{"t":"NVAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-12-05",67.5,85.0,67.5,80.0,3595.0],["1995-12-06",82.5,87.5,82.5,85.0,340.0],["1995-12-07",87.5,90.0,77.5,90.0,750.0],["1995-12-08",92.5,92.5,82.5,82.5,295.0],["1995-12-11",85.0,87.5,85.0,87.5,75.0],["1995-12-12",90.0,100.0,90.0,95.0,325.0],["1995-12-13",92.5,92.5,75.0,77.5,3475.0],["1995-12-14",76.25,78.75,71.25,75.0,1195.0],["1995-12-15",77.5,77.5,62.5,67.5,1180.0],["1995-12-18",67.5,68.75,60.0,67.5,1250.0],["1995-12-19",70.0,70.0,65.0,66.25,2395.0],["1995-12-20",65.0,80.0,65.0,72.5,4030.0],["1995-12-21",70.0,85.0,70.0,82.5,4205.0],["1995-12-22",80.0,80.0,72.5,73.75,1720.0],["1995-12-26",72.5,75.0,67.5,70.0,2840.0],["1995-12-27",72.5,73.75,68.75,70.0,2040.0],["1995-12-28",70.0,72.5,67.5,72.5,1480.0],["1995-12-29",70.0,75.0,67.5,75.0,6020.0],["1996-01-02",72.5,80.0,72.5,80.0,3825.0],["1996-01-03",80.0,81.25,78.75,80.0,4085.0],["1996-01-04",80.0,81.25,77.5,77.5,3220.0],["1996-01-05",77.5,77.5,75.0,77.5,565.0],["1996-01-08",75.0,75.0,75.0,75.0,155.0],["1996-01-09",75.0,80.0,73.75,77.5,1105.0],["1996-01-10",72.5,75.0,70.0,70.0,1150.0],["1996-01-11",72.5,72.5,68.75,70.0,1590.0],["1996-01-12",70.0,70.0,67.5,68.75,630.0],["1996-01-15",71.25,72.5,68.75,71.25,1840.0],["1996-01-16",71.25,71.25,67.5,70.0,910.0],["1996-01-17",68.75,70.0,65.0,70.0,1870.0],["1996-01-18",70.0,72.5,68.75,71.25,3140.0],["1996-01-19",71.25,73.75,70.0,71.25,1750.0],["1996-01-22",71.25,75.0,70.0,72.5,950.0],["1996-01-23",72.5,75.0,68.75,73.75,1430.0],["1996-01-24",75.0,80.0,72.5,80.0,1495.0],["1996-01-25",78.75,85.0,75.0,85.0,5090.0],["1996-01-26",85.0,97.5,83.75,95.0,5745.0],["1996-01-29",96.25,101.25,92.5,96.25,3085.0],["1996-01-30",96.25,97.5,93.75,96.25,670.0],["1996-01-31",96.25,97.5,92.5,95.0,610.0],["1996-02-01",96.25,96.25,91.25,91.25,955.0],["1996-02-02",90.0,92.5,87.5,91.25,1270.0],["1996-02-05",91.25,91.25,86.25,90.0,555.0],["1996-02-06",91.25,95.0,91.25,95.0,1290.0],["1996-02-07",93.75,100.0,90.0,100.0,3270.0],["1996-02-08",100.0,103.75,97.5,98.75,3405.0],["1996-02-09",96.25,98.75,96.25,98.75,1065.0],["1996-02-12",98.75,101.25,96.25,97.5,3835.0],["1996-02-13",96.25,103.75,96.25,102.5,3185.0],["1996-02-14",102.5,108.75,102.5,105.0,5260.0],["1996-02-15",105.0,110.0,103.75,108.75,3165.0],["1996-02-16",108.75,125.0,108.75,121.25,3305.0],["1996-02-20",123.75,132.5,120.0,122.5,5455.0],["1996-02-21",121.25,131.25,120.0,128.75,4925.0],["1996-02-22",127.5,130.0,123.75,123.75,3760.0],["1996-02-23",122.5,123.75,120.0,120.0,2740.0],["1996-02-26",121.25,125.0,121.25,122.5,3400.0],["1996-02-27",122.5,122.5,116.25,117.5,2255.0],["1996-02-28",117.5,118.75,115.0,116.25,1400.0],["1996-02-29",118.75,118.75,113.75,117.5,2895.0],["1996-03-01",117.5,117.5,111.25,115.0,985.0],["1996-03-04",116.25,116.25,112.5,112.5,855.0],["1996-03-05",112.5,115.0,112.5,115.0,820.0],["1996-03-06",113.75,113.75,112.5,112.5,795.0],["1996-03-07",112.5,115.0,112.5,113.75,1015.0],["1996-03-08",111.25,112.5,105.0,107.5,1590.0],["1996-03-11",107.5,113.75,107.5,113.75,985.0],["1996-03-12",113.75,113.75,110.0,110.0,265.0],["1996-03-13",113.75,113.75,108.75,111.25,1295.0],["1996-03-14",110.0,111.25,107.5,107.5,1300.0],["1996-03-15",106.25,107.5,105.0,105.0,220.0],["1996-03-18",105.0,110.0,102.5,107.5,630.0],["1996-03-19",107.5,115.0,107.5,115.0,1555.0],["1996-03-20",116.25,116.25,115.0,116.25,1365.0],["1996-03-21",117.5,126.25,117.5,120.0,4710.0],["1996-03-22",120.0,121.25,118.75,118.75,1120.0],["1996-03-25",118.75,121.25,117.5,117.5,665.0],["1996-03-26",117.5,117.5,115.0,116.25,635.0],["1996-03-27",117.5,118.75,116.25,117.5,605.0],["1996-03-28",117.5,121.25,117.5,121.25,2060.0],["1996-03-29",120.0,122.5,117.5,122.5,1470.0],["1996-04-01",120.0,122.5,112.5,113.75,1545.0],["1996-04-02",112.5,120.0,110.0,118.75,995.0],["1996-04-03",117.5,117.5,116.25,116.25,535.0],["1996-04-04",115.0,121.25,115.0,120.0,1095.0],["1996-04-08",117.5,120.0,115.0,115.0,470.0],["1996-04-09",115.0,116.25,112.5,113.75,330.0],["1996-04-10",115.0,118.75,112.5,112.5,1405.0],["1996-04-11",115.0,115.0,110.0,111.25,570.0],["1996-04-12",110.0,111.25,107.5,110.0,835.0],["1996-04-15",110.0,110.0,105.0,107.5,810.0],["1996-04-16",110.0,112.5,107.5,111.25,755.0],["1996-04-17",108.75,111.25,108.75,111.25,415.0],["1996-04-18",111.25,111.25,108.75,111.25,770.0],["1996-04-19",110.0,118.75,107.5,118.75,1960.0],["1996-04-22",120.0,121.25,115.0,120.0,2915.0],["1996-04-23",120.0,121.25,115.0,120.0,1500.0],["1996-04-24",120.0,121.25,118.75,121.25,575.0],["1996-04-25",120.0,121.25,117.5,117.5,960.0],["1996-04-26",118.75,120.0,116.25,117.5,715.0],["1996-04-29",115.0,122.5,115.0,120.0,2565.0],["1996-04-30",120.0,122.5,117.5,117.5,1615.0],["1996-05-01",117.5,121.25,115.0,120.0,1745.0],["1996-05-02",117.5,132.5,117.5,127.5,5350.0],["1996-05-03",130.0,130.0,125.0,127.5,1860.0],["1996-05-06",122.5,133.75,122.5,126.25,3345.0],["1996-05-07",123.75,138.75,123.75,137.5,9850.0],["1996-05-08",136.25,150.0,135.0,150.0,11495.0],["1996-05-09",150.0,150.0,140.0,143.75,3560.0],["1996-05-10",143.75,147.5,137.5,142.5,2320.0],["1996-05-13",141.25,142.5,137.5,140.0,990.0],["1996-05-14",138.75,141.25,130.0,133.75,3530.0],["1996-05-15",135.0,137.5,132.5,133.75,2165.0],["1996-05-16",135.0,140.0,132.5,140.0,1360.0],["1996-05-17",140.0,142.5,138.75,142.5,1520.0],["1996-05-20",137.5,152.5,137.5,146.25,4725.0],["1996-05-21",146.25,150.0,140.0,142.5,4015.0],["1996-05-22",142.5,145.0,137.5,140.0,1410.0],["1996-05-23",142.5,142.5,132.5,137.5,1360.0],["1996-05-24",138.75,151.25,138.75,145.0,5615.0],["1996-05-28",150.0,162.5,150.0,160.0,6725.0],["1996-05-29",155.0,157.5,150.0,155.0,1460.0],["1996-05-30",157.5,157.5,147.5,152.5,1255.0],["1996-05-31",155.0,163.75,155.0,157.5,5300.0],["1996-06-03",156.25,165.0,155.0,162.5,940.0],["1996-06-04",162.5,165.0,158.75,160.0,2530.0],["1996-06-05",160.0,160.0,155.0,160.0,1055.0],["1996-06-06",157.5,163.75,157.5,161.25,1410.0],["1996-06-07",155.0,160.0,155.0,160.0,1210.0],["1996-06-10",157.5,162.5,156.25,162.5,920.0],["1996-06-11",160.0,162.5,155.0,160.0,580.0],["1996-06-12",157.5,157.5,145.0,145.0,1340.0],["1996-06-13",150.0,152.5,146.25,150.0,1655.0],["1996-06-14",150.0,152.5,148.75,152.5,825.0],["1996-06-17",150.0,153.75,150.0,150.0,505.0],["1996-06-18",151.25,151.25,135.0,140.0,1260.0],["1996-06-19",137.5,140.0,135.0,137.5,390.0],["1996-06-20",137.5,137.5,130.0,132.5,555.0],["1996-06-21",130.0,140.0,127.5,140.0,710.0],["1996-06-24",142.5,142.5,132.5,132.5,775.0],["1996-06-25",132.5,135.0,125.0,127.5,1130.0],["1996-06-26",125.0,130.0,122.5,127.5,1360.0],["1996-06-27",127.5,140.0,127.5,140.0,1805.0],["1996-06-28",137.5,145.0,135.0,145.0,2475.0],["1996-07-01",141.25,142.5,138.75,141.25,655.0],["1996-07-02",140.0,140.0,133.75,135.0,525.0],["1996-07-03",130.0,132.5,127.5,130.0,450.0],["1996-07-05",127.5,127.5,125.0,125.0,165.0],["1996-07-08",123.75,123.75,110.0,115.0,2250.0],["1996-07-09",117.5,117.5,110.0,112.5,1155.0],["1996-07-10",110.0,115.0,110.0,112.5,2125.0],["1996-07-11",112.5,112.5,100.0,102.5,1325.0],["1996-07-12",105.0,105.0,97.5,102.5,860.0],["1996-07-15",101.25,101.25,85.0,88.75,1855.0],["1996-07-16",90.0,92.5,65.0,80.0,9060.0],["1996-07-17",82.5,88.75,75.0,85.0,3055.0],["1996-07-18",87.5,90.0,82.5,87.5,2090.0],["1996-07-19",90.0,90.0,80.0,82.5,765.0],["1996-07-22",80.0,85.0,80.0,85.0,410.0],["1996-07-23",82.5,85.0,70.0,72.5,1485.0],["1996-07-24",65.0,70.0,62.5,67.5,3790.0],["1996-07-25",70.0,70.0,65.0,70.0,800.0],["1996-07-26",71.25,72.5,67.5,70.0,710.0],["1996-07-29",70.0,75.0,70.0,72.5,6380.0],["1996-07-30",75.0,75.0,71.25,73.75,670.0],["1996-07-31",70.0,83.75,70.0,83.75,13460.0],["1996-08-01",82.5,87.5,80.0,86.25,1710.0],["1996-08-02",87.5,100.0,87.5,95.0,1420.0],["1996-08-05",96.25,96.25,90.0,91.25,615.0],["1996-08-06",92.5,92.5,88.75,91.25,175.0],["1996-08-07",88.75,93.75,87.5,87.5,855.0],["1996-08-08",85.0,87.5,85.0,87.5,340.0],["1996-08-09",87.5,90.0,83.75,83.75,450.0],["1996-08-12",86.25,86.25,81.25,81.25,735.0],["1996-08-13",82.5,82.5,75.0,80.0,1200.0],["1996-08-14",80.0,80.0,72.5,75.0,935.0],["1996-08-15",77.5,80.0,75.0,77.5,745.0],["1996-08-16",80.0,82.5,80.0,81.25,415.0],["1996-08-19",81.25,82.5,80.0,80.0,230.0],["1996-08-20",80.0,83.75,80.0,80.0,280.0],["1996-08-21",80.0,80.0,78.75,78.75,215.0],["1996-08-22",80.0,90.0,80.0,90.0,510.0],["1996-08-23",87.5,90.0,82.5,90.0,745.0],["1996-08-26",92.5,92.5,85.0,85.0,195.0],["1996-08-27",82.5,85.0,80.0,80.0,2205.0],["1996-08-28",80.0,85.0,80.0,82.5,485.0],["1996-08-29",85.0,86.25,82.5,86.25,150.0],["1996-08-30",86.25,86.25,82.5,85.0,540.0],["1996-09-03",82.5,82.5,80.0,80.0,80.0],["1996-09-04",80.0,80.0,75.0,80.0,1715.0],["1996-09-05",80.0,90.0,77.5,78.75,1705.0],["1996-09-06",81.25,81.25,76.25,77.5,355.0],["1996-09-09",77.5,77.5,77.5,77.5,160.0],["1996-09-10",77.5,80.0,77.5,77.5,325.0],["1996-09-11",87.5,92.5,85.0,92.5,2825.0],["1996-09-12",95.0,102.5,95.0,96.25,1470.0],["1996-09-13",98.75,100.0,95.0,100.0,845.0],["1996-09-16",100.0,100.0,92.5,92.5,640.0],["1996-09-17",90.0,92.5,85.0,90.0,1575.0],["1996-09-18",87.5,90.0,85.0,86.25,640.0],["1996-09-19",85.0,92.5,85.0,87.5,220.0],["1996-09-20",87.5,92.5,87.5,90.0,780.0],["1996-09-23",90.0,90.0,90.0,90.0,115.0],["1996-09-24",90.0,90.0,87.5,90.0,515.0],["1996-09-25",90.0,90.0,82.5,86.25,1120.0],["1996-09-26",85.0,90.0,85.0,90.0,1045.0],["1996-09-27",87.5,91.25,87.5,90.0,370.0],["1996-09-30",87.5,90.0,85.0,90.0,570.0],["1996-10-01",90.0,90.0,90.0,90.0,310.0],["1996-10-02",92.5,92.5,87.5,90.0,270.0],["1996-10-03",90.0,92.5,87.5,90.0,1300.0],["1996-10-04",85.0,85.0,80.0,85.0,1550.0],["1996-10-07",82.5,85.0,82.5,85.0,580.0],["1996-10-08",82.5,82.5,78.75,81.25,1065.0],["1996-10-09",80.0,82.5,77.5,82.5,930.0],["1996-10-10",82.5,82.5,77.5,80.0,620.0],["1996-10-11",80.0,81.25,77.5,80.0,675.0],["1996-10-14",77.5,80.0,77.5,80.0,635.0],["1996-10-15",80.0,80.0,77.5,80.0,275.0],["1996-10-16",77.5,80.0,75.0,77.5,2130.0],["1996-10-17",75.0,77.5,72.5,77.5,760.0],["1996-10-18",77.5,80.0,75.0,77.5,545.0],["1996-10-21",78.75,78.75,72.5,77.5,2820.0],["1996-10-22",75.0,77.5,72.5,75.0,815.0],["1996-10-23",75.0,82.5,75.0,82.5,855.0],["1996-10-24",77.5,83.75,77.5,77.5,1910.0],["1996-10-25",77.5,80.0,77.5,80.0,595.0],["1996-10-28",82.5,85.0,77.5,80.0,495.0],["1996-10-29",81.25,81.25,78.75,80.0,325.0],["1996-10-30",82.5,82.5,80.0,80.0,715.0],["1996-10-31",81.25,81.25,77.5,80.0,1050.0],["1996-11-01",81.25,81.25,72.5,75.0,1725.0],["1996-11-04",73.75,75.0,72.5,75.0,740.0],["1996-11-05",72.5,75.0,72.5,72.5,265.0],["1996-11-06",70.0,75.0,70.0,72.5,2875.0],["1996-11-07",75.0,75.0,68.75,68.75,855.0],["1996-11-08",66.25,72.5,60.0,72.5,3685.0],["1996-11-11",70.0,70.0,65.0,65.0,375.0],["1996-11-12",67.5,72.5,66.25,67.5,930.0],["1996-11-13",70.0,70.0,62.5,65.0,1015.0],["1996-11-14",65.0,72.5,65.0,66.25,1355.0],["1996-11-15",67.5,70.0,67.5,70.0,800.0],["1996-11-18",70.0,72.5,67.5,72.5,5325.0],["1996-11-19",77.5,80.0,71.25,76.25,1710.0],["1996-11-20",75.0,75.0,71.25,75.0,1015.0],["1996-11-21",72.5,72.5,70.0,72.5,660.0],["1996-11-22",70.0,72.5,67.5,72.5,710.0],["1996-11-25",70.0,72.5,66.25,70.0,680.0],["1996-11-26",67.5,71.25,65.0,67.5,2865.0],["1996-11-27",70.0,70.0,62.5,67.5,875.0],["1996-11-29",67.5,71.25,67.5,70.0,4990.0],["1996-12-02",67.5,68.75,66.25,67.5,465.0],["1996-12-03",70.0,70.0,65.0,70.0,4880.0],["1996-12-04",68.75,70.0,67.5,70.0,840.0],["1996-12-05",70.0,70.0,65.0,67.5,3100.0],["1996-12-06",65.0,68.75,65.0,68.75,1125.0],["1996-12-09",68.75,70.0,67.5,67.5,545.0],["1996-12-10",67.5,67.5,65.0,67.5,435.0],["1996-12-11",65.0,67.5,63.75,66.25,480.0],["1996-12-12",68.75,68.75,62.5,63.75,8855.0],["1996-12-13",62.5,67.5,62.