82.8,84.24,96728.0],["2011-11-16",88.2,95.4,86.4,90.72,133003.0],["2011-11-17",91.44,91.8,86.76,90.0,45417.0],["2011-11-18",89.64,90.0,84.6,84.6,80403.0],["2011-11-21",83.88,86.76,80.64,85.32,55008.0],["2011-11-22",86.4,88.2,83.16,84.24,33039.0],["2011-11-23",83.88,84.24,81.0,81.0,35864.0],["2011-11-25",81.36,83.52,79.92,79.92,15925.0],["2011-11-28",84.96,86.4,79.92,83.52,57106.0],["2011-11-29",84.6,88.2,83.52,83.52,40297.0],["2011-11-30",86.4,87.48,83.88,86.4,55622.0],["2011-12-01",87.12,90.72,86.4,89.28,59636.0],["2011-12-02",91.44,92.88,89.64,90.72,52972.0],["2011-12-05",92.16,94.32,90.36,92.16,39383.0],["2011-12-06",92.52,93.6,90.0,92.16,42294.0],["2011-12-07",90.72,90.72,87.48,88.2,36447.0],["2011-12-08",88.92,90.36,84.6,84.6,47503.0],["2011-12-09",86.4,88.56,83.52,88.2,56517.0],["2011-12-12",87.12,91.8,86.4,91.44,54200.0],["2011-12-13",92.16,95.76,90.36,90.72,58578.0],["2011-12-14",90.0,95.4,72.72,76.32,423442.0],["2011-12-15",16.92,19.44,16.56,17.28,1385097.0],["2011-12-16",18.0,18.0,15.48,16.2,327292.0],["2011-12-19",16.2,16.92,13.68,13.68,334306.0],["2011-12-20",14.4,15.48,14.04,15.12,252344.0],["2011-12-21",15.12,18.36,14.4,16.2,407744.0],["2011-12-22",16.92,17.28,15.48,16.2,169117.0],["2011-12-23",16.56,17.64,16.2,17.28,127397.0],["2011-12-27",17.28,19.8,16.92,18.72,230931.0],["2011-12-28",19.08,19.44,17.64,18.0,158722.0],["2011-12-29",18.0,18.36,17.64,18.36,68633.0],["2011-12-30",18.36,18.36,18.0,18.0,89814.0],["2012-01-03",18.0,18.72,16.92,17.28,121347.0],["2012-01-04",17.64,17.64,17.28,17.28,78522.0],["2012-01-05",17.28,17.64,15.84,17.28,108067.0],["2012-01-06",17.28,17.64,16.56,17.64,84156.0],["2012-01-09",18.0,19.44,17.28,19.44,206889.0],["2012-01-10",20.52,21.6,19.8,20.52,208700.0],["2012-01-11",19.44,19.8,17.28,19.08,170631.0],["2012-01-12",18.36,18.72,17.64,18.72,87400.0],["2012-01-13",18.36,19.8,18.36,19.44,106814.0],["2012-01-17",20.88,24.12,20.52,23.76,352694.0],["2012-01-18",25.56,27.0,24.12,24.12,444775.0],["2012-01-19",22.68,23.76,21.96,23.04,158231.0],["2012-01-20",22.32,24.84,22.32,24.48,135681.0],["2012-01-23",25.56,25.56,21.96,22.68,140794.0],["2012-01-24",23.76,24.12,22.32,23.76,81939.0],["2012-01-25",24.48,25.56,23.04,24.48,82864.0],["2012-01-26",24.84,25.2,21.96,23.4,97400.0],["2012-01-27",23.76,24.48,23.04,23.4,68489.0],["2012-01-30",23.4,24.12,22.32,23.4,91283.0],["2012-01-31",24.12,25.2,22.68,23.4,93550.0],["2012-02-01",23.76,24.48,23.04,24.12,106044.0],["2012-02-02",24.84,25.2,24.12,24.84,90589.0],["2012-02-03",24.84,26.64,24.12,26.64,218158.0],["2012-02-06",27.36,38.16,22.68,37.8,800075.0],["2012-02-07",36.72,37.08,29.88,30.96,840250.0],["2012-02-08",30.24,34.2,27.36,30.24,570772.0],["2012-02-09",33.12,34.92,31.32,32.4,350525.0],["2012-02-10",32.04,32.76,30.6,30.6,194442.0],["2012-02-13",32.4,32.4,30.24,30.6,155733.0],["2012-02-14",29.88,30.24,24.48,27.36,413169.0],["2012-02-15",43.2,44.28,33.48,34.92,1444333.0],["2012-02-16",31.68,32.04,28.8,29.52,506908.0],["2012-02-17",29.88,30.24,27.72,28.44,187147.0],["2012-02-21",29.16,29.16,25.56,25.56,266650.0],["2012-02-22",24.48,28.08,23.4,27.36,291108.0],["2012-02-23",27.36,28.44,26.28,26.64,133911.0],["2012-02-24",26.28,27.36,25.2,25.56,122669.0],["2012-02-27",29.52,34.2,27.72,29.16,903486.0],["2012-02-28",29.88,30.24,27.36,27.72,277564.0],["2012-02-29",28.08,29.88,27.36,27.72,205206.0],["2012-03-01",28.44,28.8,26.28,26.28,193975.0],["2012-03-02",26.28,28.44,25.92,27.36,139611.0],["2012-03-05",30.24,30.6,27.36,28.08,203403.0],["2012-03-06",27.72,27.72,25.92,26.64,162381.0],["2012-03-07",27.72,27.72,26.28,27.0,111061.0],["2012-03-08",27.36,27.36,26.28,27.0,87672.0],["2012-03-09",27.0,27.72,26.64,26.64,77639.0],["2012-03-12",26.28,27.36,26.28,26.64,47206.0],["2012-03-13",27.0,27.36,26.64,27.0,55736.0],["2012-03-14",27.0,27.36,26.28,26.64,90481.0],["2012-03-15",26.64,27.0,25.92,25.92,75878.0],["2012-03-16",25.92,26.28,25.56,25.92,82342.0],["2012-03-19",25.92,25.92,25.2,25.2,75594.0],["2012-03-20",27.36,27.72,25.92,26.64,133603.0],["2012-03-21",26.64,27.0,25.92,26.28,50892.0],["2012-03-22",25.56,26.64,25.2,25.92,37203.0],["2012-03-23",25.92,26.28,25.56,25.92,42742.0],["2012-03-26",25.56,26.64,25.2,25.56,67025.0],["2012-03-27",25.56,26.28,25.56,25.56,42628.0],["2012-03-28",25.56,25.92,25.2,25.56,44556.0],["2012-03-29",25.56,25.56,24.48,25.2,81025.0],["2012-03-30",25.2,25.2,24.48,24.48,57975.0],["2012-04-02",24.48,27.0,24.12,27.0,137739.0],["2012-04-03",27.0,27.36,25.2,26.28,71794.0],["2012-04-04",25.92,25.92,24.84,25.2,52144.0],["2012-04-05",24.84,25.2,23.76,24.48,57081.0],["2012-04-09",23.76,24.48,23.76,24.12,40108.0],["2012-04-10",24.12,24.48,21.24,21.6,113342.0],["2012-04-11",21.96,22.68,20.52,20.88,54625.0],["2012-04-12",20.52,22.32,20.52,21.96,57253.0],["2012-04-13",21.96,22.32,20.88,21.24,34603.0],["2012-04-16",21.24,21.6,19.44,20.16,43347.0],["2012-04-17",20.52,21.96,20.16,21.6,57997.0],["2012-04-18",21.24,21.6,20.52,20.52,38164.0],["2012-04-19",20.52,21.96,20.52,21.96,44508.0],["2012-04-20",22.68,22.68,20.88,21.24,63125.0],["2012-04-23",20.52,20.88,20.16,20.52,34700.0],["2012-04-24",20.52,20.88,18.36,19.44,89042.0],["2012-04-25",19.44,20.16,18.72,19.08,45025.0],["2012-04-26",19.08,19.44,19.08,19.08,24928.0],["2012-04-27",19.08,20.16,18.72,20.16,47464.0],["2012-04-30",20.88,20.88,19.44,19.8,36700.0],["2012-05-01",20.16,20.88,19.44,19.44,54167.0],["2012-05-02",19.44,19.8,19.08,19.08,24769.0],["2012-05-03",19.08,19.8,18.0,18.36,41492.0],["2012-05-04",18.0,19.08,18.0,18.72,46942.0],["2012-05-07",18.36,19.08,18.0,18.72,41214.0],["2012-05-08",18.72,19.08,17.64,18.36,41456.0],["2012-05-09",17.64,17.64,15.48,15.84,100497.0],["2012-05-10",15.84,16.56,14.76,15.12,38417.0],["2012-05-11",15.12,16.2,15.12,16.2,72772.0],["2012-05-14",16.2,16.2,15.12,15.12,58392.0],["2012-05-15",14.76,15.12,14.4,14.4,74444.0],["2012-05-16",14.4,15.12,14.4,14.4,51728.0],["2012-05-17",14.4,14.4,12.96,13.68,92158.0],["2012-05-18",13.32,13.32,12.24,12.24,131475.0],["2012-05-21",12.6,19.44,12.6,19.08,291197.0],["2012-05-22",18.72,21.96,16.2,16.56,263775.0],["2012-05-23",16.2,20.16,15.48,19.08,153231.0],["2012-05-24",19.08,20.52,18.0,18.72,80436.0],["2012-05-25",18.72,19.44,18.0,18.72,46072.0],["2012-05-29",18.72,19.44,17.28,18.0,64575.0],["2012-05-30",17.28,18.72,16.2,16.2,74072.0],["2012-05-31",16.2,16.92,14.4,16.56,66322.0],["2012-06-01",14.4,15.12,12.96,14.04,21908.0],["2012-06-04",13.2,16.5,12.06,16.38,142500.0],["2012-06-05",16.44,20.7,16.44,16.8,403200.0],["2012-06-06",16.86,18.6,16.02,16.8,231900.0],["2012-06-07",16.92,17.58,15.3,15.6,132150.0],["2012-06-08",15.36,16.44,14.94,15.36,75400.0],["2012-06-11",15.6,16.2,13.74,14.16,144617.0],["2012-06-12",14.16,14.16,12.6,13.5,111033.0],["2012-06-13",13.38,13.74,12.66,12.72,59167.0],["2012-06-14",12.6,13.98,12.0,13.98,172517.0],["2012-06-15",14.1,16.8,14.1,16.2,362383.0],["2012-06-18",15.96,16.08,14.1,14.88,146100.0],["2012-06-19",14.82,16.8,14.4,16.68,161000.0],["2012-06-20",16.8,17.64,15.3,15.48,146517.0],["2012-06-21",15.42,16.5,15.12,16.14,106350.0],["2012-06-22",16.26,16.44,15.0,15.84,488333.0],["2012-06-25",15.54,15.84,15.18,15.6,45467.0],["2012-06-26",15.78,15.78,15.18,15.3,33783.0],["2012-06-27",15.6,16.02,14.88,15.96,59500.0],["2012-06-28",15.9,16.14,15.12,15.48,38833.0],["2012-06-29",15.84,15.84,15.18,15.3,39517.0],["2012-07-02",15.24,15.72,13.68,14.04,135917.0],["2012-07-03",13.98,14.28,13.62,13.98,46650.0],["2012-07-05",14.1,14.1,12.72,13.08,262567.0],["2012-07-06",13.08,13.8,12.84,12.84,104850.0],["2012-07-09",13.08,13.08,12.12,12.36,195983.0],["2012-07-10",12.66,13.44,12.18,12.6,227083.0],["2012-07-11",12.48,12.72,12.06,12.36,92017.0],["2012-07-12",12.48,12.54,11.76,12.06,116667.0],["2012-07-13",12.18,12.66,11.76,12.3,129250.0],["2012-07-16",12.36,12.42,11.88,12.12,48567.0],["2012-07-17",12.0,12.0,9.9,10.56,301567.0],["2012-07-18",10.56,10.56,9.9,9.9,108767.0],["2012-07-19",9.9,10.14,9.6,9.6,105733.0],["2012-07-20",9.66,9.78,9.06,9.72,161483.0],["2012-07-23",9.6,9.6,9.12,9.18,57767.0],["2012-07-24",9.24,9.6,9.12,9.24,87100.0],["2012-07-25",9.18,9.36,9.06,9.3,81433.0],["2012-07-26",9.42,9.96,8.76,9.06,122550.0],["2012-07-27",9.18,9.3,8.88,9.24,64250.0],["2012-07-30",9.42,9.42,8.88,9.0,42300.0],["2012-07-31",9.0,9.12,8.88,8.88,30617.0],["2012-08-01",9.06,9.06,8.16,8.16,65950.0],["2012-08-02",7.86,8.04,7.26,7.5,149117.0],["2012-08-03",7.68,7.74,7.5,7.5,60517.0],["2012-08-06",7.56,9.72,7.38,9.18,205200.0],["2012-08-07",9.12,9.48,8.88,9.0,227133.0],["2012-08-08",8.88,8.94,7.44,7.56,202317.0],["2012-08-09",7.56,7.68,7.44,7.68,103133.0],["2012-08-10",8.28,8.28,7.56,8.28,72467.0],["2012-08-13",8.22,8.7,8.16,8.64,106100.0],["2012-08-14",8.64,9.0,8.1,8.34,50833.0],["2012-08-15",8.22,8.52,8.1,8.46,35017.0],["2012-08-16",8.94,9.48,8.28,9.3,202100.0],["2012-08-17",9.42,9.48,8.4,8.7,203333.0],["2012-08-20",8.7,9.0,8.4,8.7,101950.0],["2012-08-21",8.82,8.82,8.64,8.82,59217.0],["2012-08-22",8.76,8.76,8.58,8.7,34567.0],["2012-08-23",8.58,9.0,8.52,9.0,73000.0],["2012-08-24",9.12,9.12,8.7,8.88,35433.0],["2012-08-27",9.3,9.6,8.46,9.3,293383.0],["2012-08-28",9.42,9.54,9.0,9.06,89633.0],["2012-08-29",9.24,9.24,8.88,8.88,28600.0],["2012-08-30",9.0,9.18,8.82,8.82,46750.0],["2012-08-31",9.0,9.24,8.76,8.88,61700.0],["2012-09-04",9.12,10.08,9.12,9.72,451933.0],["2012-09-05",9.6,9.6,8.34,8.4,297317.0],["2012-09-06",8.4,8.64,8.04,8.16,139683.0],["2012-09-07",8.4,8.4,8.04,8.4,73917.0],["2012-09-10",8.58,8.7,8.34,8.34,66967.0],["2012-09-11",8.28,8.64,8.1,8.4,94017.0],["2012-09-12",8.34,8.64,8.1,8.4,51300.0],["2012-09-13",8.28,8.7,8.28,8.58,76567.0],["2012-09-14",8.52,9.3,8.34,9.18,204917.0],["2012-09-17",9.24,11.34,9.18,11.22,618050.0],["2012-09-18",11.58,13.2,11.46,12.12,930667.0],["2012-09-19",12.3,12.72,10.8,11.1,405067.0],["2012-09-20",11.1,11.16,10.08,10.08,294467.0],["2012-09-21",10.26,11.7,10.26,11.7,355150.0],["2012-09-24",11.7,11.7,10.92,11.58,198550.0],["2012-09-25",11.64,12.6,11.46,11.58,412283.0],["2012-09-26",11.64,11.7,10.62,10.86,170083.0],["2012-09-27",11.04,11.34,10.74,11.1,96183.0],["2012-09-28",11.1,11.82,11.1,11.34,177367.0],["2012-10-01",11.64,11.82,10.92,11.22,97767.0],["2012-10-02",11.52,11.52,10.62,10.98,95050.0],["2012-10-03",11.22,11.22,10.5,10.8,63200.0],["2012-10-04",11.34,11.34,8.7,9.6,444733.0],["2012-10-05",9.42,9.42,8.76,9.0,246350.0],["2012-10-08",9.0,9.06,8.82,9.0,57317.0],["2012-10-09",9.0,9.0,8.58,8.64,88683.0],["2012-10-10",8.52,8.52,8.1,8.28,149933.0],["2012-10-11",8.46,8.88,8.34,8.82,87417.0],["2012-10-12",8.76,8.76,8.28,8.34,45067.0],["2012-10-15",8.16,8.4,7.98,8.22,102067.0],["2012-10-16",8.4,8.64,8.22,8.64,86283.0],["2012-10-17",8.76,9.12,8.46,8.7,108900.0],["2012-10-18",8.58,8.76,8.34,8.4,34717.0],["2012-10-19",8.28,8.28,7.98,8.04,89250.0],["2012-10-22",8.04,8.16,7.92,7.92,28300.0],["2012-10-23",7.92,7.98,7.68,7.8,42067.0],["2012-10-24",7.8,8.28,7.38,7.5,136817.0],["2012-10-25",7.5,7.56,7.38,7.38,59267.0],["2012-10-26",7.38,8.1,7.38,7.8,112317.0],["2012-10-31",7.62,7.86,7.38,7.38,62033.0],["2012-11-01",7.5,7.74,7.44,7.56,47400.0],["2012-11-02",7.62,7.86,7.5,7.56,35233.0],["2012-11-05",7.56,7.74,7.38,7.5,29417.0],["2012-11-06",7.5,7.8,7.38,7.5,31133.0],["2012-11-07",7.44,7.56,7.26,7.26,48833.0],["2012-11-08",7.32,7.38,6.72,6.84,81333.0],["2012-11-09",6.9,7.32,6.84,7.2,46633.0],["2012-11-12",7.2,7.26,6.48,7.14,48700.0],["2012-11-13",7.14,7.14,6.9,7.02,18450.0],["2012-11-14",6.96,7.08,6.9,7.02,29683.0],["2012-11-15",7.02,7.38,6.66,7.2,75083.0],["2012-11-16",7.26,7.38,6.66,7.14,56817.0],["2012-11-19",7.2,7.2,6.72,7.08,33400.0],["2012-11-20",6.96,7.2,6.78,7.2,28717.0],["2012-11-21",7.26,7.26,6.84,7.2,58100.0],["2012-11-23",7.14,7.5,6.96,7.38,33483.0],["2012-11-26",7.32,7.8,7.14,7.68,72450.0],["2012-11-27",7.68,8.28,7.5,7.86,110017.0],["2012-11-28",7.92,8.1,7.56,7.92,47800.0],["2012-11-29",7.92,8.22,7.56,8.04,58283.0],["2012-11-30",8.22,8.4,7.98,8.1,87633.0],["2012-12-03",8.1,9.06,8.1,8.7,194533.0],["2012-12-04",8.58,8.88,8.16,8.52,70500.0],["2012-12-05",8.52,8.82,8.46,8.64,44300.0],["2012-12-06",8.52,9.48,8.52,9.12,166700.0],["2012-12-07",9.18,9.6,9.06,9.12,99633.0],["2012-12-10",9.18,10.08,9.06,9.84,142883.0],["2012-12-11",9.9,10.2,9.12,9.12,147200.0],["2012-12-12",9.12,9.6,9.12,9.24,71667.0],["2012-12-13",9.18,9.78,9.18,9.36,59217.0],["2012-12-14",9.36,9.54,9.18,9.42,39150.0],["2012-12-17",9.3,9.72,9.18,9.24,63667.0],["2012-12-18",9.36,9.48,9.18,9.18,49033.0],["2012-12-19",9.3,9.3,7.68,7.86,337667.0],["2012-12-20",7.86,8.04,7.5,7.62,129900.0],["2012-12-21",7.62,8.1,7.44,7.8,125217.0],["2012-12-24",7.98,8.04,7.2,7.5,46017.0],["2012-12-26",7.62,7.8,7.44,7.74,50317.0],["2012-12-27",7.68,7.8,7.5,7.56,34700.0],["2012-12-28",7.56,7.62,7.44,7.5,45333.0],["2012-12-31",7.44,7.44,7.32,7.38,66033.0],["2013-01-02",7.5,7.86,7.5,7.86,81333.0],["2013-01-03",7.86,7.98,7.68,7.8,63550.0],["2013-01-04",7.8,7.92,7.68,7.74,45200.0],["2013-01-07",7.74,7.86,7.56,7.74,77683.0],["2013-01-08",7.86,8.88,7.8,8.58,254217.0],["2013-01-09",8.52,8.52,8.1,8.34,74467.0],["2013-01-10",8.46,8.58,8.16,8.22,62433.0],["2013-01-11",8.22,8.52,8.04,8.52,71950.0],["2013-01-14",8.4,8.4,8.1,8.22,42617.0],["2013-01-15",8.16,8.22,8.04,8.16,51983.0],["2013-01-16",8.04,8.1,7.86,7.98,50417.0],["2013-01-17",7.98,8.04,7.74,7.8,58017.0],["2013-01-18",7.98,7.98,7.44,7.56,167433.0],["2013-01-22",7.62,7.68,7.26,7.56,98967.0],["2013-01-23",7.5,7.62,7.32,7.62,111733.0],["2013-01-24",7.62,7.62,7.32,7.44,50333.0],["2013-01-25",7.56,7.56,7.32,7.32,48133.0],["2013-01-28",7.44,7.68,7.32,7.68,70783.0],["2013-01-29",7.68,8.34,7.5,8.22,250733.0],["2013-01-30",8.22,9.12,8.22,8.7,317917.0],["2013-01-31",8.64,8.64,7.86,8.34,131367.0],["2013-02-01",8.52,8.7,8.1,8.58,66783.0],["2013-02-04",8.52,8.52,8.1,8.16,72600.0],["2013-02-05",8.1,8.46,7.8,8.34,87100.0],["2013-02-06",8.58,8.58,8.1,8.16,35367.0],["2013-02-07",8.16,8.28,7.92,7.98,56050.0],["2013-02-08",8.1,8.22,7.86,8.1,36583.0],["2013-02-11",8.1,8.64,8.1,8.58,132917.0],["2013-02-12",8.58,8.82,8.34,8.64,106700.0],["2013-02-13",8.64,8.7,8.28,8.34,32083.0],["2013-02-14",8.4,8.4,8.1,8.22,28767.0],["2013-02-15",8.28,8.28,8.1,8.28,44400.0],["2013-02-19",8.46,8.94,8.22,8.94,82867.0],["2013-02-20",9.0,9.48,8.34,8.58,111667.0],["2013-02-21",8.58,9.12,8.22,8.58,67117.0],["2013-02-22",8.7,8.7,8.28,8.4,32200.0],["2013-02-25",8.4,8.4,7.98,8.04,60417.0],["2013-02-26",8.22,8.28,7.8,7.8,50917.0],["2013-02-27",7.8,8.04,7.8,7.86,22683.0],["2013-02-28",7.8,8.04,7.68,7.86,32833.0],["2013-03-01",8.16,8.16,7.8,7.86,38600.0],["2013-03-04",7.8,7.92,7.68,7.68,30367.0],["2013-03-05",7.8,7.8,7.56,7.56,49750.0],["2013-03-06",7.56,7.68,7.2,7.32,79083.0],["2013-03-07",7.44,7.62,7.38,7.5,41967.0],["2013-03-08",7.68,8.04,7.5,7.8,93050.0],["2013-03-11",7.74,7.86,7.62,7.74,34650.0],["2013-03-12",7.68,7.92,7.56,7.8,26617.0],["2013-03-13",7.86,7.86,7.62,7.8,16583.0],["2013-03-14",7.74,7.8,7.62,7.68,25717.0],["2013-03-15",7.74,7.8,7.56,7.8,29817.0],["2013-03-18",7.8,7.8,7.56,7.74,25667.0],["2013-03-19",7.56,7.68,7.32,7.38,79917.0],["2013-03-20",7.38,7.38,7.32,7.32,19533.0],["2013-03-21",7.26,7.5,7.26,7.26,43650.0],["2013-03-22",7.26,7.44,7.26,7.44,33467.0],["2013-03-25",7.56,7.56,7.2,7.32,25817.0],["2013-03-26",7.32,7.44,7.2,7.32,23250.0],["2013-03-27",7.26,7.26,6.9,7.08,42500.0],["2013-03-28",7.14,7.14,6.6,7.02,41233.0],["2013-04-01",6.9,7.2,6.72,7.2,36633.0],["2013-04-02",7.14,7.32,7.02,7.2,13600.0],["2013-04-03",7.14,7.26,6.84,6.96,14083.0],["2013-04-04",6.9,7.08,6.84,7.08,10117.0],["2013-04-05",6.96,7.08,6.9,6.96,14483.0],["2013-04-08",6.9,7.08,6.9,7.08,15033.0],["2013-04-09",7.2,7.5,7.08,7.2,24100.0],["2013-04-10",7.32,7.32,7.2,7.2,8817.0],["2013-04-11",7.2,7.44,7.02,7.08,26800.0],["2013-04-12",7.2,7.32,7.08,7.08,10667.0],["2013-04-15",7.08,7.08,6.96,6.96,19683.0],["2013-04-16",6.96,6.96,6.84,6.84,24733.0],["2013-04-17",6.9,7.02,6.72,6.72,24967.0],["2013-04-18",6.72,6.9,6.66,6.66,18750.0],["2013-04-19",6.66,7.02,6.06,6.9,70250.0],["2013-04-22",6.9,7.5,6.84,7.14,43117.0],["2013-04-23",7.02,7.14,6.9,7.08,12667.0],["2013-04-24",7.08,7.14,6.9,6.96,8667.0],["2013-04-25",6.9,7.02,6.84,6.9,9333.0],["2013-04-26",7.08,7.08,6.36,6.72,50017.0],["2013-04-29",6.54,7.08,6.54,6.96,28517.0],["2013-04-30",7.02,7.08,6.54,6.78,35367.0],["2013-05-01",6.78,6.96,6.72,6.96,38583.0],["2013-05-02",6.96,7.08,6.72,6.9,18483.0],["2013-05-03",6.96,7.14,6.84,7.14,43950.0],["2013-05-06",7.26,7.26,6.96,7.14,18150.0],["2013-05-07",7.14,7.2,6.96,7.02,19883.0],["2013-05-08",6.96,7.08,6.9,6.96,13133.0],["2013-05-09",6.96,7.02,6.9,6.9,9017.0],["2013-05-10",6.84,6.9,6.72,6.78,33733.0],["2013-05-13",6.78,6.9,6.78,6.9,19733.0],["2013-05-14",7.02,7.14,6.84,6.9,26683.0],["2013-05-15",6.96,7.02,6.9,6.9,26483.0],["2013-05-16",6.96,7.02,6.9,6.9,15200.0],["2013-05-17",6.9,7.08,6.84,6.84,22600.0],["2013-05-20",6.78,6.9,6.78,6.9,12617.0],["2013-05-21",6.84,6.9,6.78,6.9,31233.0],["2013-05-22",6.9,6.96,6.72,6.84,29450.0],["2013-05-23",6.78,6.9,6.72,6.9,18667.0],["2013-05-24",6.96,7.5,6.84,7.44,141200.0],["2013-05-28",7.5,8.34,7.32,8.34,140017.0],["2013-05-29",8.64,8.64,7.56,7.56,94683.0],["2013-05-30",7.68,7.68,7.2,7.5,40033.0],["2013-05-31",7.56,7.56,7.2,7.32,18300.0],["2013-06-03",7.32,7.5,7.2,7.26,15050.0],["2013-06-04",7.32,7.44,7.02,7.14,24900.0],["2013-06-05",7.26,7.44,7.02,7.2,19350.0],["2013-06-06",7.26,7.32,7.02,7.32,25650.0],["2013-06-07",7.26,7.32,6.96,7.2,29433.0],["2013-06-10",7.2,7.32,7.02,7.2,20167.0],["2013-06-11",7.26,7.32,7.08,7.32,19133.0],["2013-06-12",7.38,8.1,7.32,7.68,101900.0],["2013-06-13",7.8,7.98,7.5,7.62,34500.0],["2013-06-14",7.74,7.74,7.38,7.44,26083.0],["2013-06-17",7.32,7.8,7.2,7.74,64967.0],["2013-06-18",7.68,7.74,7.38,7.56,61617.0],["2013-06-19",7.68,7.68,7.32,7.32,16367.0],["2013-06-20",7.32,7.68,7.26,7.56,59217.0],["2013-06-21",7.32,7.38,6.0,6.3,287250.0],["2013-06-24",6.3,6.42,5.7,5.76,96017.0],["2013-06-25",5.82,6.0,5.16,5.4,84767.0],["2013-06-26",5.1,5.58,4.8,5.52,88950.0],["2013-06-27",6.48,6.48,5.46,5.76,80617.0],["2013-06-28",5.82,6.12,5.64,6.0,53883.0],["2013-07-01",5.88,5.88,5.46,5.64,26350.0],["2013-07-02",5.64,5.94,5.64,5.7,9133.0],["2013-07-03",5.64,5.88,5.64,5.64,6267.0],["2013-07-05",5.82,5.82,5.64,5.7,11850.0],["2013-07-08",5.76,5.94,5.76,5.94,21333.0],["2013-07-09",5.76,6.0,5.7,5.82,12383.0],["2013-07-10",5.76,6.0,5.76,6.0,13600.0],["2013-07-11",6.0,6.72,5.7,6.72,108433.0],["2013-07-12",6.66,6.66,6.0,6.36,45200.0],["2013-07-15",6.3,6.66,6.3,6.48,28167.0],["2013-07-16",6.48,6.72,6.36,6.48,28367.0],["2013-07-17",6.66,6.66,6.42,6.54,9067.0],["2013-07-18",6.98,7.71,6.61,7.15,96800.0],["2013-07-19",7.14,7.14,6.2,7.0,80500.0],["2013-07-22",7.0,7.2,6.5,6.98,61300.0],["2013-07-23",7.0,7.05,6.7,7.04,62200.0],["2013-07-24",7.03,7.2,6.97,7.11,80900.0],["2013-07-25",7.14,7.38,7.06,7.28,41000.0],["2013-07-26",7.28,7.39,7.15,7.29,29900.0],["2013-07-29",7.38,7.4,7.12,7.4,46500.0],["2013-07-30",7.36,7.39,7.2,7.24,24200.0],["2013-07-31",7.24,7.24,6.93,6.94,21600.0],["2013-08-01",6.88,6.88,6.5,6.6,36900.0],["2013-08-02",6.7,6.78,6.48,6.57,26600.0],["2013-08-05",6.44,6.51,6.06,6.19,53500.0],["2013-08-06",6.68,6.68,6.0,6.29,33000.0],["2013-08-07",6.25,6.28,6.16,6.27,9400.0],["2013-08-08",6.28,6.28,5.99,6.07,68100.0],["2013-08-09",6.01,6.94,6.01,6.55,97200.0],["2013-08-12",6.75,6.94,6.57,6.67,95600.0],["2013-08-13",6.7,6.74,6.47,6.58,13900.0],["2013-08-14",6.56,6.56,6.13,6.46,12400.0],["2013-08-15",6.5,6.73,6.4,6.67,49500.0],["2013-08-16",6.71,6.94,6.62,6.82,76000.0],["2013-08-19",6.82,7.1,6.54,7.05,131300.0],["2013-08-20",7.07,7.6,7.03,7.44,158800.0],["2013-08-21",7.52,7.85,7.44,7.75,164300.0],["2013-08-22",7.75,8.1,7.71,8.08,131300.0],["2013-08-23",8.11,8.5,8.05,8.5,176100.0],["2013-08-26",8.53,8.88,7.64,7.73,145600.0],["2013-08-27",7.5,7.5,6.85,7.33,97700.0],["2013-08-28",7.33,7.42,6.86,6.93,47300.0],["2013-08-29",6.95,7.28,6.94,7.14,30500.0],["2013-08-30",7.12,7.39,7.07,7.1,23900.0],["2013-09-03",7.12,7.37,6.94,7.0,34200.0],["2013-09-04",7.01,7.09,6.84,6.94,81800.0],["2013-09-05",6.96,7.19,6.9,7.19,11900.0],["2013-09-06",7.17,7.56,7.12,7.21,53600.0],["2013-09-09",7.24,7.4,7.07,7.12,17100.0],["2013-09-10",7.19,7.35,6.95,7.12,33700.0],["2013-09-11",7.12,7.3,6.9,6.93,29500.0],["2013-09-12",6.91,7.3,6.85,7.29,45800.0],["2013-09-13",7.31,7.6,7.11,7.5,137500.0],["2013-09-16",7.55,7.93,7.44,7.87,183300.0],["2013-09-17",7.92,8.13,7.8,8.1,83600.0],["2013-09-18",7.95,9.2,7.85,8.97,179000.0],["2013-09-19",9.01,9.2,8.69,9.0,145500.0],["2013-09-20",9.01,9.33,8.89,9.33,57400.0],["2013-09-23",9.29,9.44,9.05,9.34,32200.0],["2013-09-24",9.31,9.43,9.2,9.36,28800.0],["2013-09-25",9.06,9.36,8.91,9.25,51100.0],["2013-09-26",9.25,9.39,9.05,9.32,27700.0],["2013-09-27",9.3,9.4,9.27,9.4,20900.0],["2013-09-30",9.4,9.94,9.33,9.77,69200.0],["2013-10-01",9.92,10.15,9.78,10.0,89300.0],["2013-10-02",10.06,10.42,9.92,10.02,31700.0],["2013-10-03",10.14,10.99,9.75,10.86,149100.0],["2013-10-04",11.02,11.25,9.8,11.17,43400.0],["2013-10-07",11.21,11.96,11.11,11.7,52400.0],["2013-10-08",11.72,12.25,9.75,10.51,162800.0],["2013-10-09",10.58,10.58,9.85,10.35,53500.0],["2013-10-10",10.28,10.74,9.9,10.43,55900.0],["2013-10-11",10.43,10.62,10.18,10.51,9200.0],["2013-10-14",10.35,11.22,10.34,10.92,34400.0],["2013-10-15",10.99,11.36,10.8,10.98,34100.0],["2013-10-16",11.03,11.03,10.48,10.95,50800.0],["2013-10-17",10.95,11.03,10.68,11.0,17000.0],["2013-10-18",11.02,11.16,10.71,11.11,16400.0],["2013-10-21",11.14,11.88,10.91,11.8,54800.0],["2013-10-22",11.84,12.08,11.68,11.92,38600.0],["2013-10-23",12.07,12.07,10.19,10.97,120300.0],["2013-10-24",10.99,11.35,10.3,10.58,46300.0],["2013-10-25",10.59,10.62,9.93,10.09,63400.0],["2013-10-28",10.05,10.4,10.05,10.24,17900.0],["2013-10-29",10.24,10.37,9.85,10.28,15900.0],["2013-10-30",10.0,10.28,10.0,10.14,18700.0],["2013-10-31",10.05,10.25,9.9,10.25,29800.0],["