5,67.5,815.0],["1996-12-16",62.5,67.5,62.5,63.75,775.0],["1996-12-17",62.5,63.75,61.25,61.25,1475.0],["1996-12-18",63.75,65.0,60.0,63.75,3115.0],["1996-12-19",65.0,66.25,61.25,62.5,2040.0],["1996-12-20",61.25,63.75,61.25,63.75,1355.0],["1996-12-23",60.0,62.5,57.5,60.0,3900.0],["1996-12-24",61.25,62.5,60.0,61.25,410.0],["1996-12-26",61.25,65.0,61.25,65.0,940.0],["1996-12-27",62.5,67.5,61.25,65.0,1325.0],["1996-12-30",65.0,66.25,62.5,63.75,4965.0],["1996-12-31",62.5,68.75,60.0,68.75,4410.0],["1997-01-02",67.5,68.75,66.25,67.5,1030.0],["1997-01-03",66.25,71.25,66.25,71.25,600.0],["1997-01-06",71.25,71.25,67.5,67.5,450.0],["1997-01-07",65.0,66.25,62.5,66.25,905.0],["1997-01-08",67.5,67.5,65.0,67.5,830.0],["1997-01-09",67.5,70.0,67.5,68.75,835.0],["1997-01-10",68.75,75.0,67.5,75.0,3100.0],["1997-01-13",75.0,78.75,72.5,78.75,3260.0],["1997-01-14",80.0,80.0,76.25,77.5,710.0],["1997-01-15",77.5,78.75,73.75,75.0,675.0],["1997-01-16",76.25,80.0,73.75,73.75,710.0],["1997-01-17",76.25,76.25,73.75,76.25,1070.0],["1997-01-20",77.5,77.5,75.0,75.0,630.0],["1997-01-21",76.25,80.0,75.0,78.75,1915.0],["1997-01-22",78.75,78.75,77.5,78.75,1175.0],["1997-01-23",77.5,80.0,75.0,80.0,1345.0],["1997-01-24",80.0,81.25,78.75,80.0,2885.0],["1997-01-27",77.5,81.25,76.25,81.25,1405.0],["1997-01-28",81.25,81.25,80.0,80.0,925.0],["1997-01-29",78.75,90.0,78.75,87.5,4660.0],["1997-01-30",90.0,90.0,85.0,87.5,940.0],["1997-01-31",85.0,95.0,85.0,95.0,5610.0],["1997-02-03",91.25,95.0,90.0,92.5,1575.0],["1997-02-04",90.0,92.5,87.5,92.5,2205.0],["1997-02-05",90.0,92.5,90.0,90.0,980.0],["1997-02-06",90.0,92.5,86.25,88.75,2090.0],["1997-02-07",86.25,95.0,86.25,95.0,4085.0],["1997-02-10",95.0,95.0,90.0,91.25,1090.0],["1997-02-11",91.25,91.25,87.5,88.75,1925.0],["1997-02-12",90.0,90.0,85.0,87.5,1350.0],["1997-02-13",87.5,87.5,80.0,85.0,1700.0],["1997-02-14",85.0,87.5,83.75,87.5,905.0],["1997-02-18",85.0,86.25,82.5,85.0,985.0],["1997-02-19",82.5,85.0,81.25,82.5,460.0],["1997-02-20",80.0,83.75,77.5,81.25,1615.0],["1997-02-21",80.0,80.0,77.5,80.0,1350.0],["1997-02-24",80.0,80.0,78.75,80.0,105.0],["1997-02-25",80.0,81.25,77.5,81.25,335.0],["1997-02-26",80.0,82.5,80.0,82.5,715.0],["1997-02-27",81.25,83.75,80.0,83.75,950.0],["1997-02-28",81.25,86.25,80.0,86.25,1635.0],["1997-03-03",85.0,87.5,83.75,87.5,2230.0],["1997-03-04",87.5,91.25,86.25,90.0,1420.0],["1997-03-05",87.5,90.0,86.25,90.0,1405.0],["1997-03-06",90.0,90.0,87.5,90.0,930.0],["1997-03-07",90.0,90.0,88.75,90.0,335.0],["1997-03-10",87.5,91.25,86.25,91.25,2390.0],["1997-03-11",88.75,92.5,87.5,92.5,1440.0],["1997-03-12",90.0,92.5,90.0,91.25,1070.0],["1997-03-13",88.75,90.0,87.5,88.75,760.0],["1997-03-14",86.25,91.25,85.0,91.25,635.0],["1997-03-17",88.75,88.75,86.25,88.75,790.0],["1997-03-18",87.5,88.75,82.5,85.0,1605.0],["1997-03-19",86.25,86.25,78.75,83.75,2940.0],["1997-03-20",81.25,81.25,77.5,80.0,1685.0],["1997-03-21",80.0,80.0,76.25,78.75,2040.0],["1997-03-24",78.75,78.75,73.75,75.0,685.0],["1997-03-25",76.25,76.25,65.0,70.0,1775.0],["1997-03-26",71.25,72.5,66.25,68.75,4035.0],["1997-03-27",66.25,68.75,65.0,68.75,790.0],["1997-03-31",68.75,68.75,65.0,67.5,3070.0],["1997-04-01",65.0,67.5,58.75,67.5,3735.0],["1997-04-02",67.5,68.75,63.75,65.0,1195.0],["1997-04-03",61.25,65.0,58.75,65.0,1140.0],["1997-04-04",60.0,65.0,58.75,61.25,1240.0],["1997-04-07",60.0,62.5,58.75,60.0,1515.0],["1997-04-08",60.0,60.0,52.5,60.0,15890.0],["1997-04-09",60.0,72.5,60.0,70.0,2600.0],["1997-04-10",68.75,68.75,65.0,68.75,990.0],["1997-04-11",66.25,66.25,61.25,66.25,1705.0],["1997-04-14",66.25,70.0,63.75,68.75,2540.0],["1997-04-15",67.5,71.25,67.5,68.75,1165.0],["1997-04-16",67.5,70.0,66.25,68.75,750.0],["1997-04-17",70.0,70.0,61.25,63.75,825.0],["1997-04-18",65.0,67.5,63.75,67.5,1250.0],["1997-04-21",65.0,70.0,63.75,70.0,710.0],["1997-04-22",68.75,68.75,63.75,67.5,660.0],["1997-04-23",65.0,66.25,61.25,66.25,1065.0],["1997-04-24",65.0,65.0,63.75,63.75,210.0],["1997-04-25",62.5,62.5,61.25,62.5,295.0],["1997-04-28",67.5,76.25,67.5,71.25,3475.0],["1997-04-29",68.75,71.25,68.75,70.0,285.0],["1997-04-30",70.0,75.0,68.75,71.25,1360.0],["1997-05-01",71.25,71.25,68.75,68.75,120.0],["1997-05-02",67.5,70.0,65.0,66.25,450.0],["1997-05-05",66.25,66.25,61.25,65.0,1690.0],["1997-05-06",65.0,66.25,63.75,66.25,640.0],["1997-05-07",65.0,65.0,62.5,62.5,330.0],["1997-05-08",63.75,65.0,63.75,65.0,565.0],["1997-05-09",66.25,68.75,65.0,68.75,1085.0],["1997-05-12",70.0,71.25,70.0,71.25,760.0],["1997-05-13",68.75,68.75,67.5,67.5,295.0],["1997-05-14",67.5,68.75,65.0,65.0,750.0],["1997-05-15",66.25,70.0,65.0,70.0,1075.0],["1997-05-16",70.0,70.0,65.0,70.0,2100.0],["1997-05-19",68.75,71.25,67.5,71.25,2560.0],["1997-05-20",72.5,72.5,70.0,72.5,605.0],["1997-05-21",72.5,75.0,72.5,75.0,665.0],["1997-05-22",75.0,75.0,71.25,71.25,1835.0],["1997-05-23",68.75,72.5,68.75,72.5,1630.0],["1997-05-27",72.5,76.25,72.5,75.0,3200.0],["1997-05-28",75.0,77.5,75.0,77.5,660.0],["1997-05-29",76.25,76.25,72.5,75.0,1115.0],["1997-05-30",75.0,75.0,70.0,73.75,120.0],["1997-06-02",71.25,73.75,70.0,73.75,690.0],["1997-06-03",72.5,73.75,70.0,73.75,755.0],["1997-06-04",72.5,73.75,71.25,72.5,325.0],["1997-06-05",73.75,73.75,68.75,71.25,835.0],["1997-06-06",70.0,77.5,70.0,70.0,1830.0],["1997-06-09",72.5,83.75,72.5,78.75,2470.0],["1997-06-10",80.0,86.25,80.0,86.25,4435.0],["1997-06-11",87.5,88.75,83.75,86.25,2150.0],["1997-06-12",83.75,83.75,80.0,83.75,1340.0],["1997-06-13",83.75,85.0,81.25,83.75,610.0],["1997-06-16",81.25,83.75,80.0,80.0,665.0],["1997-06-17",80.0,88.75,80.0,85.0,4065.0],["1997-06-18",85.0,86.25,83.75,85.0,780.0],["1997-06-19",86.25,87.5,82.5,85.0,1530.0],["1997-06-20",85.0,85.0,81.25,85.0,385.0],["1997-06-23",82.5,82.5,78.75,80.0,890.0],["1997-06-24",80.0,81.25,77.5,77.5,880.0],["1997-06-25",75.0,82.5,75.0,81.25,3395.0],["1997-06-26",81.25,82.5,78.75,78.75,1640.0],["1997-06-27",80.0,82.5,80.0,80.0,750.0],["1997-06-30",78.75,83.75,78.75,82.5,805.0],["1997-07-01",85.0,85.0,80.0,82.5,1150.0],["1997-07-02",83.75,85.0,83.75,85.0,1575.0],["1997-07-03",85.0,87.5,85.0,85.0,855.0],["1997-07-07",86.25,86.25,82.5,83.75,860.0],["1997-07-08",85.0,87.5,83.75,87.5,850.0],["1997-07-09",87.5,90.0,85.0,90.0,2120.0],["1997-07-10",90.0,100.0,88.75,98.75,3835.0],["1997-07-11",100.0,118.75,100.0,112.5,11605.0],["1997-07-14",112.5,112.5,102.5,102.5,3695.0],["1997-07-15",103.75,103.75,93.75,97.5,3345.0],["1997-07-16",98.75,101.25,97.5,98.75,1610.0],["1997-07-17",98.75,100.0,96.25,97.5,2165.0],["1997-07-18",95.0,98.75,95.0,97.5,515.0],["1997-07-21",98.75,100.0,96.25,96.25,2015.0],["1997-07-22",98.75,102.5,96.25,96.25,2615.0],["1997-07-23",97.5,98.75,93.75,93.75,2680.0],["1997-07-24",93.75,93.75,88.75,91.25,1455.0],["1997-07-25",90.0,90.0,86.25,90.0,1500.0],["1997-07-28",90.0,95.0,90.0,91.25,2385.0],["1997-07-29",93.75,96.25,93.75,95.0,945.0],["1997-07-30",93.75,105.0,93.75,105.0,2800.0],["1997-07-31",107.5,107.5,97.5,102.5,4870.0],["1997-08-01",100.0,102.5,97.5,100.0,1580.0],["1997-08-04",98.75,98.75,97.5,98.75,215.0],["1997-08-05",98.75,100.0,96.25,97.5,870.0],["1997-08-06",98.75,100.0,96.25,100.0,1740.0],["1997-08-07",97.5,98.75,96.25,97.5,1205.0],["1997-08-08",95.0,97.5,91.25,97.5,1520.0],["1997-08-11",95.0,97.5,93.75,96.25,370.0],["1997-08-12",93.75,95.0,93.75,93.75,390.0],["1997-08-13",95.0,95.0,92.5,93.75,880.0],["1997-08-14",93.75,97.5,93.75,95.0,1135.0],["1997-08-15",92.5,96.25,92.5,95.0,975.0],["1997-08-18",90.0,101.25,90.0,101.25,2900.0],["1997-08-19",102.5,105.0,101.25,103.75,1640.0],["1997-08-20",102.5,102.5,98.75,101.25,1015.0],["1997-08-21",100.0,102.5,98.75,98.75,1690.0],["1997-08-22",96.25,98.75,96.25,96.25,725.0],["1997-08-25",96.25,97.5,96.25,97.5,280.0],["1997-08-26",96.25,97.5,95.0,95.0,345.0],["1997-08-27",97.5,97.5,95.0,96.25,1250.0],["1997-08-28",95.0,97.5,95.0,97.5,640.0],["1997-08-29",97.5,102.5,95.0,102.5,1350.0],["1997-09-02",102.5,108.75,100.0,108.75,1665.0],["1997-09-03",110.0,110.0,102.5,107.5,1835.0],["1997-09-04",107.5,107.5,102.5,106.25,2340.0],["1997-09-05",105.0,105.0,102.5,103.75,665.0],["1997-09-08",105.0,105.0,102.5,103.75,475.0],["1997-09-09",106.25,110.0,102.5,102.5,2250.0],["1997-09-10",105.0,105.0,101.25,103.75,1505.0],["1997-09-11",102.5,105.0,101.25,103.75,1465.0],["1997-09-12",105.0,118.75,105.0,115.0,3560.0],["1997-09-15",115.0,120.0,110.0,112.5,1725.0],["1997-09-16",113.75,113.75,107.5,110.0,1085.0],["1997-09-17",110.0,111.25,110.0,110.0,1960.0],["1997-09-18",110.0,110.0,106.25,108.75,1230.0],["1997-09-19",108.75,108.75,106.25,108.75,640.0],["1997-09-22",107.5,108.75,105.0,107.5,1565.0],["1997-09-23",106.25,106.25,105.0,105.0,1170.0],["1997-09-24",106.25,110.0,105.0,108.75,1830.0],["1997-09-25",110.0,111.25,108.75,111.25,1085.0],["1997-09-26",111.25,112.5,107.5,112.5,965.0],["1997-09-29",110.0,113.75,107.5,111.25,1810.0],["1997-09-30",110.0,112.5,107.5,108.75,1085.0],["1997-10-01",108.75,115.0,108.75,108.75,2190.0],["1997-10-02",110.0,110.0,108.75,108.75,415.0],["1997-10-03",110.0,111.25,106.25,108.75,1340.0],["1997-10-06",110.0,111.25,107.5,107.5,615.0],["1997-10-07",111.25,111.25,101.25,106.25,2215.0],["1997-10-08",106.25,107.5,102.5,105.0,1705.0],["1997-10-09",102.5,103.75,100.0,103.75,1645.0],["1997-10-10",102.5,105.0,102.5,102.5,830.0],["1997-10-13",100.0,108.75,100.0,106.25,2230.0],["1997-10-14",107.5,108.75,105.0,107.5,1000.0],["1997-10-15",107.5,107.5,103.75,103.75,1000.0],["1997-10-16",102.5,107.5,101.25,102.5,2300.0],["1997-10-17",102.5,105.0,98.75,101.25,1415.0],["1997-10-20",100.0,101.25,97.5,101.25,1345.0],["1997-10-21",100.0,103.75,98.75,103.75,1895.0],["1997-10-22",103.75,103.75,101.25,101.25,380.0],["1997-10-23",98.75,101.25,97.5,101.25,870.0],["1997-10-24",100.0,102.5,100.0,102.5,560.0],["1997-10-27",97.5,100.0,92.5,95.0,1140.0],["1997-10-28",90.0,98.75,85.0,98.75,595.0],["1997-10-29",98.75,98.75,92.5,95.0,670.0],["1997-10-30",95.0,96.25,90.0,95.0,1265.0],["1997-10-31",97.5,97.5,92.5,95.0,685.0],["1997-11-03",95.0,95.0,93.75,95.0,120.0],["1997-11-04",93.75,96.25,93.75,96.25,355.0],["1997-11-05",96.25,96.25,92.5,95.0,360.0],["1997-11-06",96.25,96.25,93.75,96.25,290.0],["1997-11-07",93.75,93.75,93.75,93.75,65.0],["1997-11-10",92.5,95.0,92.5,95.0,270.0],["1997-11-11",95.0,95.0,91.25,92.5,590.0],["1997-11-12",91.25,92.5,90.0,90.0,405.0],["1997-11-13",87.5,90.0,85.0,87.5,425.0],["1997-11-14",90.0,90.0,90.0,90.0,245.0],["1997-11-17",90.0,90.0,87.5,90.0,365.0],["1997-11-18",90.0,90.0,86.25,86.25,835.0],["1997-11-19",86.25,87.5,85.0,85.0,130.0],["1997-11-20",85.0,86.25,85.0,85.0,640.0],["1997-11-21",85.0,87.5,85.0,86.25,645.0],["1997-11-24",85.0,86.25,85.0,85.0,475.0],["1997-11-25",86.25,88.75,85.0,87.5,1285.0],["1997-11-26",83.75,87.5,83.75,85.0,485.0],["1997-11-28",85.0,87.5,82.5,87.5,385.0],["1997-12-01",85.0,87.5,85.0,86.25,525.0],["1997-12-02",85.0,88.75,85.0,87.5,1240.0],["1997-12-03",85.0,86.25,83.75,85.0,510.0],["1997-12-04",85.0,87.5,82.5,87.5,1355.0],["1997-12-05",85.0,87.5,85.0,87.5,945.0],["1997-12-08",85.0,98.75,85.0,98.75,1550.0],["1997-12-09",98.75,105.0,97.5,101.25,2850.0],["1997-12-10",98.75,102.5,96.25,100.0,1515.0],["1997-12-11",97.5,97.5,95.0,97.5,245.0],["1997-12-12",95.0,97.5,95.0,95.0,320.0],["1997-12-15",97.5,98.75,92.5,95.0,500.0],["1997-12-16",95.0,97.5,92.5,97.5,465.0],["1997-12-17",98.75,100.0,97.5,98.75,1600.0],["1997-12-18",100.0,105.0,97.5,103.75,2105.0],["1997-12-19",103.75,103.75,100.0,101.25,1220.0],["1997-12-22",100.0,100.0,97.5,97.5,95.0],["1997-12-23",95.0,102.5,95.0,100.0,800.0],["1997-12-24",97.5,101.25,92.5,95.0,980.0],["1997-12-26",92.5,96.25,92.5,96.25,420.0],["1997-12-29",97.5,101.25,95.0,100.0,1065.0],["1997-12-30",100.0,102.5,100.0,102.5,1340.0],["1997-12-31",103.75,103.75,98.75,100.0,1265.0],["1998-01-02",101.25,101.25,100.0,101.25,795.0],["1998-01-05",100.0,102.5,100.0,100.0,1080.0],["1998-01-06",102.5,115.0,100.0,111.25,3015.0],["1998-01-07",113.75,113.75,110.0,111.25,570.0],["1998-01-08",111.25,111.25,107.5,110.0,645.0],["1998-01-09",107.5,107.5,105.0,107.5,355.0],["1998-01-12",102.5,105.0,100.0,105.0,800.0],["1998-01-13",102.5,107.5,102.5,103.75,335.0],["1998-01-14",102.5,102.5,97.5,101.25,1170.0],["1998-01-15",100.0,107.5,100.0,107.5,670.0],["1998-01-16",107.5,115.0,107.5,112.5,3040.0],["1998-01-20",112.5,120.0,112.5,115.0,1995.0],["1998-01-21",112.5,116.25,112.5,115.0,1095.0],["1998-01-22",116.25,122.5,116.25,116.25,5785.0],["1998-01-23",117.5,118.75,115.0,115.0,1815.0],["1998-01-26",115.0,115.0,112.5,113.75,555.0],["1998-01-27",113.75,113.75,112.5,112.5,410.0],["1998-01-28",112.5,112.5,107.5,107.5,660.0],["1998-01-29",107.5,110.0,106.25,108.75,780.0],["1998-01-30",107.5,108.75,105.0,107.5,830.0],["1998-02-02",107.5,108.75,96.25,101.25,5605.0],["1998-02-03",101.25,101.25,97.5,98.75,1200.0],["1998-02-04",95.0,96.25,95.0,96.25,1735.0],["1998-02-05",98.75,101.25,97.5,100.0,1055.0],["1998-02-06",100.0,100.0,92.5,97.5,975.0],["1998-02-09",97.5,97.5,92.5,95.0,1830.0],["1998-02-10",92.5,95.0,91.25,95.0,440.0],["1998-02-11",92.5,105.0,92.5,100.0,2525.0],["1998-02-12",102.5,103.75,100.0,102.5,1220.0],["1998-02-13",101.25,102.5,100.0,100.0,365.0],["1998-02-17",100.0,100.0,97.5,100.0,230.0],["1998-02-18",100.0,100.0,92.5,95.0,630.0],["1998-02-19",96.25,98.75,95.0,96.25,660.0],["1998-02-20",95.0,96.25,95.0,96.25,450.0],["1998-02-23",96.25,96.25,93.75,93.75,510.0],["1998-02-24",93.75,93.75,91.25,92.5,890.0],["1998-02-25",92.5,95.0,85.0,90.0,1440.0],["1998-02-26",90.0,90.0,85.0,90.0,955.0],["1998-02-27",88.75,92.5,88.75,88.75,385.0],["1998-03-02",87.5,90.0,85.0,87.5,745.0],["1998-03-03",87.5,90.0,87.5,88.75,465.0],["1998-03-04",90.0,92.5,90.0,90.0,580.0],["1998-03-05",90.0,90.0,87.5,87.5,300.0],["1998-03-06",87.5,87.5,80.0,86.25,1150.0],["1998-03-09",86.25,86.25,82.5,82.5,1140.0],["1998-03-10",81.25,88.75,81.25,87.5,655.0],["1998-03-11",86.25,88.75,86.25,88.75,1155.0],["1998-03-12",88.75,90.0,86.25,88.75,845.0],["1998-03-13",91.25,91.25,88.75,91.25,325.0],["1998-03-16",88.75,88.75,86.25,87.5,1120.0],["1998-03-17",90.0,90.0,86.25,90.0,1380.0],["1998-03-18",88.75,93.75,88.75,93.75,1545.0],["1998-03-19",91.25,92.5,86.25,88.75,1225.0],["1998-03-20",90.0,90.0,87.5,90.0,370.0],["1998-03-23",87.5,91.25,87.5,87.5,515.0],["1998-03-24",86.25,87.5,85.0,86.25,1365.0],["1998-03-25",87.5,87.5,85.0,85.0,615.0],["1998-03-26",83.75,85.0,81.25,85.0,1230.0],["1998-03-27",85.0,88.75,82.5,88.75,755.0],["1998-03-30",90.0,90.0,82.5,85.0,1850.0],["1998-03-31",82.5,83.75,75.0,81.25,1710.0],["1998-04-01",76.25,85.0,76.25,83.75,3490.0],["1998-04-02",81.25,83.75,81.25,82.5,1460.0],["1998-04-03",85.0,85.0,82.5,85.0,1100.0],["1998-04-06",82.5,83.75,77.5,80.0,1740.0],["1998-04-07",77.5,80.0,75.0,75.0,1410.0],["1998-04-08",75.0,80.0,75.0,80.0,1055.0],["1998-04-09",80.0,81.25,78.75,81.25,275.0],["1998-04-13",81.25,81.25,72.5,75.0,1085.0],["1998-04-14",77.5,81.25,73.75,81.25,655.0],["1998-04-15",80.0,82.5,78.75,82.5,1140.0],["1998-04-16",78.75,87.5,77.5,86.25,2430.0],["1998-04-17",85.0,96.25,85.0,96.25,2490.0],["1998-04-20",95.0,95.0,88.75,88.75,785.0],["1998-04-21",87.5,88.75,87.5,87.5,540.0],["1998-04-22",87.5,88.75,87.5,87.5,500.0],["1998-04-23",87.5,87.5,85.0,86.25,750.0],["1998-04-24",82.5,85.0,81.25,85.0,605.0],["1998-04-27",81.25,81.25,80.0,81.25,895.0],["1998-04-28",80.0,83.75,78.75,82.5,870.0],["1998-04-29",83.75,85.0,82.5,83.75,820.0],["1998-04-30",81.25,88.75,80.0,88.75,1655.0],["1998-05-01",87.5,90.0,87.5,90.0,910.0],["1998-05-04",88.75,90.0,88.75,88.75,1825.0],["1998-05-05",90.0,90.0,87.5,88.75,760.0],["1998-05-06",90.0,90.0,87.5,90.0,765.0],["1998-05-07",88.75,92.5,88.75,92.5,1960.0],["1998-05-08",93.75,95.0,87.5,90.0,5075.0],["1998-05-11",90.0,90.0,86.25,88.75,575.0],["1998-05-12",90.0,91.25,88.75,90.0,665.0],["1998-05-13",91.25,92.5,88.75,90.0,2010.0],["1998-05-14",88.75,88.75,86.25,86.25,650.0],["1998-05-15",85.0,85.0,80.0,82.5,975.0],["1998-05-18",81.25,82.5,80.0,80.0,870.0],["1998-05-19",80.0,82.5,80.0,80.0,510.0],["1998-05-20",80.0,82.5,80.0,80.0,170.0],["1998-05-21",80.0,81.25,76.25,78.75,1460.0],["1998-05-22",81.25,81.25,80.0,80.0,440.0],["1998-05-26",77.5,80.0,71.25,72.5,1465.0],["1998-05-27",72.5,72.5,67.5,72.5,1205.0],["1998-05-28",70.0,78.75,68.75,78.75,1730.0],["1998-05-29",78.75,81.25,78.75,80.0,610.0],["1998-06-01",80.0,80.0,80.0,80.0,580.0],["1998-06-02",75.0,76.25,75.0,76.25,195.0],["1998-06-03",73.75,77.5,72.5,76.25,990.0],["1998-06-04",76.25,82.5,76.25,80.0,620.0],["1998-06-05",80.0,80.0,75.0,75.0,845.0],["1998-06-08",77.5,77.5,72.5,72.5,515.0],["1998-06-09",72.5,73.75,67.5,73.75,955.0],["1998-06-10",71.25,72.5,71.25,71.25,430.0],["1998-06-11",68.75,70.0,65.0,70.0,775.0],["1998-06-12",70.0,71.25,62.5,70.0,1140.0],["1998-06-15",70.0,70.0,65.0,66.25,525.0],["1998-06-16",66.25,66.25,60.0,65.0,860.0],["1998-06-17",65.0,65.0,60.0,63.75,1740.0],["1998-06-18",61.25,65.0,60.0,65.0,810.0],["1998-06-19",62.5,67.5,60.0,67.5,370.0],["1998-06-22",66.25,67.5,63.75,66.25,125.0],["1998-06-23",63.75,63.75,61.25,62.5,175.0],["1998-06-24",65.0,65.0,56.25,58.75,1170.0],["1998-06-25",56.25,70.0,56.25,70.0,1470.0],["1998-06-26",71.25,72.5,68.75,72.5,1235.0],["1998-06-29",72.5,78.75,72.5,77.5,1090.0],["1998-06-30",77.5,80.0,75.0,80.0,925.0],["1998-07-01",77.5,77.5,76.25,77.5,230.0],["1998-07-02",75.0,77.5,75.0,77.5,45.0],["1998-07-06",75.0,75.0,70.0,72.5,505.0],["1998-07-07",70.0,72.5,70.0,70.0,465.0],["1998-07-08",70.0,71.25,70.0,71.25,260.0],["1998-07-09",70.0,71.25,70.0,71.25,385.0],["1998-07-10",71.25,71.25,70.0,70.0,205.0],["1998-07-13",67.5,67.5,67.5,67.5,25.0],["1998-07-14",67.5,72.5,67.5,72.5,1035.0],["1998-07-15",70.0,70.0,63.75,67.5,755.0],["1998-07-16",65.0,65.0,65.0,65.0,400.0],["1998-07-17",65.0,75.0,60.0,75.0,2220.0],["1998-07-20",75.0,75.0,67.5,70.0,740.0],["1998-07-21",70.0,75.0,70.0,75.0,515.0],["1998-07-22",72.5,73.75,72.5,73.75,95.0],["1998-07-23",72.5,73.75,70.0,70.0,280.0],["1998-07-24",67.5,68.75,65.0,68.75,500.0],["1998-07-27",66.25,70.0,63.75,67.5,580.0],["1998-07-28",68.75,68.75,62.5,67.5,905.0],["1998-07-29",68.75,68.75,60.0,61.25,3185.0],["1998-07-30",60.0,61.25,57.5,61.25,630.0],["1998-07-31",58.75,60.0,55.0,60.0,1560.0],["1998-08-03",60.0,60.0,47.5,56.25,2040.0],["1998-08-04",57.5,57.5,47.5,50.0,2010.0],["1998-08-05",52.5,53.75,47.5,52.5,2260.0],["1998-08-06",52.5,52.5,50.0,50.0,780.0],["1998-08-07",50.0,50.0,45.0,45.0,1345.0],["1998-08-10",45.0,46.25,40.0,42.5,2275.0],["1998-08-11",40.0,42.5,38.75,38.75,1750.0],["1998-08-12",40.0,46.25,40.0,46.25,1015.0],["1998-08-13",46.25,47.5,37.5,42.5,2135.0],["1998-08-14",42.5,48.75,42.5,48.75,1250.0],["1998-08-17",45.0,47.5,43.75,45.0,1225.0],["1998-08-18",45.0,45.0,41.25,42.5,1815.0],["1998-08-19",41.25,43.75,41.25,42.5,805.0],["1998-08-20",41.25,42.5,41.25,42.5,35.0],["1998-08-21",41.25,41.25,35.0,40.0,1900.0],["1998-08-24",37.5,38.75,37.5,38.75,165.0],["1998-08-25",37.5,37.5,30.0,35.0,1690.0],["1998-08-26",32.5,37.5,31.25,37.5,1485.0],["1998-08-27",35.0,35.0,30.0,30.0,460.0],["1998-08-28",30.0,40.0,30.0,40.0,4300.0],["1998-08-31",37.5,38.75,30.0,31.25,1980.0],["1998-09-01",32.5,32.5,26.25,32.5,4010.0],["1998-09-02",35.0,35.0,30.0,31.25,2730.0],["1998-09-03",33.75,36.25,28.75,30.0,2970.0],["1998-09-04",32.5,35.0,27.5,35.0,3590.0],["1998-09-08",35.0,35.0,30.0,32.5,1545.0],["1998-09-09",33.75,33.75,30.0,31.25,450.0],["1998-09-10",30.0,31.25,28.75,31.25,555.0],["1998-09-11",28.75,28.75,28.75,28.75,205.0],["1998-09-14",27.5,35.0,27.5,31.25,1770.0],["1998-09-15",28.75,31.25,28.75,31.25,230.0],["1998-09-16",30.0,31.25,26.25,30.0,1420.0],["1998-09-17",27.5,32.5,25.0,30.0,425.0],["1998-09-18",27.5,30.0,27.5,30.0,135.0],["1998-09-21",27.5,27.5,27.5,27.5,10.0],["1998-09-22",30.0,32.5,25.0,32.5,2615.0],["1998-09-23",32.5,35.0,27.5,35.0,1810.0],["1998-09-24",35.0,35.0,30.0,32.5,825.0],["1998-09-25",30.0,30.0,27.5,28.75,185.0],["1998-09-28",38.75,48.75,37.5,38.75,48640.0],["1998-09-29",40.0,40.0,27.5,32.5,11365.0],["1998-09-30",32.5,32.5,26.25,28.75,4515.0],["1998-10-01",26.25,30.0,25.0,30.0,4125.0],["1998-10-02",30.0,40.0,30.0,38.75,7425.0],["1998-10-05",37.5,46.25,37.5,40.0,4000.0],["1998-10-06",42.5,42.5,37.5,38.75,3675.0],["1998-10-07",40.0,40.0,32.5,37.5,3145.0],["1998-10-08",37.5,38.75,30.0,35.0,1720.0],["1998-10-09",32.5,36.25,32.5,32.5,750.0],["1998-10-12",35.0,40.0,35.0,40.0,2520.0],["1998-10-13",40.0,40.0,37.5,40.0,1120.0],["1998-10-14",40.0,40.0,36.25,37.5,975.0],["1998-10-15",35.0,37.5,35.0,37.5,500.0],["1998-10-16",37.5,38.75,35.0,38.75,1080.0],["1998-10-19",36.25,40.0,35.0,40.0,1985.0],["1998-10-20",40.0,40.0,35.0,37.5,1065.0],["1998-10-21",37.5,38.75,32.5,38.75,1530.0],["1998-10-22",36.25,40.0,36.25,40.0,240.0],["1998-10-23",40.0,42.5,37.5,38.75,3370.0],["1998-10-26",41.25,45.0,40.0,45.0,1700.0],["1998-10-27",45.0,46.25,42.5,46.25,1320.0],["1998-10-28",43.75,46.25,41.25,45.0,1180.0],["1998-10-29",45.0,47.5,43.75,45.0,355.0],["1998-10-30",45.0,47.5,45.0,46.25,920.0],["1998-11-02",47.5,47.5,41.25,43.75,1590.0],["1998-11-03",45.0,48.75,45.0,48.75,1310.0],["1998-11-04",48.75,50.0,46.25,47.5,370.0],["1998-11-05",46.25,50.0,45.0,47.5,310.0],["1998-11-06",48.75,51.25,46.25,50.0,1115.0],["1998-11-09",52.5,55.0,51.25,51.25,650.0],["1998-11-10",52.5,55.0,50.0,53.75,940.0],["1998-11-11",52.5,57.5,52.5,56.25,1515.0],["1998-11-12",58.75,65.0,58.75,61.25,6605.0],["1998-11-13",60.0,62.5,53.75,60.0,4015.0],["1998-11-16",61.25,61.25,56.25,58.75,1055.0],["1998-11-17",60.0,60.0,55.0,60.0,770.0],["1998-11-18",58.75,58.75,53.75,57.5,1425.0],["1998-11-19",55.0,56.25,45.0,48.75,3820.0],["1998-11-20",47.5,51.25,45.0,48.75,3225.0],["1998-11-23",51.25,52.5,50.0,52.5,460.0],["1998-11-24",55.0,55.0,45.0,48.75,1670.0],["1998-11-25",47.5,50.0,40.0,48.75,1495.0],["1998-11-27",50.0,50.0,40.0,46.25,1160.0],["1998-11-30",43.75,43.75,37.5,42.5,910.0],["1998-12-01",40.0,40.0,35.0,38.75,820.0],["1998-12-02",37.5,41.25,37.5,41.25,315.0],["1998-12-03",40.0,40.0,38.75,40.0,380.0],["1998-12-04",40.0,41.25,40.0,41.25,555.0],["1998-12-07",42.5,43.75,40.0,41.25,1325.0],["1998-12-08",40.0,41.25,37.5,40.0,1825.0],["1998-12-09",38.75,40.0,36.25,37.5,1055.0],["1998-12-10",38.75,38.75,33.75,38.75,1595.0],["1998-12-11",33.75,37.5,33.75,37.5,845.0],["1998-12-14",35.0,42.5,33.75,42.5,870.0],["1998-12-15",35.0,37.5,32.5,36.25,2025.0],["1998-12-16",37.5,37.5,30.0,33.75,6480.0],["1998-12-17",32.5,36.25,32.5,36.25,505.0],["1998-12-18",33.75,33.75,31.25,33.75,680.0],["1998-12-21",35.0,37.5,32.5,33.75,875.0],["1998-12-22",33.75,36.25,30.0,35.0,1340.0],["1998-12-23",32.5,37.5,30.0,35.0,7470.0],["1998-12-24",32.5,37.5,30.0,37.5,3345.0],["1998-12-28",35.0,37.5,35.0,37.5,2580.0],["1998-12-29",38.75,40.0,36.25,37.5,2650.0],["1998-12-30",33.75,38.75,32.5,37.5,2190.0],["1998-12-31",38.75,40.0,33.75,38.75,3170.0],["1999-01-04",38.75,40.0,37.5,40.0,1195.0],["1999-01-05",40.0,40.0,38.75,38.75,670.0],["1999-01-06",37.5,45.0,37.5,45.0,2320.0],["1999-01-07",45.0,47.5,40.0,45.0,3265.0],["1999-01-08",46.25,50.0,43.75,50.0,1255.0],["1999-01-11",47.5,50.0,45.0,50.0,1950.0],["1999-01-12",51.25,52.5,46.25,52.5,1870.0],["1999-01-13",42.5,48.75,41.25,48.75,3380.0],["1999-01-14",48.75,48.75,42.5,48.75,1685.0],["1999-01-15",48.75,48.75,43.75,48.75,725.0],["1999-01-19",50.0,50.0,46.25,47.5,1165.0],["1999-01-20",45.0,48.75,45.0,47.5,465.0],["1999-01-21",46.25,47.5,45.0,47.5,340.0],["1999-01-22",45.0,51.25,45.0,