2013-11-01",10.37,10.37,10.05,10.2,10200.0],["2013-11-04",10.2,10.43,10.09,10.36,14700.0],["2013-11-05",10.3,11.11,10.3,11.09,48100.0],["2013-11-06",11.01,11.61,10.8,11.26,140100.0],["2013-11-07",11.4,11.57,11.02,11.35,31200.0],["2013-11-08",11.42,11.75,11.01,11.73,50500.0],["2013-11-11",11.81,12.0,11.73,11.99,47900.0],["2013-11-12",12.0,12.0,11.26,11.88,48100.0],["2013-11-13",11.73,11.87,11.15,11.59,55200.0],["2013-11-14",11.6,11.89,11.29,11.52,25200.0],["2013-11-15",11.42,11.85,11.35,11.84,37200.0],["2013-11-18",11.98,12.18,11.8,12.18,73300.0],["2013-11-19",12.17,12.79,12.1,12.59,116200.0],["2013-11-20",12.72,13.49,12.72,13.45,124900.0],["2013-11-21",13.37,13.8,12.79,13.2,109800.0],["2013-11-22",13.61,13.7,13.24,13.36,51600.0],["2013-11-25",13.54,15.94,13.49,15.28,281000.0],["2013-11-26",15.55,15.55,14.28,14.66,80500.0],["2013-11-27",14.95,15.0,14.08,14.8,72500.0],["2013-11-29",14.96,15.17,14.25,14.25,34300.0],["2013-12-02",14.22,14.23,13.31,13.84,48400.0],["2013-12-03",13.58,13.67,13.18,13.49,44300.0],["2013-12-04",13.4,13.44,12.81,13.18,37600.0],["2013-12-05",13.05,14.15,12.91,14.01,57600.0],["2013-12-06",14.05,14.87,14.05,14.58,63200.0],["2013-12-09",14.81,14.81,14.44,14.63,64600.0],["2013-12-10",14.66,14.86,14.61,14.79,27800.0],["2013-12-11",14.72,15.05,14.63,15.05,44300.0],["2013-12-12",15.08,15.38,14.8,15.0,62700.0],["2013-12-13",15.1,15.24,14.33,14.65,20500.0],["2013-12-16",15.0,15.17,15.0,15.09,37300.0],["2013-12-17",14.95,15.14,14.8,15.08,18400.0],["2013-12-18",15.0,16.25,14.79,16.1,68700.0],["2013-12-19",16.15,17.25,15.9,16.94,100300.0],["2013-12-20",17.0,17.47,16.75,17.05,59500.0],["2013-12-23",17.05,17.32,16.75,17.0,49400.0],["2013-12-24",17.0,17.15,16.72,16.73,14800.0],["2013-12-26",16.89,17.25,16.73,17.12,43100.0],["2013-12-27",20.0,23.0,19.5,19.89,659300.0],["2013-12-30",20.91,21.2,19.25,20.11,213000.0],["2013-12-31",20.32,20.32,19.24,20.08,80200.0],["2014-01-02",20.08,20.08,19.24,19.27,87600.0],["2014-01-03",19.44,19.47,18.52,18.83,59900.0],["2014-01-06",19.02,19.02,18.53,19.0,41200.0],["2014-01-07",19.34,21.26,19.34,21.03,273600.0],["2014-01-08",20.88,21.31,20.6,20.86,91500.0],["2014-01-09",21.1,22.45,21.1,22.44,133500.0],["2014-01-10",22.5,23.0,22.13,22.79,121400.0],["2014-01-13",23.09,23.35,22.18,22.67,91300.0],["2014-01-14",22.51,23.25,22.51,23.06,59800.0],["2014-01-15",23.3,23.45,22.91,23.44,88200.0],["2014-01-16",23.49,25.0,23.03,23.27,156600.0],["2014-01-17",23.27,24.05,23.24,23.84,43000.0],["2014-01-21",25.25,25.75,23.9,23.98,284600.0],["2014-01-22",25.43,25.43,22.76,23.35,213700.0],["2014-01-23",22.77,23.68,21.93,22.78,177000.0],["2014-01-24",22.5,23.2,22.03,22.6,143700.0],["2014-01-27",22.0,22.54,19.8,20.68,185700.0],["2014-01-28",20.43,22.17,20.4,21.73,49400.0],["2014-01-29",21.7,22.0,21.0,21.61,42600.0],["2014-01-30",21.68,22.5,21.0,21.12,68800.0],["2014-01-31",21.0,22.39,20.76,22.18,56300.0],["2014-02-03",22.08,22.08,20.07,20.2,59800.0],["2014-02-04",20.21,21.03,20.21,20.57,56700.0],["2014-02-05",20.42,20.63,19.51,20.23,55500.0],["2014-02-06",20.2,22.0,20.2,20.73,43900.0],["2014-02-07",20.99,22.0,20.56,21.29,32100.0],["2014-02-10",21.92,22.0,21.3,21.57,19800.0],["2014-02-11",21.16,22.26,20.5,21.54,61100.0],["2014-02-12",21.66,21.89,20.81,21.12,74000.0],["2014-02-13",21.0,21.59,20.9,21.17,25300.0],["2014-02-14",21.11,21.89,20.85,21.47,69200.0],["2014-02-18",23.1,24.66,23.09,23.96,261900.0],["2014-02-19",24.1,28.19,24.0,26.81,703600.0],["2014-02-20",27.54,29.0,26.21,28.16,496900.0],["2014-02-21",28.1,30.2,28.0,28.59,336400.0],["2014-02-24",29.1,31.1,29.1,30.2,160900.0],["2014-02-25",30.34,34.34,29.92,33.59,317900.0],["2014-02-26",33.9,34.79,30.59,31.98,190700.0],["2014-02-27",32.0,33.2,31.45,32.73,118400.0],["2014-02-28",32.87,32.98,29.09,30.28,163100.0],["2014-03-03",29.8,31.92,29.3,31.75,80800.0],["2014-03-04",31.66,33.33,31.66,32.42,104100.0],["2014-03-05",33.0,38.21,33.0,37.6,1190000.0],["2014-03-06",38.73,38.74,34.5,35.15,412300.0],["2014-03-07",35.59,36.45,34.57,34.76,130700.0],["2014-03-10",34.93,35.03,33.5,33.7,198100.0],["2014-03-11",34.2,37.79,34.2,34.61,205500.0],["2014-03-12",34.58,34.76,33.18,33.28,169800.0],["2014-03-13",33.28,33.94,31.0,31.18,276600.0],["2014-03-14",30.87,35.49,30.52,33.39,386900.0],["2014-03-17",34.62,35.68,33.42,33.54,152000.0],["2014-03-18",33.86,34.6,33.54,33.8,143300.0],["2014-03-19",33.64,34.2,32.0,32.54,123500.0],["2014-03-20",32.5,32.72,31.2,31.6,155900.0],["2014-03-21",31.58,32.03,30.6,31.09,142100.0],["2014-03-24",31.04,31.04,28.06,30.41,296400.0],["2014-03-25",30.48,31.56,29.12,29.76,146600.0],["2014-03-26",29.62,30.38,29.1,29.97,142400.0],["2014-03-27",30.0,31.57,29.7,30.83,130000.0],["2014-03-28",30.87,31.5,29.03,29.39,139700.0],["2014-03-31",29.4,31.6,29.4,31.35,85500.0],["2014-04-01",31.36,33.14,31.36,33.0,181400.0],["2014-04-02",33.76,33.76,32.1,33.01,282400.0],["2014-04-03",32.81,33.21,30.13,31.02,110200.0],["2014-04-04",31.11,31.61,28.53,28.82,121800.0],["2014-04-07",28.68,29.1,26.51,27.0,132000.0],["2014-04-08",27.0,28.37,26.6,28.02,141200.0],["2014-04-09",28.33,29.48,27.51,29.1,88500.0],["2014-04-10",29.1,29.1,26.35,26.68,135800.0],["2014-04-11",26.26,27.5,25.0,25.92,128700.0],["2014-04-14",26.11,27.22,22.07,22.8,403800.0],["2014-04-15",23.08,23.08,19.9,21.62,595200.0],["2014-04-16",21.71,25.28,20.33,24.79,338800.0],["2014-04-17",24.89,25.73,23.7,25.55,251500.0],["2014-04-21",25.6,31.01,25.56,30.83,675600.0],["2014-04-22",30.19,31.24,29.8,31.0,275800.0],["2014-04-23",31.0,32.43,30.2,32.37,175300.0],["2014-04-24",32.44,32.97,31.01,32.73,130400.0],["2014-04-25",32.33,32.45,30.17,31.24,121500.0],["2014-04-28",31.09,31.82,29.51,31.23,173600.0],["2014-04-29",31.09,31.7,30.52,31.22,87500.0],["2014-04-30",31.3,31.3,30.15,31.11,120800.0],["2014-05-01",31.2,34.62,30.65,34.36,238600.0],["2014-05-02",34.27,34.48,32.06,32.34,165000.0],["2014-05-05",30.1,34.08,28.5,32.42,296200.0],["2014-05-06",32.5,32.85,31.0,31.27,184800.0],["2014-05-07",31.29,31.79,29.7,31.14,229700.0],["2014-05-08",31.0,31.77,29.51,29.72,119700.0],["2014-05-09",29.44,31.3,29.0,30.74,98000.0],["2014-05-12",30.84,31.2,29.91,30.36,118500.0],["2014-05-13",30.49,31.08,30.12,30.49,90600.0],["2014-05-14",30.24,30.99,29.69,29.89,100700.0],["2014-05-15",29.0,29.0,27.5,27.95,275300.0],["2014-05-16",28.14,28.14,25.99,27.21,211500.0],["2014-05-19",27.08,29.6,26.8,29.24,119400.0],["2014-05-20",29.24,29.87,28.1,28.59,114000.0],["2014-05-21",28.66,29.64,27.7,28.37,143300.0],["2014-05-22",28.44,29.9,28.11,29.61,100500.0],["2014-05-23",29.9,31.15,29.66,30.73,135800.0],["2014-05-27",30.7,31.78,29.51,29.95,121200.0],["2014-05-28",30.05,31.3,29.46,30.91,125500.0],["2014-05-29",31.22,34.25,30.83,32.76,258900.0],["2014-05-30",32.99,33.1,31.58,31.85,157400.0],["2014-06-02",32.07,32.26,30.33,31.5,78000.0],["2014-06-03",31.58,32.74,31.27,32.38,99200.0],["2014-06-04",32.18,32.38,31.58,32.08,84700.0],["2014-06-05",32.21,32.7,31.7,32.4,122700.0],["2014-06-06",32.4,33.92,32.4,33.42,170800.0],["2014-06-09",33.17,35.0,33.04,34.57,201300.0],["2014-06-10",34.4,35.74,34.15,35.48,160500.0],["2014-06-11",35.24,36.25,34.76,35.61,210400.0],["2014-06-12",35.57,35.62,34.01,34.37,66100.0],["2014-06-13",34.13,34.67,33.12,34.2,79300.0],["2014-06-16",34.35,34.56,33.0,33.76,90300.0],["2014-06-17",33.63,34.58,33.02,33.93,97900.0],["2014-06-18",34.02,36.16,32.76,35.81,202800.0],["2014-06-19",35.81,36.39,34.69,35.47,114700.0],["2014-06-20",35.66,37.59,35.48,37.32,180400.0],["2014-06-23",37.1,37.74,36.04,36.55,127000.0],["2014-06-24",36.65,37.23,36.02,36.19,210700.0],["2014-06-25",35.91,36.63,35.75,36.13,140200.0],["2014-06-26",36.16,36.3,35.81,36.11,120200.0],["2014-06-27",35.99,36.47,34.28,34.9,1146500.0],["2014-06-30",35.0,35.52,33.39,34.44,202600.0],["2014-07-01",34.61,38.17,34.24,37.1,279400.0],["2014-07-02",37.1,37.99,36.83,37.05,204300.0],["2014-07-03",37.35,37.85,36.45,37.21,62600.0],["2014-07-07",37.25,37.73,35.66,36.03,271200.0],["2014-07-08",35.84,35.84,32.06,33.51,327900.0],["2014-07-09",33.81,35.64,33.62,35.41,156700.0],["2014-07-10",34.14,36.18,33.95,35.08,113700.0],["2014-07-11",34.97,35.45,34.36,34.65,66100.0],["2014-07-14",34.79,36.34,34.69,35.94,118400.0],["2014-07-15",36.12,36.28,33.49,33.62,132000.0],["2014-07-16",33.96,34.05,31.75,31.97,205300.0],["2014-07-17",31.82,32.78,30.0,30.09,203000.0],["2014-07-18",30.32,32.19,30.06,32.03,150800.0],["2014-07-21",31.75,31.92,30.64,31.54,93600.0],["2014-07-22",31.68,32.75,31.6,31.88,95300.0],["2014-07-23",32.1,32.54,30.8,31.56,148400.0],["2014-07-24",31.49,32.29,31.11,31.18,128600.0],["2014-07-25",30.95,31.31,30.4,30.52,107900.0],["2014-07-28",30.5,30.76,28.12,28.36,319800.0],["2014-07-29",28.58,29.4,27.63,27.86,258400.0],["2014-07-30",28.36,29.16,27.71,28.03,198700.0],["2014-07-31",27.5,27.72,25.55,25.62,347800.0],["2014-08-01",25.4,27.36,25.17,26.74,342200.0],["2014-08-04",27.44,31.88,27.4,29.69,551800.0],["2014-08-05",29.84,30.49,28.7,29.33,204200.0],["2014-08-06",29.26,29.58,28.65,28.89,93600.0],["2014-08-07",29.11,29.11,27.72,27.9,104200.0],["2014-08-08",27.79,28.55,26.82,28.19,136000.0],["2014-08-11",28.48,29.5,27.94,28.92,135200.0],["2014-08-12",28.83,29.11,27.91,28.22,128900.0],["2014-08-13",28.41,30.07,28.0,29.48,220800.0],["2014-08-14",29.51,30.15,28.88,29.08,142500.0],["2014-08-15",29.36,29.8,28.26,28.98,103100.0],["2014-08-18",29.05,29.76,28.65,29.2,145000.0],["2014-08-19",29.32,29.75,29.06,29.33,78700.0],["2014-08-20",29.2,29.5,28.58,28.76,166400.0],["2014-08-21",28.71,29.13,27.62,28.82,248300.0],["2014-08-22",28.8,28.8,27.88,28.22,195000.0],["2014-08-25",28.62,30.45,28.53,30.12,152200.0],["2014-08-26",30.17,30.32,29.1,30.1,136200.0],["2014-08-27",30.07,30.42,29.51,29.85,124900.0],["2014-08-28",29.54,29.98,28.7,29.61,119200.0],["2014-08-29",29.6,29.74,29.02,29.33,95000.0],["2014-09-02",29.33,29.35,28.2,28.89,149200.0],["2014-09-03",28.99,29.36,27.86,28.05,265000.0],["2014-09-04",28.1,28.63,27.35,28.51,197600.0],["2014-09-05",28.42,28.58,27.63,28.07,168400.0],["2014-09-08",27.9,28.16,26.6,27.74,149700.0],["2014-09-09",27.59,27.59,26.07,26.25,431900.0],["2014-09-10",26.74,28.5,26.74,28.45,229000.0],["2014-09-11",27.72,28.18,27.15,27.66,264900.0],["2014-09-12",27.68,27.7,26.83,27.0,86700.0],["2014-09-15",26.96,27.87,26.51,27.5,224400.0],["2014-09-16",27.33,27.88,26.98,27.81,116300.0],["2014-09-17",28.21,30.36,28.21,29.88,196200.0],["2014-09-18",30.01,30.04,29.09,29.81,131200.0],["2014-09-19",30.13,30.24,28.82,29.3,216000.0],["2014-09-22",29.0,29.41,27.67,28.06,57300.0],["2014-09-23",28.01,29.07,27.85,28.02,92300.0],["2014-09-24",28.04,28.77,27.76,28.67,56300.0],["2014-09-25",28.53,28.85,27.76,28.09,155200.0],["2014-09-26",28.34,28.69,27.83,28.59,66800.0],["2014-09-29",28.08,29.21,27.7,28.54,85400.0],["2014-09-30",28.51,29.74,27.77,28.28,321400.0],["2014-10-01",28.16,28.3,26.8,27.14,236100.0],["2014-10-02",27.18,27.87,26.77,27.61,95500.0],["2014-10-03",27.99,28.41,27.23,27.93,73500.0],["2014-10-06",28.0,28.24,26.9,27.24,105500.0],["2014-10-07",26.95,27.44,26.51,26.61,76600.0],["2014-10-08",26.61,27.97,25.45,27.87,103400.0],["2014-10-09",27.8,28.15,26.39,26.74,132600.0],["2014-10-10",26.81,27.55,25.96,26.24,331800.0],["2014-10-13",26.38,27.37,25.58,26.08,101000.0],["2014-10-14",26.49,26.69,25.02,25.42,164700.0],["2014-10-15",24.79,26.19,24.24,25.97,127400.0],["2014-10-16",25.02,28.04,25.02,27.85,86400.0],["2014-10-17",28.35,28.42,26.87,27.42,192300.0],["2014-10-20",27.26,28.2,27.14,27.79,222600.0],["2014-10-21",28.0,28.84,27.45,28.09,381200.0],["2014-10-22",28.11,28.44,27.61,27.93,115900.0],["2014-10-23",28.0,28.68,27.93,28.4,143800.0],["2014-10-24",28.44,30.1,28.44,30.08,154100.0],["2014-10-27",30.1,30.38,28.76,29.85,168100.0],["2014-10-28",30.09,30.81,29.81,30.23,234900.0],["2014-10-29",30.23,32.87,29.87,32.27,416700.0],["2014-10-30",31.81,33.4,30.4,33.05,204000.0],["2014-10-31",33.84,34.66,32.66,33.96,295000.0],["2014-11-03",37.0,41.43,37.0,41.2,1543300.0],["2014-11-04",40.98,44.0,40.5,43.16,819300.0],["2014-11-05",43.17,45.86,43.17,44.88,430700.0],["2014-11-06",44.99,45.5,43.27,44.79,403000.0],["2014-11-07",44.87,46.03,44.13,46.0,329000.0],["2014-11-10",46.28,49.75,46.11,48.21,531100.0],["2014-11-11",48.25,49.13,47.09,48.35,306200.0],["2014-11-12",48.25,53.72,48.25,52.7,557300.0],["2014-11-13",52.85,53.2,50.7,51.47,387200.0],["2014-11-14",51.49,54.24,50.55,53.95,225900.0],["2014-11-17",54.29,56.74,52.65,52.87,387700.0],["2014-11-18",53.0,56.99,52.94,55.66,259700.0],["2014-11-19",55.42,56.96,54.74,55.26,187100.0],["2014-11-20",55.23,56.69,54.81,55.74,176200.0],["2014-11-21",56.64,56.64,54.22,55.05,182500.0],["2014-11-24",55.05,55.49,54.17,55.0,263600.0],["2014-11-25",55.03,56.24,54.59,55.18,184500.0],["2014-11-26",55.16,55.66,53.9,55.41,186600.0],["2014-11-28",55.66,56.24,53.82,54.11,70900.0],["2014-12-01",53.6,54.12,50.72,53.5,296200.0],["2014-12-02",52.51,60.0,52.51,58.51,378600.0],["2014-12-03",59.36,61.43,57.55,60.21,260600.0],["2014-12-04",58.94,58.94,50.5,53.45,1221200.0],["2014-12-05",53.99,55.92,53.01,53.29,464900.0],["2014-12-08",53.45,56.0,52.01,52.77,391900.0],["2014-12-09",51.74,54.69,51.38,52.85,298600.0],["2014-12-10",52.81,53.7,50.59,51.38,363200.0],["2014-12-11",51.4,53.77,51.21,51.95,234700.0],["2014-12-12",51.54,55.32,51.5,54.28,313900.0],["2014-12-15",55.9,57.36,53.42,53.76,453700.0],["2014-12-16",53.28,56.03,53.0,55.08,359700.0],["2014-12-17",55.14,57.34,55.08,56.13,349600.0],["2014-12-18",57.2,57.2,53.79,55.8,359900.0],["2014-12-19",55.68,56.34,53.2,54.16,1150600.0],["2014-12-22",54.09,56.27,53.53,55.82,166900.0],["2014-12-23",56.1,56.17,52.0,53.45,247400.0],["2014-12-24",53.48,55.8,52.05,55.24,113800.0],["2014-12-26",55.31,55.94,53.93,54.54,116800.0],["2014-12-29",54.54,55.16,53.4,53.96,158400.0],["2014-12-30",53.58,56.17,53.4,54.36,129800.0],["2014-12-31",54.63,57.97,54.44,56.39,197800.0],["2015-01-02",56.6,58.23,54.6,56.99,294400.0],["2015-01-05",57.0,57.75,55.52,55.98,318900.0],["2015-01-06",55.96,56.5,50.71,52.21,374700.0],["2015-01-07",52.61,54.43,52.25,53.42,208900.0],["2015-01-08",54.21,56.5,53.08,56.13,226100.0],["2015-01-09",56.07,56.57,53.88,55.95,205600.0],["2015-01-12",55.99,57.59,55.11,55.88,216000.0],["2015-01-13",56.5,56.78,53.72,54.41,260600.0],["2015-01-14",53.69,56.3,53.07,54.74,309300.0],["2015-01-15",54.69,55.6,52.73,53.47,254700.0],["2015-01-16",53.31,56.43,52.59,56.21,300000.0],["2015-01-20",56.2,56.53,53.44,54.93,233000.0],["2015-01-21",54.81,55.29,52.8,53.33,120600.0],["2015-01-22",53.62,53.62,50.7,52.82,164300.0],["2015-01-23",52.81,53.83,52.48,52.74,168000.0],["2015-01-26",52.75,54.12,52.12,53.83,98000.0],["2015-01-27",53.22,54.32,53.02,53.69,90000.0],["2015-01-28",56.0,58.96,55.84,56.85,525000.0],["2015-01-29",56.83,57.93,54.69,57.8,260500.0],["2015-01-30",57.41,58.36,55.87,55.97,171500.0],["2015-02-02",56.37,56.53,54.29,55.5,1220800.0],["2015-02-03",55.49,55.76,52.26,54.29,303500.0],["2015-02-04",53.73,56.25,52.18,55.48,287400.0],["2015-02-05",55.91,57.33,55.12,56.92,208400.0],["2015-02-06",57.22,57.78,54.92,55.31,218300.0],["2015-02-09",56.2,61.95,56.2,59.28,564000.0],["2015-02-10",60.14,63.49,59.91,63.44,468100.0],["2015-02-11",63.44,64.8,61.0,62.15,217100.0],["2015-02-12",62.86,63.59,61.09,63.12,161700.0],["2015-02-13",63.52,64.58,62.01,62.69,182200.0],["2015-02-17",63.87,64.62,62.37,63.04,227900.0],["2015-02-18",63.4,67.11,62.01,66.03,464700.0],["2015-02-19",61.0,66.7,61.0,65.02,440400.0],["2015-02-20",65.19,69.61,65.19,68.66,327700.0],["2015-02-23",68.68,71.78,68.5,69.41,351900.0],["2015-02-24",69.51,70.24,68.32,69.8,214000.0],["2015-02-25",70.0,70.0,67.69,69.08,203800.0],["2015-02-26",69.29,70.29,68.17,69.46,185300.0],["2015-02-27",69.58,69.71,66.31,67.36,283800.0],["2015-03-02",69.0,71.49,68.57,70.75,463000.0],["2015-03-03",70.2,70.2,65.2,66.86,738700.0],["2015-03-04",67.0,67.92,64.54,67.18,422000.0],["2015-03-05",68.0,68.5,66.06,66.51,260100.0],["2015-03-06",66.18,67.44,65.17,66.72,370100.0],["2015-03-09",66.21,66.42,61.81,64.24,422000.0],["2015-03-10",63.13,64.39,62.6,63.73,310600.0],["2015-03-11",63.87,67.19,62.94,66.1,386900.0],["2015-03-12",66.75,66.89,61.91,62.16,1304300.0],["2015-03-13",61.46,63.39,60.2,60.33,645700.0],["2015-03-16",60.58,63.04,60.44,62.95,409500.0],["2015-03-17",62.93,63.49,61.57,62.67,254300.0],["2015-03-18",62.5,63.19,61.62,62.92,220300.0],["2015-03-19",62.84,67.77,62.84,67.5,582200.0],["2015-03-20",68.03,68.92,64.73,65.98,919200.0],["2015-03-23",66.25,67.31,64.68,66.55,245300.0],["2015-03-24",66.59,68.0,65.6,65.87,183500.0],["2015-03-25",65.9,66.8,60.19,60.34,406300.0],["2015-03-26",59.95,61.82,57.76,60.39,340900.0],["2015-03-27",60.42,62.51,60.42,61.94,309800.0],["2015-03-30",62.85,64.21,62.31,62.93,184700.0],["2015-03-31",62.95,63.89,61.93,62.55,182900.0],["2015-04-01",62.35,63.78,60.92,63.76,157800.0],["2015-04-02",63.89,65.83,63.29,64.41,179100.0],["2015-04-06",64.23,66.82,63.81,65.75,211200.0],["2015-04-07",65.85,67.8,65.42,65.99,209800.0],["2015-04-08",65.99,69.84,65.42,69.71,307600.0],["2015-04-09",69.71,70.36,67.75,69.57,182700.0],["2015-04-10",67.69,69.54,67.34,68.23,178300.0],["2015-04-13",68.3,69.37,67.0,67.28,204200.0],["2015-04-14",67.26,67.95,65.8,67.38,123100.0],["2015-04-15",67.67,68.5,66.62,67.77,94500.0],["2015-04-16",67.28,70.63,67.28,68.71,181300.0],["2015-04-17",67.92,68.86,66.55,67.54,131800.0],["2015-04-20",67.66,68.38,65.89,68.12,109200.0],["2015-04-21",68.53,70.33,68.07,68.55,182200.0],["2015-04-22",68.75,70.96,67.83,69.79,206500.0],["2015-04-23",69.24,72.61,68.38,71.78,237300.0],["2015-04-24",71.54,72.43,69.48,70.26,190000.0],["2015-04-27",70.3,70.79,65.75,66.14,203700.0],["2015-04-28",66.21,68.02,64.11,66.66,174100.0],["2015-04-29",66.14,66.91,62.55,62.87,289800.0],["2015-04-30",62.67,63.59,59.67,60.98,346400.0],["2015-05-01",61.06,63.23,60.68,63.03,227400.0],["2015-05-04",62.99,64.38,61.21,61.82,234400.0],["2015-05-05",59.89,59.98,52.37,55.6,960900.0],["2015-05-06",55.49,56.22,51.5,52.28,573300.0],["2015-05-07",52.65,53.61,50.71,53.1,462800.0],["2015-05-08",53.89,55.8,52.15,52.93,398400.0],["2015-05-11",53.13,53.61,52.13,52.25,202800.0],["2015-05-12",52.0,53.2,50.62,52.19,273700.0],["2015-05-13",53.04,53.11,51.2,51.31,223200.0],["2015-05-14",51.67,52.09,49.26,51.57,383100.0],["2015-05-15",51.74,52.31,50.98,52.12,166300.0],["2015-05-18",52.0,53.11,51.27,52.74,208500.0],["2015-05-19",53.08,54.42,51.47,52.22,344400.0],["2015-05-20",51.37,52.17,50.88,51.53,208500.0],["2015-05-21",51.59,52.45,51.36,52.0,129100.0],["2015-05-22",52.12,53.36,51.86,53.1,135100.0],["2015-05-26",52.35,53.0,50.77,51.42,187900.0],["2015-05-27",51.25,51.67,50.56,50.87,159400.0],["2015-05-28",50.55,51.4,49.56,50.73,214700.0],["2015-05-29",50.85,50.89,49.55,50.38,318900.0],["2015-06-01",49.77,50.64,48.46,49.68,414700.0],["2015-06-02",49.17,50.89,47.56,49.68,819600.0],["2015-06-03",50.09,54.76,49.95,53.63,394500.0],["2015-06-04",54.25,55.18,53.08,54.21,280000.0],["2015-06-05",54.24,55.58,53.33,55.13,285300.0],["2015-06-08",55.25,56.38,54.21,54.99,287900.0],["2015-06-09",55.0,55.57,53.71,54.86,237900.0],["2015-06-10",55.0,55.67,54.15,55.27,136500.0],["2015-06-11",55.37,56.6,55.24,55.45,154700.0],["2015-06-12",55.32,57.14,54.81,55.7,222000.0],["2015-06-15",56.18,58.12,55.12,57.74,318800.0],["2015-06-16",57.85,59.0,57.08,58.8,255500.0],["2015-06-17",59.06,59.47,57.5,57.9,223800.0],["2015-06-18",58.05,61.74,58.05,60.84,395600.0],["2015-06-19",60.98,62.4,59.94,61.65,327000.0],["2015-06-22",62.0,62.98,61.11,61.88,228000.0],["2015-06-23",62.22,64.34,61.63,63.51,375000.0],["2015-06-24",63.25,64.63,62.55,63.31,401700.0],["2015-06-25",65.31,65.46,63.57,64.58,356000.0],["2015-06-26",65.0,65.0,62.25,62.77,460800.0],["2015-06-29",62.06,62.69,60.3,61.01,295400.0],["2015-06-30",61.61,62.58,60.73,62.05,215300.0],["2015-07-01",62.59,63.19,61.67,62.45,236200.0],["2015-07-02",62.24,62.79,60.8,61.29,174700.0],["2015-07-06",60.92,62.57,60.05,61.3,202600.0],["2015-07-07",61.59,61.59,59.65,60.71,282000.0],["2015-07-08",59.91,60.83,58.52,58.78,360700.0],["2015-07-09",59.41,61.91,58.84,60.86,223800.0],["2015-07-10",62.09,62.85,61.21,62.22,178100.0],["2015-07-13",64.21,68.19,63.01,67.19,523600.0],["2015-07-14",67.38,68.55,66.32,67.53,263700.0],["2015-07-15",68.46,69.79,65.0,65.4,440400.0],["2015-07-16",66.18,69.0,65.57,67.44,335800.0],["2015-07-17",67.59,70.0,67.32,69.3,325100.0],["2015-07-20",69.37,69.91,68.25,68.8,256900.0],["2015-07-21",68.81,71.88,68.81,71.18,388900.0],["2015-07-22",70.83,71.37,69.41,70.62,173500.0],["2015-07-23",70.86,72.52,69.97,70.16,269300.0],["2015-07-24",69.64,70.9,67.4,68.11,295100.0],["2015-07-27",68.03,71.05,66.12,69.99,463600.0],["2015-07-28",71.01,73.22,68.31,71.32,524600.0],["2015-07-29",71.04,72.08,68.21,69.02,436500.0],["2015-07-30",68.99,71.27,67.6,70.9,323700.0],["2015-07-31",71.37,73.54,70.46,71.03,351900.0],["2015-08-03",71.02,71.88,68.0,68.9,372500.0],["2015-08-04",65.4,67.15,59.06,59.19,987600.0],["2015-08-05",59.56,60.89,57.09,59.27,451400.0],["2015-08-06",59.31,60.03,55.63,55.77,402900.0],["2015-08-07",55.23,57.78,53.25,54.34,411400.0],["2015-08-10",54.53,56.74,53.85,54.81,215700.0],["2015-08-11",54.1,55.28,52.88,54.27,185900.0],["2015-08-12",53.65,57.61,52.56,56.2,311300.0],["2015-08-13",55.99,57.73,55.44,55.96,251900.0],["2015-08-14",56.0,56.14,53.33,54.76,270600.0],["2015-08-17",54.65,57.37,53.11,56.96,302000.0],["2015-08-18",56.57,57.05,55.0,55.34,296100.0],["2015-08-19",55.13,55.56,53.7,54.76,132400.0],["2015-08-20",54.01,54.63,50.35,50.37,283100.0],["2015-08-21",49.31,51.1,48.22,49.38,431800.0],["2015-08-24",45.55,50.92,43.68,48.01,353000.0],["2015-08-25",50.19,50.19,47.82,47.97,182300.0],["2015-08-26",49.31,50.21,47.21,50.06,229400.0],["2015-08-27",50.27,51.0,49.0,50.09,237300.0],["2015-08-28",49.65,52.8,49.53,52.0,211300.0],["2015-08-31",51.57,52