51.25,315.0],["1999-01-25",46.25,47.5,42.5,45.0,555.0],["1999-01-26",42.5,47.5,42.5,47.5,2595.0],["1999-01-27",47.5,47.5,42.5,46.25,675.0],["1999-01-28",43.75,47.5,43.75,46.25,930.0],["1999-01-29",45.0,48.75,43.75,48.75,515.0],["1999-02-01",43.75,46.25,40.0,45.0,1190.0],["1999-02-02",42.5,45.0,41.25,43.75,1315.0],["1999-02-03",42.5,50.0,42.5,50.0,920.0],["1999-02-04",47.5,55.0,41.25,50.0,2380.0],["1999-02-05",47.5,58.75,47.5,52.5,2450.0],["1999-02-08",56.25,57.5,55.0,57.5,930.0],["1999-02-09",57.5,57.5,50.0,52.5,1010.0],["1999-02-10",50.0,55.0,45.0,53.75,1230.0],["1999-02-11",55.0,55.0,52.5,55.0,760.0],["1999-02-12",52.5,60.0,52.5,60.0,1355.0],["1999-02-16",60.0,61.25,55.0,56.25,1375.0],["1999-02-17",56.25,57.5,55.0,57.5,600.0],["1999-02-18",55.0,55.0,50.0,52.5,830.0],["1999-02-19",53.75,55.0,51.25,53.75,1090.0],["1999-02-22",52.5,55.0,50.0,55.0,360.0],["1999-02-23",53.75,55.0,48.75,55.0,1715.0],["1999-02-24",55.0,55.0,50.0,51.25,515.0],["1999-02-25",52.5,53.75,51.25,51.25,135.0],["1999-02-26",52.5,52.5,51.25,51.25,185.0],["1999-03-01",51.25,51.25,48.75,50.0,855.0],["1999-03-02",48.75,50.0,45.0,47.5,495.0],["1999-03-03",45.0,47.5,43.75,46.25,830.0],["1999-03-04",47.5,51.25,45.0,48.75,2035.0],["1999-03-05",48.75,55.0,48.75,55.0,2190.0],["1999-03-08",55.0,55.0,47.5,52.5,1865.0],["1999-03-09",52.5,53.75,48.75,53.75,2490.0],["1999-03-10",52.5,53.75,50.0,53.75,1170.0],["1999-03-11",51.25,56.25,51.25,56.25,2650.0],["1999-03-12",48.75,58.75,48.75,58.75,2590.0],["1999-03-15",58.75,58.75,50.0,56.25,1760.0],["1999-03-16",53.75,58.75,53.75,58.75,2440.0],["1999-03-17",58.75,66.25,55.0,66.25,4105.0],["1999-03-18",62.5,63.75,57.5,63.75,3850.0],["1999-03-19",63.75,67.5,60.0,67.5,1550.0],["1999-03-22",67.5,72.5,65.0,72.5,3950.0],["1999-03-23",71.25,72.5,68.75,70.0,2005.0],["1999-03-24",70.0,70.0,65.0,67.5,400.0],["1999-03-25",67.5,72.5,65.0,72.5,2220.0],["1999-03-26",72.5,78.75,70.0,78.75,3445.0],["1999-03-29",78.75,80.0,72.5,78.75,5805.0],["1999-03-30",78.75,78.75,72.5,75.0,1885.0],["1999-03-31",76.25,77.5,72.5,75.0,1300.0],["1999-04-01",76.25,76.25,72.5,73.75,1145.0],["1999-04-05",72.5,73.75,67.5,71.25,1295.0],["1999-04-06",73.75,75.0,70.0,72.5,515.0],["1999-04-07",72.5,72.5,65.0,66.25,735.0],["1999-04-08",66.25,73.75,62.5,72.5,2845.0],["1999-04-09",73.75,81.25,73.75,81.25,3365.0],["1999-04-12",78.75,80.0,76.25,78.75,2675.0],["1999-04-13",78.75,78.75,73.75,75.0,1570.0],["1999-04-14",75.0,80.0,73.75,80.0,2240.0],["1999-04-15",80.0,80.0,75.0,77.5,1210.0],["1999-04-16",80.0,80.0,71.25,77.5,2715.0],["1999-04-19",75.0,77.5,75.0,77.5,795.0],["1999-04-20",77.5,77.5,70.0,71.25,370.0],["1999-04-21",70.0,75.0,70.0,73.75,240.0],["1999-04-22",76.25,78.75,72.5,73.75,1735.0],["1999-04-23",76.25,76.25,70.0,76.25,880.0],["1999-04-26",73.75,77.5,70.0,72.5,895.0],["1999-04-27",65.0,70.0,63.75,70.0,2490.0],["1999-04-28",67.5,70.0,67.5,70.0,530.0],["1999-04-29",72.5,72.5,66.25,71.25,435.0],["1999-04-30",71.25,71.25,65.0,70.0,1390.0],["1999-05-03",70.0,70.0,61.25,66.25,835.0],["1999-05-04",65.0,70.0,65.0,70.0,460.0],["1999-05-05",68.75,68.75,62.5,67.5,1560.0],["1999-05-06",65.0,72.5,65.0,72.5,480.0],["1999-05-07",73.75,76.25,71.25,76.25,785.0],["1999-05-10",70.0,72.5,67.5,72.5,970.0],["1999-05-11",70.0,78.75,67.5,78.75,3475.0],["1999-05-12",77.5,83.75,76.25,83.75,7525.0],["1999-05-13",81.25,83.75,77.5,80.0,2905.0],["1999-05-14",75.0,80.0,72.5,80.0,795.0],["1999-05-17",72.5,75.0,71.25,75.0,500.0],["1999-05-18",77.5,78.75,73.75,78.75,470.0],["1999-05-19",76.25,77.5,76.25,76.25,355.0],["1999-05-20",76.25,78.75,75.0,78.75,2075.0],["1999-05-21",78.75,81.25,77.5,81.25,1710.0],["1999-05-24",81.25,81.25,72.5,80.0,575.0],["1999-05-25",77.5,80.0,75.0,78.75,835.0],["1999-05-26",80.0,81.25,77.5,81.25,1100.0],["1999-05-27",81.25,81.25,77.5,77.5,815.0],["1999-05-28",78.75,83.75,75.0,81.25,2175.0],["1999-06-01",82.5,82.5,77.5,80.0,530.0],["1999-06-02",77.5,80.0,75.0,78.75,1145.0],["1999-06-03",80.0,80.0,73.75,80.0,645.0],["1999-06-04",77.5,82.5,76.25,82.5,560.0],["1999-06-07",80.0,80.0,75.0,78.75,630.0],["1999-06-08",77.5,78.75,76.25,78.75,515.0],["1999-06-09",78.75,78.75,73.75,77.5,1850.0],["1999-06-10",75.0,77.5,72.5,76.25,265.0],["1999-06-11",75.0,77.5,75.0,77.5,260.0],["1999-06-14",76.25,81.25,76.25,81.25,320.0],["1999-06-15",78.75,78.75,76.25,77.5,1585.0],["1999-06-16",78.75,78.75,72.5,75.0,430.0],["1999-06-17",73.75,75.0,70.0,75.0,1325.0],["1999-06-18",75.0,75.0,70.0,75.0,955.0],["1999-06-21",70.0,75.0,65.0,72.5,3965.0],["1999-06-22",71.25,73.75,70.0,73.75,1460.0],["1999-06-23",73.75,75.0,71.25,75.0,595.0],["1999-06-24",76.25,76.25,72.5,75.0,1025.0],["1999-06-25",72.5,75.0,72.5,75.0,450.0],["1999-06-28",73.75,73.75,71.25,72.5,235.0],["1999-06-29",70.0,73.75,67.5,73.75,1720.0],["1999-06-30",72.5,73.75,67.5,70.0,865.0],["1999-07-01",72.5,77.5,70.0,77.5,3145.0],["1999-07-02",77.5,81.25,75.0,81.25,2745.0],["1999-07-06",80.0,80.0,77.5,78.75,340.0],["1999-07-07",80.0,80.0,76.25,80.0,1885.0],["1999-07-08",80.0,81.25,75.0,81.25,3225.0],["1999-07-09",80.0,82.5,77.5,82.5,995.0],["1999-07-12",80.0,80.0,77.5,77.5,530.0],["1999-07-13",78.75,80.0,76.25,76.25,1890.0],["1999-07-14",77.5,77.5,70.0,75.0,575.0],["1999-07-15",76.25,77.5,76.25,77.5,190.0],["1999-07-16",75.0,77.5,75.0,77.5,570.0],["1999-07-19",76.25,77.5,73.75,76.25,150.0],["1999-07-20",77.5,77.5,70.0,75.0,1260.0],["1999-07-21",78.75,78.75,73.75,75.0,560.0],["1999-07-22",75.0,75.0,75.0,75.0,100.0],["1999-07-23",72.5,78.75,72.5,78.75,615.0],["1999-07-26",75.0,77.5,72.5,76.25,835.0],["1999-07-27",73.75,73.75,71.25,71.25,325.0],["1999-07-28",71.25,73.75,67.5,73.75,1025.0],["1999-07-29",73.75,73.75,70.0,73.75,310.0],["1999-07-30",71.25,76.25,70.0,76.25,265.0],["1999-08-02",76.25,77.5,72.5,76.25,500.0],["1999-08-03",73.75,77.5,70.0,77.5,1005.0],["1999-08-04",76.25,76.25,67.5,73.75,845.0],["1999-08-05",71.25,71.25,65.0,68.75,1350.0],["1999-08-06",68.75,73.75,67.5,72.5,735.0],["1999-08-09",72.5,75.0,67.5,75.0,1045.0],["1999-08-10",73.75,73.75,65.0,71.25,1475.0],["1999-08-11",68.75,71.25,65.0,70.0,585.0],["1999-08-12",65.0,68.75,65.0,68.75,650.0],["1999-08-13",68.75,70.0,63.75,70.0,1050.0],["1999-08-16",67.5,70.0,62.5,70.0,670.0],["1999-08-17",67.5,72.5,67.5,72.5,895.0],["1999-08-18",71.25,73.75,70.0,73.75,320.0],["1999-08-19",73.75,75.0,72.5,75.0,430.0],["1999-08-20",72.5,75.0,70.0,75.0,225.0],["1999-08-23",70.0,76.25,70.0,76.25,595.0],["1999-08-24",72.5,72.5,70.0,71.25,310.0],["1999-08-25",73.75,75.0,71.25,73.75,690.0],["1999-08-26",73.75,76.25,71.25,76.25,1070.0],["1999-08-27",75.0,80.0,75.0,75.0,3710.0],["1999-08-30",70.0,75.0,67.5,72.5,2275.0],["1999-08-31",75.0,78.75,70.0,76.25,1650.0],["1999-09-01",76.25,78.75,76.25,77.5,660.0],["1999-09-02",78.75,78.75,71.25,77.5,1090.0],["1999-09-03",77.5,80.0,77.5,80.0,835.0],["1999-09-07",80.0,80.0,76.25,78.75,675.0],["1999-09-08",78.75,78.75,70.0,75.0,1160.0],["1999-09-09",73.75,81.25,73.75,81.25,1200.0],["1999-09-10",76.25,81.25,76.25,81.25,3065.0],["1999-09-13",80.0,80.0,73.75,80.0,1215.0],["1999-09-14",80.0,88.75,80.0,87.5,6320.0],["1999-09-15",88.75,90.0,82.5,86.25,2120.0],["1999-09-16",86.25,88.75,85.0,86.25,2365.0],["1999-09-17",86.25,87.5,86.25,87.5,1530.0],["1999-09-20",88.75,88.75,86.25,86.25,385.0],["1999-09-21",86.25,86.25,80.0,85.0,2125.0],["1999-09-22",87.5,87.5,85.0,87.5,3720.0],["1999-09-23",88.75,90.0,81.25,87.5,2235.0],["1999-09-24",83.75,87.5,82.5,87.5,1260.0],["1999-09-27",87.5,87.5,82.5,83.75,1480.0],["1999-09-28",81.25,85.0,77.5,83.75,1020.0],["1999-09-29",82.5,85.0,80.0,82.5,700.0],["1999-09-30",82.5,83.75,77.5,83.75,950.0],["1999-10-01",81.25,82.5,78.75,82.5,415.0],["1999-10-04",80.0,82.5,77.5,82.5,845.0],["1999-10-05",80.0,81.25,77.5,80.0,1185.0],["1999-10-06",77.5,80.0,77.5,80.0,855.0],["1999-10-07",81.25,81.25,75.0,77.5,390.0],["1999-10-08",75.0,77.5,72.5,77.5,375.0],["1999-10-11",77.5,82.5,77.5,82.5,895.0],["1999-10-12",82.5,82.5,80.0,82.5,550.0],["1999-10-13",81.25,81.25,77.5,81.25,415.0],["1999-10-14",82.5,85.0,80.0,85.0,3950.0],["1999-10-15",83.75,85.0,81.25,85.0,615.0],["1999-10-18",85.0,85.0,78.75,82.5,1030.0],["1999-10-19",81.25,85.0,80.0,81.25,2120.0],["1999-10-20",80.0,82.5,80.0,81.25,820.0],["1999-10-21",81.25,82.5,78.75,82.5,1390.0],["1999-10-22",87.5,95.0,85.0,91.25,6940.0],["1999-10-25",91.25,92.5,88.75,92.5,2395.0],["1999-10-26",92.5,93.75,90.0,93.75,2120.0],["1999-10-27",91.25,93.75,91.25,92.5,400.0],["1999-10-28",92.5,92.5,85.0,91.25,1140.0],["1999-10-29",91.25,93.75,87.5,93.75,2190.0],["1999-11-01",93.75,100.0,92.5,100.0,1335.0],["1999-11-02",100.0,103.75,98.75,103.75,5760.0],["1999-11-03",105.0,108.75,101.25,108.75,2800.0],["1999-11-04",110.0,115.0,107.5,113.75,2125.0],["1999-11-05",116.25,116.25,108.75,115.0,2590.0],["1999-11-08",115.0,115.0,110.0,112.5,1955.0],["1999-11-09",112.5,115.0,103.75,110.0,5045.0],["1999-11-10",110.0,111.25,107.5,110.0,1575.0],["1999-11-11",110.0,110.0,108.75,108.75,450.0],["1999-11-12",106.25,110.0,102.5,110.0,1795.0],["1999-11-15",110.0,111.25,107.5,110.0,2630.0],["1999-11-16",107.5,107.5,105.0,107.5,880.0],["1999-11-17",105.0,106.25,97.5,100.0,2510.0],["1999-11-18",95.0,102.5,95.0,100.0,1910.0],["1999-11-19",97.5,101.25,95.0,101.25,1170.0],["1999-11-22",100.0,102.5,97.5,102.5,450.0],["1999-11-23",100.0,102.5,90.0,97.5,1610.0],["1999-11-24",95.0,97.5,90.0,97.5,720.0],["1999-11-26",97.5,97.5,95.0,97.5,85.0],["1999-11-29",92.5,100.0,92.5,100.0,1540.0],["1999-11-30",97.5,100.0,95.0,97.5,825.0],["1999-12-01",100.0,100.0,92.5,97.5,725.0],["1999-12-02",92.5,95.0,92.5,93.75,2155.0],["1999-12-03",98.75,105.0,97.5,102.5,3365.0],["1999-12-06",103.75,105.0,100.0,103.75,2265.0],["1999-12-07",103.75,106.25,101.25,106.25,1005.0],["1999-12-08",106.25,106.25,101.25,102.5,1420.0],["1999-12-09",105.0,110.0,100.0,108.75,2010.0],["1999-12-10",108.75,110.0,105.0,107.5,1365.0],["1999-12-13",106.25,107.5,103.75,107.5,1075.0],["1999-12-14",107.5,112.5,107.5,112.5,2870.0],["1999-12-15",112.5,117.5,112.5,115.0,1895.0],["1999-12-16",116.25,123.75,112.5,117.5,3120.0],["1999-12-17",117.5,120.0,113.75,118.75,955.0],["1999-12-20",118.75,120.0,112.5,117.5,1780.0],["1999-12-21",118.75,118.75,107.5,115.0,1380.0],["1999-12-22",112.5,117.5,110.0,117.5,825.0],["1999-12-23",117.5,120.0,113.75,115.0,1845.0],["1999-12-27",117.5,117.5,110.0,113.75,500.0],["1999-12-28",112.5,115.0,110.0,111.25,465.0],["1999-12-29",111.25,118.75,111.25,118.75,820.0],["1999-12-30",120.0,120.0,115.0,115.0,350.0],["1999-12-31",112.5,112.5,112.5,112.5,115.0],["2000-01-03",115.0,120.0,112.5,115.0,1125.0],["2000-01-04",115.0,115.0,110.0,110.0,610.0],["2000-01-05",107.5,107.5,105.0,107.5,455.0],["2000-01-06",106.25,112.5,103.75,112.5,745.0],["2000-01-07",112.5,112.5,100.0,110.0,3085.0],["2000-01-10",110.0,111.25,107.5,110.0,1810.0],["2000-01-11",111.25,111.25,105.0,107.5,1315.0],["2000-01-12",105.0,107.5,97.5,107.5,2315.0],["2000-01-13",107.5,107.5,102.5,106.25,1170.0],["2000-01-14",105.0,107.5,95.0,103.75,4140.0],["2000-01-18",101.25,107.5,101.25,105.0,2530.0],["2000-01-19",105.0,107.5,105.0,107.5,830.0],["2000-01-20",107.5,123.75,105.0,123.75,5760.0],["2000-01-21",125.0,150.0,125.0,145.0,10200.0],["2000-01-24",145.0,145.0,127.5,130.0,3600.0],["2000-01-25",132.5,137.5,130.0,132.5,2735.0],["2000-01-26",138.75,145.0,135.0,140.0,2205.0],["2000-01-27",140.0,145.0,135.0,138.75,1875.0],["2000-01-28",140.0,141.25,132.5,135.0,1665.0],["2000-01-31",136.25,136.25,127.5,130.0,1275.0],["2000-02-01",130.0,135.0,127.5,132.5,1455.0],["2000-02-02",130.0,140.0,130.0,140.0,1930.0],["2000-02-03",145.0,150.0,136.25,137.5,3060.0],["2000-02-04",138.75,143.75,135.0,143.75,2335.0],["2000-02-07",143.75,147.5,140.0,145.0,2260.0],["2000-02-08",147.5,190.0,147.5,170.0,16595.0],["2000-02-09",178.75,178.75,165.0,171.25,6060.0],["2000-02-10",176.25,187.5,172.5,181.25,6535.0],["2000-02-11",188.75,192.5,175.0,186.25,8145.0],["2000-02-14",190.0,197.5,180.0,181.25,5675.0],["2000-02-15",178.75,182.5,172.5,177.5,3285.0],["2000-02-16",182.5,182.5,170.0,171.25,3695.0],["2000-02-17",171.25,182.5,170.0,177.5,3840.0],["2000-02-18",182.5,190.0,170.0,175.0,5780.0],["2000-02-22",177.5,177.5,170.0,171.25,2290.0],["2000-02-23",173.75,181.25,171.25,180.0,4485.0],["2000-02-24",181.25,182.5,170.0,177.5,4075.0],["2000-02-25",177.5,185.0,177.5,182.5,5730.0],["2000-02-28",182.5,182.5,172.5,175.0,1915.0],["2000-02-29",177.5,180.0,172.5,175.0,4785.0],["2000-03-01",177.5,187.5,172.5,187.5,4800.0],["2000-03-02",188.75,217.5,188.75,203.75,11490.0],["2000-03-03",208.75,208.75,195.0,200.0,4835.0],["2000-03-06",202.5,232.5,202.5,227.5,16975.0],["2000-03-07",236.25,247.5,202.5,212.5,11935.0],["2000-03-08",220.0,242.5,216.25,231.25,7200.0],["2000-03-09",238.75,245.0,227.5,230.0,5310.0],["2000-03-10",235.0,237.5,220.0,227.5,4820.0],["2000-03-13",222.5,237.5,212.5,220.0,8700.0],["2000-03-14",222.5,222.5,190.0,200.0,5785.0],["2000-03-15",197.5,200.0,175.0,180.0,7880.0],["2000-03-16",180.0,195.0,160.0,195.0,8580.0],["2000-03-17",197.5,197.5,180.0,187.5,3740.0],["2000-03-20",182.5,182.5,166.25,172.5,3350.0],["2000-03-21",170.0,171.25,157.5,167.5,5840.0],["2000-03-22",162.5,167.5,153.75,162.5,6785.0],["2000-03-23",165.0,165.0,157.5,158.75,3525.0],["2000-03-24",158.75,182.5,158.75,182.5,5680.0],["2000-03-27",182.5,182.5,172.5,175.0,1400.0],["2000-03-28",175.0,177.5,170.0,172.5,640.0],["2000-03-29",170.0,170.0,155.0,158.75,5010.0],["2000-03-30",156.25,160.0,147.5,160.0,2445.0],["2000-03-31",162.5,162.5,155.0,160.0,2305.0],["2000-04-03",155.0,158.75,147.5,158.75,2785.0],["2000-04-04",157.5,158.75,137.5,145.0,3050.0],["2000-04-05",145.0,155.0,142.5,151.25,2350.0],["2000-04-06",160.0,172.5,157.5,165.0,3840.0],["2000-04-07",165.0,172.5,165.0,168.75,1075.0],["2000-04-10",165.0,165.0,160.0,161.25,1160.0],["2000-04-11",160.0,161.25,150.0,155.0,2600.0],["2000-04-12",157.5,157.5,140.0,146.25,1505.0],["2000-04-13",143.75,146.25,125.0,137.5,5700.0],["2000-04-14",132.5,132.5,107.5,112.5,6225.0],["2000-04-17",110.0,112.5,102.5,105.0,4865.0],["2000-04-18",105.0,117.5,90.0,112.5,12035.0],["2000-04-19",117.5,120.0,100.0,100.0,2985.0],["2000-04-20",100.0,110.0,100.0,110.0,3075.0],["2000-04-24",112.5,115.0,90.0,95.0,7910.0],["2000-04-25",95.0,107.5,95.0,106.25,3535.0],["2000-04-26",107.5,112.5,107.5,110.0,4360.0],["2000-04-27",112.5,121.25,111.25,111.25,2355.0],["2000-04-28",111.25,117.5,111.25,117.5,3675.0],["2000-05-01",118.75,137.5,116.25,133.75,5310.0],["2000-05-02",135.0,135.0,123.75,133.75,3660.0],["2000-05-03",135.0,135.0,127.5,128.75,1235.0],["2000-05-04",132.5,135.0,123.75,132.5,4190.0],["2000-05-05",130.0,131.25,127.5,131.25,835.0],["2000-05-08",130.0,132.5,126.25,128.75,580.0],["2000-05-09",127.5,128.75,120.0,123.75,1720.0],["2000-05-10",122.5,128.75,115.0,123.75,1820.0],["2000-05-11",122.5,122.5,117.5,120.0,1795.0],["2000-05-12",122.5,127.5,120.0,123.75,4150.0],["2000-05-15",121.25,125.0,121.25,125.0,1465.0],["2000-05-16",126.25,126.25,117.5,126.25,2435.0],["2000-05-17",127.5,127.5,120.0,125.0,875.0],["2000-05-18",127.5,130.0,110.0,122.5,9410.0],["2000-05-19",126.25,127.5,121.25,127.5,2265.0],["2000-05-22",127.5,127.5,116.25,121.25,1245.0],["2000-05-23",120.0,120.0,110.0,115.0,2890.0],["2000-05-24",115.0,122.5,115.0,117.5,2320.0],["2000-05-25",117.5,120.0,110.0,115.0,1095.0],["2000-05-26",117.5,117.5,110.0,115.0,625.0],["2000-05-30",115.0,117.5,107.5,117.5,1200.0],["2000-05-31",118.75,118.75,115.0,118.75,1300.0],["2000-06-01",116.25,118.75,113.75,118.75,595.0],["2000-06-02",118.75,120.0,111.25,117.5,1810.0],["2000-06-05",117.5,122.5,115.0,120.0,1905.0],["2000-06-06",121.25,127.5,117.5,121.25,2480.0],["2000-06-07",122.5,126.25,121.25,126.25,1145.0],["2000-06-08",127.5,127.5,121.25,125.0,1680.0],["2000-06-09",122.5,125.0,121.25,125.0,2175.0],["2000-06-12",125.0,127.5,121.25,122.5,1555.0],["2000-06-13",122.5,127.5,112.5,127.5,3205.0],["2000-06-14",125.0,127.5,121.25,127.5,1295.0],["2000-06-15",125.0,130.0,120.0,128.75,2420.0],["2000-06-16",127.5,140.0,125.0,140.0,1880.0],["2000-06-19",140.0,146.25,135.0,146.25,2525.0],["2000-06-20",147.5,155.0,145.0,151.25,4170.0],["2000-06-21",152.5,158.75,152.5,158.75,2390.0],["2000-06-22",158.75,158.75,150.0,152.5,2155.0],["2000-06-23",155.0,157.5,150.0,155.0,3905.0],["2000-06-26",157.5,157.5,151.25,153.75,2695.0],["2000-06-27",151.25,153.75,148.75,150.0,875.0],["2000-06-28",152.5,152.5,145.0,150.0,1310.0],["2000-06-29",150.0,152.5,142.5,147.5,885.0],["2000-06-30",155.0,155.0,142.5,146.25,1910.0],["2000-07-03",148.75,148.75,143.75,146.25,180.0],["2000-07-05",148.75,148.75,140.0,143.75,675.0],["2000-07-06",146.25,146.25,140.0,143.75,1410.0],["2000-07-07",145.0,145.0,140.0,143.75,1695.0],["2000-07-10",141.25,142.5,137.5,142.5,970.0],["2000-07-11",140.0,145.0,136.25,142.5,2500.0],["2000-07-12",143.75,147.5,140.0,145.0,1975.0],["2000-07-13",145.0,147.5,141.25,142.5,845.0],["2000-07-14",140.0,140.0,132.5,140.0,1195.0],["2000-07-17",137.5,140.0,135.0,137.5,955.0],["2000-07-18",135.0,140.0,135.0,140.0,610.0],["2000-07-19",140.0,140.0,127.5,132.5,1165.0],["2000-07-20",130.0,132.5,122.5,132.5,4595.0],["2000-07-21",130.0,138.75,127.5,138.75,1300.0],["2000-07-24",136.25,136.25,127.5,130.0,945.0],["2000-07-25",127.5,127.5,123.75,125.0,1215.0],["2000-07-26",126.25,137.5,122.5,135.0,2360.0],["2000-07-27",132.5,150.0,132.5,145.0,1795.0],["2000-07-28",148.75,148.75,135.0,140.0,1885.0],["2000-07-31",136.25,140.0,130.0,137.5,1710.0],["2000-08-01",140.0,140.0,135.0,137.5,575.0],["2000-08-02",135.0,137.5,130.0,133.75,590.0],["2000-08-03",131.25,133.75,126.25,132.5,2845.0],["2000-08-04",132.5,135.0,130.0,135.0,835.0],["2000-08-07",137.5,140.0,127.5,132.5,4200.0],["2000-08-08",132.5,137.5,130.0,137.5,880.0],["2000-08-09",137.5,145.0,137.5,142.5,1170.0],["2000-08-10",142.5,151.25,142.5,148.75,2020.0],["2000-08-11",148.75,165.0,148.75,162.5,5115.0],["2000-08-14",162.5,162.5,156.25,162.5,2020.0],["2000-08-15",162.5,163.75,150.0,162.5,1480.0],["2000-08-16",162.5,165.0,160.0,160.0,1260.0],["2000-08-17",161.25,161.25,157.5,160.0,1600.0],["2000-08-18",160.0,165.0,152.5,155.0,2795.0],["2000-08-21",157.5,157.5,151.25,155.0,640.0],["2000-08-22",150.0,157.5,145.0,157.5,2540.0],["2000-08-23",155.0,157.5,147.5,150.0,1460.0],["2000-08-24",152.5,157.5,150.0,153.75,1080.0],["2000-08-25",155.0,162.5,152.5,162.5,2505.0],["2000-08-28",157.5,165.0,155.0,160.0,1430.0],["2000-08-29",155.0,171.25,155.0,170.0,5175.0],["2000-08-30",170.0,178.75,160.0,178.75,4910.0],["2000-08-31",178.75,185.0,177.5,183.75,5610.0],["2000-09-01",185.0,185.0,177.5,182.5,3025.0],["2000-09-05",180.0,180.0,172.5,178.75,2305.0],["2000-09-06",176.25,180.0,175.0,178.75,1585.0],["2000-09-07",176.25,181.25,176.25,178.75,2695.0],["2000-09-08",177.5,180.0,176.25,176.25,1555.0],["2000-09-11",173.75,177.5,171.25,173.75,1975.0],["2000-09-12",173.75,177.5,172.5,177.5,1740.0],["2000-09-13",177.5,177.5,170.0,177.5,2780.0],["2000-09-14",177.5,183.75,175.0,180.0,3650.0],["2000-09-15",180.0,180.0,172.5,176.25,1310.0],["2000-09-18",178.75,178.75,168.75,175.0,1105.0],["2000-09-19",172.5,175.0,167.5,173.75,1305.0],["2000-09-20",172.5,172.5,165.0,172.5,2160.0],["2000-09-21",167.5,170.0,157.5,158.75,6160.0],["2000-09-22",151.25,167.5,151.25,161.25,4275.0],["2000-09-25",163.4,163.4,160.0,160.0,1805.0],["2000-09-26",165.0,165.0,150.0,155.0,2570.0],["2000-09-27",155.0,160.0,155.0,158.0,1435.0],["2000-09-28",158.0,162.0,155.0,162.0,1330.0],["2000-09-29",168.0,182.0,166.2,182.0,4095.0],["2000-10-02",180.0,180.0,168.0,174.0,2040.0],["2000-10-03",174.6,182.0,171.0,174.0,2700.0],["2000-10-04",176.4,176.4,164.0,169.6,1210.0],["2000-10-05",172.0,172.4,165.0,170.0,1010.0],["2000-10-06",170.0,170.0,159.0,163.0,1385.0],["2000-10-09",162.4,162.4,154.0,160.0,1830.0],["2000-10-10",160.0,162.0,155.0,155.0,340.0],["2000-10-11",155.0,155.0,150.0,155.0,965.0],["2000-10-12",155.0,155.0,145.0,150.0,890.0],["2000-10-13",146.0,150.4,143.0,149.8,940.0],["2000-10-16",152.2,155.0,143.0,145.0,820.0],["2000-10-17",147.4,148.0,135.0,143.0,860.0],["2000-10-18",140.0,147.4,135.0,140.0,1800.0],["2000-10-19",140.0,144.8,135.0,142.4,4575.0],["2000-10-20",143.0,150.0,140.0,150.0,1500.0],["2000-10-23",152.4,160.0,150.0,160.0,560.0],["2000-10-24",160.0,160.0,153.0,159.0,945.0],["2000-10-25",156.0,158.0,148.0,152.0,640.0],["2000-10-26",154.0,154.0,146.0,152.0,890.0],["2000-10-27",149.0,149.0,136.0,140.0,1310.0],["2000-10-30",140.0,142.4,137.0,141.6,1630.0],["2000-10-31",139.2,148.0,139.0,148.0,1995.0],["2000-11-01",145.0,147.0,143.0,147.0,235.0],["2000-11-02",147.0,158.0,147.0,158.0,1065.0],["2000-11-03",159.0,167.0,159.0,162.0,1230.0],["2000-11-06",164.0,168.0,164.0,165.0,680.0],["2000-11-07",169.0,169.0,163.0,165.0,195.0],["2000-11-08",164.0,169.6,162.8,169.6,450.0],["2000-11-09",167.6,169.4,162.0,162.0,805.0],["2000-11-10",164.0,165.0,161.0,164.0,265.0],["2000-11-13",163.0,163.0,155.0,160.0,675.0],["2000-11-14",160.0,165.0,155.0,165.0,440.0],["2000-11-15",165.0,165.0,156.0,163.0,350.0],["2000-11-16",160.0,165.0,158.0,160.0,555.0],["2000-11-17",165.0,165.0,155.0,161.0,585.0],["2000-11-20",158.0,161.6,146.2,153.0,1865.0],["2000-11-21",156.0,160.0,145.0,150.0,2750.0],["2000-11-22",155.0,158.0,150.0,158.0,575.0],["2000-11-24",156.0,160.0,156.0,159.0,385.0],["2000-11-27",160.0,160.0,152.0,155.0,160.0],["2000-11-28",156.0,156.0,150.0,155.0,755.0],["2000-11-29",155.6,156.0,145.0,155.0,1145.0],["2000-11-30",153.0,155.6,145.0,155.6,2205.0],["2000-12-01",157.4,180.0,157.4,171.0,7435.0],["2000-12-04",173.6,177.0,168.4,173.2,1050.0],["2000-12-05",174.0,180.0,170.4,180.0,5670.0],["2000-12-06",180.0,181.0,171.0,179.8,4395.0],["2000-12-07",181.0,182.0,177.6,180.8,1410.0],["2000-12-08",183.6,185.0,180.0,185.0,3750.0],["2000-12-11",189.0,189.6,180.0,185.0,3700.0],["2000-12-12",185.0,187.0,179.6,183.0,2465.0],["2000-12-13",183.6,186.0,180.0,184.0,1265.0],["2000-12-14",187.0,187.0,177.0,183.6,885.0],["2000-12-15",180.0,184.0,180.0,184.0,1125.0],["2000-12-18",184.0,184.0,175.0,184.0,2035.0],["2000-12-19",184.0,184.8,180.0,182.0,1470.0],["2000-12-20",185.0,185.0,175.0,182.4,5655.0],["2000-12-21",179.0,186.0,177.0,184.0,2955.0],["2000-12-22",180.0,185.0,178.0,180.0,640.0],["2000-12-26",180.0,184.0,172.0,184.0,640.0],["2000-12-27",184.8,184.8,173.0,180.0,2035.0],["2000-12-28",180.0,182.6,178.0,179.0,2700.0],["2000-12-29",180.0,180.0,168.6,170.0,3700.0],["2001-01-02",173.0,175.0,168.2,168.2,4935.0],["2001-01-03",166.4,170.0,158.0,167.0,2585.0],["2001-01-04",168.0,170.0,161.0,168.0,6395.0],["2001-01-05",166.0,185.0,166.0,185.0,2025.0],["2001-01-08",190.0,190.0,176.0,179.8,2080.0],["2001-01-09",181.6,190.0,175.0,190.0,4930.0],["2001-01-10",190.0,204.0,187.0,203.6,7420.0],["2001-01-11",203.6,204.0,195.0,200.0,1160.0],["2001-01-12",200.0,205.0,195.0,204.0,2080.0],["2001-01-16",204.0,204.0,195.0,203.0,2505.0],["2001-01-17",205.0,206.0,200.0,206.0,4030.0],["2001-01-18",206.0,214.4,205.0,214.0,4285.0],["2001-01-19",214.0,220.0,209.0,220.0,3305.0],["2001-01-22",218.0,218.0,210.2,212.8,1930.0],["2001-01-23",212.8,214.0,207.0,210.0,1795.0],["2001-01-24",208.0,210.0,205.0,208.0,955.0],["2001-01-25",205.0,210.0,204.0,205.0,1470.0],["2001-01-26",208.0,209.6,204.0,209.0,1290.0],["2001-01-29",210.0,210.0,201.8,208.0,1550.0],["2001-01-30",204.0,209.0,202.0,208.0,1610.0],["2001-01-31",208.0,210.0,204.0,208.0,1195.0],["2001-02-01",207.0,207.0,202.0,204