.09,48.7,48.77,199500.0],["2015-09-01",47.75,52.43,46.2,50.36,361400.0],["2015-09-02",50.99,51.66,49.42,51.6,204800.0],["2015-09-03",52.24,53.99,51.06,51.77,357500.0],["2015-09-04",50.99,53.02,50.25,51.79,118300.0],["2015-09-08",53.01,54.04,51.77,53.95,171600.0],["2015-09-09",54.05,54.44,51.52,51.67,121600.0],["2015-09-10",51.59,52.98,51.39,51.96,129000.0],["2015-09-11",52.16,52.77,51.21,52.67,145400.0],["2015-09-14",52.82,53.83,51.8,53.47,159200.0],["2015-09-15",53.48,53.95,52.52,53.31,156500.0],["2015-09-16",53.29,54.65,51.4,54.07,191600.0],["2015-09-17",54.73,55.75,53.65,55.55,235900.0],["2015-09-18",54.55,55.25,52.67,53.07,770800.0],["2015-09-21",54.1,58.7,52.27,55.4,835000.0],["2015-09-22",54.43,55.05,46.06,46.66,1263500.0],["2015-09-23",47.35,48.48,44.01,44.89,596200.0],["2015-09-24",44.51,46.59,43.6,46.2,394600.0],["2015-09-25",46.6,47.55,41.53,43.21,996500.0],["2015-09-28",44.31,46.0,38.8,39.61,760200.0],["2015-09-29",39.66,40.8,37.2,37.54,566100.0],["2015-09-30",38.51,40.0,37.81,39.51,522500.0],["2015-10-01",39.87,43.43,39.01,43.13,441200.0],["2015-10-02",42.15,44.39,40.78,43.62,364800.0],["2015-10-05",48.28,50.07,45.74,48.18,962300.0],["2015-10-06",47.99,48.31,41.48,43.55,550600.0],["2015-10-07",43.9,46.03,42.77,45.33,268200.0],["2015-10-08",45.07,46.35,44.0,45.85,420400.0],["2015-10-09",44.9,45.46,41.56,42.67,842400.0],["2015-10-12",43.11,43.45,40.33,40.52,448600.0],["2015-10-13",40.91,42.28,38.0,38.11,539400.0],["2015-10-14",38.35,39.73,38.01,38.82,377500.0],["2015-10-15",38.75,41.33,38.63,41.03,290500.0],["2015-10-16",41.19,42.5,40.07,41.37,293900.0],["2015-10-19",41.62,42.89,40.02,41.85,296600.0],["2015-10-20",41.56,42.22,39.68,40.34,489100.0],["2015-10-21",40.8,40.8,38.0,39.44,553700.0],["2015-10-22",39.47,40.18,36.15,37.34,558200.0],["2015-10-23",38.46,42.34,37.45,41.76,568900.0],["2015-10-26",41.85,42.85,40.72,41.35,277700.0],["2015-10-27",41.35,42.12,39.52,41.48,423500.0],["2015-10-28",41.26,44.15,40.78,44.09,386400.0],["2015-10-29",43.81,44.98,42.78,43.14,315200.0],["2015-10-30",43.0,43.5,41.36,41.84,394300.0],["2015-11-02",42.12,44.96,41.89,44.77,480200.0],["2015-11-03",41.02,42.49,38.01,39.9,1064600.0],["2015-11-04",40.07,43.63,40.07,42.81,433000.0],["2015-11-05",42.61,43.07,39.99,40.98,230200.0],["2015-11-06",41.13,43.0,39.79,42.67,193500.0],["2015-11-09",42.14,43.25,41.6,42.38,259700.0],["2015-11-10",42.11,43.08,40.89,42.84,264500.0],["2015-11-11",42.81,43.2,39.25,39.57,534200.0],["2015-11-12",39.77,41.91,39.19,40.33,281300.0],["2015-11-13",41.14,44.0,40.8,42.77,419600.0],["2015-11-16",42.58,43.11,39.64,41.25,356200.0],["2015-11-17",41.09,43.76,40.41,43.06,567800.0],["2015-11-18",43.0,43.9,42.56,43.41,301600.0],["2015-11-19",43.57,43.7,41.13,41.65,211300.0],["2015-11-20",41.86,43.03,41.41,42.37,316600.0],["2015-11-23",42.08,43.36,42.08,42.87,236000.0],["2015-11-24",42.34,43.28,41.83,43.18,118300.0],["2015-11-25",43.35,44.0,43.01,43.84,112500.0],["2015-11-27",43.91,44.22,43.01,44.07,35000.0],["2015-11-30",44.06,44.17,43.0,43.82,153600.0],["2015-12-01",43.95,44.04,42.72,43.97,276000.0],["2015-12-02",44.05,45.48,43.25,43.68,272300.0],["2015-12-03",44.12,44.12,41.58,42.22,299900.0],["2015-12-04",42.46,44.33,41.73,44.07,326900.0],["2015-12-07",43.2,43.42,40.88,41.16,471300.0],["2015-12-08",40.83,43.83,40.16,43.47,327300.0],["2015-12-09",43.15,43.61,41.87,42.66,317100.0],["2015-12-10",42.8,45.58,42.51,44.94,394500.0],["2015-12-11",44.22,44.36,41.52,42.61,309500.0],["2015-12-14",43.0,43.76,40.27,42.49,304000.0],["2015-12-15",43.12,45.56,42.49,44.25,301500.0],["2015-12-16",45.0,45.89,43.71,45.17,251700.0],["2015-12-17",46.0,46.0,43.09,43.49,223300.0],["2015-12-18",43.24,44.7,43.07,44.23,568900.0],["2015-12-21",44.5,45.97,43.24,45.32,193400.0],["2015-12-22",45.36,45.92,44.73,45.29,255400.0],["2015-12-23",45.62,49.34,45.29,48.21,334000.0],["2015-12-24",48.29,48.9,46.4,47.48,118700.0],["2015-12-28",47.17,47.34,45.45,46.72,233500.0],["2015-12-29",47.06,48.81,46.72,48.01,117500.0],["2015-12-30",47.79,47.79,46.65,46.86,108200.0],["2015-12-31",46.78,47.09,44.66,45.13,233400.0],["2016-01-04",44.52,44.67,43.02,44.07,210600.0],["2016-01-05",44.8,46.01,43.91,44.55,213400.0],["2016-01-06",44.0,44.51,42.14,42.47,169200.0],["2016-01-07",41.83,42.35,39.96,40.09,231800.0],["2016-01-08",40.54,41.4,38.35,39.07,264000.0],["2016-01-11",39.56,39.58,36.5,37.29,288500.0],["2016-01-12",37.66,39.31,37.5,39.06,210800.0],["2016-01-13",39.35,39.84,35.93,36.38,229500.0],["2016-01-14",36.5,38.65,34.69,37.99,187300.0],["2016-01-15",36.61,38.1,34.13,35.67,242100.0],["2016-01-19",36.29,36.69,33.02,33.88,228800.0],["2016-01-20",33.11,35.7,31.84,34.86,245800.0],["2016-01-21",34.99,36.05,33.71,34.83,146200.0],["2016-01-22",35.66,37.21,35.09,35.46,138600.0],["2016-01-25",35.5,35.88,34.72,34.98,129800.0],["2016-01-26",34.83,35.26,33.59,34.68,166600.0],["2016-01-27",34.44,34.76,32.37,32.68,236400.0],["2016-01-28",33.07,33.65,30.93,31.5,234800.0],["2016-01-29",31.79,32.4,30.55,32.01,240400.0],["2016-02-01",31.88,33.99,31.36,33.22,195300.0],["2016-02-02",32.43,32.76,30.82,31.05,202400.0],["2016-02-03",31.23,32.01,30.03,31.75,182100.0],["2016-02-04",31.5,33.33,31.17,32.19,123200.0],["2016-02-05",31.99,32.17,30.18,30.61,186300.0],["2016-02-08",30.14,30.28,27.53,28.09,202500.0],["2016-02-09",27.42,29.72,26.8,28.94,148600.0],["2016-02-10",29.36,30.39,28.62,28.81,205000.0],["2016-02-11",28.07,29.03,27.0,28.47,146000.0],["2016-02-12",29.29,29.29,27.81,29.01,106000.0],["2016-02-16",29.42,30.4,29.42,29.67,197700.0],["2016-02-17",30.0,31.01,29.74,30.86,230800.0],["2016-02-18",31.35,31.91,30.25,30.29,277000.0],["2016-02-19",30.11,30.95,30.0,30.44,142800.0],["2016-02-22",31.01,31.61,30.52,31.4,227400.0],["2016-02-23",31.7,36.55,31.63,34.33,598400.0],["2016-02-24",33.46,34.74,32.0,34.26,380100.0],["2016-02-25",34.23,34.9,33.1,33.66,170600.0],["2016-02-26",33.96,34.76,33.53,33.94,124500.0],["2016-02-29",33.62,33.91,32.54,33.06,150400.0],["2016-03-01",33.39,34.27,32.57,34.26,120300.0],["2016-03-02",34.17,35.78,33.43,35.54,323500.0],["2016-03-03",35.43,35.67,34.49,35.45,208300.0],["2016-03-04",35.45,36.45,34.57,35.2,174800.0],["2016-03-07",35.05,36.7,34.7,36.37,178200.0],["2016-03-08",36.07,36.4,34.73,34.84,168800.0],["2016-03-09",35.12,35.34,33.87,34.71,231800.0],["2016-03-10",34.99,35.75,33.45,34.08,224100.0],["2016-03-11",34.76,36.27,34.23,36.16,225400.0],["2016-03-14",36.18,36.79,35.06,35.24,185900.0],["2016-03-15",34.78,34.86,32.55,33.21,286600.0],["2016-03-16",33.04,33.89,30.81,31.47,234900.0],["2016-03-17",31.34,32.0,30.15,31.6,297400.0],["2016-03-18",31.75,32.79,31.0,32.04,695900.0],["2016-03-21",31.8,34.1,31.8,33.25,227700.0],["2016-03-22",32.92,34.99,32.92,34.68,152500.0],["2016-03-23",34.13,34.98,32.88,32.99,235600.0],["2016-03-24",32.68,33.25,32.1,32.55,209600.0],["2016-03-28",32.8,32.8,31.35,31.55,308700.0],["2016-03-29",31.53,32.51,30.6,32.4,232900.0],["2016-03-30",32.71,33.92,31.6,32.33,219800.0],["2016-03-31",32.54,34.08,32.4,33.66,259500.0],["2016-04-01",33.36,34.22,32.46,33.94,196800.0],["2016-04-04",36.71,39.24,36.63,36.91,820100.0],["2016-04-05",36.57,37.54,35.87,36.32,217800.0],["2016-04-06",36.53,41.44,36.49,40.97,392200.0],["2016-04-07",40.74,41.87,40.1,40.59,497600.0],["2016-04-08",41.39,41.41,40.0,40.57,201600.0],["2016-04-11",41.03,41.14,40.06,40.42,152900.0],["2016-04-12",40.29,41.0,39.79,40.27,159100.0],["2016-04-13",40.92,42.92,40.67,42.85,362700.0],["2016-04-14",42.7,43.66,42.32,43.1,152100.0],["2016-04-15",42.9,43.5,42.35,43.25,135900.0],["2016-04-18",42.91,45.05,42.45,44.76,181200.0],["2016-04-19",44.71,46.55,44.29,46.32,252400.0],["2016-04-20",46.17,47.24,45.86,47.01,214100.0],["2016-04-21",47.01,49.35,46.28,48.58,198600.0],["2016-04-22",48.53,49.52,47.85,48.24,201400.0],["2016-04-25",47.96,49.02,46.89,47.77,134200.0],["2016-04-26",47.79,49.1,46.96,47.72,210600.0],["2016-04-27",47.37,47.71,45.41,47.29,206300.0],["2016-04-28",46.96,47.8,46.46,46.66,149700.0],["2016-04-29",46.55,46.66,44.85,45.47,229400.0],["2016-05-02",45.59,46.28,44.49,46.11,195200.0],["2016-05-03",45.71,46.44,45.0,45.84,216300.0],["2016-05-04",45.24,45.73,43.45,43.68,249300.0],["2016-05-05",44.98,47.57,42.37,46.67,440400.0],["2016-05-06",46.16,47.64,45.72,46.49,318400.0],["2016-05-09",46.58,47.4,45.15,45.42,172200.0],["2016-05-10",45.62,46.65,44.75,46.14,148400.0],["2016-05-11",46.01,47.01,45.1,45.2,128400.0],["2016-05-12",45.57,45.57,43.42,44.13,165400.0],["2016-05-13",44.01,46.28,44.01,45.5,197800.0],["2016-05-16",45.95,46.42,44.71,45.99,160500.0],["2016-05-17",46.5,47.29,45.16,46.36,220700.0],["2016-05-18",46.03,48.35,45.8,47.9,163100.0],["2016-05-19",47.61,48.6,46.42,47.69,158600.0],["2016-05-20",47.98,49.94,47.5,49.54,151200.0],["2016-05-23",49.71,50.9,49.04,49.2,181400.0],["2016-05-24",49.69,50.52,48.7,50.09,177100.0],["2016-05-25",50.39,52.25,50.0,52.05,209400.0],["2016-05-26",52.0,52.32,51.03,51.65,124000.0],["2016-05-27",51.8,52.88,51.22,52.28,111700.0],["2016-05-31",53.01,54.66,52.63,54.15,242100.0],["2016-06-01",54.19,56.06,53.84,54.75,403300.0],["2016-06-02",54.44,56.66,54.06,56.15,189800.0],["2016-06-03",56.23,56.52,53.2,54.57,207000.0],["2016-06-06",55.03,56.26,53.93,55.76,176500.0],["2016-06-07",55.25,56.4,54.5,55.52,138800.0],["2016-06-08",55.63,56.06,54.96,55.8,148800.0],["2016-06-09",55.44,56.12,53.56,53.69,218300.0],["2016-06-10",53.07,53.5,51.44,52.05,216000.0],["2016-06-13",51.97,55.71,51.55,53.19,266300.0],["2016-06-14",52.95,55.03,52.87,54.81,217900.0],["2016-06-15",55.12,56.39,54.99,55.49,158200.0],["2016-06-16",55.15,56.29,54.1,56.01,217500.0],["2016-06-17",56.05,56.05,52.52,52.84,505700.0],["2016-06-20",53.81,54.03,52.55,53.09,171700.0],["2016-06-21",53.17,53.17,50.56,51.36,199900.0],["2016-06-22",51.39,54.42,50.63,52.79,211400.0],["2016-06-23",54.06,56.86,54.06,56.27,340300.0],["2016-06-24",53.46,55.88,51.9,54.34,353300.0],["2016-06-27",53.47,54.56,52.27,52.55,153600.0],["2016-06-28",53.44,57.55,53.44,57.0,388900.0],["2016-06-29",57.78,57.91,55.92,56.18,318600.0],["2016-06-30",56.21,56.85,54.55,55.82,301100.0],["2016-07-01",55.75,58.31,55.75,57.31,271100.0],["2016-07-05",57.39,57.88,55.67,56.89,194300.0],["2016-07-06",56.34,57.9,56.34,57.53,171400.0],["2016-07-07",57.88,58.39,57.02,58.12,124000.0],["2016-07-08",56.91,57.79,55.77,56.51,239800.0],["2016-07-11",56.68,57.0,55.29,55.38,173300.0],["2016-07-12",55.7,56.51,55.58,55.73,151100.0],["2016-07-13",56.03,56.43,54.22,54.26,123300.0],["2016-07-14",54.91,54.91,53.8,54.19,130900.0],["2016-07-15",54.31,55.5,54.03,54.91,89000.0],["2016-07-18",55.08,57.93,54.38,56.01,297000.0],["2016-07-19",57.96,61.45,56.21,56.4,941400.0],["2016-07-20",56.67,58.66,55.7,58.57,358600.0],["2016-07-21",59.04,59.17,57.6,58.24,149500.0],["2016-07-22",58.31,58.97,57.66,58.72,100200.0],["2016-07-25",58.99,59.24,57.89,58.69,143700.0],["2016-07-26",58.69,59.67,58.3,59.49,142100.0],["2016-07-27",60.0,61.65,59.71,60.19,244900.0],["2016-07-28",60.07,60.56,58.76,59.61,145200.0],["2016-07-29",59.59,61.05,59.07,60.6,123500.0],["2016-08-01",60.51,61.45,59.12,61.06,197600.0],["2016-08-02",61.08,62.0,59.95,61.02,186700.0],["2016-08-03",60.98,62.73,60.64,62.1,288000.0],["2016-08-04",65.66,69.01,64.02,66.39,887500.0],["2016-08-05",68.0,70.33,66.71,68.28,616900.0],["2016-08-08",67.83,69.11,66.32,67.0,341200.0],["2016-08-09",67.66,70.79,67.38,69.95,319500.0],["2016-08-10",70.0,70.0,67.51,68.73,240400.0],["2016-08-11",69.26,69.64,68.21,69.1,122000.0],["2016-08-12",68.85,69.71,68.0,69.58,173100.0],["2016-08-15",69.96,70.92,69.72,69.79,164300.0],["2016-08-16",69.47,70.07,68.36,69.29,132900.0],["2016-08-17",69.04,69.25,68.05,68.68,129200.0],["2016-08-18",68.75,69.36,67.85,68.99,111000.0],["2016-08-19",68.58,68.72,67.52,67.99,168100.0],["2016-08-22",67.8,68.5,66.69,67.43,214700.0],["2016-08-23",67.59,68.53,67.15,67.21,177200.0],["2016-08-24",66.99,68.4,64.17,64.71,156300.0],["2016-08-25",64.74,66.79,61.81,62.87,252200.0],["2016-08-26",62.89,64.32,62.32,63.17,147100.0],["2016-08-29",63.19,63.23,61.2,62.1,158400.0],["2016-08-30",62.14,62.35,60.61,60.86,216400.0],["2016-08-31",60.75,61.0,58.96,59.74,246400.0],["2016-09-01",59.63,63.0,59.61,61.42,570200.0],["2016-09-02",61.55,62.46,59.2,59.86,207500.0],["2016-09-06",60.05,61.78,59.76,61.55,260500.0],["2016-09-07",61.3,62.55,60.01,60.71,176000.0],["2016-09-08",60.47,62.25,60.24,61.77,156700.0],["2016-09-09",61.09,61.65,59.65,60.13,227800.0],["2016-09-12",59.74,62.42,59.5,62.14,165600.0],["2016-09-13",61.9,61.9,60.06,61.19,128800.0],["2016-09-14",61.58,63.25,61.43,61.85,182100.0],["2016-09-15",62.14,64.03,61.86,63.8,154900.0],["2016-09-16",63.46,64.5,62.5,64.3,330900.0],["2016-09-19",64.45,65.26,63.43,63.75,120500.0],["2016-09-20",62.99,65.91,62.64,64.84,219300.0],["2016-09-21",65.05,66.0,63.03,65.12,155200.0],["2016-09-22",65.48,67.15,64.82,66.81,263000.0],["2016-09-23",66.34,66.98,65.64,66.64,120400.0],["2016-09-26",66.05,66.63,65.11,65.36,111600.0],["2016-09-27",65.2,69.0,65.2,68.26,306000.0],["2016-09-28",68.56,68.56,66.77,67.66,146200.0],["2016-09-29",67.77,68.0,65.61,66.18,188500.0],["2016-09-30",66.41,67.49,66.11,66.35,132700.0],["2016-10-03",66.24,67.15,65.36,67.09,112500.0],["2016-10-04",67.25,68.62,66.91,67.86,147600.0],["2016-10-05",67.86,69.85,67.57,68.96,285600.0],["2016-10-06",68.39,68.81,67.52,68.48,157200.0],["2016-10-07",68.56,68.65,66.57,67.78,128600.0],["2016-10-10",68.42,69.71,67.4,68.78,189900.0],["2016-10-11",68.46,69.3,67.31,67.93,134300.0],["2016-10-12",68.01,68.61,66.27,66.74,151800.0],["2016-10-13",65.96,66.94,64.24,66.42,93100.0],["2016-10-14",66.91,67.67,64.62,64.78,136600.0],["2016-10-17",64.84,65.55,63.38,64.87,121300.0],["2016-10-18",65.68,66.55,65.1,65.76,106200.0],["2016-10-19",65.67,66.62,65.31,65.91,122900.0],["2016-10-20",65.5,67.17,65.5,66.77,76300.0],["2016-10-21",66.74,67.26,66.28,66.33,73000.0],["2016-10-24",66.5,67.4,65.53,65.66,139700.0],["2016-10-25",65.85,66.95,65.74,66.36,146900.0],["2016-10-26",66.35,66.94,65.94,66.42,90000.0],["2016-10-27",66.78,67.1,65.59,65.77,125700.0],["2016-10-28",65.49,65.65,60.22,60.32,295200.0],["2016-10-31",60.29,60.89,58.78,59.7,232100.0],["2016-11-01",59.8,62.89,59.69,62.62,280700.0],["2016-11-02",62.49,62.89,61.0,61.98,217100.0],["2016-11-03",54.75,60.8,47.25,47.51,846300.0],["2016-11-04",47.53,51.44,47.53,50.3,434300.0],["2016-11-07",51.23,53.05,51.22,52.84,260500.0],["2016-11-08",52.34,53.36,50.68,50.82,165800.0],["2016-11-09",52.92,55.51,52.92,55.27,279600.0],["2016-11-10",56.65,58.45,56.13,56.51,310800.0],["2016-11-11",56.06,58.47,55.4,57.57,240000.0],["2016-11-14",57.98,60.16,57.63,59.93,197000.0],["2016-11-15",59.8,59.8,57.53,58.57,190300.0],["2016-11-16",58.21,59.47,57.4,57.68,138100.0],["2016-11-17",57.77,59.37,57.44,58.49,118000.0],["2016-11-18",58.43,58.59,57.42,57.99,116400.0],["2016-11-21",57.88,58.48,57.33,57.67,84900.0],["2016-11-22",58.09,58.35,55.96,56.82,105500.0],["2016-11-23",56.05,57.99,55.44,57.96,86100.0],["2016-11-25",57.65,60.04,57.19,59.94,74000.0],["2016-11-28",59.55,59.55,58.25,58.5,86200.0],["2016-11-29",58.13,59.44,57.93,58.36,121600.0],["2016-11-30",58.73,59.56,58.54,58.93,157600.0],["2016-12-01",59.11,59.65,58.0,58.54,239500.0],["2016-12-02",58.24,62.1,57.52,60.65,212800.0],["2016-12-05",61.84,61.84,58.85,59.88,123500.0],["2016-12-06",60.21,60.98,59.17,60.11,92800.0],["2016-12-07",59.26,60.29,57.7,58.98,129800.0],["2016-12-08",58.71,58.8,56.46,57.57,159300.0],["2016-12-09",58.14,60.35,56.1,59.26,162300.0],["2016-12-12",59.86,61.43,58.54,59.22,111300.0],["2016-12-13",59.72,61.23,59.43,59.84,91900.0],["2016-12-14",59.72,60.99,58.03,58.56,145900.0],["2016-12-15",58.59,59.69,58.51,58.79,91000.0],["2016-12-16",59.1,61.55,58.82,59.68,323400.0],["2016-12-19",59.93,61.92,58.86,60.72,232000.0],["2016-12-20",61.29,63.26,61.0,62.41,168500.0],["2016-12-21",62.71,63.26,61.92,62.66,103700.0],["2016-12-22",62.47,62.54,61.7,62.5,75500.0],["2016-12-23",62.26,63.96,61.98,63.26,100200.0],["2016-12-27",62.99,63.95,62.99,63.05,50900.0],["2016-12-28",63.01,63.5,60.42,60.63,61100.0],["2016-12-29",60.69,61.86,59.69,60.27,68700.0],["2016-12-30",60.3,61.69,59.77,60.62,55600.0],["2017-01-03",60.73,61.93,59.33,61.27,149500.0],["2017-01-04",61.14,63.36,60.64,62.82,149800.0],["2017-01-05",62.64,62.92,61.6,62.63,89300.0],["2017-01-06",62.36,62.87,60.65,60.84,79600.0],["2017-01-09",61.34,62.9,60.55,62.12,118600.0],["2017-01-10",62.5,62.84,60.96,61.18,75000.0],["2017-01-11",61.4,61.76,57.8,59.29,196200.0],["2017-01-12",59.2,60.26,58.31,59.51,92500.0],["2017-01-13",59.47,60.65,59.37,59.49,236500.0],["2017-01-17",59.13,59.13,57.52,58.13,118000.0],["2017-01-18",58.21,59.27,57.98,58.2,83700.0],["2017-01-19",58.04,58.69,56.25,56.81,124800.0],["2017-01-20",56.92,58.2,55.59,56.24,111000.0],["2017-01-23",55.91,56.79,55.32,56.1,109600.0],["2017-01-24",56.04,56.26,55.03,55.64,86000.0],["2017-01-25",55.98,58.57,55.42,58.45,110700.0],["2017-01-26",58.55,59.06,57.1,57.69,87900.0],["2017-01-27",57.61,58.86,57.52,58.76,99700.0],["2017-01-30",58.75,58.93,57.5,58.22,104700.0],["2017-01-31",57.54,60.8,57.5,60.45,213700.0],["2017-02-01",60.35,63.04,60.12,61.48,211100.0],["2017-02-02",61.43,62.46,60.18,61.4,103600.0],["2017-02-03",61.4,62.27,60.87,61.75,81700.0],["2017-02-06",61.71,62.54,61.55,62.18,74800.0],["2017-02-07",62.18,62.26,61.45,62.16,55300.0],["2017-02-08",61.6,62.53,61.34,62.07,48300.0],["2017-02-09",62.21,64.53,62.21,63.53,86900.0],["2017-02-10",63.77,64.1,63.06,63.3,53600.0],["2017-02-13",63.07,64.36,62.14,62.61,164200.0],["2017-02-14",62.86,64.68,62.04,64.11,118300.0],["2017-02-15",63.75,65.54,63.47,64.82,140800.0],["2017-02-16",64.89,65.81,63.77,65.55,131800.0],["2017-02-17",64.97,65.5,64.16,65.26,91200.0],["2017-02-21",65.28,65.74,62.1,63.05,146100.0],["2017-02-22",62.04,62.06,59.3,59.62,265900.0],["2017-02-23",59.63,60.58,58.64,59.53,148200.0],["2017-02-24",59.23,60.31,58.45,59.07,149300.0],["2017-02-27",59.07,60.91,59.0,60.05,209700.0],["2017-02-28",59.81,60.39,58.21,59.07,207900.0],["2017-03-01",59.55,60.82,58.99,59.8,301800.0],["2017-03-02",55.8,55.8,50.07,52.55,971700.0],["2017-03-03",52.01,53.76,49.8,50.07,695100.0],["2017-03-06",49.94,51.33,49.6,50.73,201100.0],["2017-03-07",50.04,51.22,48.5,49.02,235300.0],["2017-03-08",49.27,50.35,49.26,49.45,141300.0],["2017-03-09",49.59,50.06,48.61,48.68,150600.0],["2017-03-10",49.2,49.44,48.5,48.94,98500.0],["2017-03-13",49.13,49.79,48.09,48.19,179800.0],["2017-03-14",47.97,47.97,46.29,46.95,212300.0],["2017-03-15",46.92,47.84,46.76,47.05,196400.0],["2017-03-16",47.15,47.85,46.04,46.25,183600.0],["2017-03-17",45.94,46.86,45.51,45.82,150700.0],["2017-03-20",45.8,46.36,44.86,45.25,194000.0],["2017-03-21",45.26,45.81,43.71,45.01,178200.0],["2017-03-22",45.0,45.7,44.35,45.39,153500.0],["2017-03-23",45.44,45.86,45.02,45.54,109700.0],["2017-03-24",45.61,46.14,45.56,45.99,92500.0],["2017-03-27",45.58,48.77,45.58,48.5,204200.0],["2017-03-28",48.69,48.95,48.0,48.9,142000.0],["2017-03-29",49.0,50.8,48.85,49.35,264600.0],["2017-03-30",49.44,50.36,49.11,49.65,137000.0],["2017-03-31",49.59,50.22,49.37,49.51,141600.0],["2017-04-03",49.69,49.81,48.08,48.33,210500.0],["2017-04-04",48.31,48.68,47.69,48.34,111100.0],["2017-04-05",48.7,49.57,47.8,48.49,133400.0],["2017-04-06",48.6,49.99,48.33,49.88,134900.0],["2017-04-07",49.56,51.25,49.5,51.24,109200.0],["2017-04-10",51.32,52.21,51.03,51.16,132500.0],["2017-04-11",51.28,52.02,50.55,50.89,139500.0],["2017-04-12",50.86,50.93,49.68,50.55,89000.0],["2017-04-13",50.69,51.95,50.05,51.22,116100.0],["2017-04-17",51.06,51.57,50.07,50.61,103200.0],["2017-04-18",50.26,50.5,49.26,50.32,131900.0],["2017-04-19",50.69,51.47,50.47,50.58,70500.0],["2017-04-20",50.95,51.2,50.35,50.7,54900.0],["2017-04-21",50.7,50.7,50.0,50.42,81100.0],["2017-04-24",50.82,51.86,50.43,50.81,106500.0],["2017-04-25",50.96,52.18,50.96,51.91,74700.0],["2017-04-26",51.7,53.19,51.7,53.11,242100.0],["2017-04-27",52.91,55.06,52.25,54.84,155200.0],["2017-04-28",54.9,54.9,53.85,54.12,66600.0],["2017-05-01",54.29,54.79,53.67,54.38,117700.0],["2017-05-02",54.62,54.77,53.12,54.17,83300.0],["2017-05-03",53.81,53.81,48.63,48.99,300600.0],["2017-05-04",52.9,52.9,49.18,50.09,262200.0],["2017-05-05",50.0,50.0,47.12,48.02,300200.0],["2017-05-08",47.76,48.13,46.98,48.03,184600.0],["2017-05-09",48.47,49.67,48.19,49.32,140400.0],["2017-05-10",49.25,50.24,48.12,50.09,98000.0],["2017-05-11",50.14,50.45,49.15,49.67,109500.0],["2017-05-12",49.62,49.62,48.55,49.16,118000.0],["2017-05-15",49.02,49.56,48.64,48.99,86800.0],["2017-05-16",49.16,49.28,48.54,49.21,135900.0],["2017-05-17",48.87,49.18,47.77,48.02,119000.0],["2017-05-18",47.86,48.47,46.54,47.89,125800.0],["2017-05-19",47.76,48.95,47.51,47.68,106600.0],["2017-05-22",47.63,47.65,46.55,47.01,124300.0],["2017-05-23",47.01,47.41,46.11,46.99,128700.0],["2017-05-24",46.92,47.24,46.2,46.81,87400.0],["2017-05-25",46.81,47.53,46.32,47.4,109900.0],["2017-05-26",47.17,47.39,45.66,45.97,162500.0],["2017-05-30",45.86,45.91,43.99,44.07,157200.0],["2017-05-31",44.18,44.57,43.11,43.69,325800.0],["2017-06-01",43.72,44.61,43.72,44.22,135100.0],["2017-06-02",44.56,45.01,43.36,43.93,103600.0],["2017-06-05",43.99,44.36,42.56,44.09,135500.0],["2017-06-06",43.82,44.23,43.31,43.89,70200.0],["2017-06-07",43.83,44.0,43.19,43.45,135800.0],["2017-06-08",43.36,45.16,43.17,45.16,160300.0],["2017-06-09",45.01,46.26,44.48,45.66,94300.0],["2017-06-12",45.65,46.35,45.09,45.43,130100.0],["2017-06-13",45.59,45.72,44.5,45.47,146300.0],["2017-06-14",45.65,45.68,44.91,45.07,51400.0],["2017-06-15",44.9,45.94,44.72,45.12,80400.0],["2017-06-16",44.84,45.57,44.62,45.28,96500.0],["2017-06-19",45.68,46.42,45.65,45.99,118400.0],["2017-06-20",45.85,46.3,44.61,45.79,88000.0],["2017-06-21",45.95,47.12,45.59,46.44,135100.0],["2017-06-22",46.51,47.37,45.73,47.01,127500.0],["2017-06-23",46.97,47.68,46.48,47.49,118400.0],["2017-06-26",47.51,48.84,47.37,48.18,152200.0],["2017-06-27",47.96,48.98,46.79,47.14,87700.0],["2017-06-28",47.14,47.99,46.83,47.15,158500.0],["2017-06-29",47.26,47.8,46.27,47.22,135700.0],["2017-06-30",47.24,47.69,46.61,46.8,117100.0],["2017-07-03",46.81,47.31,46.8,47.06,39900.0],["2017-07-05",47.18,47.4,46.43,47.0,173500.0],["2017-07-06",46.72,47.22,46.27,46.98,99300.0],["2017-07-07",47.13,47.73,46.56,47.68,161900.0],["2017-07-10",47.67,47.67,46.27,46.7,102700.0],["2017-07-11",46.87,47.58,46.71,47.37,75400.0],["2017-07-12",47.36,48.75,47.21,48.12,99300.0],["2017-07-13",48.11,48.49,47.08,47.93,94200.0],["2017-07-14",47.84,48.58,47.5,47.52,64400.0],["2017-07-17",47.96,49.1,47.45,47.62,128400.0],["2017-07-18",47.43,48.05,47.2,47.53,55200.0],["2017-07-19",47.81,48.5,47.4,48.34,96500.0],["2017-07-20",48.35,48.83,48.03,48.39,40600.0],["2017-07-21",48.78,48.83,47.98,48.54,64100.0],["2017-07-24",48.3,48.88,47.71,48.75,66900.0],["2017-07-25",49.03,50.42,48.76,49.56,122200.0],["2017-07-26",49.64,49.64,48.27,48.55,90500.0],["2017-07-27",48.49,48.61,47.24,48.21,84000.0],["2017-07-28",47.95,49.07,47.71,48.64,80400.0],["2017-07-31",49.38,49.5,48.04,48.73,130000.0],["2017-08-01",48.95,48.98,46.25,46.94,164700.0],["2017-08-02",46.95,47.27,44.92,45.17,135400.0],["2017-08-03",48.5,48.5,42.76,43.64,496800.0],["2017-08-04",43.73,44.87,42.98,43.86,146900.0],["2017-08-07",43.87,44.39,43.24,44.02,92400.0],["2017-08-08",44.14,44.81,43.04,43.46,105100.0],["2017-08-09",43.24,43.98,42.23,43.48,195300.0],["2017-08-10",43.53,44.26,42.99,44.06,91200.0],["2017-08-11",44.02,44.49,43.49,44.01,69000.0],["2017-08-14",44.43,44.44,43.21,43.83,111400.0],["2017-08-15",44.06,44.4,43.84,44.03,62200.0],["2017-08-16",44.09,44.8,44.06,44.66,50100.0],["2017-08-17",44.61,46.12,44.6,45.76,152300.0],["2017-08-18",45.39,46.88,45.39,46.16,68700.0],["2017-08-21",46.02,46.95,45.5,46.02,50800.0],["2017-08-22",46.2,46.63,45.7,45.91,64800.0],["2017-08-23",46.07,46.07,44.97,45.32,74300.0],["2017-08-24",45.33,46.77,45.33,46.47,76600.0],["2017-08-25",46.48,46.48,45.61,46.17,86700.0],["2017-08-28",46.42,47.22,45.57,45.94,132400.0],["2017-08-29",45.57,46.84,45.57,46.26,70400.0],["2017-08-30",46.36,46.79,45.67,45.72,53300.0],["2017-08-31",45.91,48.51,45.91,48.0,148900.0],["2017-09-01",48.31,48.98,47.51,48.03,58300.0],["2017-09-05",47.8,49.44,47.8,48.94,106100.0],["2017-09-06",48.71,49.53,48.27,49.1,64900.0],["2017-09-07",49.37,50.0,48.21,49.26,140900.0],["2017-09-08",49.9,50.1,48.86,49.95,91700.0],["2017-09-11",50.11,51.33,49.85,51.15,79900.0],["2017-09-12",51.41,51.91,50.75,51.16,106800.0],["2017-09-13",50.79,51.94,50.55,50.83,140400.0],["2017-09-14",50.84,51.38,49.91,50.06,127800.0],["2017-09-15",50.25,50.39,49.51,50.09,214200.0],["2017-09-18",50.0,51.41,49.65,49.83,75800.0],["2017-09-19",49.82,50.73,49.82,50.35,84500.0],["2017-09-20",50.14,50.8,49.25,50.8,64200.0],["2017-09-21",50.73,51.27,49.74,50.92,51900.0],["2017-09-22",51.03,51.04,49.75,50.04,57900.0],["2017-09-25",50.0,50.63,49.89,50.18,146000.0],["2017-09-26",50.08,50.58,49.7,49.77,118700.0],["2017-09-27",49.76,51.8,49.76,51.43,76500.0],["2017-09-28",51.38,51.87,50.95,51.55,75400.0],["2017-09-29",51.32,52.67,51.15,52.49,90100.0],["2017-10-02",52.77,54.34,52.36,54.34,99600.0],["2017-10-03",54.4,54.4,52.78,53.34,96400.0],["2017-10-04",53.8,53.99,53.07,53.3,56100.0],["2017-10-05",53.24,53.42,52.24,53.37,54000.0],["2017-10-06",53.36,53.67,53.01,53.64,41900.0],["2017-10-09",53.88,53.88,53.0,53.5,74000.0],["2017-10-10",53.58,54.09,53.14,53.9,68500.0],["2017-10-11",54.13,54.55,53.52,54.32,51300.0],["2017-10-12",54.31,54.57,53.82,54.23,84600.0],["2017-10-13",54.22,65.0,53.0,60.11,451300.0],["2017-10-16",61.0,61.0,56.68,57.55,359700.0],["2017-10-17",57.55,58.43,57.02,57.59,94700.0],["2017-10-18",57.6,58.8,56.12,58.68,75100.0],["2017-10-19",58.52,59.33,56.78,59.02,122500.0],["2017-10-20",59.45,59.49,58.13,59.09,56500.0],["2017-10-23",58.87,59.31,58.38,58.84,116100.0],["2017-10-24",58.83,60.34,58.08,60.04,114900.0],["2017-10-25",59.83,59.93,58.43,59.65,168900.0],["2017-10-26",59.45,60.25,57.78,57.93,79300.0],["2017-10-27",57.97,58.0,57.14,57.84,54400.0],["2017-10-30",57.52,58.83,57.37,58.56,94900.0],["2017-10-31",58.74,59.37,57.06,58.08,82800.0],["2017-11-01",58.0,59.07,57.18,57.54,92100.0],["2017-11-02",55.28,59.93,55.28,59.58,275600.0],["2017-11-03",60.0,62.35,59.43,61.97,355600.0],["2017-11-06",62.04,63.98,61.56,63.51,173600.0],["2017-11-07",63.66,63.66,59.1,59.94,294800.0],["2017-11-08",59.59,61.51,58.19,60.4,186200.0],["2017-11-09",60.18,61.11,59.05,60.86,115500.0],["2017-11-10",60.7,62.82,60.7,61.9,111000.0],["2017-11-13",61.9,62.97,60.81,61.83,75500.0],["2017-11-14",61.57,64.08,60.78,64.06,158700.0],["2017-11-15",63.55,63.62,62.49,62.81,81500.0],["2017-11-16",62.8,63.3,61.91,62.94,188900.0],["2017-11-17",62.64,64.07,62.37,63.75,60500.0],["2017-11-20",63.47,64.5,62.79,64.11,94600.0],["2017-11-21",64.45,64.48,63.18,63.73,92500.0],["2017-11-22",63.64,63.94,63.22,63.35,83600.0],["2017-11-24",63.7,74.7,63.7,74.56,380500.0],["2017-11-27",74.37,74.5,66.23,66.68,486900.0],["2017-11-28",67.39,71.8,67.1,70.31,657600.0],["2017-11-29",69.91,71.53,69.29,71.02,169400.0],["2017-11-30",71.02,71.21,69.97,71.11,94200.0],["2017-12-01",70.95,71.93,69.05,70.67,126400.0],["2017-12-04",71.39,72.0,69.22,69.25,141400.0],["2017-12-05",69.26,69.94,68.5,68.9,85800.0],["2017-12-06",68.87,69.68,67.22,67.62,92000.0],["2017-12-07",67.62,68.8,66.67,67.29,133200.0],["2017-12-08",67.83,70.7,67.32,69.43,121400.0],["2017-12-11",69.7,69.88,67.69,67.94,106500.0],["2017-12-12",68.0,68.43,67.41,67.96,69900.0],["2017-12-13",67.97,68.4,67.02,67.84,124200.0],["2017-12-14",67.79,68.21,66.04,66.25,87500.0],["2017-12-15",66.0,67.65,65.1,66.27,246900.0],["2017-12-18",66.38,68.19,66.0,66.26,203500.0],["2017-12-19",66.23,67.89,65.26,65.47,77700.0],["2017-12-20",65.73,65.99,63.28,63.49,123500.0],["2017-12-21",63.6,65.22,63.16,63.58,125900.0],["2017-12-22",63.34,64.26,62.55,63.38,163100.0],["2017-12-26",63.2,64.86,62.58,63.72,109200.0],["2017-12-27",63.95,64.97,63.13,63.23,65900.0],["2017-12-28",62.95,63.95,61.92,63.61,89500.0],["2017-12-29",63.53,65.97,63.53,64.45,84000.0],["2018-01-02",65.16,68.83,64.64,68.73,180900.0],["2018-01-03",68.78,70.93,66.75,70.63,142300.0],["2018-01-04",70.85,73.4,70.02,72.41,172700.0],["2018-01-05",72.1,72.1,68.98,69.41,193400.0],["2018-01-08",69.5,69.68,67.55,68.83,100900.0],["2018-01-09",68.93,69.42,67.95,68.46,55800.0],["2018-01-10",68.37,69.02,67.23,68.64,66800.0],["2018-01-11",69.0,71.15,69.0,71.06,70500.0],["2018-01-12",71.42,73.25,70.6,72.3,95100.0],["2018-01-16",71.94,73.49,70.11,70.32,74600.0],["2018-01-17",70.82,72.44,68.55,70.99,89600.0],["2018-01-18",70.75,70.75,68.77,69.74,91400.0],["2018-01-19",69.82,70.34,68.75,69.94,90600.0],["2018-01-22",70.42,70.55,68.72,70.48,149600.0],["2018-01-23",70.18,72.85,69.95,70.9,149800.0],["2018-01-24",70.77,71.13,68.57,69.43,114700.0],["2018-01-25",69.83,69.9,67.55,67.96,121400.0],["2018-01-26",68.28,69.03,67.59,68.32,55300.0],["2018-01-29",68.23,70.95,68.23,69.8,120100.0],["2018-01-30",68.81,69.35,66.04,67.47,98900.0],["2018-01-31",67.46,68.5,66.06,67.16,134200.0],["2018-02-01",67.15,67.84,66.03,66.94,78000.0],["2018-02-02",66.24,66.24,60.49,60.87,191000.0],["2018-02-05",60.22,61.92,58.26,58.51,249100.0],["2018-02-06",57.06,61.43,56.92,58.69,194800.0],["2018-02-07",58.24,60.23,57.69,59.31,93100.0],["2018-02-08",59.25,59.5,57.85,58.03,143500.0],["2018-02-09",58.74,58.88,56.06,58.01,133900.0],["2018-02-12",58.46,58.94,56.77,58.41,92000.0],["2018-02-13",57.94,59.16,57.57,58.51,51900.0],["2018-02-14",57.93,59.72,57.67,58.92,111600.0],["2018-02-15",59.43,59.88,58.13,59.72,72000.0],["2018-02-16",59.46,59.74,58.76,59.22,56800.0],["2018-02-20",58.75,59.03,57.28,57.74,64700.0],["2018-02-21",57.95,59.79,57.67,57.94,77300.0],["2018-02-22",58.5,59.59,57.25,57.64,188500.0],["2018-02-23",57.44,57.96,56.05,56.98,172400.0],["2018-02-26",57.13,58.81,56.24,57.55,228000.0],["2018-02-27",60.04,63.55,57.95,60.4,783600.0],["2018-02-28",60.99,64.8,60.99,64.07,229000.0],["2018-03-01",64.11,64.11,59.38,61.02,252800.0],["2018-03-02",60.51,63.7,60.21,62.69,174400.0],["2018-03-05",62.52,64.42,61.46,63.87,206100.0],["2018-03-06",64.24,64.7,61.4,63.5,230200.0],["2018-03-07",62.98,64.29,61.97,64.16,147000.0],["2018-03-08",64.26,64.27,62.18,62.95,141100.0],["2018-03-09",63.31,63.33,62.52,62.88,154800.0],["2018-03-12",62.83,63.54,62.39,62.75,103300.0],["2018-03-13",62.83,63.2,61.08,62.46,177700.0],["2018-03-14",62.83,63.12,61.55,62.04,109000.0],["2018-03-15",62.15,62.9,59.26,59.75,165600.0],["2018-03-16",59.78,62.31,59.65,61.84,230800.0],["2018-03-19",61.44,61.44,60.05,60.3,88300.0],["2018-03-20",60.42,60.75,58.44,59.37,51400.0],["2018-03-21",59.47,60.99,59.41,60.51,69900.0],["2018-03-22",59.92,61.89,58.75,59.59,99500.0],["2018-03-23",59.56,60.65,58.46,58.64,90600.0],["2018-03-26",59.17,60.75,57.19,59.07,77900.0],["2018-03-27",59.07,59.07,57.23,57.68,113900.0],["2018-03-28",57.68,58.51,57.26,58.09,102800.0],["2018-03-29",58.29,58.71,57.6,58.22,60000.0],["2018-04-02",57.96,58.21,56.07,56.38,77800.0],["2018-04-03",56.73,58.29,56.25,57.31,61700.0],["2018-04-04",56.9,59.96,56.58,59.31,87600.0],["2018-04-05",59.61,60.79,59.0,59.57,56300.0],["2018-04-06",59.06,59.48,56.49,57.06,54100.0],["2018-04-09",57.53,58.76,57.04,57.65,72700.0],["2018-04-10",58.35,59.42,57.81,59.31,51700.0],["2018-04-11",59.06,60.74,58.54,60.41,91900.0],["2018-04-12",60.89,61.32,59.58,60.5,47900.0],["2018-04-13",60.61,60.74,59.02,59.52,35900.0],["2018-04-16",59.87,60.31,58.47,60.21,34800.0],["2018-04-17",60.52,61.6,59.58,61.14,44500.0],["2018-04-18",61.28,62.74,61.17,61.63,100300.0],["2018-04-19",61.32,62.48,59.79,60.64,104800.0],["2018-04-20",60.23,60.3,59.04,59.97,44600.0],["2018-04-23",60.1,61.29,57.56,58.72,80100.0],["2018-04-24",58.9,59.72,57.31,58.04,56800.0],["2018-04-25",58.03,58.85,56.54,58.41,57500.0],["2018-04-26",58.41,59.15,57.56,58.68,72500.0],["2018-04-27",58.69,58.78,57.45,57.97,47600.0],["2018-04-30",58.23,59.49,57.96,59.35,77500.0],["2018-05-01",59.24,59.71,58.29,59.1,45400.0],["2018-05-02",59.34,60.31,58.46,59.34,95500.0],["2018-05-03",59.17,60.26,57.67,58.35,46200.0],["2018-05-04",58.13,61.29,58.13,59.39,37200.0],["2018-05-07",59.41,61.21,58.71,59.66,106600.0],["2018-05-08",56.25,61.44,56.25,61.11,69300.0],["2018-05-09",61.79,62.41,57.46,62.0,137900.0],["2018-05-10",62.39,62.97,60.13,61.29,89500.0],["2018-05-11",61.55,62.39,61.15,61.96,112200.0],["2018-05-14",61.89,62.92,60.57,61.32,102800.0],["2018-05-15",61.08,62.17,60.49,61.97,76200.0],["2018-05-16",62.13,63.21,61.85,62.99,98900.0],["2018-05-17",62.82,64.99,62.39,64.61,84200.0],["2018-05-18",64.91,64.91,64.05,64.43,65400.0],["2018-05-21",64.62,64.82,63.33,63.83,40400.0],["2018-05-22",63.84,63.84,61.32,61.68,94100.0],["2018-05-23",61.59,62.78,61.59,62.45,65600.0],["2018-05-24",62.5,63.23,61.84,62.94,55100.0],["2018-05-25",62.84,63.36,61.67,62.27,82400.0],["2018-05-29",61.93,63.9,61.13,62.08,116700.0],["2018-05-30",62.24,64.23,62.24,62.95,140800.0],["2018-05-31",62.96,63.42,62.27,63.29,52800.0],["2018-06-01",63.53,64.15,62.63,62.96,88700.0],["2018-06-04",63.19,63.74,62.25,63.46,93800.0],["2018-06-05",63.38,64.0,62.37,63.56,101100.0],["2018-06-06",63.7,66.75,63.58,65.86,155000.0],["2018-06-07",65.69,67.0,64.4,65.39,59300.0],["2018-06-08",65.2,66.69,64.76,66.1,66200.0],["2018-06-11",66.09,67.61,65.53,66.39,64300.0],["2018-06-12",67.14,67.71,66.55,67.22,79900.0],["2018-06-13",67.47,67.58,64.27,66.24,113900.0],["2018-06-14",66.33,67.1,65.41,66.34,72400.0],["2018-06-15",66.1,67.47,66.1,67.39,110900.0],["2018-06-18",67.37,67.52,65.69,66.98,50400.0],["2018-06-19",66.57,67.73,66.33,67.2,59500.0],["2018-06-20",67.48,68.09,67.24,67.96,78800.0],["2018-06-21",67.97,68.16,66.87,67.58,68100.0],["2018-06-22",67.8,68.19,66.84,68.08,99300.0],["2018-06-25",67.74,68.3,67.14,67.91,95600.0],["2018-06-26",67.94,68.58,66.77,67.72,55800.0],["2018-06-27",67.8,68.58,65.73,66.07,108300.0],["2018-06-28",65.88,68.32,65.56,67.47,83900.0],["2018-06-29",67.83,67.83,66.11,66.8,39500.0],["2018-07-02",66.61,67.96,65.86,67.9,97400.0],["2018-07-03",67.87,68.5,67.35,67.9,44900.0],["2018-07-05",68.33,68.62,67.56,68.14,103200.0],["2018-07-06",68.19,72.81,68.19,71.0,290000.0],["2018-07-09",71.2,72.46,70.47,71.34,78700.0],["2018-07-10",71.34,72.12,70.0,71.16,151100.0],["2018-07-11",70.93,71.64,70.57,71.15,92400.0],["2018-07-12",71.56,71.96,70.79,71.28,62300.0],["2018-07-13",71.45,71.7,70.45,70.88,48100.0],["2018-07-16",70.89,71.1,69.03,70.31,71600.0],["2018-07-17",70.22,70.9,69.25,70.07,60900.0],["2018-07-18",69.99,71.19,69.38,70.86,56400.0],["2018-07-19",70.85,70.85,69.89,70.56,37600.0],["2018-07-20",70.75,71.19,69.42,70.49,63200.0],["2018-07-23",69.03,70.99,68.76,70.28,55200.0],["2018-07-24",70.66,71.19,70.01,70.99,75800.0],["2018-07-25",70.72,71.97,70.47,71.24,152200.0],["2018-07-26",71.22,71.75,70.25,70.73,34600.0],["2018-07-27",70.74,70.98,66.65,68.08,98700.0],["2018-07-30",68.22,69.47,66.5,67.41,109600.0],["2018-07-31",67.81,69.23,66.64,66.95,139100.0],["2018-08-01",66.96,68.5,66.1,66.1,97400.0],["2018-08-02",65.51,67.07,65.5,65.96,81600.0],["2018-08-03",65.85,67.27,64.64,65.03,58800.0],["2018-08-06",64.78,65.83,64.31,65.62,55500.0],["2018-08-07",64.78,64.78,49.76,56.44,927500.0],["2018-08-08",55.6,57.39,54.56,57.06,294900.0],["2018-08-09",56.89,57.28,55.99,56.71,86900.0],["2018-08-10",56.31,57.65,56.24,57.04,70100.0],["2018-08-13",56.94,57.44,56.6,57.23,63200.0],["2018-08-14",57.3,57.82,56.8,57.15,68600.0],["2018-08-15",56.85,56.85,54.8,56.0,138000.0],["2018-08-16",56.28,57.23,55.41,55.82,96100.0],["2018-08-17",55.77,56.47,55.03,56.41,76200.0],["2018-08-20",56.28,56.63,55.62,56.13,68800.0],["2018-08-21",56.17,57.09,55.67,56.71,80400.0],["2018-08-22",56.71,57.44,56.08,57.33,67500.0],["2018-08-23",57.41,58.31,56.75,57.3,81400.0],["2018-08-24",57.29,57.98,56.91,57.31,37500.0],["2018-08-27",57.48,58.25,56.93,57.3,89400.0],["2018-08-28",57.29,57.57,57.0,57.22,32900.0],["2018-08-29",57.22,57.78,56.77,57.76,44200.0],["2018-08-30",57.7,57.7,56.24,57.29,58600.0],["2018-08-31",57.03,58.34,56.69,58.2,90700.0],["2018-09-04",58.09,58.49,56.62,57.48,71500.0],["2018-09-05",57.49,58.89,56.95,57.92,99800.0],["2018-09-06",57.99,57.99,56.16,56.6,150400.0],["2018-09-07",56.45,56.57,54.56,56.15,114400.0],["2018-09-10",56.24,56.79,54.45,55.26,73400.0],["2018-09-11",55.18,55.67,54.48,55.39,71000.0],["2018-09-12",55.27,55.33,53.27,54.4,70800.0],["2018-09-13",54.64,55.05,53.62,54.07,64100.0],["2018-09-14",54.03,54.27,53.25,53.62,86400.0],["2018-09-17",53.64,54.32,52.0,53.0,73400.0],["2018-09-18",52.94,54.18,52.71,53.53,46000.0],["2018-09-19",53.54,54.32,52.89,53.32,64400.0],["2018-09-20",53.46,54.5,52.78,54.32,72000.0],["2018-09-21",54.38,54.85,52.92,52.95,251600.0],["2018-09-24",52.83,53.69,52.26,53.56,37300.0],["2018-09-25",53.7,54.5,53.28,53.32,57300.0],["2018-09-26",53.45,54.13,52.32,54.05,60000.0],["2018-09-27",53.66,57.24,52.49,55.97,139000.0],["2018-09-28",55.93,56.86,55.24,56.54,76600.0],["2018-10-01",57.0,57.03,55.62,56.14,92500.0],["2018-10-02",55.98,57.15,55.37,55.51,48700.0],["2018-10-03",55.63,56.43,55.26,56.32,39300.0],["2018-10-04",56.17,56.97,54.22,55.96,106000.0],["2018-10-05",55.96,56.06,54.09,54.99,53400.0],["2018-10-08",54.95,55.99,53.78,54.76,37100.0],["2018-10-09",54.73,56.39,54.54,55.5,69000.0],["2018-10-10",55.5,55.73,54.27,54.38,67500.0],["2018-10-11",54.23,55.41,53.43,53.98,56600.0],["2018-10-12",54.87,55.37,54.0,54.38,45500.0],["2018-10-15",54.31,55.0,53.61,54.57,61000.0],["2018-10-16",54.83,56.45,53.93,56.27,61600.0],["2018-10-17",56.13,56.79,55.02,56.44,61900.0],["2018-10-18",56.24,57.63,55.33,55.94,50400.0],["2018-10-19",55.98,56.28,54.59,55.0,37700.0],["2018-10-22",55.2,55.46,52.8,54.94,74700.0],["2018-10-23",54.25,56.44,53.87,55.63,56400.0],["2018-10-24",55.62,55.9,52.63,53.1,76500.0],["2018-10-25",53.24,55.18,51.34,51.68,176100.0],["2018-10-26",51.04,52.97,50.87,51.54,96500.0],["2018-10-29",52.01,52.84,50.08,50.14,79800.0],["2018-10-30",50.13,51.13,50.11,50.6,63900.0],["2018-10-31",51.08,51.73,48.51,48.53,95600.0],["2018-11-01",48.79,52.66,48.79,52.1,59400.0],["2018-11-02",52.24,52.98,51.04,51.91,37400.0],["2018-11-05",51.92,53.09,50.39,51.58,59700.0],["2018-11-06",55.0,55.0,48.4,53.52,118800.0],["2018-11-07",53.88,55.76,52.67,55.27,103800.0],["2018-11-08",55.23,55.94,53.35,54.04,37300.0],["2018-11-09",53.86,55.12,52.52,52.66,78600.0],["2018-11-12",52.67,53.58,51.69,52.47,54000.0],["2018-11-13",52.63,53.64,51.75,51.75,59200.0],["2018-11-14",52.15,53.07,51.2,52.1,57400.0],["2018-11-15",51.89,52.75,50.53,51.99,54800.0],["2018-11-16",51.94,53.24,51.01,52.93,98100.0],["2018-11-19",52.91,53.98,52.21,53.56,40900.0],["2018-11-20",53.02,54.37,52.77,53.46,89600.0],["2018-11-21",53.68,55.39,53.42,55.12,56100.0],["2018-11-23",54.75,55.9,53.42,55.28,25700.0],["2018-11-26",55.36,55.83,53.47,54.21,68200.0],["2018-11-27",54.01,55.24,53.61,54.99,43700.0],["2018-11-28",54.94,56.06,53.34,55.69,65500.0],["2018-11-29",55.33,55.7,53.81,54.22,54200.0],["2018-11-30",54.2,56.0,54.2,55.59,58600.0],["2018-12-03",56.32,57.63,53.89,55.35,40100.0],["2018-12-04",55.34,55.34,52.64,52.84,80100.0],["2018-12-06",52.21,54.21,51.35,51.48,198200.0],["2018-12-07",51.49,54.84,51.45,53.5,107900.0],["2018-12-10",53.33,55.41,51.05,54.92,81200.0],["2018-12-11",55.46,55.46,52.93,54.51,58700.0],["2018-12-12",54.97,55.21,53.74,54.46,43100.0],["2018-12-13",54.54,56.34,54.25,55.13,80200.0],["2018-12-14",54.76,54.91,52.44,53.04,129400.0],["2018-12-17",52.57,53.56,50.51,50.96,110200.0],["2018-12-18",51.26,51.33,47.72,47.9,79200.0],["2018-12-19",48.13,48.45,44.8,45.47,125800.0],["2018-12-20",45.37,46.03,43.65,43.74,108900.0],["2018-12-21",43.91,44.17,41.0,41.17,218300.0],["2018-12-24",40.57,42.54,36.92,41.76,48600.0],["2018-12-26",42.0,43.11,41.14,43.05,86900.0],["2018-12-27",42.46,43.97,42.0,42.96,92900.0],["2018-12-28",42.87,44.8,41.58,43.87,69100.0],["2018-12-31",43.69,45.19,41.71,45.02,111500.0],["2019-01-02",44.42,45.83,44.4,45.83,73400.0],["2019-01-03",45.98,47.07,45.14,46.71,114200.0],["2019-01-04",47.27,48.88,47.14,48.82,41700.0],["2019-01-07",49.11,50.65,47.77,50.56,112700.0],["2019-01-08",50.93,52.9,50.9,51.58,102600.0],["2019-01-09",51.66,53.27,51.66,52.65,62100.0],["2019-01-10",52.37,52.91,51.59,52.52,42400.0],["2019-01-11",52.5,53.34,52.12,53.0,49900.0],["2019-01-14",52.95,54.05,52.73,53.0,59300.0],["2019-01-15",53.01,53.93,52.38,53.17,34400.0],["2019-01-16",53.2,54.63,53.2,54.1,89000.0],["2019-01-17",53.77,55.06,53.76,54.03,80900.0],["2019-01-18",54.18,54.88,53.17,54.67,49000.0],["2019-01-22",54.5,54.5,52.7,52.9,68200.0],["2019-01-23",52.89,53.89,51.89,53.63,69800.0],["2019-01-24",53.63,53.81,52.71,53.19,31500.0],["2019-01-25",53.49,54.52,52.86,53.51,35500.0],["2019-01-28",53.04,53.85,52.6,52.94,29700.0],["2019-01-29",52.1,53.5,52.1,52.69,21300.0],["2019-01-30",52.79,54.65,52.79,54.23,63000.0],["2019-01-31",54.24,55.76,53.41,53.74,64000.0],["2019-02-01",53.63,54.66,53.55,54.22,63100.0],["2019-02-04",54.15,56.44,53.61,56.42,72900.0],["2019-02-05",56.54,57.57,56.54,57.24,83300.0],["2019-02-06",57.24,57.78,56.72,57.27,35300.0],["2019-02-07",57.02,57.41,54.72,55.54,62000.0],["2019-02-08",55.36,56.08,54.83,55.86,44000.0],["2019-02-11",55.99,56.37,55.37,56.29,34100.0],["2019-02-12",56.38,58.04,56.05,57.99,87900.0],["2019-02-13",57.84,59.1,56.77,58.62,45900.0],["2019-02-14",58.42,59.93,58.23,58.84,76600.0],["2019-02-15",59.05,60.92,58.89,60.9,83100.0],["2019-02-19",60.43,61.35,59.8,60.73,80300.0],["2019-02-20",60.74,61.19,58.54,60.85,86700.0],["2019-02-21",60.55,61.76,59.63,60.58,78200.0],["2019-02-22",60.59,61.23,59.84,60.36,67700.0],["2019-02-25",60.57,60.89,59.62,60.78,46900.0],["2019-02-26",60.79,61.1,59.86,61.1,95800.0],["2019-02-27",64.58,65.0,60.49,64.71,179500.0],["2019-02-28",64.71,67.58,64.44,65.79,207400.0],["2019-03-01",66.08,66.96,63.63,64.31,89400.0],["2019-03-04",64.34,65.67,63.6,64.52,80000.0],["2019-03-05",64.55,65.95,64.02,65.13,67700.0],["2019-03-06",64.77,65.21,62.65,64.04,112000.0],["2019-03-07",64.04,64.22,63.11,63.5,45200.0],["2019-03-08",63.04,64.15,62.06,63.83,35800.0],["2019-03-11",63.84,65.84,63.72,65.23,108200.0],["2019-03-12",65.23,65.68,63.63,64.21,74900.0],["2019-03-13",64.46,64.86,63.98,64.31,40900.0],["2019-03-14",64.31,64.8,63.61,63.74,23600.0],["2019-03-15",63.89,64.51,63.21,63.49,92300.0],["2019-03-18",63.25,64.02,62.67,63.39,62500.0],["2019-03-19",63.49,64.35,63.01,63.31,45400.0],["2019-03-20",63.2,65.94,63.2,64.45,79500.0],["2019-03-21",64.02,66.51,64.02,64.42,52300.0],["2019-03-22",64.08,66.92,63.52,65.97,159400.0],["2019-03-25",65.97,66.81,65.42,66.64,63700.0],["2019-03-26",66.94,69.85,66.94,68.01,142600.0],["2019-03-27",67.72,67.9,66.0,66.39,138400.0],["2019-03-28",66.77,68.8,66.56,67.76,111900.0],["2019-03-29",68.35,71.0,68.35,70.54,230300.0],["2019-04-01",71.07,71.39,69.86,70.18,92200.0],["2019-04-02",70.29,70.64,68.27,69.54,102600.0],["2019-04-03",70.16,70.48,69.46,69.86,64700.0],["2019-04-04",69.84,71.25,69.59,70.48,82800.0],["2019-04-05",70.32,71.36,70.0,70.5,71600.0],["2019-04-08",70.53,70.79,69.55,69.84,87300.0],["2019-04-09",69.72,70.04,68.94,69.09,111600.0],["2019-04-10",69.5,70.4,68.89,69.15,48000.0],["2019-04-11",69.36,69.36,67.31,68.27,63100.0],["2019-04-12",68.6,69.5,67.92,69.29,71700.0],["2019-04-15",69.36,70.6,67.62,68.45,82300.0],["2019-04-16",68.68,69.55,67.9,68.6,67600.0],["2019-04-17",68.98,69.1,64.79,69.0,176300.0],["2019-04-18",69.09,70.75,68.24,68.88,108100.0],["2019-04-22",68.34,69.59,67.52,68.81,65800.0],["2019-04-23",68.64,70.35,68.07,69.64,86700.0],["2019-04-24",69.54,70.59,69.01,70.0,88300.0],["2019-04-25",69.77,70.47,68.36,69.66,80200.0],["2019-04-26