.0,630.0],["2001-02-02",201.0,208.0,201.0,205.0,3180.0],["2001-02-05",203.0,208.0,203.0,203.8,1125.0],["2001-02-06",206.0,206.0,202.0,203.8,720.0],["2001-02-07",201.0,205.0,195.0,203.0,3510.0],["2001-02-08",200.0,207.0,200.0,207.0,845.0],["2001-02-09",205.0,205.0,199.0,204.0,1970.0],["2001-02-12",201.0,203.0,199.6,200.0,605.0],["2001-02-13",200.0,202.0,196.0,201.0,1905.0],["2001-02-14",200.0,200.0,197.0,200.0,1280.0],["2001-02-15",198.0,200.4,195.0,200.4,1290.0],["2001-02-16",199.6,199.6,191.0,198.0,1400.0],["2001-02-20",199.0,200.0,192.0,195.0,905.0],["2001-02-21",190.0,195.0,177.0,180.0,3130.0],["2001-02-22",180.0,181.0,172.0,178.0,2135.0],["2001-02-23",178.0,180.0,170.0,177.0,3355.0],["2001-02-26",174.0,176.0,170.0,172.0,1130.0],["2001-02-27",171.0,172.0,162.0,170.0,1680.0],["2001-02-28",170.4,170.4,151.6,160.2,6215.0],["2001-03-01",157.0,165.0,150.2,165.0,3495.0],["2001-03-02",159.8,172.0,159.8,172.0,1655.0],["2001-03-05",175.0,180.0,175.0,178.4,1210.0],["2001-03-06",179.0,179.8,173.0,179.8,2700.0],["2001-03-07",179.8,186.0,175.0,186.0,1195.0],["2001-03-08",190.0,193.0,182.2,187.6,2030.0],["2001-03-09",187.6,187.6,182.0,185.6,1355.0],["2001-03-12",186.8,186.8,180.2,183.8,3105.0],["2001-03-13",188.0,190.0,178.0,186.0,3080.0],["2001-03-14",180.0,180.0,172.0,175.0,2350.0],["2001-03-15",177.0,177.0,170.0,171.2,725.0],["2001-03-16",168.0,172.0,164.0,169.0,1290.0],["2001-03-19",172.0,172.0,166.0,171.0,1225.0],["2001-03-20",172.0,172.0,163.0,169.0,1135.0],["2001-03-21",170.8,170.8,159.8,164.0,2025.0],["2001-03-22",162.0,162.8,150.0,157.0,3950.0],["2001-03-23",157.0,157.8,150.0,156.0,2125.0],["2001-03-26",156.8,159.0,155.0,158.4,1240.0],["2001-03-27",158.8,160.0,157.0,159.0,565.0],["2001-03-28",159.0,159.0,149.0,151.0,1700.0],["2001-03-29",154.0,154.0,142.0,148.8,2545.0],["2001-03-30",151.0,156.0,150.0,156.0,900.0],["2001-04-02",154.0,159.6,151.6,158.0,1020.0],["2001-04-03",155.0,157.0,150.0,156.0,820.0],["2001-04-04",153.6,154.6,140.0,140.0,1375.0],["2001-04-05",143.0,143.0,127.0,138.8,18910.0],["2001-04-06",136.0,141.0,130.0,140.0,3570.0],["2001-04-09",138.0,141.0,136.2,140.8,220.0],["2001-04-10",140.8,150.0,140.8,147.6,1875.0],["2001-04-11",148.0,152.0,147.2,151.0,1980.0],["2001-04-12",151.0,154.0,151.0,154.0,920.0],["2001-04-16",149.0,154.0,148.0,152.0,1175.0],["2001-04-17",151.0,152.0,149.6,152.0,405.0],["2001-04-18",152.0,158.0,151.0,158.0,1265.0],["2001-04-19",158.6,158.6,154.0,157.6,745.0],["2001-04-20",157.0,158.0,156.0,156.0,545.0],["2001-04-23",156.0,158.0,153.6,157.8,1830.0],["2001-04-24",158.0,158.6,155.0,157.0,505.0],["2001-04-25",156.0,164.0,156.0,164.0,2935.0],["2001-04-26",167.0,167.0,161.0,164.0,1865.0],["2001-04-27",162.0,169.0,160.0,169.0,1615.0],["2001-04-30",169.6,171.4,169.6,171.0,645.0],["2001-05-01",171.8,177.0,170.8,173.8,3135.0],["2001-05-02",178.8,178.8,170.8,175.6,1620.0],["2001-05-03",175.8,175.8,167.0,168.0,1105.0],["2001-05-04",167.0,171.0,165.0,170.8,655.0],["2001-05-07",172.8,172.8,167.6,172.8,610.0],["2001-05-08",174.0,175.0,170.4,175.0,875.0],["2001-05-09",173.0,176.0,173.0,176.0,1130.0],["2001-05-10",176.8,177.0,176.0,177.0,555.0],["2001-05-11",175.0,183.6,175.0,181.6,5140.0],["2001-05-14",180.0,182.8,177.0,179.0,950.0],["2001-05-15",180.6,180.6,176.2,180.0,875.0],["2001-05-16",180.0,181.4,174.0,180.0,2390.0],["2001-05-17",180.0,181.0,177.6,178.0,1975.0],["2001-05-18",179.0,184.4,178.0,184.4,2445.0],["2001-05-21",184.4,184.4,181.0,183.0,1205.0],["2001-05-22",183.6,186.0,181.2,186.0,2510.0],["2001-05-23",188.0,188.6,184.2,184.2,3090.0],["2001-05-24",185.2,188.6,182.0,186.2,1285.0],["2001-05-25",184.4,186.0,180.2,180.2,715.0],["2001-05-29",180.4,181.0,175.6,181.0,1330.0],["2001-05-30",181.0,181.0,177.0,181.0,1205.0],["2001-05-31",180.0,182.2,178.0,182.2,1345.0],["2001-06-01",182.2,183.0,179.0,181.0,1160.0],["2001-06-04",182.0,183.0,178.0,178.4,365.0],["2001-06-05",178.4,179.4,170.2,173.8,3120.0],["2001-06-06",173.0,174.0,168.6,169.4,2410.0],["2001-06-07",171.8,179.0,169.4,174.0,1410.0],["2001-06-08",175.0,179.0,175.0,179.0,645.0],["2001-06-11",179.2,181.0,176.4,180.0,1415.0],["2001-06-12",181.0,181.0,175.4,177.4,1080.0],["2001-06-13",178.8,178.8,173.0,175.0,1165.0],["2001-06-14",177.0,177.0,173.0,173.0,495.0],["2001-06-15",175.4,175.4,170.0,171.8,885.0],["2001-06-18",173.0,180.0,172.8,179.0,1115.0],["2001-06-19",179.8,184.0,178.0,182.0,1775.0],["2001-06-20",181.0,184.8,178.0,180.2,5510.0],["2001-06-21",180.2,182.0,176.0,180.0,4185.0],["2001-06-22",181.6,189.0,181.6,188.0,3250.0],["2001-06-25",189.0,198.0,187.0,191.6,3975.0],["2001-06-26",194.8,194.8,187.0,190.0,2700.0],["2001-06-27",192.0,193.0,186.0,189.0,3930.0],["2001-06-28",186.0,189.8,180.6,186.8,4375.0],["2001-06-29",188.8,220.0,183.0,218.0,22745.0],["2001-07-02",206.0,206.0,193.2,194.8,4585.0],["2001-07-03",197.2,201.0,196.0,199.8,3410.0],["2001-07-05",200.0,202.0,194.0,200.0,3105.0],["2001-07-06",197.6,200.0,195.0,196.6,1590.0],["2001-07-09",199.0,205.0,196.0,203.0,4335.0],["2001-07-10",221.0,221.0,193.0,193.0,1255.0],["2001-07-11",194.0,194.0,184.4,191.6,3370.0],["2001-07-12",181.2,202.0,181.2,198.6,6130.0],["2001-07-13",198.6,200.6,196.8,197.8,1630.0],["2001-07-16",201.0,201.0,192.0,193.8,2935.0],["2001-07-17",193.8,197.6,186.8,195.0,40935.0],["2001-07-18",200.4,200.4,195.8,199.0,15815.0],["2001-07-19",199.0,206.0,196.0,203.8,24325.0],["2001-07-20",204.0,207.4,201.0,202.4,5710.0],["2001-07-23",204.0,208.0,197.0,202.4,6055.0],["2001-07-24",202.0,212.2,200.6,211.0,28695.0],["2001-07-25",210.6,213.8,207.0,211.8,6410.0],["2001-07-26",211.8,221.0,210.0,220.0,18510.0],["2001-07-27",219.4,221.0,215.0,220.0,12130.0],["2001-07-30",218.4,224.0,216.0,222.0,5765.0],["2001-07-31",221.4,226.0,220.4,221.0,7040.0],["2001-08-01",223.0,224.0,215.4,220.0,5020.0],["2001-08-02",219.8,230.0,216.0,230.0,12240.0],["2001-08-03",231.8,241.0,229.6,235.0,13415.0],["2001-08-06",241.0,244.0,231.0,242.0,13020.0],["2001-08-07",243.0,248.2,227.4,235.0,7355.0],["2001-08-08",230.2,238.0,215.4,233.0,4445.0],["2001-08-09",235.0,252.0,226.2,249.8,16500.0],["2001-08-10",251.4,261.2,247.4,260.0,9125.0],["2001-08-13",262.4,266.0,252.0,261.6,10240.0],["2001-08-14",262.4,262.8,256.0,260.4,7285.0],["2001-08-15",260.0,261.0,255.8,258.0,9600.0],["2001-08-16",261.8,261.8,250.0,256.0,7125.0],["2001-08-17",254.0,258.0,253.0,254.0,9785.0],["2001-08-20",258.2,259.0,251.2,258.0,8080.0],["2001-08-21",261.6,264.0,258.0,260.4,14665.0],["2001-08-22",260.0,280.0,260.0,280.0,14510.0],["2001-08-23",276.0,280.2,268.0,272.0,15620.0],["2001-08-24",265.2,274.0,264.0,268.0,8775.0],["2001-08-27",261.8,268.0,250.0,256.0,7240.0],["2001-08-28",255.2,260.0,252.2,256.2,7600.0],["2001-08-29",256.6,264.0,256.6,259.8,2855.0],["2001-08-30",261.0,262.0,254.8,257.6,3385.0],["2001-08-31",248.4,270.4,247.2,265.0,8615.0],["2001-09-04",250.0,272.0,250.0,266.0,4660.0],["2001-09-05",268.2,280.0,262.4,268.0,12425.0],["2001-09-06",260.0,275.0,258.0,275.0,6900.0],["2001-09-07",265.4,275.0,262.2,271.8,12125.0],["2001-09-10",278.0,290.0,273.8,285.8,22765.0],["2001-09-17",273.2,279.8,252.0,268.0,10520.0],["2001-09-18",268.0,268.0,241.2,251.0,13575.0],["2001-09-19",252.0,255.8,199.0,226.0,10440.0],["2001-09-20",218.0,227.2,217.8,225.0,6555.0],["2001-09-21",219.0,226.0,190.6,205.0,10565.0],["2001-09-24",203.8,224.8,200.0,223.0,5285.0],["2001-09-25",225.6,248.0,220.0,241.8,12360.0],["2001-09-26",243.8,248.0,235.0,240.0,6290.0],["2001-09-27",239.6,256.0,236.2,256.0,6380.0],["2001-09-28",257.4,283.0,256.2,282.0,18010.0],["2001-10-01",282.0,286.0,272.6,280.0,10320.0],["2001-10-02",279.8,285.0,279.0,282.6,10775.0],["2001-10-03",260.4,300.0,260.0,299.0,7845.0],["2001-10-04",300.0,300.0,273.4,284.0,5240.0],["2001-10-05",282.0,298.0,280.2,294.0,7800.0],["2001-10-08",284.4,290.0,280.8,290.0,4060.0],["2001-10-09",284.2,309.0,280.0,300.6,15045.0],["2001-10-10",305.0,311.0,272.8,282.0,12325.0],["2001-10-11",287.0,292.2,272.8,290.4,8655.0],["2001-10-12",283.8,284.0,262.0,267.0,5275.0],["2001-10-15",275.0,275.0,240.0,269.4,9055.0],["2001-10-16",272.8,285.0,267.0,285.0,5540.0],["2001-10-17",300.0,302.0,258.2,268.6,27240.0],["2001-10-18",262.0,267.4,242.2,247.0,13635.0],["2001-10-19",263.6,274.0,258.0,270.0,38870.0],["2001-10-22",283.0,283.8,273.8,275.0,21985.0],["2001-10-23",282.0,282.0,270.8,278.0,15865.0],["2001-10-24",274.4,280.2,274.4,275.2,18480.0],["2001-10-25",276.0,296.0,224.6,274.0,79850.0],["2001-10-26",261.0,278.0,251.0,261.2,15665.0],["2001-10-29",261.2,266.0,242.0,251.2,11360.0],["2001-10-30",249.8,257.2,247.0,252.6,6645.0],["2001-10-31",258.6,258.8,242.2,244.8,5055.0],["2001-11-01",245.0,267.2,245.0,265.0,25925.0],["2001-11-02",270.6,275.4,261.4,261.4,5525.0],["2001-11-05",264.6,267.0,252.0,254.0,5420.0],["2001-11-06",251.4,253.0,236.0,241.0,8940.0],["2001-11-07",239.2,240.0,225.0,228.0,9780.0],["2001-11-08",227.6,237.0,227.6,234.8,6015.0],["2001-11-09",235.6,237.0,230.0,230.0,4615.0],["2001-11-12",232.8,236.0,213.8,236.0,6565.0],["2001-11-13",235.0,240.2,230.4,232.0,2425.0],["2001-11-14",238.2,242.2,233.0,240.0,10180.0],["2001-11-15",239.0,242.0,238.0,239.0,15515.0],["2001-11-16",239.8,242.6,238.0,239.0,2675.0],["2001-11-19",241.8,242.0,230.0,239.0,6565.0],["2001-11-20",237.6,238.8,231.0,236.0,2955.0],["2001-11-21",235.2,239.6,230.0,230.0,1945.0],["2001-11-23",235.8,236.2,233.4,234.8,240.0],["2001-11-26",234.0,238.0,219.4,229.8,5100.0],["2001-11-27",228.0,231.4,227.0,230.0,11575.0],["2001-11-28",228.2,231.0,224.2,228.0,3100.0],["2001-11-29",223.0,224.0,210.2,220.0,23380.0],["2001-11-30",221.6,234.2,220.0,226.0,25805.0],["2001-12-03",233.2,245.0,229.0,241.6,8830.0],["2001-12-04",240.0,262.0,238.4,261.0,17720.0],["2001-12-05",260.2,275.0,242.0,250.4,18735.0],["2001-12-06",248.4,266.8,247.2,262.6,4105.0],["2001-12-07",268.2,268.2,257.0,259.0,3695.0],["2001-12-10",260.0,264.0,257.6,259.6,5040.0],["2001-12-11",260.0,266.6,253.0,266.0,7255.0],["2001-12-12",264.0,267.0,260.0,264.0,3315.0],["2001-12-13",259.0,277.0,259.0,277.0,12460.0],["2001-12-14",273.0,275.0,263.6,270.2,5290.0],["2001-12-17",265.0,275.0,263.0,275.0,6800.0],["2001-12-18",271.8,280.0,268.0,276.0,6450.0],["2001-12-19",279.8,284.0,272.4,283.0,25765.0],["2001-12-20",280.0,293.0,278.2,287.0,9185.0],["2001-12-21",286.0,291.0,282.6,291.0,10865.0],["2001-12-24",283.4,286.0,280.0,280.0,1640.0],["2001-12-26",287.0,289.8,278.0,279.0,5515.0],["2001-12-27",280.0,283.0,270.0,270.2,1465.0],["2001-12-28",277.6,282.2,274.8,280.0,6480.0],["2001-12-31",282.6,287.4,276.0,282.0,9065.0],["2002-01-02",280.0,280.0,264.4,272.4,5910.0],["2002-01-03",273.0,278.0,258.2,266.0,10735.0],["2002-01-04",269.0,274.8,263.0,263.0,4895.0],["2002-01-07",263.4,271.0,263.0,263.0,6185.0],["2002-01-08",264.0,267.0,262.0,264.8,3920.0],["2002-01-09",265.0,267.8,243.4,250.0,7350.0],["2002-01-10",243.2,252.0,241.0,246.6,4365.0],["2002-01-11",242.0,246.6,234.4,234.4,3780.0],["2002-01-14",235.0,241.8,230.0,230.0,4885.0],["2002-01-15",229.6,239.6,229.6,239.6,10125.0],["2002-01-16",239.6,239.6,235.2,236.8,5760.0],["2002-01-17",239.6,240.0,233.0,238.2,6045.0],["2002-01-18",238.0,240.0,235.2,238.0,3790.0],["2002-01-22",237.6,237.6,228.4,233.4,3280.0],["2002-01-23",233.6,240.0,232.6,240.0,1900.0],["2002-01-24",240.0,246.2,240.0,243.6,3395.0],["2002-01-25",243.6,244.0,240.0,240.0,1400.0],["2002-01-28",240.0,240.2,223.0,232.0,6115.0],["2002-01-29",228.2,234.0,226.6,233.0,2820.0],["2002-01-30",233.0,235.0,217.0,218.0,14700.0],["2002-01-31",218.2,220.0,195.2,199.4,14455.0],["2002-02-01",200.4,212.0,200.4,208.2,7155.0],["2002-02-04",210.0,210.0,194.6,195.0,3365.0],["2002-02-05",198.0,199.0,190.0,190.0,8955.0],["2002-02-06",190.0,200.0,180.6,199