",69.79,71.55,68.54,70.77,118700.0],["2019-04-29",70.45,71.67,69.76,70.9,83500.0],["2019-04-30",70.87,71.0,69.4,70.98,148800.0],["2019-05-01",71.0,71.0,69.16,70.24,108500.0],["2019-05-02",69.55,70.97,69.55,70.61,54900.0],["2019-05-03",71.01,72.45,70.57,71.43,82600.0],["2019-05-06",70.66,72.79,70.53,72.69,97000.0],["2019-05-07",72.16,72.78,69.9,70.76,116100.0],["2019-05-08",70.95,71.51,69.35,71.0,148700.0],["2019-05-09",73.15,73.5,68.31,73.17,253600.0],["2019-05-10",66.1,74.0,66.0,73.19,176900.0],["2019-05-13",72.44,72.44,69.19,70.55,253700.0],["2019-05-14",70.52,70.9,69.65,69.77,118700.0],["2019-05-15",69.29,69.73,68.48,69.14,145400.0],["2019-05-16",69.71,71.42,69.58,70.38,160200.0],["2019-05-17",69.92,71.45,69.36,69.92,125300.0],["2019-05-20",69.46,70.14,68.69,69.26,79800.0],["2019-05-21",69.54,70.13,68.78,69.22,131300.0],["2019-05-22",69.23,69.95,67.86,69.57,74000.0],["2019-05-23",69.16,70.09,67.74,68.43,137500.0],["2019-05-24",68.8,69.51,67.83,68.47,97400.0],["2019-05-28",68.6,69.69,68.34,68.35,79200.0],["2019-05-29",67.9,68.15,66.66,67.98,101400.0],["2019-05-30",68.42,69.05,67.5,67.77,125900.0],["2019-05-31",67.65,72.25,67.44,69.66,234500.0],["2019-06-03",69.66,71.5,68.87,70.53,183000.0],["2019-06-04",71.13,72.43,70.99,71.55,419800.0],["2019-06-05",71.93,72.18,70.77,71.12,135900.0],["2019-06-06",71.05,71.47,69.49,69.97,120200.0],["2019-06-07",70.33,71.66,69.8,70.77,193900.0],["2019-06-10",71.09,71.6,70.27,70.51,118600.0],["2019-06-11",70.72,71.05,68.88,69.68,167200.0],["2019-06-12",69.39,71.54,69.39,70.83,97500.0],["2019-06-13",70.91,72.25,70.91,71.25,99800.0],["2019-06-14",71.34,71.63,69.91,70.54,116700.0],["2019-06-17",70.68,73.87,70.68,72.5,139300.0],["2019-06-18",73.0,74.82,72.41,73.96,204600.0],["2019-06-19",74.48,74.71,73.67,74.39,175100.0],["2019-06-20",74.49,78.35,74.49,77.64,316100.0],["2019-06-21",77.56,77.6,75.31,77.05,178600.0],["2019-06-24",76.84,77.59,76.09,76.89,145900.0],["2019-06-25",77.07,78.55,76.39,77.94,180500.0],["2019-06-26",78.07,80.3,77.07,78.42,200100.0],["2019-06-27",78.58,80.26,78.47,79.47,136200.0],["2019-06-28",79.62,83.33,79.07,82.2,363700.0],["2019-07-01",83.0,83.77,80.07,82.71,250700.0],["2019-07-02",83.43,84.1,82.54,83.94,181100.0],["2019-07-03",84.1,84.1,82.97,83.56,62700.0],["2019-07-05",83.29,83.72,82.22,83.43,95500.0],["2019-07-08",83.5,83.6,81.5,82.74,217600.0],["2019-07-09",82.31,83.28,81.51,82.21,189100.0],["2019-07-10",82.34,82.48,80.23,80.99,104700.0],["2019-07-11",81.18,81.64,78.97,79.88,159900.0],["2019-07-12",79.86,82.49,79.43,81.36,281400.0],["2019-07-15",81.94,82.54,79.49,80.8,102600.0],["2019-07-16",80.8,81.58,80.15,81.0,69900.0],["2019-07-17",81.02,81.47,79.66,80.8,72200.0],["2019-07-18",80.78,81.88,80.32,81.0,62000.0],["2019-07-19",80.81,81.39,79.84,80.75,80900.0],["2019-07-22",80.97,81.88,80.25,81.25,127500.0],["2019-07-23",81.36,81.6,80.26,81.41,97700.0],["2019-07-24",81.31,84.07,80.43,83.16,100000.0],["2019-07-25",83.17,83.44,81.73,82.56,123800.0],["2019-07-26",82.6,85.15,82.58,84.26,101400.0],["2019-07-29",84.56,85.23,82.96,84.74,106600.0],["2019-07-30",84.11,85.84,83.86,85.39,131200.0],["2019-07-31",85.38,86.96,84.15,84.59,179600.0],["2019-08-01",84.7,85.38,83.1,84.48,101800.0],["2019-08-02",83.78,85.1,83.12,84.33,81300.0],["2019-08-05",82.92,83.47,80.56,82.54,117500.0],["2019-08-06",82.79,84.16,81.49,82.56,149000.0],["2019-08-07",76.53,76.53,63.73,72.62,506600.0],["2019-08-08",71.21,74.06,69.07,73.67,171200.0],["2019-08-09",73.36,73.49,70.83,71.53,170100.0],["2019-08-12",71.22,72.64,70.58,71.28,152200.0],["2019-08-13",71.17,73.45,70.78,72.05,228100.0],["2019-08-14",71.44,72.35,67.93,70.31,187100.0],["2019-08-15",70.35,70.81,66.46,67.09,292200.0],["2019-08-16",66.89,68.71,66.7,68.54,161100.0],["2019-08-19",68.97,69.05,67.41,67.54,209500.0],["2019-08-20",67.44,68.88,67.23,67.36,126700.0],["2019-08-21",67.78,68.75,66.82,67.07,133100.0],["2019-08-22",67.28,67.68,66.09,66.35,151500.0],["2019-08-23",66.16,67.08,64.38,64.7,171200.0],["2019-08-26",65.14,66.37,64.73,65.56,180100.0],["2019-08-27",65.91,66.1,64.46,65.0,189500.0],["2019-08-28",64.87,66.81,64.6,65.84,114400.0],["2019-08-29",66.27,66.7,65.83,66.04,74300.0],["2019-08-30",66.04,66.45,65.03,65.5,91000.0],["2019-09-03",65.08,65.95,64.36,64.87,132300.0],["2019-09-04",65.33,65.56,64.51,64.8,99200.0],["2019-09-05",65.09,66.44,64.26,65.09,116000.0],["2019-09-06",65.23,66.51,64.92,65.23,105800.0],["2019-09-09",65.25,69.09,64.98,66.63,277200.0],["2019-09-10",66.69,69.56,66.1,69.04,229200.0],["2019-09-11",69.15,70.0,67.29,69.64,288600.0],["2019-09-12",70.15,73.64,69.07,72.48,272900.0],["2019-09-13",73.06,77.46,71.57,76.53,319200.0],["2019-09-16",76.14,77.24,71.91,72.86,372800.0],["2019-09-17",72.86,74.96,72.25,73.93,131600.0],["2019-09-18",73.85,74.24,70.46,73.09,189100.0],["2019-09-19",73.2,74.34,72.08,72.69,108300.0],["2019-09-20",72.61,74.05,71.98,72.42,272200.0],["2019-09-23",72.28,72.88,70.95,72.25,131400.0],["2019-09-24",72.64,73.09,70.95,72.13,87800.0],["2019-09-25",71.8,73.29,71.13,72.4,72000.0],["2019-09-26",72.34,73.0,71.73,72.71,114800.0],["2019-09-27",72.91,74.29,71.84,72.37,92400.0],["2019-09-30",72.46,74.26,72.46,72.88,115900.0],["2019-10-01",72.55,74.44,72.1,72.38,100300.0],["2019-10-02",72.07,73.58,71.4,72.73,102700.0],["2019-10-03",72.68,73.76,71.12,73.12,140100.0],["2019-10-04",73.19,74.1,71.94,73.4,61100.0],["2019-10-07",73.96,74.33,72.85,73.44,114900.0],["2019-10-08",72.8,73.8,71.66,72.81,185600.0],["2019-10-09",73.4,73.71,70.25,71.51,150700.0],["2019-10-10",71.68,72.5,70.86,71.31,108900.0],["2019-10-11",71.72,72.79,70.55,71.56,118800.0],["2019-10-14",71.3,71.43,69.13,71.06,102600.0],["2019-10-15",71.3,74.0,69.59,71.89,189400.0],["2019-10-16",72.15,73.99,71.39,72.39,202000.0],["2019-10-17",72.84,73.55,71.75,73.39,178300.0],["2019-10-18",73.4,75.27,73.4,74.59,141200.0],["2019-10-21",75.02,76.0,74.13,75.88,170900.0],["2019-10-22",76.29,78.42,76.01,78.13,107000.0],["2019-10-23",78.09,79.15,77.87,78.2,126700.0],["2019-10-24",78.19,78.87,77.12,77.63,176200.0],["2019-10-25",77.36,79.19,77.36,78.07,142500.0],["2019-10-28",78.44,80.09,78.09,78.73,194300.0],["2019-10-29",78.65,79.3,77.81,78.43,168300.0],["2019-10-30",78.44,78.86,77.29,78.11,202800.0],["2019-10-31",78.08,79.0,77.32,78.11,287200.0],["2019-11-01",78.45,79.49,77.95,78.48,192600.0],["2019-11-04",78.98,80.87,78.62,79.83,186800.0],["2019-11-05",79.82,80.16,78.7,78.91,222400.0],["2019-11-06",68.51,75.75,59.63,60.17,1526900.0],["2019-11-07",59.53,61.71,57.03,61.43,529900.0],["2019-11-08",61.25,61.89,57.16,57.38,389000.0],["2019-11-11",58.3,58.63,55.62,57.36,379600.0],["2019-11-12",57.58,59.07,57.23,57.95,232700.0],["2019-11-13",57.44,57.44,56.0,56.72,117700.0],["2019-11-14",56.86,56.87,55.52,55.65,67700.0],["2019-11-15",56.03,56.03,54.63,55.74,173600.0],["2019-11-18",55.43,56.18,54.99,56.08,79100.0],["2019-11-19",56.06,57.49,55.95,56.56,75200.0],["2019-11-20",56.7,58.2,56.41,57.06,109700.0],["2019-11-21",58.0,58.14,57.16,57.39,157500.0],["2019-11-22",57.42,57.93,56.94,57.62,67900.0],["2019-11-25",57.78,60.7,57.78,59.27,147700.0],["2019-11-26",59.41,60.21,58.43,58.68,90700.0],["2019-11-27",58.68,60.5,58.68,59.94,94300.0],["2019-11-29",60.41,62.12,60.1,61.62,110800.0],["2019-12-02",61.83,61.83,59.73,60.05,136900.0],["2019-12-03",59.59,60.93,58.51,59.53,409300.0],["2019-12-04",59.75,60.2,58.83,60.08,130500.0],["2019-12-05",59.97,60.26,58.64,58.69,113500.0],["2019-12-06",58.7,60.0,58.7,59.41,116500.0],["2019-12-09",59.64,61.24,59.25,61.08,157900.0],["2019-12-10",61.14,62.33,60.94,61.29,88600.0],["2019-12-11",61.5,61.56,60.27,60.49,63500.0],["2019-12-12",60.34,62.12,59.87,61.96,146100.0],["2019-12-13",61.88,62.0,60.62,61.09,61000.0],["2019-12-16",61.3,63.62,61.3,62.98,108800.0],["2019-12-17",62.81,64.22,62.44,63.28,119700.0],["2019-12-18",63.24,64.24,62.5,64.01,86100.0],["2019-12-19",63.82,65.0,63.75,64.99,75400.0],["2019-12-20",65.0,65.0,63.57,63.81,182000.0],["2019-12-23",64.02,64.9,63.58,63.84,67600.0],["2019-12-24",63.87,64.6,63.57,64.6,28800.0],["2019-12-26",64.72,64.72,63.13,63.5,71100.0],["2019-12-27",63.86,63.86,61.05,61.33,74900.0],["2019-12-30",61.45,61.57,60.51,61.19,59700.0],["2019-12-31",61.06,62.14,60.65,61.67,55700.0],["2020-01-02",62.2,62.2,59.59,60.07,101000.0],["2020-01-03",59.53,60.58,59.49,60.15,64800.0],["2020-01-06",59.51,59.52,57.62,57.76,90100.0],["2020-01-07",57.76,58.45,54.29,54.82,127600.0],["2020-01-08",54.95,55.39,53.55,53.7,138500.0],["2020-01-09",54.11,55.98,53.86,55.6,143400.0],["2020-01-10",55.9,58.46,55.83,57.07,111800.0],["2020-01-13",57.67,58.29,56.6,56.69,62600.0],["2020-01-14",54.69,58.15,54.69,57.96,90800.0],["2020-01-15",57.85,59.7,57.62,59.55,69500.0],["2020-01-16",60.01,61.6,59.82,61.15,72600.0],["2020-01-17",61.58,61.72,60.6,61.27,83200.0],["2020-01-21",61.21,61.93,60.4,60.8,54600.0],["2020-01-22",60.8,62.16,59.78,61.94,57300.0],["2020-01-23",61.78,62.34,60.73,61.66,95300.0],["2020-01-24",61.65,61.82,60.75,61.5,85800.0],["2020-01-27",60.5,61.5,60.03,60.89,80000.0],["2020-01-28",61.19,61.69,60.75,61.36,40300.0],["2020-01-29",61.36,62.27,61.07,61.41,64900.0],["2020-01-30",60.84,61.46,60.84,61.24,39200.0],["2020-01-31",60.94,62.37,60.94,62.0,59600.0],["2020-02-03",62.68,62.95,61.63,62.54,67200.0],["2020-02-04",63.14,64.08,62.15,62.37,55800.0],["2020-02-05",62.73,63.66,62.69,63.04,93000.0],["2020-02-06",63.4,68.19,63.37,67.14,128500.0],["2020-02-07",66.66,66.66,64.46,64.89,64700.0],["2020-02-10",64.86,66.68,64.86,66.01,51900.0],["2020-02-11",66.55,66.55,65.4,65.64,47800.0],["2020-02-12",65.97,66.85,65.08,65.65,77200.0],["2020-02-13",65.35,65.95,64.74,65.47,30600.0],["2020-02-14",65.44,66.38,65.21,65.66,31500.0],["2020-02-18",65.39,65.69,64.36,64.79,53700.0],["2020-02-19",64.87,64.87,62.77,62.8,72500.0],["2020-02-20",62.54,62.61,60.22,60.91,44100.0],["2020-02-21",60.91,62.44,60.66,61.44,41900.0],["2020-02-24",60.01,61.34,58.0,58.73,76700.0],["2020-02-25",59.05,59.05,57.53,57.71,67200.0],["2020-02-26",57.92,59.5,57.64,59.33,60900.0],["2020-02-27",56.93,56.93,47.1,48.25,194200.0],["2020-02-28",46.35,48.59,45.0,48.01,215800.0],["2020-03-02",48.45,48.45,43.3,44.26,203800.0],["2020-03-03",43.39,45.8,43.0,44.96,237700.0],["2020-03-04",45.39,46.97,44.27,46.73,150100.0],["2020-03-05",45.9,45.9,42.55,43.3,112700.0],["2020-03-06",43.11,44.55,41.56,42.92,185700.0],["2020-03-09",40.43,41.84,39.03,40.17,117800.0],["2020-03-10",40.95,41.46,38.16,40.12,93400.0],["2020-03-11",39.05,39.41,37.2,38.3,90300.0],["2020-03-12",35.73,35.83,32.87,35.01,148300.0],["2020-03-13",35.26,36.91,32.28,35.94,187700.0],["2020-03-16",32.23,33.24,28.28,30.35,133300.0],["2020-03-17",30.59,40.94,28.85,40.94,155800.0],["2020-03-18",38.18,40.52,35.96,38.4,146000.0],["2020-03-19",38.39,42.55,38.0,41.98,126000.0],["2020-03-20",42.06,44.1,36.69,36.95,178800.0],["2020-03-23",37.31,40.41,34.02,35.06,179200.0],["2020-03-24",37.61,45.2,36.6,43.55,103800.0],["2020-03-25",43.85,44.37,38.87,39.93,116600.0],["2020-03-26",40.5,44.55,39.2,40.67,109500.0],["2020-03-27",39.32,41.01,36.91,37.76,93100.0],["2020-03-30",38.07,41.39,37.71,40.55,96300.0],["2020-03-31",40.06,41.94,38.93,40.74,113600.0],["2020-04-01",40.24,40.65,37.09,37.77,71900.0],["2020-04-02",37.6,38.96,36.17,38.74,48600.0],["2020-04-03",38.8,41.17,36.8,38.22,42500.0],["2020-04-06",40.0,43.53,38.39,43.22,92300.0],["2020-04-07",45.16,45.16,43.55,43.93,62000.0],["2020-04-08",45.37,45.37,43.01,44.17,81900.0],["2020-04-09",44.94,47.24,44.94,47.21,54200.0],["2020-04-13",48.0,50.54,45.48,50.1,74400.0],["2020-04-14",50.16,52.22,45.15,45.6,172600.0],["2020-04-15",43.54,44.24,41.97,42.87,138000.0],["2020-04-16",43.61,44.21,42.0,42.78,77900.0],["2020-04-17",44.57,45.2,42.8,43.13,49300.0],["2020-04-20",43.0,44.96,42.51,43.64,55200.0],["2020-04-21",42.34,42.34,40.73,41.83,42400.0],["2020-04-22",42.43,42.43,41.59,41.83,38600.0],["2020-04-23",42.18,43.42,41.43,41.92,46600.0],["2020-04-24",42.12,43.26,41.51,41.77,97500.0],["2020-04-27",42.55,46.11,41.09,45.51,91200.0],["2020-04-28",46.78,48.45,43.0,45.9,54300.0],["2020-04-29",44.84,44.84,40.7,42.0,299400.0],["2020-04-30",40.91,42.76,39.5,40.01,90900.0],["2020-05-01",39.22,39.46,37.99,38.79,84600.0],["2020-05-04",38.75,40.62,38.44,38.97,88100.0],["2020-05-05",39.6,40.78,37.57,38.21,84500.0],["2020-05-06",38.08,38.69,36.4,36.96,98600.0],["2020-05-07",40.62,40.62,33.38,34.06,307000.0],["2020-05-08",33.98,35.88,33.98,34.38,209500.0],["2020-05-11",33.88,34.81,32.82,34.8,125600.0],["2020-05-12",34.79,35.44,32.34,32.5,160500.0],["2020-05-13",32.26,32.66,30.64,31.17,136000.0],["2020-05-14",30.61,30.61,29.36,30.23,69200.0],["2020-05-15",29.96,31.74,29.56,31.02,85900.0],["2020-05-18",32.19,34.71,31.83,32.99,162200.0],["2020-05-19",33.06,33.53,31.15,31.15,107500.0],["2020-05-20",31.59,31.59,29.67,31.5,108700.0],["2020-05-21",31.65,32.2,31.02,31.68,83900.0],["2020-05-22",31.75,31.75,30.78,31.57,71400.0],["2020-05-26",32.18,32.76,31.27,31.39,184400.0],["2020-05-27",31.99,32.14,30.8,31.61,132100.0],["2020-05-28",32.14,32.91,31.38,31.79,133100.0],["2020-05-29",31.04,31.2,30.0,31.06,177500.0],["2020-06-01",30.94,32.08,30.71,31.33,149700.0],["2020-06-02",31.57,31.79,29.69,30.28,459600.0],["2020-06-03",30.56,31.76,29.93,30.08,242000.0],["2020-06-04",29.87,31.99,29.7,31.01,165700.0],["2020-06-05",32.04,32.91,31.55,32.17,235300.0],["2020-06-08",32.85,35.44,32.5,34.88,181600.0],["2020-06-09",34.75,34.75,33.06,33.5,221900.0],["2020-06-10",33.63,36.59,33.04,34.75,184800.0],["2020-06-11",33.43,33.7,30.74,31.31,188200.0],["2020-06-12",32.23,32.95,30.1,31.31,170500.0],["2020-06-15",30.26,31.37,30.11,31.2,115100.0],["2020-06-16",32.42,32.7,30.85,31.59,158300.0],["2020-06-17",31.5,31.5,30.44,30.48,90200.0],["2020-06-18",30.25,30.43,29.38,30.16,122900.0],["2020-06-19",30.64,30.64,29.51,29.93,207000.0],["2020-06-22",29.98,30.85,29.64,30.57,135100.0],["2020-06-23",31.07,31.99,30.02,30.81,169500.0],["2020-06-24",30.26,30.71,29.93,30.08,118300.0],["2020-06-25",30.01,31.54,29.7,31.49,116300.0],["2020-06-26",31.0,31.01,29.81,30.47,271300.0],["2020-06-29",30.89,31.21,30.0,31.2,145000.0],["2020-06-30",30.89,32.48,30.89,32.34,96000.0],["2020-07-01",32.35,32.89,31.57,31.88,97000.0],["2020-07-02",32.27,32.27,30.62,30.89,106600.0],["2020-07-06",31.74,31.79,30.9,31.34,61000.0],["2020-07-07",31.02,31.49,30.54,30.63,62800.0],["2020-07-08",30.83,30.83,28.59,29.07,111700.0],["2020-07-09",29.05,29.05,26.38,26.38,213100.0],["2020-07-10",26.33,27.44,25.23,27.23,94200.0],["2020-07-13",27.67,29.01,27.5,27.9,119900.0],["2020-07-14",27.94,28.47,27.55,28.47,74400.0],["2020-07-15",29.07,30.04,28.99,29.56,80400.0],["2020-07-16",29.39,29.92,29.09,29.76,73100.0],["2020-07-17",29.81,30.64,29.76,30.03,115100.0],["2020-07-20",30.01,30.13,29.24,29.38,90500.0],["2020-07-21",29.76,30.3,29.45,29.59,164300.0],["2020-07-22",29.46,29.86,28.52,28.84,79600.0],["2020-07-23",28.64,28.64,27.55,28.14,71800.0],["2020-07-24",27.97,28.15,26.37,26.51,124600.0],["2020-07-27",26.64,28.39,26.23,28.37,88500.0],["2020-07-28",28.22,29.06,27.71,28.65,73200.0],["2020-07-29",28.64,29.79,28.41,29.58,95800.0],["2020-07-30",29.11,30.35,29.11,30.3,85000.0],["2020-07-31",30.15,30.15,28.81,29.61,97800.0],["2020-08-03",29.56,29.86,28.42,29.86,88900.0],["2020-08-04",29.67,31.31,29.43,30.84,101500.0],["2020-08-05",30.92,31.29,29.71,31.0,245600.0],["2020-08-06",30.51,31.42,29.23,29.5,119300.0],["2020-08-07",29.22,30.6,29.04,30.37,73400.0],["2020-08-10",30.47,33.39,30.4,33.07,108100.0],["2020-08-11",33.3,34.23,30.85,31.21,111500.0],["2020-08-12",31.78,31.96,31.3,31.63,89700.0],["2020-08-13",32.73,34.08,32.05,33.1,122300.0],["2020-08-14",32.84,33.07,31.91,32.4,66300.0],["2020-08-17",32.03,32.03,30.68,31.65,124800.0],["2020-08-18",31.7,31.87,31.27,31.56,71900.0],["2020-08-19",31.57,32.34,31.22,32.03,51300.0],["2020-08-20",31.56,32.0,31.29,31.92,60200.0],["2020-08-21",31.6,31.62,30.69,31.24,49500.0],["2020-08-24",31.51,32.16,30.91,32.01,71900.0],["2020-08-25",32.3,32.3,31.54,32.0,65000.0],["2020-08-26",31.87,31.93,30.46,31.27,57700.0],["2020-08-27",31.45,31.63,30.95,31.11,39100.0],["2020-08-28",31.2,31.47,30.64,31.26,76600.0],["2020-08-31",31.05,31.86,30.92,31.36,69600.0],["2020-09-01",31.28,31.28,29.98,30.56,90600.0],["2020-09-02",30.52,31.46,29.82,31.28,83400.0],["2020-09-03",31.16,31.54,29.84,29.93,78000.0],["2020-09-04",30.33,30.33,28.14,29.15,53900.0],["2020-09-08",28.82,29.62,28.58,29.0,68300.0],["2020-09-09",29.36,29.36,28.05,28.64,57600.0],["2020-09-10",28.82,28.82,27.68,27.68,72000.0],["2020-09-11",28.01,28.05,27.45,27.62,50000.0],["2020-09-14",28.04,28.58,27.5,28.41,107600.0],["2020-09-15",28.7,28.95,28.3,28.35,61900.0],["2020-09-16",28.47,29.67,28.45,29.49,58700.0],["2020-09-17",29.13,30.01,29.13,29.84,45400.0],["2020-09-18",30.25,30.48,29.79,30.36,166000.0],["2020-09-21",29.49,29.49,27.52,28.23,88300.0],["2020-09-22",28.46,28.67,27.7,28.29,67700.0],["2020-09-23",28.36,28.89,27.31,28.13,105100.0],["2020-09-24",27.85,27.85,26.72,26.86,69000.0],["2020-09-25",26.62,27.68,26.62,27.25,59800.0],["2020-09-28",27.55,28.24,27.55,27.72,55300.0],["2020-09-29",27.64,28.52,27.64,28.24,69400.0],["2020-09-30",28.34,29.02,28.15,28.21,61300.0],["2020-10-01",28.45,28.7,28.21,28.39,57500.0],["2020-10-02",27.91,28.96,27.6,28.59,68300.0],["2020-10-05",28.88,29.4,28.77,29.13,47400.0],["2020-10-06",29.24,29.64,28.66,29.03,63600.0],["2020-10-07",29.11,29.33,28.02,29.14,85200.0],["2020-10-08",29.5,30.33,29.5,30.19,67600.0],["2020-10-09",30.5,31.23,30.35,30.78,35400.0],["2020-10-12",30.72,30.72,30.08,30.56,55200.0],["2020-10-13",29.59,30.26,28.81,28.99,39100.0],["2020-10-14",28.84,29.37,28.84,29.0,35100.0],["2020-10-15",28.5,29.42,28.13,29.21,57000.0],["2020-10-16",29.14,30.5,29.14,29.79,45100.0],["2020-10-19",29.6,30.2,28.9,29.0,35000.0],["2020-10-20",29.27,29.27,27.61,27.95,79600.0],["2020-10-21",27.9,28.01,27.25,27.29,41900.0],["2020-10-22",27.48,27.93,26.78,27.72,54300.0],["2020-10-23",27.68,29.21,27.68,28.95,49800.0],["2020-10-26",28.59,28.66,28.07,28.51,35200.0],["2020-10-27",28.47,28.47,27.54,27.79,70600.0],["2020-10-28",27.24,27.81,26.62,27.32,57200.0],["2020-10-29",27.11,27.11,26.0,26.32,61600.0],["2020-10-30",26.07,26.36,25.0,25.49,52500.0],["2020-11-02",25.95,27.56,25.8,27.5,67400.0],["2020-11-03",27.84,28.4,27.37,28.11,105500.0],["2020-11-04",27.87,28.61,27.06,28.17,87200.0],["2020-11-05",28.19,29.0,26.0,26.66,158600.0],["2020-11-06",26.8,27.22,23.55,23.69,185700.0],["2020-11-09",25.96,26.36,24.79,25.21,113500.0],["2020-11-10",25.25,27.39,25.25,27.18,132200.0],["2020-11-11",27.32,27.32,26.25,27.22,60100.0],["2020-11-12",27.01,27.01,26.02,26.21,65600.0],["2020-11-13",26.76,28.0,26.55,27.8,77900.0],["2020-11-16",28.03,28.78,27.9,28.76,78100.0],["2020-11-17",28.24,29.5,28.19,28.82,58500.0],["2020-11-18",28.93,29.14,28.12,28.15,46200.0],["2020-11-19",28.01,28.01,27.16,27.86,34100.0],["2020-11-20",27.58,28.1,27.24,28.02,44400.0],["2020-11-23",28.29,28.77,27.79,28.22,42600.0],["2020-11-24",28.8,30.11,28.52,29.19,80100.0],["2020-11-25",29.07,29.51,28.5,29.26,29000.0],["2020-11-27",29.26,29.67,28.78,29.48,44600.0],["2020-11-30",29.31,30.23,28.97,29.56,69900.0],["2020-12-01",29.68,30.01,27.07,28.2,119400.0],["2020-12-02",27.84,28.49,27.46,28.31,113900.0],["2020-12-03",28.41,28.63,27.58,28.25,47100.0],["2020-12-04",28.24,29.48,28.24,29.33,38400.0],["2020-12-07",28.93,29.89,28.88,29.65,59300.0],["2020-12-08",29.41,31.49,29.41,31.34,54900.0],["2020-12-09",31.33,31.74,30.28,30.57,81300.0],["2020-12-10",30.37,30.43,29.15,29.7,32700.0],["2020-12-11",29.45,30.31,29.14,29.93,36300.0],["2020-12-14",30.21,31.05,29.78,29.95,51400.0],["2020-12-15",30.15,30.95,29.28,30.93,70800.0],["2020-12-16",30.96,31.22,30.08,30.76,62700.0],["2020-12-17",31.03,31.7,30.0,31.47,46100.0],["2020-12-18",30.48,32.89,30.48,31.17,294700.0],["2020-12-21",30.39,30.77,29.0,29.61,93900.0],["2020-12-22",29.61,29.61,28.98,29.12,79300.0],["2020-12-23",29.45,29.45,28.16,28.35,112600.0],["2020-12-24",28.35,28.78,27.97,28.0,90200.0],["2020-12-28",28.0,28.92,27.87,28.04,190100.0],["2020-12-29",28.03,28.55,27.65,28.23,72300.0],["2020-12-30",28.1,29.0,28.1,28.64,73900.0],["2020-12-31",28.66,29.27,28.0,29.04,65200.0],["2021-01-04",28.65,30.34,28.65,30.22,102900.0],["2021-01-05",30.34,31.91,30.34,31.34,81500.0],["2021-01-06",31.56,32.65,31.16,31.51,132800.0],["2021-01-07",31.5,32.15,31.17,31.73,37500.0],["2021-01-08",31.84,31.94,29.66,31.31,77400.0],["2021-01-11",30.86,32.07,30.05,31.58,31200.0],["2021-01-12",31.68,32.29,31.49,31.96,33200.0],["2021-01-13",31.1,32.17,31.1,31.81,48300.0],["2021-01-14",32.05,32.72,31.93,32.1,40700.0],["2021-01-15",31.87,32.44,31.5,32.13,47600.0],["2021-01-19",32.5,32.9,31.83,32.34,45600.0],["2021-01-20",32.27,32.52,31.78,32.12,57700.0],["2021-01-21",31.6,32.37,31.5,31.76,57700.0],["2021-01-22",31.53,32.24,31.2,32.09,52000.0],["2021-01-25",32.02,32.82,31.65,32.14,51800.0],["2021-01-26",32.42,32.42,31.86,32.06,32900.0],["2021-01-27",31.31,31.5,30.38,30.83,59900.0],["2021-01-28",31.26,31.26,29.3,29.52,77600.0],["2021-01-29",29.9,29.9,27.92,28.54,72400.0],["2021-02-01",28.4,30.0,28.15,29.96,53300.0],["2021-02-02",30.66,31.25,30.27,30.89,60600.0],["2021-02-03",30.95,31.49,29.77,30.36,41300.0],["2021-02-04",30.59,30.66,29.84,30.46,41300.0],["2021-02-05",31.05,31.05,29.86,30.71,32700.0],["2021-02-08",31.31,31.67,31.04,31.38,34000.0],["2021-02-09",31.37,31.99,31.21,31.8,41400.0],["2021-02-10",31.85,32.25,31.29,31.81,43500.0],["2021-02-11",31.92,32.1,31.1,31.26,38800.0],["2021-02-12",31.01,31.64,30.02,31.49,50700.0],["2021-02-16",32.27,32.88,31.0,31.68,46600.0],["2021-02-17",31.6,31.75,30.12,31.0,60800.0],["2021-02-18",30.99,31.8,29.65,30.17,67000.0],["2021-02-19",30.2,30.7,29.96,30.24,31900.0],["2021-02-22",30.2,30.74,29.94,30.2,34100.0],["2021-02-23",30.04,31.12,28.69,29.13,58500.0],["2021-02-24",29