.6,7610.0],["2002-02-07",200.0,200.0,188.6,189.8,2880.0],["2002-02-08",194.8,195.0,182.0,185.0,2130.0],["2002-02-11",186.8,192.0,175.4,180.0,6690.0],["2002-02-12",180.0,184.4,177.0,180.0,5935.0],["2002-02-13",181.8,183.0,179.0,182.4,7265.0],["2002-02-14",184.4,196.8,178.2,179.0,9080.0],["2002-02-15",179.2,185.0,179.0,182.4,11965.0],["2002-02-19",186.0,187.8,180.0,181.0,3630.0],["2002-02-20",181.2,197.2,180.0,197.2,2455.0],["2002-02-21",196.4,209.6,190.0,200.0,8090.0],["2002-02-22",195.2,206.8,195.0,204.8,5230.0],["2002-02-25",207.0,213.2,204.0,212.6,3415.0],["2002-02-26",212.6,213.0,203.2,206.0,2160.0],["2002-02-27",206.0,222.8,200.0,203.4,3260.0],["2002-02-28",206.0,208.6,199.2,207.6,1635.0],["2002-03-01",208.4,208.8,198.0,200.0,3710.0],["2002-03-04",200.4,208.0,200.2,207.2,1140.0],["2002-03-05",207.8,209.0,203.0,203.0,4605.0],["2002-03-06",207.0,212.4,202.8,207.8,2260.0],["2002-03-07",213.6,223.0,212.8,218.0,3645.0],["2002-03-08",219.8,222.0,206.2,210.6,3035.0],["2002-03-11",213.6,213.8,200.2,205.6,2835.0],["2002-03-12",205.0,210.4,203.0,207.6,1115.0],["2002-03-13",205.6,211.2,202.2,207.2,2935.0],["2002-03-14",209.8,218.0,208.8,208.8,3665.0],["2002-03-15",210.0,212.0,198.0,201.4,8000.0],["2002-03-18",205.6,206.2,193.8,200.0,3170.0],["2002-03-19",200.0,202.8,197.0,200.0,3030.0],["2002-03-20",198.2,201.4,198.2,200.0,4275.0],["2002-03-21",200.0,210.0,199.8,209.8,7000.0],["2002-03-22",209.8,239.2,205.2,223.6,23655.0],["2002-03-25",237.4,239.6,221.0,227.0,15760.0],["2002-03-26",234.8,235.0,223.0,226.6,6050.0],["2002-03-27",225.0,226.8,220.0,220.2,3320.0],["2002-03-28",219.6,228.8,217.0,228.8,3185.0],["2002-04-01",225.0,233.6,220.0,232.0,3945.0],["2002-04-02",227.2,227.4,220.4,223.6,1510.0],["2002-04-03",224.0,225.0,220.4,220.4,1480.0],["2002-04-04",224.0,224.4,220.0,222.8,3255.0],["2002-04-05",221.6,224.0,217.0,224.0,3310.0],["2002-04-08",217.2,224.4,213.0,222.4,2350.0],["2002-04-09",217.2,221.6,215.4,218.4,1505.0],["2002-04-10",213.8,219.0,206.8,214.8,2825.0],["2002-04-11",208.8,223.0,206.0,219.6,6520.0],["2002-04-12",218.6,234.4,218.0,234.4,6320.0],["2002-04-15",229.4,239.6,226.0,239.6,3845.0],["2002-04-16",238.0,238.0,219.6,230.0,32250.0],["2002-04-17",224.8,231.0,219.0,231.0,3775.0],["2002-04-18",231.0,235.0,225.0,233.2,7955.0],["2002-04-19",227.0,231.0,223.0,228.0,12775.0],["2002-04-22",216.0,227.0,215.0,223.0,8640.0],["2002-04-23",220.0,222.4,211.2,211.2,19280.0],["2002-04-24",165.4,169.6,134.0,138.0,82270.0],["2002-04-25",137.8,138.0,98.0,103.8,102735.0],["2002-04-26",106.0,120.0,105.8,118.0,15530.0],["2002-04-29",120.0,120.4,107.0,108.6,15700.0],["2002-04-30",110.6,110.6,97.8,100.0,13470.0],["2002-05-01",100.4,101.0,91.0,92.4,11550.0],["2002-05-02",91.8,97.8,86.8,94.4,23275.0],["2002-05-03",97.4,97.4,93.0,93.6,9850.0],["2002-05-06",91.8,102.0,91.0,93.6,12160.0],["2002-05-07",98.0,100.0,94.0,100.0,5315.0],["2002-05-08",102.0,102.0,95.0,98.4,4035.0],["2002-05-09",100.0,100.0,92.0,92.0,4185.0],["2002-05-10",90.4,95.0,90.0,90.4,8755.0],["2002-05-13",92.8,95.0,90.0,92.0,2570.0],["2002-05-14",95.0,95.0,88.6,91.6,4455.0],["2002-05-15",91.2,102.2,91.2,102.0,13910.0],["2002-05-16",104.0,109.2,91.8,96.0,9165.0],["2002-05-17",96.0,101.0,95.0,101.0,12750.0],["2002-05-20",101.6,101.8,97.6,100.0,5145.0],["2002-05-21",99.8,100.0,92.8,92.8,4985.0],["2002-05-22",92.8,99.8,87.4,98.8,3195.0],["2002-05-23",97.0,101.6,91.8,99.6,2765.0],["2002-05-24",99.6,99.6,95.2,96.0,1285.0],["2002-05-28",99.8,100.8,86.0,87.8,6235.0],["2002-05-29",88.8,92.6,71.4,85.0,11845.0],["2002-05-30",87.8,92.0,78.4,81.0,13590.0],["2002-05-31",92.0,92.2,85.0,92.0,5365.0],["2002-06-03",92.2,100.0,92.0,95.6,5500.0],["2002-06-04",97.8,97.8,93.0,94.8,2925.0],["2002-06-05",95.0,101.4,94.0,99.4,5595.0],["2002-06-06",100.0,101.0,96.0,99.0,5560.0],["2002-06-07",100.0,100.0,94.0,100.0,6175.0],["2002-06-10",97.0,100.6,95.0,99.4,7590.0],["2002-06-11",97.0,100.0,96.4,98.0,3105.0],["2002-06-12",96.0,98.0,93.0,97.2,3975.0],["2002-06-13",99.0,100.0,97.0,99.6,4195.0],["2002-06-14",98.8,102.0,93.2,102.0,5600.0],["2002-06-17",102.0,103.0,99.8,103.0,4910.0],["2002-06-18",104.0,104.0,98.0,100.0,8445.0],["2002-06-19",100.0,100.0,97.4,97.4,2830.0],["2002-06-20",96.4,101.0,96.0,96.0,7620.0],["2002-06-21",101.0,101.0,98.2,100.0,6405.0],["2002-06-24",101.8,101.8,90.0,99.4,5180.0],["2002-06-25",92.0,99.8,90.2,99.0,6915.0],["2002-06-26",92.4,96.8,90.0,93.0,2470.0],["2002-06-27",95.2,96.8,80.0,89.0,5515.0],["2002-06-28",86.8,92.2,83.4,84.0,37460.0],["2002-07-01",84.0,87.6,70.0,73.0,7515.0],["2002-07-02",70.6,78.4,70.0,73.0,8270.0],["2002-07-03",73.0,76.6,68.2,75.0,2105.0],["2002-07-05",79.8,80.0,73.4,77.8,795.0],["2002-07-08",79.0,79.0,74.0,75.0,1190.0],["2002-07-09",75.0,75.0,42.2,51.0,21165.0],["2002-07-10",52.6,55.0,42.0,43.0,14195.0],["2002-07-11",46.8,54.0,44.4,48.8,30180.0],["2002-07-12",50.0,52.6,43.0,48.0,16435.0],["2002-07-15",50.0,51.0,48.0,50.8,14200.0],["2002-07-16",48.2,52.0,47.8,50.0,3480.0],["2002-07-17",49.8,51.8,35.0,42.0,8095.0],["2002-07-18",43.4,44.0,31.8,37.2,28690.0],["2002-07-19",40.0,41.6,37.4,41.6,6820.0],["2002-07-22",42.8,47.6,40.0,46.6,5055.0],["2002-07-23",47.6,52.4,40.0,40.0,3240.0],["2002-07-24",47.0,55.8,42.6,52.2,4820.0],["2002-07-25",55.8,61.0,53.8,58.6,6500.0],["2002-07-26",61.6,61.8,49.8,60.0,4590.0],["2002-07-29",60.0,64.6,56.4,63.6,6080.0],["2002-07-30",57.2,62.8,57.2,62.2,1855.0],["2002-07-31",59.0,65.8,59.0,64.2,3610.0],["2002-08-01",61.8,64.2,58.0,60.0,2240.0],["2002-08-02",60.0,62.4,55.0,60.6,2890.0],["2002-08-05",59.8,65.8,58.8,60.0,2235.0],["2002-08-06",61.4,85.4,60.4,84.0,4980.0],["2002-08-07",81.0,96.2,81.0,86.0,7165.0],["2002-08-08",87.2,93.0,85.8,88.0,5770.0],["2002-08-09",91.0,91.0,73.0,74.6,6480.0],["2002-08-12",75.6,83.2,70.0,78.6,2225.0],["2002-08-13",77.4,79.8,70.8,72.4,995.0],["2002-08-14",71.6,82.4,71.6,81.2,2005.0],["2002-08-15",82.4,82.6,76.2,82.4,3085.0],["2002-08-16",82.6,82.6,76.0,76.6,1010.0],["2002-08-19",75.6,80.6,71.4,73.4,1630.0],["2002-08-20",72.4,72.8,65.4,67.6,1740.0],["2002-08-21",67.6,72.8,67.0,68.4,860.0],["2002-08-22",67.0,73.0,61.0,62.0,1450.0],["2002-08-23",66.0,66.4,58.2,61.8,2070.0],["2002-08-26",58.2,73.0,56.0,73.0,1440.0],["2002-08-27",72.0,78.2,61.0,68.2,2635.0],["2002-08-28",64.2,66.4,64.2,65.4,760.0],["2002-08-29",68.0,70.4,63.2,68.0,435.0],["2002-08-30",70.0,70.0,63.8,68.2,960.0],["2002-09-03",67.0,69.0,66.0,66.2,1160.0],["2002-09-04",65.4,72.4,63.6,72.0,870.0],["2002-09-05",69.2,83.0,68.0,78.0,4865.0],["2002-09-06",80.0,80.4,74.0,75.0,825.0],["2002-09-09",75.4,84.2,73.0,83.2,2615.0],["2002-09-10",88.2,88.2,71.8,76.6,8590.0],["2002-09-11",74.4,81.2,73.0,77.6,2580.0],["2002-09-12",77.6,78.0,73.0,74.6,835.0],["2002-09-13",77.8,78.0,73.0,73.2,980.0],["2002-09-16",73.0,74.6,70.0,70.0,1345.0],["2002-09-17",72.6,72.8,65.0,65.0,1770.0],["2002-09-18",64.0,72.0,57.2,70.0,2395.0],["2002-09-19",72.4,72.4,63.0,71.6,2575.0],["2002-09-20",64.6,67.8,61.0,67.8,4860.0],["2002-09-23",67.8,67.8,62.0,62.0,1440.0],["2002-09-24",62.2,66.8,61.0,66.6,1110.0],["2002-09-25",65.6,79.8,64.2,76.8,13520.0],["2002-09-26",76.0,83.0,76.0,81.4,3440.0],["2002-09-27",78.0,82.0,78.0,82.0,4540.0],["2002-09-30",78.0,87.4,78.0,86.6,4165.0],["2002-10-01",82.0,87.4,75.4,79.8,2420.0],["2002-10-02",80.0,82.0,75.4,78.6,1970.0],["2002-10-03",79.2,80.4,75.0,80.0,1215.0],["2002-10-04",79.0,80.6,76.0,77.2,920.0],["2002-10-07",75.0,79.0,71.0,76.0,1475.0],["2002-10-08",76.8,76.8,71.8,72.6,1490.0],["2002-10-09",74.4,74.4,70.0,70.0,1495.0],["2002-10-10",75.6,75.6,65.4,74.0,2485.0],["2002-10-11",71.8,76.0,69.4,75.2,4715.0],["2002-10-14",75.2,78.6,70.2,75.2,695.0],["2002-10-15",77.0,78.8,71.6,73.0,760.0],["2002-10-16",72.6,80.0,70.2,80.0,1415.0],["2002-10-17",80.0,83.0,80.0,82.0,1820.0],["2002-10-18",82.0,82.8,73.6,74.4,1215.0],["2002-10-21",74.2,82.4,74.2,78.0,855.0],["2002-10-22",77.8,80.0,74.2,74.2,1070.0],["2002-10-23",74.4,81.0,73.8,77.2,540.0],["2002-10-24",74.0,84.0,74.0,79.4,3955.0],["2002-10-25",80.2,83.0,77.6,80.0,3900.0],["2002-10-28",82.8,82.8,74.0,79.0,2755.0],["2002-10-29",77.2,81.4,77.0,79.6,1505.0],["2002-10-30",77.0,81.4,75.2,80.0,3455.0],["2002-10-31",81.0,84.0,78.0,79.2,1660.0],["2002-11-01",78.6,82.2,78.2,79.8,1965.0],["2002-11-04",79.8,85.0,73.0,79.6,4255.0],["2002-11-05",78.0,83.8,76.8,76.8,3030.0],["2002-11-06",77.8,81.6,73.0,77.0,1595.0],["2002-11-07",74.0,80.0,74.0,74.8,870.0],["2002-11-08",76.6,79.8,75.0,79.8,2570.0],["2002-11-11",77.0,77.8,75.6,76.2,1655.0],["2002-11-12",77.4,81.0,68.0,68.0,5245.0],["2002-11-13",72.0,78.0,72.0,78.0,1325.0],["2002-11-14",75.2,79.4,74.0,76.6,1015.0],["2002-11-15",76.4,80.0,72.0,80.0,690.0],["2002-11-18",76.8,82.8,76.4,79.2,890.0],["2002-11-19",76.6,79.6,73.6,77.6,1135.0],["2002-11-20",71.4,78.4,71.4,75.0,1130.0],["2002-11-21",74.4,76.4,72.6,74.6,3030.0],["2002-11-22",74.0,76.6,70.0,74.4,1250.0],["2002-11-25",76.6,76.6,72.8,76.6,160.0],["2002-11-26",71.2,77.2,71.2,73.0,555.0],["2002-11-27",70.6,78.0,70.6,76.8,970.0],["2002-11-29",75.0,80.0,73.6,75.8,185.0],["2002-12-02",74.2,77.0,72.6,75.8,640.0],["2002-12-03",73.0,75.6,73.0,75.6,320.0],["2002-12-04",72.2,76.8,70.0,76.8,2490.0],["2002-12-05",75.2,80.0,75.2,78.6,1540.0],["2002-12-06",76.0,77.0,72.0,76.6,1085.0],["2002-12-09",72.0,78.0,68.0,75.4,955.0],["2002-12-10",76.0,77.8,68.0,73.2,2085.0],["2002-12-11",69.6,77.8,69.6,75.6,850.0],["2002-12-12",76.2,77.0,71.2,76.2,445.0],["2002-12-13",71.4,74.0,69.8,70.4,505.0],["2002-12-16",69.6,73.4,68.2,68.2,1985.0],["2002-12-17",67.6,70.6,67.0,69.8,2405.0],["2002-12-18",66.2,70.0,64.2,66.2,2050.0],["2002-12-19",65.0,67.0,56.8,57.0,1620.0],["2002-12-20",57.2,64.0,52.8,57.0,7175.0],["2002-12-23",56.0,58.0,52.0,57.0,1250.0],["2002-12-24",57.0,64.6,57.0,57.2,1620.0],["2002-12-26",57.0,65.6,57.0,58.8,875.0],["2002-12-27",57.2,58.6,54.8,54.8,1495.0],["2002-12-30",47.2,51.0,42.6,46.0,20235.0],["2002-12-31",46.2,62.0,46.2,52.0,9195.0],["2003-01-02",50.4,58.0,50.4,56.0,2410.0],["2003-01-03",57.0,65.0,56.0,65.0,1945.0],["2003-01-06",65.0,65.2,61.0,62.2,1830.0],["2003-01-07",63.4,64.0,59.8,60.0,1100.0],["2003-01-08",58.8,65.2,57.4,60.0,1295.0],["2003-01-09",58.8,68.4,58.8,68.4,1400.0],["2003-01-10",68.8,75.4,68.0,75.4,1965.0],["2003-01-13",75.6,76.0,70.2,70.6,585.0],["2003-01-14",70.4,75.4,70.0,71.8,720.0],["2003-01-15",69.4,74.6,69.4,73.6,385.0],["2003-01-16",75.4,76.6,70.0,75.0,1290.0],["2003-01-17",72.6,74.0,70.0,70.6,1405.0],["2003-01-21",68.6,70.0,64.4,67.0,2125.0],["2003-01-22",66.0,66.6,62.4,63.4,3290.0],["2003-01-23",64.8,64.8,58.6,61.0,4700.0],["2003-01-24",61.2,61.2,56.2,56.2,1390.0],["2003-01-27",56.6,59.2,55.6,56.0,2030.0],["2003-01-28",56.2,59.8,55.0,59.4,5125.0],["2003-01-29",59.8,59.8,54.4,57.0,7215.0],["2003-01-30",54.4,57.0,53.8,54.4,5325.0],["2003-01-31",57.0,57.0,52.0,53.2,8910.0],["2003-02-03",55.0,58.0,55.0,56.0,2175.0],["2003-02-04",55.8,56.0,54.0,55.8,5255.0],["2003-02-05",56.6,57.4,52.6,53.2,3665.0],["2003-02-06",52.8,53.0,51.2,52.6,630.0],["2003-02-07",53.0,56.0,52.0,54.2,23580.0],["2003-02-10",55.0,56.0,54.2,55.8,2070.0],["2003-02-11",55.8,59.8,55.8,59.2,4420.0],["2003-02-12",57.2,69.6,56.0,67.6,70330.0],["2003-02-13",67.6,84.4,64.0,83.8,8630.0],["2003-02-14",84.2,84.2,73.0,76.8,5390.0],["2003-02-18",79.4,85.0,77.0,79.2,5995.0],["2003-02-19",79.0,79.0,76.4,76.4,2015.0],["2003-02-20",77.8,81.8,75.4,76.2,1215.0],["2003-02-21",79.4,80.4,75.2,78.2,3210.0],["2003-02-24",77.8,78.4,76.0,77.2,875.0],["2003-02-25",75.0,82.0,75.0,80.0,1940.0],["2003-02-26",81.6,81.6,78.2,81.0,2395.0],["2003-02-27",80.0,84.0,79.6,83.6,1910.0],["2003-02-28",82.2,85.0,81.2,85.0,2660.0],["2003-03-03",83.0,88.0,83.0,86.2,2775.0],["2003-03-04",86.2,95.0,85.8,92.0