.42,29.79,28.89,29.78,73700.0],["2021-02-25",29.78,30.35,29.05,29.6,55900.0],["2021-02-26",29.84,30.16,28.69,29.1,79300.0],["2021-03-01",29.76,30.76,29.02,30.05,44000.0],["2021-03-02",30.09,30.36,29.34,29.57,30500.0],["2021-03-03",29.56,29.81,29.1,29.23,36300.0],["2021-03-04",30.42,30.42,28.26,28.4,52800.0],["2021-03-05",28.74,29.61,28.0,29.5,51100.0],["2021-03-08",29.89,30.56,29.31,30.34,43700.0],["2021-03-09",30.88,31.11,29.03,29.96,63800.0],["2021-03-10",29.68,31.85,29.41,31.58,63100.0],["2021-03-11",31.74,32.88,31.63,31.86,63200.0],["2021-03-12",32.19,32.48,31.75,32.34,44000.0],["2021-03-15",32.38,33.28,32.12,33.01,52100.0],["2021-03-16",33.04,33.25,32.14,33.0,41600.0],["2021-03-17",32.44,33.54,32.44,32.97,44300.0],["2021-03-18",33.39,35.14,32.92,33.0,97900.0],["2021-03-19",32.96,34.5,32.96,34.33,128100.0],["2021-03-22",34.31,35.0,33.35,33.7,40300.0],["2021-03-23",33.29,33.74,32.01,32.01,51900.0],["2021-03-24",32.33,32.7,31.0,31.07,94800.0],["2021-03-25",32.56,32.56,30.95,31.41,60400.0],["2021-03-26",32.11,32.8,31.73,32.68,45400.0],["2021-03-29",32.47,33.38,32.27,32.66,62700.0],["2021-03-30",32.57,33.57,32.3,32.94,46400.0],["2021-03-31",33.14,36.39,33.14,36.14,161000.0],["2021-04-01",36.14,36.76,33.71,34.03,74100.0],["2021-04-05",34.38,34.6,32.74,33.74,94800.0],["2021-04-06",33.74,34.1,33.4,33.69,44200.0],["2021-04-07",33.61,33.61,32.01,32.13,86900.0],["2021-04-08",32.42,32.73,31.38,31.96,66900.0],["2021-04-09",32.04,32.32,31.53,31.86,27500.0],["2021-04-12",32.25,32.46,31.35,32.39,52800.0],["2021-04-13",32.17,33.25,31.69,33.03,49800.0],["2021-04-14",33.12,34.2,32.63,33.7,45300.0],["2021-04-15",33.93,34.98,33.93,34.76,39300.0],["2021-04-16",35.13,35.13,33.84,34.18,29900.0],["2021-04-19",34.25,34.69,33.42,34.03,60000.0],["2021-04-20",33.96,34.91,32.05,33.01,65700.0],["2021-04-21",32.89,34.43,32.89,34.18,33800.0],["2021-04-22",34.22,35.0,33.72,33.99,38900.0],["2021-04-23",33.99,34.27,32.89,32.95,43300.0],["2021-04-26",32.23,33.8,32.23,32.81,80700.0],["2021-04-27",33.13,33.45,32.34,32.48,68600.0],["2021-04-28",32.24,33.26,32.24,33.07,32300.0],["2021-04-29",32.49,33.82,32.49,33.35,31200.0],["2021-04-30",33.01,33.54,32.43,33.28,58500.0],["2021-05-03",33.53,34.71,32.91,34.46,68000.0],["2021-05-04",34.24,34.91,33.68,34.2,23300.0],["2021-05-05",34.28,35.13,33.23,35.06,34500.0],["2021-05-06",34.8,35.14,34.07,35.0,61900.0],["2021-05-07",35.0,40.0,34.05,38.6,123300.0],["2021-05-10",39.23,39.66,32.45,32.9,203600.0],["2021-05-11",32.53,34.11,31.04,33.22,111600.0],["2021-05-12",33.32,34.39,32.57,33.56,55300.0],["2021-05-13",33.69,34.19,32.54,33.53,65600.0],["2021-05-14",33.68,35.43,32.91,35.06,37900.0],["2021-05-17",35.08,37.01,35.0,36.78,91100.0],["2021-05-18",36.67,36.76,35.61,35.76,26200.0],["2021-05-19",35.12,36.09,34.17,34.37,44000.0],["2021-05-20",34.28,34.88,33.66,34.83,30200.0],["2021-05-21",35.21,36.46,34.95,35.38,45200.0],["2021-05-24",35.59,35.73,34.53,34.9,27700.0],["2021-05-25",35.02,35.23,33.54,33.65,82000.0],["2021-05-26",33.75,34.17,33.17,33.69,19200.0],["2021-05-27",33.75,34.62,33.37,33.88,104500.0],["2021-05-28",34.0,34.77,33.57,34.35,27600.0],["2021-06-01",34.81,35.89,34.02,35.31,57200.0],["2021-06-02",36.35,36.35,34.37,34.93,33300.0],["2021-06-03",35.09,35.24,33.93,34.29,52100.0],["2021-06-04",34.49,34.93,33.85,34.38,55000.0],["2021-06-07",34.48,35.62,34.28,34.95,34500.0],["2021-06-08",35.07,35.23,34.74,35.09,32400.0],["2021-06-09",35.09,35.21,34.51,35.01,29900.0],["2021-06-10",35.27,35.72,35.14,35.21,26300.0],["2021-06-11",35.59,35.59,34.5,34.85,35800.0],["2021-06-14",34.97,35.99,34.41,34.64,48400.0],["2021-06-15",34.9,34.9,33.17,34.24,57900.0],["2021-06-16",34.14,34.36,33.47,34.19,43400.0],["2021-06-17",34.08,34.15,33.22,33.72,47900.0],["2021-06-18",33.05,33.89,32.55,32.97,209800.0],["2021-06-21",33.15,33.83,32.85,33.62,46800.0],["2021-06-22",33.46,33.46,32.85,33.16,55400.0],["2021-06-23",33.41,33.44,32.59,32.88,43200.0],["2021-06-24",33.18,33.92,33.01,33.62,62300.0],["2021-06-25",33.77,34.02,32.88,33.04,245400.0],["2021-06-28",33.16,33.36,32.9,33.03,39100.0],["2021-06-29",33.16,35.65,32.54,33.13,73500.0],["2021-06-30",33.0,35.44,32.98,35.05,124300.0],["2021-07-01",34.74,36.0,34.74,35.99,49300.0],["2021-07-02",36.11,36.11,34.85,35.04,36100.0],["2021-07-06",35.77,36.36,33.1,33.61,83300.0],["2021-07-07",33.55,33.85,32.96,33.3,53300.0],["2021-07-08",32.78,33.32,32.0,33.14,42300.0],["2021-07-09",33.6,34.92,33.3,33.34,22100.0],["2021-07-12",33.14,34.66,32.88,34.12,64800.0],["2021-07-13",33.85,34.22,33.02,33.58,56000.0],["2021-07-14",33.88,33.88,33.02,33.11,38600.0],["2021-07-15",32.82,33.14,32.55,32.98,51300.0],["2021-07-16",33.35,33.35,32.31,32.75,66600.0],["2021-07-19",32.07,32.99,32.0,32.69,58600.0],["2021-07-20",32.73,33.62,32.49,33.19,55100.0],["2021-07-21",33.57,33.98,33.31,33.63,26100.0],["2021-07-22",33.43,33.7,32.58,33.27,48900.0],["2021-07-23",33.39,33.42,32.61,33.13,31700.0],["2021-07-26",33.38,34.0,33.26,33.28,35700.0],["2021-07-27",33.35,33.35,32.45,32.7,27900.0],["2021-07-28",32.8,34.04,32.42,33.36,33900.0],["2021-07-29",34.69,34.69,31.49,33.04,112400.0],["2021-07-30",33.0,34.19,29.7,33.93,137400.0],["2021-08-02",34.01,34.09,33.1,33.37,46000.0],["2021-08-03",33.37,34.2,33.0,34.01,51500.0],["2021-08-04",33.63,33.66,32.26,32.67,50800.0],["2021-08-05",32.72,33.35,32.1,33.34,30800.0],["2021-08-06",32.93,33.6,32.25,33.06,44500.0],["2021-08-09",32.6,32.72,30.3,30.7,100000.0],["2021-08-10",30.92,30.96,30.1,30.54,76600.0],["2021-08-11",30.45,30.64,30.0,30.51,42300.0],["2021-08-12",30.36,30.67,30.11,30.26,33200.0],["2021-08-13",30.45,30.74,29.97,30.05,40600.0],["2021-08-16",29.79,30.35,29.22,29.25,61600.0],["2021-08-17",29.03,29.22,28.17,28.5,39300.0],["2021-08-18",28.46,29.03,27.39,27.86,51400.0],["2021-08-19",27.63,27.9,26.1,26.48,120700.0],["2021-08-20",26.35,28.3,26.15,27.96,56500.0],["2021-08-23",28.35,30.0,28.35,29.39,50000.0],["2021-08-24",29.8,29.8,28.88,29.0,66200.0],["2021-08-25",29.11,29.36,27.7,28.07,44300.0],["2021-08-26",28.93,28.94,27.48,27.48,38000.0],["2021-08-27",27.68,28.36,27.68,27.96,45500.0],["2021-08-30",28.0,28.25,27.21,27.4,30100.0],["2021-08-31",28.75,30.99,28.75,30.33,127900.0],["2021-09-01",30.11,30.98,29.2,30.68,115800.0],["2021-09-02",30.78,31.14,28.81,30.65,46300.0],["2021-09-03",30.72,30.72,29.42,29.5,35900.0],["2021-09-07",29.41,29.61,28.51,28.59,38900.0],["2021-09-08",28.58,28.66,28.02,28.2,31300.0],["2021-09-09",28.15,28.76,27.77,28.48,40300.0],["2021-09-10",28.66,28.66,27.39,27.44,27700.0],["2021-09-13",27.66,28.34,27.22,28.22,35000.0],["2021-09-14",28.42,28.42,27.15,27.47,51500.0],["2021-09-15",27.47,27.87,26.79,27.39,49500.0],["2021-09-16",27.35,27.98,26.57,27.98,47800.0],["2021-09-17",28.16,29.35,27.77,28.89,298600.0],["2021-09-20",28.36,29.49,28.36,29.3,65300.0],["2021-09-21",29.58,30.68,29.24,30.1,50700.0],["2021-09-22",30.26,30.76,30.08,30.09,32900.0],["2021-09-23",30.34,31.98,30.34,31.8,54400.0],["2021-09-24",31.36,32.17,30.71,31.95,88000.0],["2021-09-27",32.05,32.77,31.62,31.86,53700.0],["2021-09-28",31.88,33.2,31.62,32.8,77200.0],["2021-09-29",33.0,34.0,31.91,33.98,58400.0],["2021-09-30",34.0,34.22,32.7,32.82,40800.0],["2021-10-01",32.86,34.0,32.3,33.58,78400.0],["2021-10-04",33.52,33.65,32.14,32.97,39200.0],["2021-10-05",33.19,33.71,33.05,33.31,40600.0],["2021-10-06",33.11,34.5,33.11,34.27,57900.0],["2021-10-07",34.5,35.9,34.39,35.6,66700.0],["2021-10-08",35.74,37.42,35.74,37.16,70400.0],["2021-10-11",37.17,38.3,36.68,37.32,55700.0],["2021-10-12",37.19,37.98,35.04,36.76,33000.0],["2021-10-13",36.56,38.36,36.48,38.16,47000.0],["2021-10-14",38.5,38.89,37.19,37.72,69000.0],["2021-10-15",38.28,38.75,37.69,38.54,57600.0],["2021-10-18",38.67,39.37,37.65,37.77,54000.0],["2021-10-19",37.76,38.13,37.06,38.03,42000.0],["2021-10-20",38.14,38.48,37.73,37.86,25500.0],["2021-10-21",37.91,38.13,37.48,37.82,45100.0],["2021-10-22",37.63,37.63,36.18,36.86,63800.0],["2021-10-25",36.89,38.15,36.53,38.08,49900.0],["2021-10-26",38.17,39.39,37.51,38.54,94300.0],["2021-10-27",38.49,38.62,36.25,37.06,58800.0],["2021-10-28",37.45,38.68,37.45,38.68,62600.0],["2021-10-29",38.86,39.45,37.21,37.38,83700.0],["2021-11-01",42.46,60.23,42.11,55.89,4244200.0],["2021-11-02",55.42,57.04,52.49,56.85,508500.0],["2021-11-03",55.82,58.9,55.82,56.66,284200.0],["2021-11-04",52.38,52.49,49.49,50.0,1477300.0],["2021-11-05",51.04,51.7,49.99,50.02,222100.0],["2021-11-08",50.01,50.93,49.27,50.08,261500.0],["2021-11-09",50.0,50.61,47.68,48.56,263500.0],["2021-11-10",47.5,48.69,45.58,45.89,330100.0],["2021-11-11",46.5,47.47,44.5,45.32,401500.0],["2021-11-12",45.96,46.02,44.28,45.56,192600.0],["2021-11-15",45.88,45.88,44.04,45.01,187100.0],["2021-11-16",45.16,45.29,43.78,44.63,93800.0],["2021-11-17",44.54,44.54,42.76,43.71,186000.0],["2021-11-18",44.22,45.48,42.83,43.35,86600.0],["2021-11-19",43.01,43.86,42.77,43.54,73400.0],["2021-11-22",43.76,45.11,43.29,44.54,108400.0],["2021-11-23",44.1,45.3,43.9,45.01,82100.0],["2021-11-24",44.6,44.69,42.02,42.03,142900.0],["2021-11-26",41.32,41.48,39.54,40.77,147800.0],["2021-11-29",41.44,42.34,40.07,41.93,204300.0],["2021-11-30",41.29,42.13,40.43,41.14,134400.0],["2021-12-01",41.91,42.93,40.35,40.43,123100.0],["2021-12-02",40.27,41.42,39.24,41.0,156000.0],["2021-12-03",41.12,41.65,39.19,39.55,112800.0],["2021-12-06",39.74,40.57,38.96,40.15,120700.0],["2021-12-07",40.76,42.49,40.49,41.87,125700.0],["2021-12-08",42.37,43.7,39.3,43.58,106100.0],["2021-12-09",43.51,44.38,42.95,43.08,150500.0],["2021-12-10",43.79,44.71,41.93,43.72,130500.0],["2021-12-13",43.89,44.22,42.58,43.44,120500.0],["2021-12-14",43.59,45.35,42.84,45.15,160200.0],["2021-12-15",45.45,47.05,44.7,46.86,116700.0],["2021-12-16",47.09,48.04,46.59,46.77,343800.0],["2021-12-17",46.86,48.22,45.65,46.84,630200.0],["2021-12-20",45.99,48.11,44.53,46.98,175600.0],["2021-12-21",47.82,48.0,45.75,47.98,160900.0],["2021-12-22",47.6,50.15,47.12,49.22,232900.0],["2021-12-23",49.79,51.69,49.24,50.9,92400.0],["2021-12-27",50.73,51.07,49.32,49.79,113300.0],["2021-12-28",50.09,50.93,48.31,48.54,189800.0],["2021-12-29",48.6,49.39,46.96,47.27,99600.0],["2021-12-30",47.52,48.68,46.59,46.88,94400.0],["2021-12-31",46.9,47.23,45.06,46.08,138300.0],["2022-01-03",46.62,48.26,45.95,47.15,82100.0],["2022-01-04",47.03,47.03,45.8,46.18,91200.0],["2022-01-05",46.07,46.77,44.47,44.63,104100.0],["2022-01-06",44.85,45.53,43.63,44.71,53100.0],["2022-01-07",44.71,44.92,43.65,43.87,55000.0],["2022-01-10",43.72,43.72,42.38,43.47,72600.0],["2022-01-11",43.64,45.05,42.95,44.89,83700.0],["2022-01-12",45.0,45.02,43.02,43.08,68800.0],["2022-01-13",43.53,43.95,42.16,42.41,53100.0],["2022-01-14",42.12,43.12,42.01,43.03,58300.0],["2022-01-18",43.05,43.05,41.43,41.93,47300.0],["2022-01-19",42.44,42.44,41.25,41.39,45900.0],["2022-01-20",41.3,42.09,40.43,40.55,50600.0],["2022-01-21",40.51,41.9,40.51,41.0,162800.0],["2022-01-24",41.51,41.81,39.73,41.61,183300.0],["2022-01-25",41.13,41.58,40.13,41.34,91100.0],["2022-01-26",41.75,42.41,40.73,41.0,115700.0],["2022-01-27",41.29,41.89,40.3,40.45,102900.0],["2022-01-28",40.29,40.8,38.46,39.36,106800.0],["2022-01-31",39.27,40.42,38.88,40.42,68900.0],["2022-02-01",40.52,41.1,38.34,39.35,118500.0],["2022-02-02",39.19,39.22,38.09,38.81,78100.0],["2022-02-03",38.55,38.71,37.5,38.14,90600.0],["2022-02-04",38.25,38.7,36.98,38.37,118500.0],["2022-02-07",38.37,40.22,38.37,39.49,117200.0],["2022-02-08",39.52,39.96,38.59,39.45,96200.0],["2022-02-09",39.6,40.03,38.44,39.0,111900.0],["2022-02-10",38.77,39.99,38.01,39.19,161600.0],["2022-02-11",39.24,40.17,39.1,39.32,73700.0],["2022-02-14",39.45,39.79,38.65,38.99,64800.0],["2022-02-15",39.49,40.33,39.2,40.25,41400.0],["2022-02-16",40.19,40.59,39.47,39.7,44600.0],["2022-02-17",39.27,39.27,38.0,38.28,75400.0],["2022-02-18",38.05,38.29,37.29,37.41,62300.0],["2022-02-22",37.12,37.41,36.05,36.39,106500.0],["2022-02-23",37.22,37.22,35.63,35.9,69400.0],["2022-02-24",35.02,36.58,34.93,36.45,119200.0],["2022-02-25",37.77,37.95,36.1,37.47,76100.0],["2022-02-28",37.07,39.08,36.49,37.45,92300.0],["2022-03-01",37.43,37.9,36.22,36.9,96200.0],["2022-03-02",37.14,38.76,36.41,37.7,120200.0],["2022-03-03",37.99,37.99,36.36,36.66,107100.0],["2022-03-04",36.19,36.97,35.88,36.27,90700.0],["2022-03-07",36.97,37.74,35.37,35.93,136000.0],["2022-03-08",36.27,38.39,35.88,36.92,89800.0],["2022-03-09",37.42,38.02,36.7,37.47,63400.0],["2022-03-10",37.3,37.64,36.27,37.21,68100.0],["2022-03-11",37.27,37.7,36.23,36.31,61600.0],["2022-03-14",36.45,36.8,35.3,35.66,86900.0],["2022-03-15",33.05,33.36,24.41,29.01,1093100.0],["2022-03-16",28.06,29.0,25.33,26.91,497200.0],["2022-03-17",26.79,28.5,26.0,28.32,314700.0],["2022-03-18",27.81,28.49,26.82,27.24,708500.0],["2022-03-21",27.34,28.69,26.68,26.92,168700.0],["2022-03-22",28.02,28.07,27.04,27.48,106100.0],["2022-03-23",28.42,28.69,26.94,27.03,184900.0],["2022-03-24",27.5,28.39,27.5,27.95,146700.0],["2022-03-25",27.94,28.59,27.57,27.97,81900.0],["2022-03-28",27.82,28.42,27.43,28.17,239700.0],["2022-03-29",28.1,29.14,28.1,28.87,249700.0],["2022-03-30",28.83,29.76,28.67,28.82,175800.0],["2022-03-31",28.85,29.66,27.68,28.11,106200.0],["2022-04-01",28.49,28.73,27.96,28.68,100700.0],["2022-04-04",28.8,29.47,28.5,29.17,58500.0],["2022-04-05",29.08,29.55,28.8,29.17,120600.0],["2022-04-06",29.26,29.81,29.13,29.69,90000.0],["2022-04-07",29.87,30.18,29.48,30.04,85300.0],["2022-04-08",30.3,30.3,29.81,29.91,45200.0],["2022-04-11",29.55,30.1,28.76,29.6,145000.0],["2022-04-12",29.57,30.32,29.3,29.66,96600.0],["2022-04-13",29.71,31.6,29.71,31.21,84900.0],["2022-04-14",31.18,32.5,31.18,32.16,83100.0],["2022-04-18",32.3,32.46,30.79,31.2,127700.0],["2022-04-19",31.17,33.35,31.02,32.99,95000.0],["2022-04-20",32.99,33.93,32.48,32.79,102500.0],["2022-04-21",32.99,33.93,32.66,33.46,141600.0],["2022-04-22",33.31,33.75,31.82,32.29,80700.0],["2022-04-25",31.91,32.0,30.94,31.88,74200.0],["2022-04-26",31.87,31.87,30.57,30.91,99500.0],["2022-04-27",30.96,31.0,29.58,30.27,147500.0],["2022-04-28",30.42,30.75,28.77,30.01,104800.0],["2022-04-29",29.94,30.06,29.2,29.51,87700.0],["2022-05-02",29.3,30.38,29.03,30.16,102800.0],["2022-05-03",30.38,30.38,28.77,29.5,96300.0],["2022-05-04",29.83,29.83,27.7,28.8,93800.0],["2022-05-05",28.44,28.79,28.07,28.28,76200.0],["2022-05-06",28.33,28.61,26.23,27.42,120200.0],["2022-05-09",27.14,27.44,25.61,26.12,138100.0],["2022-05-10",26.14,26.5,22.73,25.28,227500.0],["2022-05-11",25.63,26.6,24.09,24.59,176400.0],["2022-05-12",24.25,25.99,24.15,25.01,90200.0],["2022-05-13",25.25,26.72,24.48,26.47,105300.0],["2022-05-16",26.62,28.97,26.1,28.77,161100.0],["2022-05-17",29.25,29.91,28.19,29.73,93300.0],["2022-05-18",29.41,30.0,29.12,29.18,137900.0],["2022-05-19",28.79,30.33,28.79,29.92,96800.0],["2022-05-20",30.22,31.28,30.08,30.86,106500.0],["2022-05-23",31.07,31.48,30.35,31.0,83600.0],["2022-05-24",30.9,30.9,27.88,28.71,177500.0],["2022-05-25",28.68,29.92,27.81,29.82,140000.0],["2022-05-26",29.96,30.84,29.65,30.52,99300.0],["2022-05-27",30.58,31.2,30.54,31.0,67100.0],["2022-05-31",30.96,30.96,29.69,30.25,81400.0],["2022-06-01",30.37,30.82,29.56,30.52,80000.0],["2022-06-02",30.85,30.85,28.21,29.51,93200.0],["2022-06-03",29.5,30.56,28.21,29.24,56700.0],["2022-06-06",29.58,30.0,28.05,28.7,71100.0],["2022-06-07",28.28,28.9,28.27,28.63,65100.0],["2022-06-08",28.89,29.09,28.35,28.41,43400.0],["2022-06-09",28.46,28.66,27.75,27.93,61400.0],["2022-06-10",27.46,27.72,27.14,27.48,60300.0],["2022-06-13",26.85,26.85,23.86,23.94,262400.0],["2022-06-14",22.81,23.94,22.81,23.29,136700.0],["2022-06-15",23.03,23.9,22.68,23.77,159500.0],["2022-06-16",23.36,23.52,22.31,23.09,168200.0],["2022-06-17",23.16,24.81,23.16,24.38,147000.0],["2022-06-21",24.6,25.8,24.48,25.03,96500.0],["2022-06-22",26.01,26.46,25.55,25.78,95100.0],["2022-06-23",25.66,27.32,23.09,27.22,58200.0],["2022-06-24",27.44,29.85,26.99,28.91,347800.0],["2022-06-27",28.28,30.4,28.28,30.18,109700.0],["2022-06-28",30.27,30.88,28.73,28.96,144600.0],["2022-06-29",28.85,29.18,27.59,27.86,76700.0],["2022-06-30",27.59,29.78,27.59,29.67,143600.0],["2022-07-01",29.44,31.87,29.09,31.54,106300.0],["2022-07-05",31.04,32.13,29.49,31.95,217600.0],["2022-07-06",31.93,33.06,31.17,31.82,71600.0],["2022-07-07",32.19,32.19,30.33,31.36,107300.0],["2022-07-08",30.86,31.81,30.82,31.45,40600.0],["2022-07-11",31.2,31.58,30.22,30.6,107100.0],["2022-07-12",30.58,31.48,29.4,29.83,139400.0],["2022-07-13",29.35,31.11,29.29,30.95,73200.0],["2022-07-14",30.32,31.0,29.96,30.63,52600.0],["2022-07-15",30.93,31.75,30.22,31.35,71300.0],["2022-07-18",31.51,32.67,30.77,30.99,78300.0],["2022-07-19",31.59,32.87,30.46,31.67,87400.0],["2022-07-20",31.79,32.9,31.79,32.63,59800.0],["2022-07-21",32.68,32.68,31.5,31.67,54300.0],["2022-07-22",31.65,31.77,31.12,31.75,68900.0],["2022-07-25",32.0,34.4,32.0,33.63,127300.0],["2022-07-26",33.41,33.85,32.74,33.45,44200.0],["2022-07-27",33.52,34.54,33.52,34.18,38500.0],["2022-07-28",34.59,35.51,34.23,34.39,50700.0],["2022-07-29",34.19,34.36,33.6,34.25,41700.0],["2022-08-01",34.33,34.74,33.05,33.77,72600.0],["2022-08-02",33.88,34.86,33.14,33.36,51800.0],["2022-08-03",33.42,33.42,32.14,32.91,88200.0],["2022-08-04",33.17,34.77,33.17,34.32,62800.0],["2022-08-05",33.91,35.01,33.22,34.62,53700.0],["2022-08-08",38.05,38.05,33.62,34.87,106900.0],["2022-08-09",34.98,35.09,33.77,34.0,103100.0],["2022-08-10",34.57,35.46,33.79,34.97,122400.0],["2022-08-11",35.33,35.48,34.82,35.39,96800.0],["2022-08-12",35.46,37.96,35.18,37.47,91700.0],["2022-08-15",36.98,38.19,36.73,37.84,107200.0],["2022-08-16",39.99,39.99,36.76,38.01,102300.0],["2022-08-17",37.23,37.77,35.79,35.87,81100.0],["2022-08-18",35.81,35.99,34.59,35.84,39700.0],["2022-08-19",35.38,36.14,35.04,35.8,52200.0],["2022-08-22",35.46,35.72,34.63,35.33,57500.0],["2022-08-23",35.43,36.15,35.23,35.78,32500.0],["2022-08-24",35.56,37.66,35.56,36.48,59100.0],["2022-08-25",36.44,38.03,35.74,37.78,78100.0],["2022-08-26",37.68,38.6,37.32,38.0,73100.0],["2022-08-29",37.13,37.98,36.22,37.18,70400.0],["2022-08-30",37.02,37.09,35.77,36.03,89000.0],["2022-08-31",36.09,37.06,35.29,36.89,55000.0],["2022-09-01",36.66,37.35,35.92,37.0,63200.0],["2022-09-02",37.44,37.44,35.65,36.57,41900.0],["2022-09-06",36.43,36.43,34.25,34.94,125000.0],["2022-09-07",35.45,37.23,34.9,37.13,79600.0],["2022-09-08",36.72,38.0,36.61,37.61,57800.0],["2022-09-09",37.8,38.12,36.66,37.09,54300.0],["2022-09-12",36.71,37.44,36.14,36.42,75700.0],["2022-09-13",35.69,36.48,34.78,36.06,78300.0],["2022-09-14",35.94,36.81,35.62,36.46,59100.0],["2022-09-15",36.12,37.06,35.99,36.42,77200.0],["2022-09-16",35.91,36.21,34.86,35.8,334300.0],["2022-09-19",35.37,35.66,34.39,34.65,47100.0],["2022-09-20",34.45,35.49,33.71,35.32,70300.0],["2022-09-21",35.47,36.14,33.4,33.46,47900.0],["2022-09-22",33.72,33.72,32.25,33.28,46600.0],["2022-09-23",32.72,32.72,31.08,31.71,61300.0],["2022-09-26",31.53,32.04,30.86,31.22,55000.0],["2022-09-27",31.4,32.28,30.53,31.1,55400.0],["2022-09-28",31.89,32.7,30.96,32.19,65000.0],["2022-09-29",31.85,33.05,31.09,31.63,105800.0],["2022-09-30",31.48,33.69,31.48,32.14,103800.0],["2022-10-03",32.36,32.84,31.67,31.9,42100.0],["2022-10-04",32.13,33.66,31.68,32.96,63400.0],["2022-10-05",32.42,32.99,31.97,32.84,33600.0],["2022-10-06",32.55,33.83,32.33,33.49,44600.0],["2022-10-07",33.18,33.44,32.09,32.26,47400.0],["2022-10-10",32.3,32.6,31.94,32.11,25400.0],["2022-10-11",32.56,33.19,31.21,32.96,56200.0],["2022-10-12",33.02,33.1,32.3,32.46,36000.0],["2022-10-13",31.94,33.9,31.81,33.75,60500.0],["2022-10-14",33.97,34.11,32.9,33.22,33800.0],["2022-10-17",33.77,34.95,33.72,34.71,39000.0],["2022-10-18",35.2,35.91,34.5,35.34,47700.0],["2022-10-19",35.26,35.37,34.79,35.2,63800.0],["2022-10-20",35.02,35.32,34.33,34.89,38000.0],["2022-10-21",35.2,36.42,34.87,36.12,44900.0],["2022-10-24",35.96,37.16,35.96,36.92,25400.0],["2022-10-25",36.78,37.99,36.57,36.61,48700.0],["2022-10-26",37.05,38.38,37.05,37.77,44100.0],["2022-10-27",37.92,38.97,36.29,38.04,36700.0],["2022-10-28",38.45,39.16,37.74,38.93,55100.0],["2022-10-31",38.75,39.03,36.77,38.59,63400.0],["2022-11-01",38.97,39.45,38.38,38.99,35900.0],["2022-11-02",38.83,39.5,37.99,38.15,39800.0],["2022-11-03",37.71,38.59,37.3,38.08,42300.0],["2022-11-04",38.38,38.94,37.9,38.34,30600.0],["2022-11-07",38.25,39.0,37.65,38.24,50500.0],["2022-11-08",38.06,38.58,36.58,38.26,91500.0],["2022-11-09",39.04,39.46,32.16,34.74,211600.0],["2022-11-10",35.98,36.76,35.56,36.29,146400.0],["2022-11-11",36.12,38.22,35.35,37.6,82500.0],["2022-11-14",37.65,37.74,36.34,36.48,83300.0],["2022-11-15",36.7,37.27,35.65,36.6,59300.0],["2022-11-16",37.39,38.41,36.74,37.86,77300.0],["2022-11-17",37.24,39.75,37.14,39.69,69900.0],["2022-11-18",40.0,40.75,39.05,39.56,53500.0],["2022-11-21",39.59,39.95,37.81,38.58,93400.0],["2022-11-22",38.68,40.28,38.41,40.17,57800.0],["2022-11-23",39.67,40.87,39.15,40.19,43000.0],["2022-11-25",39.95,41.66,39.49,41.66,48900.0],["2022-11-28",41.46,41.5,39.43,40.01,46500.0],["2022-11-29",39.77,41.67,39.77,40.66,54400.0],["2022-11-30",40.84,42.09,40.24,41.95,71300.0],["2022-12-01",41.8,42.33,37.52,38.85,146500.0],["2022-12-02",37.79,39.82,37.79,38.83,64000.0],["2022-12-05",39.23,39.23,37.45,38.0,68700.0],["2022-12-06",37.53,37.68,36.36,37.31,38200.0],["2022-12-07",37.28,38.06,37.1,37.65,79200.0],["2022-12-08",37.73,40.18,36.8,39.59,88400.0],["2022-12-09",39.57,39.9,38.13,39.5,55500.0],["2022-12-12",39.65,40.75,39.07,40.0,88800.0],["2022-12-13",41.27,41.82,39.95,40.1,116000.0],["2022-12-14",40.31,41.33,39.8,40.66,79600.0],["2022-12-15",40.49,40.9,39.15,39.24,84600.0],["2022-12-16",38.71,39.52,37.49,38.07,200800.0],["2022-12-19",38.0,38.72,37.2,38.11,80100.0],["2022-12-20",38.27,39.58,37.96,39.27,72900.0],["2022-12-21",39.75,40.98,39.53,39.68,45000.0],["2022-12-22",39.42,40.3,39.03,39.57,44100.0],["2022-12-23",39.54,40.0,38.82,39.45,43200.0],["2022-12-27",39.44,39.83,38.42,38.86,49000.0],["2022-12-28",38.89,39.9,38.89,39.18,24000.0],["2022-12-29",39.0,41.68,38.5,40.93,85800.0],["2022-12-30",40.65,41.56,39.57,40.23,69200.0],["2023-01-03",40.85,41.29,39.43,40.04,44600.0],["2023-01-04",40.1,40.4,38.89,39.35,63300.0],["2023-01-05",39.23,40.57,39.0,39.83,101000.0],["2023-01-06",40.47,44.86,40.1,43.92,226200.0],["2023-01-09",43.92,44.0,41.12,42.25,80700.0],["2023-01-10",41.92,42.42,40.87,42.26,78900.0],["2023-01-11",42.25,42.95,40.79,41.21,70800.0],["2023-01-12",41.1,43.08,41.1,43.0,83800.0],["2023-01-13",42.35,44.22,42.35,43.95,77700.0],["2023-01-17",43.93,43.93,41.84,41.85,48400.0],["2023-01-18",42.35,42.95,41.22,41.64,62700.0],["2023-01-19",41.42,41.72,40.97,41.63,67400.0],["2023-01-20",42.14,42.16,41.35,42.02,72500.0],["2023-01-23",41.92,43.34,40.96,42.98,67800.0],["2023-01-24",41.89,43.89,41.89,43.53,30100.0],["2023-01-25",43.3,43.74,42.74,43.6,19600.0],["2023-01-26",43.81,44.32,42.98,43.53,39500.0],["2023-01-27",43.13,43.79,42.8,43.61,32800.0],["2023-01-30",43.47,43.95,42.09,42.75,44300.0],["2023-01-31",42.77,44.74,42.77,44.73,73000.0],["2023-02-01",44.92,45.5,43.39,44.31,68200.0],["2023-02-02",44.22,45.35,44.0,45.21,54700.0],["2023-02-03",44.82,45.5,44.09,44.67,70500.0],["2023-02-06",44.68,45.09,44.0,45.08,57300.0],["2023-02-07",44.81,45.99,44.27,45.72,52000.0],["2023-02-08",45.42,45.65,44.65,44.85,53800.0],["2023-02-09",44.96,45.09,44.24,44.53,43200.0],["2023-02-10",44.22,45.16,44.12,45.0,30200.0],["2023-02-13",44.95,45.63,44.6,45.08,45600.0],["2023-02-14",44.97,45.63,44.72,45.0,48800.0],["2023-02-15",44.81,45.33,44.25,45.04,44900.0],["2023-02-16",44.54,44.79,42.58,42.82,65100.0],["2023-02-17",43.04,43.74,42.67,43.08,37500.0],["2023-02-21",43.08,43.08,40.04,40.22,67700.0],["2023-02-22",40.2,41.85,40.0,41.01,68600.0],["2023-02-23",41.46,41.89,40.71,41.22,64800.0],["2023-02-24",40.71,41.35,40.08,41.13,54900.0],["2023-02-27",41.39,42.7,41.23,41.83,44300.0],["2023-02-28",41.54,42.21,41.25,41.84,64000.0],["2023-03-01",43.18,44.02,42.5,43.82,47300.0],["2023-03-02",44.16,44.79,43.51,44.4,47800.0],["2023-03-03",44.6,45.7,44.31,45.46,61300.0],["2023-03-06",45.52,45.7,43.76,44.43,66300.0],["2023-03-07",44.51,44.81,43.11,44.23,109800.0],["2023-03-08",44.21,44.73,42.69,43.13,125700.0],["2023-03-09",43.58,44.01,42.61,43.17,182700.0],["2023-03-10",43.07,43.13,38.58,40.86,125500.0],["2023-03-13",40.84,41.6,40.3,41.01,89400.0],["2023-03-14",41.94,41.94,39.31,40.54,178800.0],["2023-03-15",39.64,40.18,38.22,40.01,77200.0],["2023-03-16",39.48,40.23,38.89,39.75,49900.0],["2023-03-17",39.36,39.85,39.03,39.35,140800.0],["2023-03-20",39.65,40.05,39.2,39.35,47400.0],["2023-03-21",39.99,40.63,39.61,39.85,78300.0],["2023-03-22",39.8,40.02,38.51,38.76,50000.0],["2023-03-23",38.76,39.48,37.52,37.82,64300.0],["2023-03-24",37.49,37.88,36.54,37.61,60300.0],["2023-03-27",38.09,39.34,38.09,38.38,69200.0],["2023-03-28",38.5,39.98,37.27,38.62,74000.0],["2023-03-29",38.97,39.43,38.29,39.33,58700.0],["2023-03-30",39.66,39.8,38.81,39.53,63500.0],["2023-03-31",39.83,40.1,39.05,39.72,78500.0],["2023-04-03",39.37,40.15,38.33,38.82,89500.0],["2023-04-04",39.2,39.26,37.27,37.72,61200.0],["2023-04-05",37.65,38.57,37.11,38.38,35700.0],["2023-04-06",38.34,38.47,38.0,38.16,24700.0],["2023-04-10",38.01,38.86,37.91,38.5,38900.0],["2023-04-11",38.3,39.2,38.26,38.63,30700.0],["2023-04-12",39.0,39.3,37.59,37.98,39200.0],["2023-04-13",38.23,39.19,37.7,38.94,42500.0],["2023-04-14",39.01,39.3,38.0,38.42,57600.0],["2023-04-17",38.78,38.86,37.85,38.7,76500.0],["2023-04-18",38.96,39.08,37.74,37.99,63400.0],["2023-04-19",37.9,39.52,37.6,39.26,48900.0],["2023-04-20",38.99,40.03,38.69,39.6,39400.0],["2023-04-21",39.63,40.18,39.23,39.52,78800.0],["2023-04-24",40.53,40.67,38.6,38.71,29100.0],["2023-04-25",38.35,38.85,37.02,37.58,36100.0],["2023-04-26",37.32,37.76,36.99,37.61,44800.0],["2023-04-27",37.67,38.02,37.06,37.29,30300.0],["2023-04-28",37.12,38.3,37.06,37.72,43900.0],["2023-05-01",37.74,38.79,37.4,38.12,33300.0],["2023-05-02",37.86,38.69,37.62,37.99,58800.0],["2023-05-03",38.03,38.62,37.75,38.32,41400.0],["2023-05-04",38.02,38.29,37.64,38.04,35800.0],["2023-05-05",38.34,39.48,37.87,39.14,51000.0],["2023-05-08",48.47,52.23,42.4,42.58,405700.0],["2023-05-09",43.83,46.07,42.96,44.41,159200.0],["2023-05-10",44.41,45.0,42.71,43.78,128900.0],["2023-05-11",43.65,44.64,43.43,43.95,53300.0],["2023-05-12",40.61,41.98,38.91,41.67,1192000.0],["2023-05-15",41.92,43.28,40.0,40.88,235700.0],["2023-05-16",40.55,44.94,40.55,44.28,240500.0],["2023-05-17",44.54,45.18,43.32,44.5,206500.0],["2023-05-18",44.54,46.49,44.07,46.41,153500.0],["2023-05-19",45.97,46.96,45.5,45.97,117500.0],["2023-05-22",46.06,46.5,45.02,46.29,114600.0],["2023-05-23",46.29,46.86,45.96,46.68,216300.0],["2023-05-24",46.27,46.94,45.61,46.66,164600.0],["2023-05-25",46.63,46.63,45.22,46.15,102500.0],["2023-05-26",46.08,46.95,45.93,46.15,74600.0],["2023-05-30",46.2,46.7,44.88,44.95,63800.0],["2023-05-31",44.81,45.7,44.27,45.14,90000.0],["2023-06-01",45.06,46.69,44.66,46.42,148600.0],["2023-06-02",46.79,48.04,46.13,48.0,165700.0],["2023-06-05",47.74,48.95,47.44,48.4,121400.0],["2023-06-06",48.52,49.32,48.52,48.95,147000.0],["2023-06-07",49.2,49.87,48.65,49.4,121300.0],["2023-06-08",49.21,49.88,48.96,49.86,68000.0],["2023-06-09",49.69,49.99,49.21,49.49,52400.0],["2023-06-12",49.75,50.28,49.32,49.65,94700.0],["2023-06-13",49.57,50.65,49.51,49.67,92500.0],["2023-06-14",49.8,49.84,49.1,49.67,101700.0],["2023-06-15",49.5,51.25,49.47,50.71,133500.0],["2023-06-16",51.17,52.0,50.7,51.35,535200.0],["2023-06-20",51.13,52.8,50.63,52.67,163300.0],["2023-06-21",52.56,52.67,51.0,52.12,103300.0],["2023-06-22",51.84,51.84,50.81,51.54,148600.0],["2023-06-23",51.1,52.08,50.94,51.73,510000.0],["2023-06-26",51.42,53.5,51.33,53.17,163400.0],["2023-06-27",53.5,53.85,52.43,53.35,104900.0],["2023-06-28",53.32,53.86,52.74,53.15,105500.0],["2023-06-29",53.08,54.0,52.87,53.51,64500.0],["2023-06-30",53.84,54.62,53.4,53.83,127400.0],["2023-07-03",53.52,54.3,52.76,54.02,103600.0],["2023-07-05",53.91,54.37,53.26,53.46,69600.0],["2023-07-06",53.23,53.57,52.23,53.5,83200.0],["2023-07-07",53.41,53.93,51.98,52.03,106800.0],["2023-07-10",52.01,52.19,50.65,51.13,124800.0],["2023-07-11",51.14,51.53,50.37,51.3,114000.0],["2023-07-12",51.61,51.88,51.06,51.12,61800.0],["2023-07-13",51.24,51.34,50.47,50.55,55500.0],["2023-07-14",50.52,50.87,49.98,50.28,92600.0],["2023-07-17",50.35,51.75,49.77,51.34,102400.0],["2023-07-18",51.62,52.51,51.45,51.89,80200.0],["2023-07-19",51.76,52.28,50.95,51.5,69300.0],["2023-07-20",51.49,52.08,51.0,51.68,68500.0],["2023-07-21",52.1,53.5,52.1,52.19,82400.0],["2023-07-24",52.41,53.6,52.41,52.79,77400.0],["2023-07-25",52.81,53.26,52.53,52.76,78800.0],["2023-07-26",52.68,52.94,51.89,52.19,59700.0],["2023-07-27",52.57,52.67,51.27,51.54,55500.0],["2023-07-28",51.79,52.66,51.75,52.36,49500.0],["2023-07-31",52.59,53.51,52.02,52.55,65500.0],["2023-08-01",52.33,52.58,50.52,50.78,104000.0],["2023-08-02",50.45,51.43,50.13,51.13,67900.0],["2023-08-03",51.1,52.98,50.87,52.18,90500.0],["2023-08-04",52.45,53.83,52.09,53.77,80300.0],["2023-08-07",53.57,54.65,52.79,53.77,73800.0],["2023-08-08",53.59,56.47,53.28,55.93,148500.0],["2023-08-09",61.05,63.1,58.0,61.08,346400.0],["2023-08-10",61.83,62.5,58.39,60.62,132100.0],["2023-08-11",60.57,62.92,57.75,62.65,295400.0],["2023-08-14",62.58,62.58,60.12,61.1,175700.0],["2023-08-15",60.98,62.61,60.25,61.89,165400.0],["2023-08-16",61.61,61.77,59.29,59.4,464400.0],["2023-08-17",59.31,62.26,59.31,59.94,359200.0],["2023-08-18",59.62,60.03,58.35,59.69,281300.0],["2023-08-21",58.9,62.0,58.9,61.21,480400.0],["2023-08-22",61.59,62.87,61.03,62.5,188700.0],["2023-08-23",62.86,64.09,62.17,63.8,254200.0],["2023-08-24",63.84,64.56,62.74,63.35,144000.0],["2023-08-25",63.5,64.1,62.65,63.81,120000.0],["2023-08-28",64.26,64.85,62.57,62.75,168000.0],["2023-08-29",62.72,63.92,62.5,63.55,397600.0],["2023-08-30",63.5,64.73,63.08,64.61,244200.0],["2023-08-31",64.56,64.81,63.5,64.39,246600.0],["2023-09-01",64.5,65.89,64.1,64.58,190100.0],["2023-09-05",64.57,64.84,62.53,62.82,173900.0],["2023-09-06",63.0,63.74,61.38,61.89,107600.0],["2023-09-07",62.04,62.87,61.32,62.69,203800.0],["2023-09-08",62.86,63.73,61.8,61.94,122200.0],["2023-09-11",62.06,62.54,61.56,62.14,126500.0],["2023-09-12",62.93,63.58,61.45,61.91,137600.0],["2023-09-13",61.97,63.33,61.91,62.82,138500.0],["2023-09-14",62.88,65.18,62.88,63.61,188300.0],["2023-09-15",63.5,64.21,61.98,62.39,778100.0],["2023-09-18",62.23,62.99,61.23,61.43,118600.0],["2023-09-19",61.69,62.25,60.55,61.08,129800.0],["2023-09-20",61.42,61.7,60.44,60.53,82900.0],["2023-09-21",60.46,60.53,58.92,59.33,151300.0],["2023-09-22",59.4,59.76,58.35,58.52,106600.0],["2023-09-25",58.71,58.91,57.54,58.19,98500.0],["2023-09-26",58.05,58.87,57.6,58.59,95700.0],["2023-09-27",58.72,60.6,58.72,60.23,93400.0],["2023-09-28",60.1,60.67,58.74,58.89,103900.0],["2023-09-29",59.06,59.28,57.95,58.06,149400.0],["2023-10-02",57.66,57.66,55.9,56.87,230400.0],["2023-10-03",56.57,56.97,55.55,56.5,81000.0],["2023-10-04",56.4,58.14,56.28,57.49,92500.0],["2023-10-05",57.57,59.01,57.57,58.63,103100.0],["2023-10-06",58.51,59.49,57.68,58.39,104400.0],["2023-10-09",58.53,59.5,58.0,58.07,94400.0],["2023-10-10",58.0,59.14,58.0,59.14,205400.0],["2023-10-11",59.12,60.26,58.83,60.23,115700.0],["2023-10-12",59.88,60.67,57.29,57.94,154100.0],["2023-10-13",58.0,58.93,57.2,57.66,193400.0],["2023-10-16",57.75,58.98,57.75,58.58,145900.0],["2023-10-17",58.39,59.59,58.03,58.36,144100.0],["2023-10-18",57.78,58.52,57.04,57.39,115400.0],["2023-10-19",57.21,59.0,56.5,57.31,170600.0],["2023-10-20",57.64,58.82,57.2,57.44,100900.0],["2023-10-23",57.11,57.89,56.61,56.86,127900.0],["2023-10-24",57.03,58.32,56.53,58.08,75900.0],["2023-10-25",57.74,59.12,57.55,58.99,95500.0],["2023-10-26",58.99,61.59,58.99,60.48,278700.0],["2023-10-27",60.28,60.28,58.4,58.88,177500.0],["2023-10-30",59.52,60.5,58.73,60.5,83600.0],["2023-10-31",60.43,62.12,59.9,61.74,108600.0],["2023-11-01",61.51,62.51,60.95,61.66,109800.0],["2023-11-02",62.06,63.15,61.54,62.56,126800.0],["2023-11-03",63.33,65.5,62.81,65.43,201600.0],["2023-11-06",65.82,65.82,62.74,62.95,129800.0],["2023-11-07",62.95,64.25,62.88,63.64,133500.0],["2023-11-08",60.99,60.99,52.08,54.32,962200.0],["2023-11-09",54.97,55.1,51.33,52.25,269800.0],["2023-11-10",52.28,53.4,51.09,52.16,237300.0],["2023-11-13",52.03,52.74,51.3,51.65,182100.0],["2023-11-14",52.73,54.09,51.77,53.22,277600.0],["2023-11-15",52.96,54.29,52.25,52.3,154400.0],["2023-11-16",52.17,52.72,51.13,51.25,97700.0],["2023-11-17",51.43,52.02,50.57,51.39,167200.0],["2023-11-20",51.36,52.22,51.0,51.3,211900.0],["2023-11-21",51.32,52.14,50.77,51.81,131000.0],["2023-11-22",52.3,53.5,51.01,51.71,140900.0],["2023-11-24",51.66,52.41,51.46,51.85,79500.0],["2023-11-27",51.66,52.27,51.09,51.09,232600.0],["2023-11-28",51.07,51.5,49.72,50.32,142400.0],["2023-11-29",50.53,51.22,49.2,49.27,80000.0],["2023-11-30",49.48,50.38,49.25,49.81,208800.0],["2023-12-01",49.61,51.09,49.61,50.57,160800.0],["2023-12-04",50.41,51.5,49.9,50.07,188500.0],["2023-12-05",50.11,50.26,49.08,49.96,153800.0],["2023-12-06",50.18,50.51,48.39,48.72,133000.0],["2023-12-07",48.84,49.4,48.42,48.73,129600.0],["2023-12-08",48.47,49.13,48.2,48.94,205200.0],["2023-12-11",49.21,50.65,48.56,50.3,134700.0],["2023-12-12",50.27,51.65,49.28,51.6,126400.0],["2023-12-13",51.89,52.7,51.24,52.59,233200.0],["2023-12-14",53.12,53.99,51.95,52.9,209200.0],["2023-12-15",52.9,53.2,51.79,52.91,577000.0],["2023-12-18",52.88,53.31,51.88,52.45,150400.0],["2023-12-19",52.79,53.5,52.42,52.74,238400.0],["2023-12-20",52.52,52.78,52.09,52.33,198800.0],["2023-12-21",52.86,53.5,52.47,53.13,104500.0],["2023-12-22",53.12,53.76,52.0,53.43,201800.0],["2023-12-26",53.95,55.39,53.45,55.31,111100.0],["2023-12-27",55.37,55.59,54.54,55.12,106400.0],["2023-12-28",55.2,55.52,54.67,54.82,54000.0],["2023-12-29",54.69,55.52,54.28,55.14,241400.0],["2024-01-02",54.81,57.25,54.35,57.19,163100.0],["2024-01-03",56.7,57.34,55.01,56.18,221200.0],["2024-01-04",56.39,56.99,55.52,56.13,159600.0],["2024-01-05",55.59,57.44,55.16,56.77,143000.0],["2024-01-08",56.5,56.91,56.0,56.82,81900.0],["2024-01-09",56.56,56.81,55.38,55.77,142700.0],["2024-01-10",55.77,56.89,55.21,56.6,100000.0],["2024-01-11",56.13,56.9,54.99,55.79,101400.0],["2024-01-12",56.43,57.23,55.81,56.74,68900.0],["2024-01-16",56.71,56.71,53.47,55.41,86000.0],["2024-01-17",54.75,55.61,54.59,55.6,111700.0],["2024-01-18",55.3,55.85,54.7,55.59,81700.0],["2024-01-19",55.79,55.92,55.02,55.41,67400.0],["2024-01-22",55.73,56.26,55.55,56.17,79100.0],["2024-01-23",56.21,57.15,55.73,56.62,104800.0],["2024-01-24",56.85,56.85,55.18,55.2,81900.0],["2024-01-25",55.87,56.53,53.9,54.3,90300.0],["2024-01-26",54.85,54.88,53.99,54.64,74700.0],["2024-01-29",54.39,55.18,53.69,55.02,96100.0],["2024-01-30",54.95,54.95,53.7,54.2,114100.0],["2024-01-31",54.53,56.82,54.5,55.82,90200.0],["2024-02-01",55.67,56.51,54.39,56.51,123800.0],["2024-02-02",55.79,55.87,54.84,55.42,83700.0],["2024-02-05",55.08,56.33,55.02,56.04,105500.0],["2024-02-06",55.7,57.25,55.47,56.87,60300.0],["2024-02-07",56.68,56.7,55.89,56.03,47900.0],["2024-02-08",55.99,56.54,55.23,55.91,54100.0],["2024-02-09",56.11,56.51,55.43,56.51,59500.0],["2024-02-12",56.36,57.26,56.11,57.03,63000.0],["2024-02-13",56.04,57.2,54.62,55.02,80200.0],["2024-02-14",55.43,56.69,55.4,56.1,59700.0],["2024-02-15",56.32,57.57,56.32,57.55,85000.0],["2024-02-16",57.98,59.72,57.63,59.72,79800.0],["2024-02-20",59.63,60.32,57.97,58.37,92200.0],["2024-02-21",58.42,58.42,57.29,57.63,76100.0],["2024-02-22",57.39,58.59,57.05,58.15,78000.0],["2024-02-23",58.1,59.25,57.58,59.13,73700.0],["2024-02-26",59.13,61.48,59.13,60.25,144000.0],["2024-02-27",60.13,60.81,59.56,59.94,102200.0],["2024-02-28",59.61,60.82,58.96,60.28,114900.0],["2024-02-29",64.5,70.5,63.67,67.67,804700.0],["2024-03-01",68.24,69.21,65.79,67.17,226800.0],["2024-03-04",67.0,67.75,64.98,66.42,215400.0],["2024-03-05",66.59,66.78,64.45,65.34,132300.0],["2024-03-06",66.04,66.25,64.71,65.81,160800.0],["2024-03-07",66.57,67.13,65.53,66.71,195300.0],["2024-03-08",67.18,67.91,66.42,67.42,176900.0],["2024-03-11",66.21,66.76,65.08,66.13,268300.0],["2024-03-12",65.75,67.35,65.5,66.54,228200.0],["2024-03-13",66.54,67.98,65.68,66.23,178700.0],["2024-03-14",65.92,66.79,65.5,66.05,107400.0],["2024-03-15",65.89,67.34,65.5,66.0,332100.0],["2024-03-18",66.04,67.89,65.82,67.62,209000.0],["2024-03-19",67.15,68.67,67.14,67.87,212200.0],["2024-03-20",67.58,68.93,67.58,68.16,112700.0],["2024-03-21",68.58,69.46,68.33,69.32,188300.0],["2024-03-22",69.93,70.46,69.36,69.58,145900.0],["2024-03-25",70.81,70.81,69.0,69.6,117900.0],["2024-03-26",69.63,70.21,69.1,69.55,90400.0],["2024-03-27",69.85,70.31,69.49,69.69,110800.0],["2024-03-28",69.69,70.05,69.0,69.13,252200.0],["2024-04-01",69.02,69.02,66.5,67.87,203900.0],["2024-04-02",67.48,67.48,66.47,66.72,173600.0],["2024-04-03",66.59,67.35,66.47,67.24,177300.0],["2024-04-04",67.68,68.32,66.94,67.94,160100.0],["2024-04-05",68.0,68.4,67.31,67.65,203200.0],["2024-04-08",68.39,68.39,67.15,67.59,117700.0],["2024-04-09",67.37,67.6,66.75,67.05,152800.0],["2024-04-10",66.1,67.1,65.52,66.96,171000.0],["2024-04-11",67.42,68.12,66.64,68.11,136600.0],["2024-04-12",67.79,68.17,66.41,66.88,95000.0],["2024-04-15",66.83,67.31,65.65,66.3,111900.0],["2024-04-16",66.1,66.58,65.52,65.56,99000.0],["2024-04-17",65.56,66.06,65.02,65.48,123200.0],["2024-04-18",65.3,65.97,64.43,64.58,184200.0],["2024-04-19",64.2,65.78,64.2,65.48,207300.0],["2024-04-22",65.98,66.37,65.18,65.62,95300.0],["2024-04-23",65.9,66.9,65.51,66.14,85900.0],["2024-04-24",66.03,66.19,65.15,65.43,83400.0],["2024-04-25",65.05,65.28,64.29,64.95,82900.0],["2024-04-26",64.83,65.6,64.68,65.36,67200.0],["2024-04-29",65.34,65.75,65.01,65.5,75500.0],["2024-04-30",65.48,66.5,64.92,66.0,114000.0],["2024-05-01",65.91,67.3,65.68,66.52,124800.0],["2024-05-02",66.96,67.87,66.78,67.11,126700.0],["2024-05-03",67.72,67.93,66.65,67.25,108700.0],["2024-05-06",67.39,67.9,67.03,67.36,116800.0],["2024-05-07",67.42,67.74,66.7,66.72,149600.0],["2024-05-08",66.61,67.38,65.28,65.62,161300.0],["2024-05-09",65.94,66.71,65.5,65.88,187700.0],["2024-05-10",70.0,70.0,64.05,68.05,305700.0],["2024-05-13",67.69,69.6,67.24,67.34,140100.0],["2024-05-14",67.5,67.97,65.43,66.03,155500.0],["2024-05-15",66.13,66.57,64.6,64.82,150900.0],["2024-05-16",64.9,64.9,63.23,63.77,132100.0],["2024-05-17",63.86,64.51,61.28,61.43,153400.0],["2024-05-20",61.5,62.48,61.32,61.73,140900.0],["2024-05-21",61.61,62.46,61.14,61.71,89200.0],["2024-05-22",61.6,62.7,61.37,61.66,98600.0],["2024-05-23",61.61,61.78,59.44,60.36,116100.0],["2024-05-24",60.18,61.89,60.03,61.32,93900.0],["2024-05-28",61.72,63.5,61.67,63.23,158200.0],["2024-05-29",62.58,63.7,61.74,63.08,154100.0],["2024-05-30",63.46,64.11,62.79,63.46,70200.0],["2024-05-31",63.62,64.96,63.11,64.9,175100.0],["2024-06-03",64.91,65.49,63.29,63.44,202200.0],["2024-06-04",63.1,64.89,62.27,64.76,128400.0],["2024-06-05",64.91,67.27,64.36,67.0,196400.0],["2024-06-06",66.61,69.09,66.61,68.82,222900.0],["2024-06-07",68.56,68.68,66.52,66.74,303900.0],["2024-06-10",65.68,65.8,64.18,64.98,196600.0],["2024-06-11",64.6,65.17,63.49,64.93,143500.0],["2024-06-12",65.74,66.51,63.43,64.21,133800.0],["2024-06-13",63.8,64.58,62.57,63.24,135700.0],["2024-06-14",62.73,63.12,62.05,62.62,91800.0],["2024-06-17",62.55,62.67,60.69,61.78,108900.0],["2024-06-18",61.82,62.36,60.33,60.74,156900.0],["2024-06-20",60.19,60.73,59.3,59.39,169000.0],["2024-06-21",59.48,59.87,58.43,58.53,324200.0],["2024-06-24",58.94,62.95,58.76,62.82,236500.0],["2024-06-25",62.83,64.95,62.83,64.19,203900.0],["2024-06-26",65.29,65.79,63.24,65.49,224000.0],["2024-06-27",65.73,65.9,62.6,63.09,158900.0],["2024-06-28",63.51,64.69,62.86,63.68,675500.0],["2024-07-01",63.5,64.16,62.8,63.44,150900.0],["2024-07-02",63.03,63.6,62.41,62.64,104900.0],["2024-07-03",62.38,62.41,60.64,60.82,81900.0],["2024-07-05",60.96,61.57,60.56,61.44,129300.0],["2024-07-08",61.69,62.45,61.29,62.36,106800.0],["2024-07-09",62.55,62.7,61.26,61.34,111200.0],["2024-07-10",61.74,62.66,61.58,62.38,73300.0],["2024-07-11",63.28,64.43,63.21,64.25,106300.0],["2024-07-12",64.91,65.25,63.38,63.5,153500.0],["2024-07-15",63.17,64.35,62.47,63.22,151900.0],["2024-07-16",63.69,64.94,63.25,64.23,304100.0],["2024-07-17",63.8,64.2,62.33,62.98,191100.0],["2024-07-18",62.92,64.01,61.02,61.35,125200.0],["2024-07-19",61.49,62.4,61.17,62.19,131600.0],["2024-07-22",62.5,62.5,61.06,62.07,120200.0],["2024-07-23",62.1,65.11,62.0,64.73,292500.0],["2024-07-24",64.31,64.7,63.07,63.26,144300.0],["2024-07-25",63.58,63.58,61.5,62.03,138200.0],["2024-07-26",62.64,63.39,61.72,63.25,179300.0],["2024-07-29",63.45,64.02,62.72,63.53,109700.0],["2024-07-30",64.09,64.74,63.44,64.38,233400.0],["2024-07-31",64.52,66.51,64.41,65.72,194700.0],["2024-08-01",65.86,65.88,63.37,63.85,123700.0],["2024-08-02",62.52,62.78,60.61,61.01,145400.0],["2024-08-05",59.27,60.13,58.18,59.16,182400.0],["2024-08-06",60.8,65.69,59.9,63.29,286700.0],["2024-08-07",53.51,58.6,52.77,57.01,1630200.0],["2024-08-08",56.95,57.45,56.17,56.43,2134100.0],["2024-08-09",56.43,58.99,56.08,57.9,743300.0],["2024-08-12",57.9,59.7,57.18,59.68,574200.0],["2024-08-13",59.62,59.84,58.82,58.95,122000.0],["2024-08-14",59.23,59.82,58.21,59.2,312300.0],["2024-08-15",60.14,61.19,58.84,61.1,184100.0],["2024-08-16",60.88,61.19,59.64,60.02,175900.0],["2024-08-19",60.17,61.58,59.56,61.23,230200.0],["2024-08-20",61.07,61.48,59.89,61.19,214000.0],["2024-08-21",61.5,61.5,60.3,61.35,224800.0],["2024-08-22",61.07,61.2,59.7,60.52,152900.0],["2024-08-23",61.01,62.0,60.34,61.68,102300.0],["2024-08-26",62.35,63.54,61.34,63.29,391100.0],["2024-08-27",63.38,63.61,61.91,63.25,367100.0],["2024-08-28",63.38,63.78,61.9,62.72,519800.0],["2024-08-29",63.35,63.51,62.03,62.45,509700.0],["2024-08-30",62.82,64.21,62.35,63.75,365600.0],["2024-09-03",63.43,63.6,61.82,63.03,487000.0],["2024-09-04",62.96,63.42,62.26,62.94,334600.0],["2024-09-05",63.1,63.72,60.51,60.76,405700.0],["2024-09-06",60.8,61.65,60.06,60.51,409900.0],["2024-09-09",60.23,60.3,57.83,58.48,529400.0],["2024-09-10",58.58,58.81,54.54,55.48,616600.0],["2024-09-11",53.51,55.56,52.53,54.32,657200.0],["2024-09-12",54.5,56.22,54.42,56.15,532600.0],["2024-09-13",56.82,58.78,56.28,58.51,662700.0],["2024-09-16",58.67,59.06,55.92,56.2,374200.0],["2024-09-17",57.05,61.73,57.0,60.06,552100.0],["2024-09-18",60.46,62.89,60.35,61.05,364500.0],["2024-09-19",62.06,62.11,60.09,60.38,225000.0],["2024-09-20",60.46,61.17,59.3,59.66,1287200.0],["2024-09-23",59.45,60.54,59.45,60.08,477600.0],["2024-09-24",60.11,60.92,58.51,58.52,150400.0],["2024-09-25",58.55,58.83,57.1,57.28,297500.0],["2024-09-26",58.01,58.58,57.44,58.3,165200.0],["2024-09-27",58.58,59.08,58.0,58.78,184600.0],["2024-09-30",58.7,60.19,58.7,59.66,263200.0],["2024-10-01",59.68,59.68,58.56,59.48,217500.0],["2024-10-02",59.41,59.68,57.05,57.5,197700.0],["2024-10-03",57.27,57.69,56.62,56.79,115700.0],["2024-10-04",57.61,58.3,57.44,57.83,74400.0],["2024-10-07",57.7,57.77,55.67,55.84,220800.0],["2024-10-08",56.06,57.1,55.61,56.79,405000.0],["2024-10-09",56.76,57.74,56.66,56.73,222900.0],["2024-10-10",56.22,56.22,54.93,55.1,132600.0],["2024-10-11",56.1,57.46,55.95,57.14,114600.0],["2024-10-14",57.19,58.7,57.19,58.5,207200.0],["2024-10-15",58.51,59.43,57.75,58.6,165000.0],["2024-10-16",58.79,59.94,58.58,59.66,136000.0],["2024-10-17",60.14,60.7,59.07,60.12,138700.0],["2024-10-18",60.21,60.64,59.39,60.31,140500.0],["2024-10-21",60.31,60.35,59.18,59.28,128500.0],["2024-10-22",58.95,60.14,58.28,60.08,322600.0],["2024-10-23",60.07,60.07,58.4,59.04,295300.0],["2024-10-24",59.17,59.82,58.44,59.28,156500.0],["2024-10-25",60.69,61.15,58.16,58.32,155500.0],["2024-10-28",58.5,59.93,57.88,57.97,191300.0],["2024-10-29",57.39,59.25,57.12,59.01,156900.0],["2024-10-30",58.62,60.44,58.14,58.51,140000.0],["2024-10-31",58.16,58.47,57.12,57.25,110700.0],["2024-11-01",57.45,58.93,57.45,58.19,241100.0],["2024-11-04",58.05,58.05,55.8,56.01,783900.0],["2024-11-05",55.6,57.68,55.55,57.31,165300.0],["2024-11-06",59.04,60.14,57.71,58.4,364700.0],["2024-11-07",58.83,59.92,57.95,58.38,381300.0],["2024-11-08",61.58,62.27,57.8,61.44,348400.0],["2024-11-11",61.53,62.33,59.56,61.74,324700.0],["2024-11-12",61.66,62.91,60.72,61.0,299900.0],["2024-11-13",61.36,63.23,59.58,59.83,445500.0],["2024-11-14",59.8,59.91,58.01,58.91,255600.0],["2024-11-15",59.0,59.32,56.02,56.58,293100.0],["2024-11-18",56.73,57.2,54.85,55.25,234000.0],["2024-11-19",54.46,56.01,53.93,55.69,216200.0],["2024-11-20",55.36,56.24,54.48,55.1,365200.0],["2024-11-21",55.6,56.38,54.75,55.86,181900.0],["2024-11-22",56.45,57.14,55.99,56.91,131800.0],["2024-11-25",57.37,59.17,57.37,58.64,356400.0],["2024-11-26",58.14,58.83,56.59,57.86,196900.0],["2024-11-27",57.79,59.56,57.5,59.39,228700.0],["2024-11-29",59.33,59.33,56.71,57.23,224900.0],["2024-12-02",57.18,58.54,56.3,57.87,357500.0],["2024-12-03",57.89,58.11,56.13,56.87,247700.0],["2024-12-04",56.6,57.67,56.2,56.86,213700.0],["2024-12-05",56.71,57.08,55.8,55.99,300800.0],["2024-12-06",56.09,57.48,55.97,56.97,403200.0],["2024-12-09",57.22,58.8,56.33,58.03,276100.0],["2024-12-10",58.41,59.34,57.25,59.16,243200.0],["2024-12-11",59.97,60.91,58.48,59.17,254400.0],["2024-12-12",59.11,59.69,56.54,56.56,292300.0],["2024-12-13",56.24,56.85,55.66,56.59,229600.0],["2024-12-16",56.31,57.33,55.45,56.36,315300.0],["2024-12-17",56.21,56.9,55.29,55.83,217700.0],["2024-12-18",55.98,56.25,53.73,53.88,198800.0],["2024-12-19",54.12,54.78,52.5,54.26,393400.0],["2024-12-20",53.69,54.56,53.0,53.35,1066300.0],["2024-12-23",53.39,54.4,52.79,54.21,164200.0],["2024-12-24",54.07,54.33,53.33,54.16,43800.0],["2024-12-26",54.0,55.58,52.89,55.5,248000.0],["2024-12-27",55.21,55.37,53.67,54.41,248900.0],["2024-12-30",54.01,54.45,53.15,54.21,150600.0],["2024-12-31",54.6,55.38,54.21,55.28,246100.0],["2025-01-02",55.6,56.63,54.96,55.44,156400.0],["2025-01-03",55.44,55.89,54.65,55.5,101800.0],["2025-01-06",55.5,55.92,54.35,54.6,164400.0],["2025-01-07",54.43,55.13,53.93,54.38,181600.0],["2025-01-08",54.4,54.68,53.63,54.16,185000.0],["2025-01-10",53.63,55.21,53.0,55.04,141400.0],["2025-01-13",53.92,54.97,52.74,53.93,478200.0],["2025-01-14",54.11,54.49,53.36,54.16,264000.0],["2025-01-15",55.27,56.99,54.75,56.55,265900.0],["2025-01-16",56.43,57.93,56.02,57.5,172300.0],["2025-01-17",57.94,58.58,57.57,58.46,302500.0],["2025-01-21",58.88,59.26,57.98,58.35,154700.0],["2025-01-22",58.29,58.41,57.12,58.16,112400.0],["2025-01-23",57.65,58.95,57.17,58.69,76300.0],["2025-01-24",58.69,58.69,57.36,58.64,89100.0],["2025-01-27",58.54,60.78,58.44,60.42,159000.0],["2025-01-28",60.1,60.79,58.94,59.12,91200.0],["2025-01-29",59.25,59.84,58.94,59.35,97800.0],["2025-01-30",59.61,60.99,59.36,59.56,138600.0],["2025-01-31",59.49,59.49,58.02,58.64,119700.0],["2025-02-03",57.86,58.68,57.08,57.91,119000.0],["2025-02-04",57.5,59.19,57.5,58.59,199400.0],["2025-02-05",58.68,60.22,58.57,59.81,121800.0],["2025-02-06",59.9,61.0,59.03,60.19,553000.0],["2025-02-07",59.89,61.32,59.59,60.55,255300.0],["2025-02-10",60.28,60.73,59.29,59.59,226900.0],["2025-02-11",59.0,60.68,58.59,59.85,225500.0],["2025-02-12",59.01,60.02,58.42,59.68,161000.0],["2025-02-13",59.54,59.54,58.75,59.19,77500.0],["2025-02-14",59.0,59.42,58.15,58.92,132400.0],["2025-02-18",58.84,59.83,58.55,58.73,140300.0],["2025-02-19",58.69,60.54,58.37,59.99,172100.0],["2025-02-20",59.86,60.41,58.84,59.67,156900.0],["2025-02-21",60.2,60.22,57.39,57.94,218500.0],["2025-02-24",58.19,58.19,55.17,55.57,549700.0],["2025-02-25",56.03,56.03,54.23,54.51,264600.0],["2025-02-26",54.64,55.18,54.1,55.01,273300.0],["2025-02-27",54.58,56.33,54.56,54.58,185400.0],["2025-02-28",61.64,62.62,58.0,61.89,715000.0],["2025-03-03",60.89,62.04,58.08,58.46,427300.0],["2025-03-04",58.06,62.0,57.88,59.13,230400.0],["2025-03-05",59.14,60.77,57.9,59.68,317000.0],["2025-03-06",59.22,62.47,58.5,61.05,319800.0],["2025-03-07",60.86,62.76,60.44,60.62,438200.0],["2025-03-10",59.97,60.52,58.48,58.81,254400.0],["2025-03-11",58.81,62.03,57.72,61.4,430200.0],["2025-03-12",62.56,64.43,61.83,63.26,870800.0],["2025-03-13",63.33,63.33,61.37,61.46,145800.0],["2025-03-14",63.36,63.6,61.48,62.49,199300.0],["2025-03-17",62.81,64.92,62.68,64.35,334300.0],["2025-03-18",64.4,65.0,63.26,64.22,233000.0],["2025-03-19",64.22,65.04,63.25,64.87,454700.0],["2025-03-20",64.31,65.1,63.69,64.35,200600.0],["2025-03-21",63.45,65.51,63.03,64.26,519800.0],["2025-03-24",64.16,65.99,62.96,65.98,422900.0],["2025-03-25",65.98,68.13,64.74,66.33,536700.0],["2025-03-26",67.0,68.82,66.44,67.17,414000.0],["2025-03-27",67.14,69.33,66.97,68.36,392400.0],["2025-03-28",68.14,68.49,67.02,67.61,356000.0],["2025-03-31",66.91,67.8,65.28,66.95,294200.0],["2025-04-01",67.11,68.96,65.39,68.02,394200.0],["2025-04-02",67.01,69.45,66.63,69.36,279100.0],["2025-04-03",68.0,68.46,66.38,68.29,457400.0],["2025-04-04",66.02,68.4,65.13,67.52,698200.0],["2025-04-07",64.58,68.82,64.0,66.99,580300.0],["2025-04-08",68.25,68.35,61.74,63.05,440400.0],["2025-04-09",62.26,67.49,61.43,66.01,761600.0],["2025-04-10",64.74,66.0,62.3,65.12,383800.0],["2025-04-11",65.45,68.21,64.75,68.12,291300.0],["2025-04-14",68.96,69.63,66.77,68.72,431700.0],["2025-04-15",68.4,69.92,68.06,69.55,191900.0],["2025-04-16",69.31,70.18,68.39,69.2,327900.0],["2025-04-17",69.12,70.48,68.64,69.21,299700.0],["2025-04-21",69.16,69.3,67.6,68.0,191500.0],["2025-04-22",68.52,69.99,67.79,68.95,240300.0],["2025-04-23",69.73,70.3,68.12,68.37,210200.0],["2025-04-24",68.49,70.05,68.19,69.64,142200.0],["2025-04-25",68.93,70.55,68.93,69.82,205400.0],["2025-04-28",70.0,71.85,68.9,70.75,1089000.0],["2025-04-29",70.83,72.57,69.99,70.76,385800.0],["2025-04-30",70.63,71.16,69.29,70.82,560900.0],["2025-05-01",70.84,71.26,68.5,70.69,423500.0],["2025-05-02",71.15,73.16,70.06,72.95,323000.0],["2025-05-05",72.53,73.72,72.02,72.56,839800.0],["2025-05-06",72.0,73.5,70.14,70.27,649200.0],["2025-05-07",70.71,71.71,70.08,70.82,287100.0],["2025-05-08",71.01,72.18,69.63,71.53,470400.0],["2025-05-09",76.01,77.0,65.96,66.3,756700.0],["2025-05-12",66.28,67.64,62.14,62.3,747400.0],["2025-05-13",62.2,62.56,60.78,62.0,418000.0],["2025-05-14",62.23,62.6,60.03,60.37,543700.0],["2025-05-15",60.5,61.24,59.44,59.53,597400.0],["2025-05-16",59.53,60.6,58.99,59.99,373000.0],["2025-05-19",59.54,60.2,58.94,60.16,268200.0],["2025-05-20",60.16,61.23,59.45,60.64,362100.0],["2025-05-21",60.47,60.79,58.67,59.08,305800.0],["2025-05-22",58.94,59.01,57.12,57.27,358400.0],["2025-05-23",56.96,57.86,56.71,57.79,244200.0],["2025-05-27",58.55,59.06,58.04,58.32,364400.0],["2025-05-28",58.19,58.61,57.39,57.81,292200.0],["2025-05-29",57.84,58.58,57.33,58.26,218800.0],["2025-05-30",58.32,59.51,57.45,58.72,285500.0],["2025-06-02",58.7,62.04,58.7,61.91,676200.0],["2025-06-03",61.96,62.47,60.79,61.66,425500.0],["2025-06-04",61.76,62.1,60.34,60.87,307300.0],["2025-06-05",60.51,61.19,59.61,59.88,247300.0],["2025-06-06",60.42,61.98,59.89,61.96,310100.0],["2025-06-09",62.4,63.21,61.56,63.18,278600.0],["2025-06-10",63.55,64.45,62.64,62.87,262000.0],["2025-06-11",62.87,63.7,62.18,62.78,211900.0],["2025-06-12",63.01,63.01,61.69,62.12,199500.0],["2025-06-13",61.37,62.58,61.18,62.56,150700.0],["2025-06-16",62.77,64.63,62.14,64.29,323200.0],["2025-06-17",63.62,65.19,63.35,63.35,305300.0],["2025-06-18",63.41,65.63,62.81,64.66,344200.0],["2025-06-20",65.71,65.92,64.75,65.56,420600.0],["2025-06-23",65.46,66.05,63.8,66.03,179600.0],["2025-06-24",66.44,67.42,65.59,66.98,215800.0],["2025-06-25",66.86,66.86,65.77,65.91,219600.0],["2025-06-26",65.91,66.43,65.15,65.81,166900.0],["2025-06-27",65.94,66.07,64.66,65.5,325400.0],["2025-06-30",65.74,66.08,64.85,65.25,394100.0],["2025-07-01",64.85,66.23,63.27,63.56,322000.0],["2025-07-02",63.63,65.55,63.17,65.22,203900.0],["2025-07-03",65.2,65.72,63.74,65.28,98500.0],["2025-07-07",65.18,66.18,64.33,64.91,219300.0],["2025-07-08",64.92,66.08,64.36,65.07,224700.0],["2025-07-09",65.61,66.97,65.26,65.31,316100.0],["2025-07-10",66.3,66.58,64.86,66.1,397500.0],["2025-07-11",65.55,66.01,64.39,64.96,218700.0],["2025-07-14",64.88,65.46,64.15,65.19,198600.0],["2025-07-15",65.1,65.72,64.0,64.0,335200.0],["2025-07-16",63.7,66.76,63.6,66.6,571100.0],["2025-07-17",66.37,68.39,65.96,68.04,401200.0],["2025-07-18",68.44,68.6,66.2,66.3,326200.0],["2025-07-21",66.58,66.72,64.27,65.41,347000.0],["2025-07-22",65.12,66.66,64.89,66.34,198200.0],["2025-07-23",66.0,68.2,65.26,66.9,316500.0],["2025-07-24",66.9,67.7,66.28,66.77,265700.0],["2025-07-25",66.83,67.91,65.68,67.48,416000.0],["2025-07-28",67.48,68.18,66.01,66.5,394300.0],["2025-07-29",66.45,67.5,64.14,64.2,469200.0],["2025-07-30",64.56,66.39,63.35,64.03,253600.0],["2025-07-31",63.52,65.07,62.61,63.35,196500.0],["2025-08-01",63.12,64.38,62.68,63.93,318800.0],["2025-08-04",63.95,65.57,63.67,65.43,204800.0],["2025-08-05",65.26,66.18,64.69,65.87,249200.0],["2025-08-06",65.29,69.71,64.99,69.09,887200.0],["2025-08-07",69.03,70.96,67.98,69.01,780500.0],["2025-08-08",77.86,83.8,76.99,81.48,2104100.0],["2025-08-11",81.5,87.95,81.44,84.88,1671200.0],["2025-08-12",84.52,88.36,84.04,88.34,1427300.0],["2025-08-13",88.87,90.23,87.87,88.74,1245500.0],["2025-08-14",88.54,90.23,88.3,90.0,605100.0],["2025-08-15",88.48,90.14,85.44,87.47,1063500.0],["2025-08-18",87.78,90.83,87.31,89.71,720200.0],["2025-08-19",89.41,91.15,88.82,90.12,707000.0],["2025-08-20",90.75,90.86,89.25,90.62,396300.0],["2025-08-21",90.6,91.54,89.29,91.14,643800.0],["2025-08-22",91.56,92.53,90.77,91.01,432200.0],["2025-08-25",91.0,92.65,89.68,90.32,351700.0],["2025-08-26",90.32,92.14,90.0,91.89,499400.0],["2025-08-27",91.89,92.62,91.52,91.88,241700.0],["2025-08-28",91.56,92.53,90.34,92.53,477300.0],["2025-08-29",93.0,93.72,91.98,93.5,283200.0],["2025-09-02",93.6,95.6,93.23,94.1,490000.0],["2025-09-03",94.07,95.31,93.23,94.92,544600.0],["2025-09-04",95.4,96.37,94.8,96.0,398600.0],["2025-09-05",95.65,96.56,93.92,95.35,414000.0],["2025-09-08",95.85,96.03,94.31,95.2,376200.0],["2025-09-09",95.45,98.49,95.2,98.46,613400.0],["2025-09-10",97.88,99.5,97.05,97.46,353600.0],["2025-09-11",97.6,98.76,96.5,98.73,323400.0],["2025-09-12",98.42,99.1,97.18,97.71,210900.0],["2025-09-15",97.56,98.98,96.08,98.81,340800.0],["2025-09-16",98.88,99.39,96.91,97.55,460800.0],["2025-09-17",98.18,98.45,95.11,95.36,432100.0],["2025-09-18",95.74,98.55,94.56,97.48,374900.0],["2025-09-19",98.04,98.04,96.09,96.79,346300.0],["2025-09-22",97.25,97.52,95.36,95.93,290200.0],["2025-09-23",96.06,96.79,94.71,95.33,258900.0],["2025-09-24",96.41,96.53,91.89,94.99,423500.0],["2025-09-25",94.95,95.12,92.97,93.37,219400.0],["2025-09-26",93.81,94.77,92.64,93.05,230800.0],["2025-09-29",93.19,93.4,90.73,91.93,372700.0],["2025-09-30",92.96,93.21,91.48,91.6,355300.0],["2025-10-01",91.56,91.6,88.46,90.18,471700.0],["2025-10-02",90.0,90.62,88.16,89.13,347100.0],["2025-10-03",89.71,92.52,89.56,89.64,277500.0],["2025-10-06",89.93,92.47,89.13,92.06,346600.0],["2025-10-07",92.35,92.43,90.65,91.68,240000.0],["2025-10-08",91.83,92.56,90.37,91.65,200600.0],["2025-10-09",91.65,92.26,89.72,90.78,264300.0],["2025-10-10",91.05,91.47,89.31,89.79,173800.0],["2025-10-13",90.09,90.85,88.42,88.61,148500.0],["2025-10-14",88.08,89.31,87.6,88.74,180100.0],["2025-10-15",88.88,90.61,88.88,90.1,214500.0],["2025-10-16",90.28,92.26,90.28,91.95,270700.0],["2025-10-17",90.7,95.94,90.7,94.79,315400.0],["2025-10-20",95.1,95.67,92.95,95.12,187300.0],["2025-10-21",94.96,95.94,93.52,95.38,189700.0],["2025-10-22",95.43,95.83,93.0,93.76,198000.0],["2025-10-23",93.66,95.16,93.26,94.9,156100.0],["2025-10-24",95.17,97.0,93.81,94.24,260600.0],["2025-10-27",94.63,96.57,91.22,92.86,338500.0],["2025-10-28",92.83,93.64,90.06,93.29,2088000.0],["2025-10-29",93.13,93.8,91.5,92.23,243000.0],["2025-10-30",92.39,93.46,91.67,91.93,198100.0],["2025-10-31",92.25,94.0,90.45,90.6,324500.0],["2025-11-03",90.52,94.25,88.96,94.06,344900.0],["2025-11-04",93.38,95.12,92.37,94.48,203400.0],["2025-11-05",94.02,95.57,92.37,92.62,223900.0],["2025-11-06",92.56,94.46,90.04,90.23,456800.0],["2025-11-07",83.21,95.45,79.39,90.43,710600.0],["2025-11-10",87.58,90.87,81.82,88.93,467400.0],["2025-11-11",89.61,90.73,86.82,88.54,427300.0],["2025-11-12",89.47,89.57,87.21,87.27,382800.0],["2025-11-13",87.27,87.89,84.09,84.55,593700.0],["2025-11-14",84.75,85.04,83.74,84.02,394300.0],["2025-11-17",84.22,85.17,81.68,81.97,853600.0],["2025-11-18",82.22,82.81,80.95,81.07,633500.0],["2025-11-19",81.59,81.59,79.06,80.33,660100.0],["2025-11-20",81.36,82.12,78.15,78.52,353800.0],["2025-11-21",78.62,80.78,77.99,79.72,330200.0],["2025-11-24",79.29,81.55,78.4,80.98,370400.0],["2025-11-25",81.74,84.67,81.54,83.22,435400.0],["2025-11-26",84.02,85.24,82.95,84.36,588700.0],["2025-11-28",84.05,85.07,83.02,84.85,150300.0],["2025-12-01",84.2,85.09,83.48,84.47,502000.0],["2025-12-02",84.37,84.65,81.86,82.12,371300.0],["2025-12-03",82.25,84.17,81.75,82.67,390900.0],["2025-12-04",82.4,83.47,81.59,82.74,328200.0],["2025-12-05",82.53,83.14,80.57,81.77,519700.0],["2025-12-08",82.17,83.25,81.15,81.34,426200.0],["2025-12-09",82.83,83.6,81.45,81.67,232400.0],["2025-12-10",81.14,82.36,80.3,82.03,273300.0],["2025-12-11",82.16,82.99,81.58,82.13,193700.0],["2025-12-12",82.32,83.0,79.98,80.39,426400.0],["2025-12-15",81.09,82.78,80.49,81.51,659100.0],["2025-12-16",81.56,82.51,80.77,81.1,340600.0],["2025-12-17",81.37,83.58,81.19,82.35,486300.0],["2025-12-18",82.4,83.92,82.15,82.83,260900.0],["2025-12-19",82.87,84.37,82.63,82.85,965200.0],["2025-12-22",82.37,83.65,78.55,80.72,520000.0],["2025-12-23",80.92,82.22,80.4,80.73,516500.0],["2025-12-24",80.73,82.36,80.42,82.18,199900.0],["2025-12-26",81.91,82.78,80.27,82.41,225700.0],["2025-12-29",82.5,82.53,81.0,81.38,275900.0],["2025-12-30",81.31,81.5,79.31,79.42,584900.0],["2025-12-31",79.61,80.0,78.55,78.94,374500.0],["2026-01-02",79.1,80.29,77.41,78.43,631600.0],["2026-01-05",78.04,79.09,76.86,78.66,417800.0],["2026-01-06",78.66,79.88,76.69,77.48,418100.0],["2026-01-07",78.07,80.18,77.2,79.47,317400.0],["2026-01-08",79.4,81.35,78.05,81.04,387900.0],["2026-01-09",81.36,81.36,75.1,76.28,1279000.0],["2026-01-12",82.3,87.01,79.35,84.35,1082700.0],["2026-01-13",84.33,84.33,80.11,82.28,649900.0],["2026-01-14",82.28,85.38,81.64,85.03,522800.0],["2026-01-15",84.7,85.87,83.99,85.29,611700.0],["2026-01-16",85.92,87.07,84.39,84.83,517800.0],["2026-01-20",83.39,86.95,83.03,85.77,605700.0],["2026-01-21",85.8,86.22,83.94,85.52,406500.0],["2026-01-22",85.7,86.97,85.25,85.39,286300.0],["2026-01-23",85.35,85.57,82.37,82.99,310600.0],["2026-01-26",82.76,83.89,81.11,81.33,774600.0],["2026-01-27",81.56,83.02,80.0,80.45,729200.0],["2026-01-28",80.58,80.59,78.1,79.51,615400.0],["2026-01-29",79.42,82.6,79.12,82.0,498400.0],["2026-01-30",81.47,82.05,80.26,81.85,284200.0],["2026-02-02",81.85,81.92,79.41,80.0,405000.0],["2026-02-03",80.16,81.99,79.13,79.88,320600.0],["2026-02-04",79.69,81.52,78.79,81.27,363900.0],["2026-02-05",81.47,83.8,81.21,81.5,360400.0],["2026-02-06",82.42,82.42,80.57,81.84,301800.0],["2026-02-09",82.05,82.05,78.38,80.34,481600.0],["2026-02-10",80.37,81.07,79.3,79.91,184600.0],["2026-02-11",79.9,79.94,75.64,76.25,307500.0],["2026-02-12",76.41,77.15,75.3,76.7,400000.0],["2026-02-13",76.8,79.13,76.1,77.36,279200.0],["2026-02-17",78.08,80.1,77.66,78.9,221000.0],["2026-02-18",78.88,80.04,76.64,77.81,370300.0],["2026-02-19",77.53,78.35,76.69,78.1,363600.0],["2026-02-20",77.88,78.84,77.02,77.77,289400.0],["2026-02-23",78.15,78.15,75.0,75.1,336700.0],["2026-02-24",75.36,76.91,73.8,76.7,291100.0],["2026-02-25",77.07,77.19,75.98,76.3,191100.0],["2026-02-26",77.1,77.49,75.54,77.15,186400.0],["2026-02-27",76.24,78.0,72.43,73.9,602600.0],["2026-03-02",74.0,76.44,73.94,75.22,476100.0],["2026-03-03",74.81,77.97,74.0,76.1,665400.0],["2026-03-04",76.07,77.2,74.8,76.53,676700.0],["2026-03-05",75.58,76.16,74.82,75.6,314000.0],["2026-03-06",75.0,75.49,72.95,74.04,174400.0],["2026-03-09",73.83,74.98,72.64,74.81,241500.0],["2026-03-10",74.69,76.97,74.59,75.96,313100.0],["2026-03-11",76.0,77.47,74.91,76.29,225000.0],["2026-03-12",76.0,77.02,72.18,72.49,993600.0],["2026-03-13",72.62,72.9,70.15,70.49,517900.0],["2026-03-16",70.77,72.41,70.39,72.17,310600.0],["2026-03-17",72.28,74.44,71.98,74.28,449600.0],["2026-03-18",73.45,76.0,72.2,74.17,482600.0],["2026-03-19",74.0,75.51,73.99,74.82,291100.0],["2026-03-20",74.82,75.61,73.75,74.67,571400.0],["2026-03-23",75.95,75.95,73.81,73.92,246300.0],["2026-03-24",73.19,74.43,72.82,73.31,219700.0],["2026-03-25",73.98,75.09,73.5,74.07,152600.0],["2026-03-26",73.53,74.98,73.53,74.14,196100.0],["2026-03-27",73.95,74.65,72.6,72.82,130700.0],["2026-03-30",73.04,74.45,73.02,73.71,185400.0],["2026-03-31",74.27,77.36,74.27,76.9,372100.0],["2026-04-01",77.31,78.1,75.74,75.96,455800.0],["2026-04-02",75.1,76.27,74.21,74.21,275800.0],["2026-04-06",73.97,78.33,73.38,77.2,524900.0],["2026-04-07",76.84,81.11,76.1,79.47,398900.0],["2026-04-08",81.12,82.08,78.25,79.01,716300.0],["2026-04-09",78.83,80.79,78.48,80.14,334600.0],["2026-04-10",80.14,80.79,77.85,78.36,581400.0],["2026-04-13",77.95,79.5,77.61,78.31,274100.0],["2026-04-14",78.21,78.91,77.6,78.29,205400.0],["2026-04-15",78.29,78.46,75.88,76.48,229800.0],["2026-04-16",76.5,78.31,76.5,78.07,263300.0],["2026-04-17",79.11,81.2,78.79,80.92,552800.0],["2026-04-20",81.0,82.43,80.19,81.73,347600.0],["2026-04-21",81.7,82.24,79.38,79.94,309900.0],["2026-04-22",80.35,81.99,79.27,80.14,218200.0],["2026-04-23",80.14,81.58,78.04,78.06,206500.0],["2026-04-24",77.88,79.23,76.84,78.64,204200.0],["2026-04-27",78.14,80.18,78.14,79.6,245200.0],["2026-04-28",80.19,81.01,78.32,78.5,221500.0],["2026-04-29",77.7,78.58,77.14,77.97,258100.0],["2026-04-30",77.91,79.7,77.91,79.45,222700.0],["2026-05-01",80.11,81.04,79.0,80.39,266300.0],["2026-05-04",80.26,83.83,80.26,82.32,332000.0],["2026-05-05",82.4,84.91,82.26,84.63,340700.0],["2026-05-06",85.0,86.17,84.01,84.06,269300.0],["2026-05-07",84.18,84.78,82.83,83.91,400500.0],["2026-05-08",87.76,87.76,79.37,81.86,1307700.0],["2026-05-11",80.75,81.28,76.12,78.71,895800.0],["2026-05-12",79.31,80.24,77.71,79.5,561900.0],["2026-05-13",78.16,81.48,78.11,80.88,308800.0],["2026-05-14",80.7,81.6,78.93,79.58,223800.0],["2026-05-15",79.28,80.0,76.67,78.01,325000.0],["2026-05-18",77.88,80.3,77.64,79.34,169200.0],["2026-05-19",79.9,80.87,78.91,80.32,257500.0],["2026-05-20",80.91,82.51,80.67,82.0,345600.0],["2026-05-21",81.54,83.2,80.73,82.77,324100.0],["2026-05-22",82.8,83.52,81.28,82.72,562400.0],["2026-05-26",82.93,83.75,81.07,81.41,456100.0],["2026-05-27",82.2,82.58,81.02,81.76,335300.0],["2026-05-28",81.53,82.73,80.82,81.11,174100.0],["2026-05-29",80.73,81.3,78.13,78.51,430000.0],["2026-06-01",78.48,79.49,76.44,76.71,427900.0],["2026-06-02",75.83,76.64,73.95,74.65,264500.0],["2026-06-03",74.24,75.85,73.54,75.23,257500.0],["2026-06-04",76.0,80.21,76.0,79.2,548900.0],["2026-06-05",79.77,81.31,79.25,81.11,338200.0],["2026-06-08",80.88,81.5,80.12,80.13,251800.0],["2026-06-09",81.05,82.25,80.77,81.2,271900.0],["2026-06-10",81.58,83.97,81.33,81.85,268500.0],["2026-06-11",82.07,82.28,81.04,81.65,167600.0],["2026-06-12",82.1,83.66,80.75,81.68,179800.0],["2026-06-15",82.16,82.99,81.25,82.29,293900.0],["2026-06-16",82.69,83.25,82.17,83.0,308400.0],["2026-06-17",83.0,83.35,79.98,80.52,301600.0],["2026-06-18",81.0,81.0,78.38,79.49,351400.0],["2026-06-22",79.57,82.15,78.84,80.58,477400.0],["2026-06-23",81.31,83.31,80.62,82.94,378100.0],["2026-06-24",83.39,83.95,80.59,82.72,285100.0],["2026-06-25",82.72,84.5,81.61,83.28,264600.0],["2026-06-26",83.75,85.44,83.5,84.5,780600.0],["2026-06-29",84.65,85.25,83.48,84.12,315600.0],["2026-06-30",84.12,84.12,82.66,82.78,238700.0],["2026-07-01",83.45,84.82,82.37,83.05,254900.0],["2026-07-02",83.18,86.13,82.7,86.03,581000.0],["2026-07-06",85.29,86.7209,82.209,85.05,362500.998908],["2026-07-07",86.19,87.19,85.62,85.99,211174.443742],["2026-07-08",85.62,86.14,84.68,84.77,228562.747374],["2026-07-09",84.19,85.05,82.81,83.78,297506.663889],["2026-07-10",84.02,85.9,81.97,82.07,254031.154217],["2026-07-13",81.84,82.785,80.045,81.08,303397.839511],["2026-07-14",80.85,81.74,79.855,80.55,239023.671295],["2026-07-15",80.56,82.4566,79.69,80.82,364593.139724],["2026-07-16",81.39,82.97,81.2,81.92,242739.27554],["2026-07-17",80.9,82.465,78.6,79.2,322514.253558],["2026-07-20",79.11,79.55,77.62,77.72,459011.124574],["2026-07-21",77.25,79.15,77.01,79.15,205326.63121],["2026-07-22",79.17,80.01,77.27,77.61,203455.923294],["2026-07-23",77.15,78.96,76.425,78.53,245689.887427],["2026-07-24",79.04,79.18,77.43,77.65,157980.524071],["2026-07-27",78.05,79.119,77.77,78.37,352388.959291],["2026-07-28",79.44,81.04,78.36,81.04,219650.373183],["2026-07-29",81.04,82,79.77,81.78,288343.905278],["2026-07-30",80.92,81.25,79.93,80.43,192634.261561],["2026-07-31",79.65,80.38,78.24,79.24,205181.839736],["2026-08-03",79.36,80.705,78.285,80.06,432417.472866],["2026-08-04",80.05,80.93,79.1,79.2,289465.838469],["2026-08-05",80.11,81.09,79.385,79.88,205405.266193],["2026-08-06",80.56,83.21,79.4693,82.63,717004.042328],["2026-08-07",77.09,78.59,74.33,78.25,1020040.337573],["2026-08-10",77.02,78.86,75.48,75.65,139684.870297],["2026-08-11",75.96,76.9999,74,74.53,526207.834341],["2026-08-12",73.72,75.35,73.27,75.115,469443.220372],["2026-08-13",75.48,75.745,74,74.77,330205.848389],["2026-08-14",74.47,76.71,73.385,76.54,236757.063397]]}