,7005.0],["2003-03-05",94.0,94.4,88.4,92.0,3030.0],["2003-03-06",92.0,93.2,92.0,93.2,1240.0],["2003-03-07",92.0,95.0,91.8,91.8,4745.0],["2003-03-10",93.0,93.0,88.8,90.6,1475.0],["2003-03-11",92.6,92.6,84.0,84.6,2610.0],["2003-03-12",84.4,86.4,82.8,84.0,1240.0],["2003-03-13",85.4,88.4,85.4,86.6,1075.0],["2003-03-14",92.0,92.0,89.0,91.4,1000.0],["2003-03-17",90.4,92.0,90.0,91.8,1455.0],["2003-03-18",92.8,92.8,83.4,85.2,1900.0],["2003-03-19",83.6,85.6,82.0,85.4,3315.0],["2003-03-20",86.6,86.6,76.6,83.0,2625.0],["2003-03-21",82.8,89.4,82.8,85.8,10980.0],["2003-03-24",85.0,85.0,83.0,83.0,595.0],["2003-03-25",84.0,85.0,82.0,82.2,760.0],["2003-03-26",81.8,82.0,78.0,80.0,1460.0],["2003-03-27",81.4,81.4,79.2,80.8,910.0],["2003-03-28",81.0,82.0,78.0,78.0,1735.0],["2003-03-31",78.0,81.6,77.6,80.0,1880.0],["2003-04-01",81.6,82.8,81.0,81.2,1870.0],["2003-04-02",84.0,84.2,80.8,83.8,3070.0],["2003-04-03",81.6,86.8,81.6,85.0,3220.0],["2003-04-04",86.0,87.4,83.0,83.8,1425.0],["2003-04-07",81.8,83.4,78.6,79.8,1870.0],["2003-04-08",81.2,83.0,76.8,80.0,2015.0],["2003-04-09",84.6,86.6,79.0,83.0,4750.0],["2003-04-10",81.4,84.8,77.2,84.6,1995.0],["2003-04-11",84.6,84.6,80.4,82.8,1070.0],["2003-04-14",82.8,83.0,78.0,78.0,975.0],["2003-04-15",81.0,83.0,81.0,82.6,2975.0],["2003-04-16",82.6,83.6,80.0,81.2,710.0],["2003-04-17",80.6,83.0,80.6,82.8,810.0],["2003-04-21",84.0,84.0,81.0,81.2,925.0],["2003-04-22",81.0,84.2,80.0,83.2,835.0],["2003-04-23",83.2,85.8,82.4,85.8,1935.0],["2003-04-24",85.0,86.0,82.0,82.0,1960.0],["2003-04-25",82.2,82.4,80.2,81.0,1890.0],["2003-04-28",80.6,83.4,80.2,83.4,2175.0],["2003-04-29",80.6,83.4,78.8,79.8,1730.0],["2003-04-30",79.6,83.8,79.6,80.0,885.0],["2003-05-01",80.2,82.8,79.0,79.0,2785.0],["2003-05-02",81.8,85.4,78.4,83.4,4040.0],["2003-05-05",88.0,88.0,82.8,85.0,6465.0],["2003-05-06",86.0,87.6,82.0,82.8,4575.0],["2003-05-07",84.0,84.4,81.0,81.0,1685.0],["2003-05-08",81.2,81.2,78.2,80.2,4325.0],["2003-05-09",80.0,81.0,79.4,80.6,2585.0],["2003-05-12",80.2,81.8,79.6,80.0,1410.0],["2003-05-13",83.6,87.2,81.6,81.8,2105.0],["2003-05-14",84.6,87.4,80.0,80.6,5085.0],["2003-05-15",83.0,88.4,80.0,80.8,9285.0],["2003-05-16",85.0,85.0,80.0,80.2,2745.0],["2003-05-19",80.0,80.6,73.0,75.6,4335.0],["2003-05-20",75.6,77.0,73.0,74.2,2040.0],["2003-05-21",74.8,78.0,71.6,75.6,2930.0],["2003-05-22",73.8,80.8,73.8,80.2,1700.0],["2003-05-23",80.8,81.8,77.4,81.0,1800.0],["2003-05-27",82.8,83.4,77.4,81.6,2885.0],["2003-05-28",77.4,80.2,76.2,78.6,1900.0],["2003-05-29",72.0,81.0,71.4,75.4,2420.0],["2003-05-30",78.2,79.0,68.6,76.0,12085.0],["2003-06-02",77.8,80.0,69.0,73.6,6305.0],["2003-06-03",73.8,76.0,65.2,66.4,10505.0],["2003-06-04",68.8,75.8,67.2,74.6,5900.0],["2003-06-05",76.0,79.2,74.6,79.0,2355.0],["2003-06-06",78.6,84.0,68.0,75.8,4305.0],["2003-06-09",76.4,78.8,72.0,73.0,1475.0],["2003-06-10",77.4,78.2,70.0,72.4,2540.0],["2003-06-11",71.0,84.2,71.0,83.8,20300.0],["2003-06-12",85.0,94.0,85.0,93.0,19430.0],["2003-06-13",92.0,106.0,90.2,102.0,35415.0],["2003-06-16",102.0,109.6,101.8,106.0,16960.0],["2003-06-17",110.0,110.0,96.8,102.8,8485.0],["2003-06-18",105.0,112.4,103.0,110.0,12690.0],["2003-06-19",114.0,125.6,112.0,114.0,24070.0],["2003-06-20",125.0,129.2,118.0,125.4,25405.0],["2003-06-23",128.0,134.0,124.0,129.4,19870.0],["2003-06-24",128.0,137.4,112.0,120.2,17895.0],["2003-06-25",115.6,128.0,111.0,125.4,21135.0],["2003-06-26",107.2,120.0,97.6,118.2,64460.0],["2003-06-27",121.0,122.0,110.0,110.0,9765.0],["2003-06-30",108.4,115.0,107.2,110.0,12910.0],["2003-07-01",110.4,110.4,101.0,105.2,8155.0],["2003-07-02",100.0,106.6,100.0,105.0,4940.0],["2003-07-03",104.4,107.8,101.8,101.8,1910.0],["2003-07-07",100.0,107.4,100.0,105.0,6915.0],["2003-07-08",105.0,105.0,99.8,101.8,4590.0],["2003-07-09",103.4,106.0,100.6,105.0,6385.0],["2003-07-10",103.0,117.8,103.0,113.6,8910.0],["2003-07-11",122.0,122.0,109.0,112.8,6105.0],["2003-07-14",119.6,119.6,106.0,110.2,5870.0],["2003-07-15",115.4,115.4,106.0,110.6,4945.0],["2003-07-16",111.0,111.6,100.4,102.0,9795.0],["2003-07-17",101.2,103.8,95.2,99.0,5540.0],["2003-07-18",100.8,104.6,97.0,101.8,6895.0],["2003-07-21",106.4,107.0,101.2,101.4,6305.0],["2003-07-22",107.8,107.8,105.0,105.6,2985.0],["2003-07-23",110.4,111.8,108.0,111.2,4845.0],["2003-07-24",112.2,115.0,110.8,113.8,7470.0],["2003-07-25",114.0,115.6,106.0,115.6,9700.0],["2003-07-28",118.0,125.6,115.4,121.8,16380.0],["2003-07-29",127.6,129.2,120.2,124.6,14850.0],["2003-07-30",124.0,126.0,120.4,124.0,5935.0],["2003-07-31",118.2,130.0,114.0,128.8,13605.0],["2003-08-01",127.0,127.2,117.2,121.4,6955.0],["2003-08-04",124.8,124.8,118.0,120.0,3725.0],["2003-08-05",121.2,127.0,119.2,121.0,9950.0],["2003-08-06",123.0,123.0,114.0,115.2,7685.0],["2003-08-07",115.2,117.0,105.6,112.0,5420.0],["2003-08-08",114.6,120.6,113.0,113.2,6370.0],["2003-08-11",117.2,117.2,109.2,112.6,3330.0],["2003-08-12",113.0,116.0,109.0,110.6,3405.0],["2003-08-13",112.0,117.6,108.2,111.0,5890.0],["2003-08-14",112.6,114.0,108.4,113.2,1900.0],["2003-08-15",110.0,118.0,107.0,112.8,2435.0],["2003-08-18",112.0,112.4,106.2,111.6,6235.0],["2003-08-19",112.6,113.2,104.4,107.2,9115.0],["2003-08-20",106.4,109.2,100.0,108.0,17140.0],["2003-08-21",108.0,111.6,107.0,110.2,7975.0],["2003-08-22",110.0,112.8,108.0,111.0,8255.0],["2003-08-25",111.0,112.4,106.0,109.0,2545.0],["2003-08-26",109.6,116.0,106.0,113.2,4130.0],["2003-08-27",114.0,122.6,108.8,120.0,14310.0],["2003-08-28",120.0,127.0,119.4,124.0,13965.0],["2003-08-29",126.0,127.0,122.4,122.6,5305.0],["2003-09-02",124.4,127.6,121.0,124.0,16680.0],["2003-09-03",125.2,127.8,121.0,123.0,14590.0],["2003-09-04",126.2,129.0,123.0,125.8,10760.0],["2003-09-05",129.0,140.0,125.6,135.0,26345.0],["2003-09-08",138.8,146.8,134.0,142.4,32280.0],["2003-09-09",149.0,150.0,139.2,145.0,14100.0],["2003-09-10",146.6,147.0,134.2,139.6,13650.0],["2003-09-11",140.0,149.8,138.0,146.0,15575.0],["2003-09-12",146.0,147.2,139.0,144.0,12030.0],["2003-09-15",147.0,147.2,140.2,145.2,6845.0],["2003-09-16",147.0,147.0,141.0,142.2,5865.0],["2003-09-17",142.2,144.6,138.0,139.8,6805.0],["2003-09-18",139.8,141.8,134.0,141.2,8630.0],["2003-09-19",144.0,151.6,144.0,147.6,12100.0],["2003-09-22",147.6,149.2,141.2,148.8,10845.0],["2003-09-23",149.4,156.0,143.0,154.0,10790.0],["2003-09-24",155.0,155.0,143.4,149.0,9910.0],["2003-09-25",150.8,154.0,144.6,147.8,9330.0],["2003-09-26",142.0,151.0,141.2,146.0,8245.0],["2003-09-29",157.0,158.8,144.0,147.4,17515.0],["2003-09-30",149.6,150.2,143.0,146.8,5830.0],["2003-10-01",152.0,155.0,148.2,155.0,11905.0],["2003-10-02",154.0,157.0,150.0,153.6,9380.0],["2003-10-03",151.8,156.2,151.8,154.0,7230.0],["2003-10-06",151.2,158.0,147.2,154.4,9470.0],["2003-10-07",152.0,166.6,150.0,164.4,32025.0],["2003-10-08",167.4,168.0,156.0,163.4,22430.0],["2003-10-09",165.0,165.0,155.0,160.0,11945.0],["2003-10-10",171.0,172.4,150.0,152.6,73965.0],["2003-10-13",154.2,157.2,142.2,146.0,38630.0],["2003-10-14",151.4,153.0,146.4,150.8,18725.0],["2003-10-15",152.4,153.0,145.4,147.0,6470.0],["2003-10-16",145.6,148.4,136.2,141.6,14605.0],["2003-10-17",140.2,148.8,138.4,146.4,6030.0],["2003-10-20",143.0,149.2,140.8,145.2,15635.0],["2003-10-21",143.0,148.2,137.0,141.0,6830.0],["2003-10-22",140.8,142.0,137.0,140.6,8545.0],["2003-10-23",142.6,144.0,134.2,137.8,7530.0],["2003-10-24",140.0,140.0,123.2,126.2,20060.0],["2003-10-27",128.0,136.8,128.0,133.0,12055.0],["2003-10-28",134.2,138.4,132.0,137.8,8100.0],["2003-10-29",136.0,139.6,135.0,139.2,3420.0],["2003-10-30",140.6,146.8,140.4,144.6,15810.0],["2003-10-31",138.0,144.6,134.2,136.2,25055.0],["2003-11-03",136.2,139.0,128.8,129.2,16205.0],["2003-11-04",128.2,128.6,120.8,121.0,15225.0],["2003-11-05",120.2,129.8,116.0,129.4,19790.0],["2003-11-06",129.8,130.0,125.0,129.2,6070.0],["2003-11-07",129.2,129.8,126.0,126.8,2710.0],["2003-11-10",125.0,129.8,120.8,125.4,13305.0],["2003-11-11",127.0,130.0,121.0,125.8,12485.0],["2003-11-12",126.6,129.0,122.2,123.6,13470.0],["2003-11-13",126.4,130.4,124.0,128.0,86980.0],["2003-11-14",127.0,127.0,122.0,123.4,14680.0],["2003-11-17",125.4,125.4,114.8,115.8,23865.0],["2003-11-18",115.4,119.6,112.2,113.2,12605.0],["2003-11-19",113.2,117.0,113.0,113.4,7655.0],["2003-11-20",116.4,116.4,106.6,110.2,12390.0],["2003-11-21",110.6,115.0,107.6,113.0,12100.0],["2003-11-24",117.6,117.6,109.2,114.2,15095.0],["2003-11-25",116.6,116.6,110.0,112.0,11355.0],["2003-11-26",112.6,116.8,106.6,112.0,19310.0],["2003-11-28",114.2,115.0,112.0,115.0,4150.0],["2003-12-01",123.4,124.8,117.8,119.4,66650.0],["2003-12-02",120.8,122.0,116.2,118.0,15675.0],["2003-12-03",118.8,119.0,114.0,114.0,8215.0],["2003-12-04",116.8,117.8,110.2,113.8,10345.0],["2003-12-05",113.6,115.0,108.2,114.2,7680.0],["2003-12-08",114.4,114.4,109.0,110.6,6195.0],["2003-12-09",114.8,115.0,109.2,113.0,16080.0],["2003-12-10",113.0,114.0,104.8,109.0,14485.0],["2003-12-11",106.2,110.4,104.6,110.4,16430.0],["2003-12-12",111.8,112.6,106.8,109.8,10990.0],["2003-12-15",114.0,114.4,108.2,109.6,9790.0],["2003-12-16",107.8,111.6,100.0,104.6,13860.0],["2003-12-17",105.8,105.8,100.6,101.4,7945.0],["2003-12-18",103.8,108.4,102.6,107.8,9030.0],["2003-12-19",104.0,108.0,103.6,107.2,6060.0],["2003-12-22",104.2,108.0,103.2,105.8,4810.0],["2003-12-23",107.0,111.6,106.0,111.6,12945.0],["2003-12-24",112.0,116.0,110.0,114.8,10440.0],["2003-12-26",114.8,116.0,114.0,115.4,4820.0],["2003-12-29",116.0,119.2,115.2,117.0,9610.0],["2003-12-30",116.0,121.8,116.0,121.6,16955.0],["2003-12-31",120.0,123.4,119.8,120.0,10125.0],["2004-01-02",122.8,124.0,119.6,120.2,7545.0],["2004-01-05",122.0,122.0,119.2,120.0,7410.0],["2004-01-06",121.0,124.0,118.0,122.0,10145.0],["2004-01-07",123.4,123.6,118.6,119.4,7940.0],["2004-01-08",120.4,124.0,118.2,124.0,11625.0],["2004-01-09",124.4,128.8,121.8,127.4,17220.0],["2004-01-12",129.0,129.0,122.8,125.0,5155.0],["2004-01-13",127.6,129.0,119.8,121.6,9420.0],["2004-01-14",120.0,123.6,120.0,120.4,3945.0],["2004-01-15",124.0,125.0,122.0,122.6,17010.0],["2004-01-16",126.0,127.8,123.0,126.0,8045.0],["2004-01-20",125.4,128.0,122.0,123.4,4585.0],["2004-01-21",125.0,125.0,121.2,123.6,11415.0],["2004-01-22",124.0,126.0,122.4,122.6,3460.0],["2004-01-23",122.8,125.0,120.0,122.2,5395.0],["2004-01-26",121.0,126.0,121.0,126.0,7030.0],["2004-01-27",125.6,139.6,125.6,138.4,34710.0],["2004-01-28",138.6,139.8,122.0,122.0,29135.0],["2004-01-29",123.2,127.8,117.0,120.4,20315.0],["2004-01-30",117.2,124.0,116.2,123.0,9855.0],["2004-02-02",121.0,128.0,120.8,126.0,8325.0],["2004-02-03",126.6,127.2,124.6,125.0,4540.0],["2004-02-04",126.8,126.8,118.6,121.8,9345.0],["2004-02-05",118.0,123.6,117.6,120.0,8380.0],["2004-02-06",122.2,122.4,117.6,118.2,1750.0],["2004-02-09",119.8,125.6,116.2,123.8,4400.0],["2004-02-10",121.6,127.0,120.6,126.2,5190.0],["2004-02-11",126.4,126.4,120.2,122.8,6635.0],["2004-02-12",122.8,126.0,121.0,121.6,4165.0],["2004-02-13",126.0,127.0,121.8,125.0,3770.0],["2004-02-17",124.2,126.0,121.4,121.4,4925.0],["2004-02-18",127.2,132.4,122.6,127.6,18460.0],["2004-02-19",120.6,131.6,120.6,126.0,8275.0],["2004-02-20",126.0,129.8,122.0,128.8,4105.0],["2004-02-23",130.0,131.2,122.6,125.4,3415.0],["2004-02-24",125.6,126.8,123.0,126.8,2910.0],["2004-02-25",124.2,130.2,123.6,129.6,7540.0],["2004-02-26",132.6,134.0,126.8,126.8,6565.0],["2004-02-27",129.8,131.0,124.6,124.8,7175.0],["2004-03-01",127.4,129.8,126.0,127.0,9435.0],["2004-03-02",127.2,127.8,124.6,124.6,6775.0],["2004-03-03",125.0,129.0,122.4,127.6,6155.0],["2004-03-04",125.2,129.2,125.2,127.2,6945.0],["2004-03-05",127.0,131.0,125.8,127.0,8235.0],["2004-03-08",124.8,129.0,123.8,125.0,11785.0],["2004-03-09",125.0,125.8,117.8,119.0,20115.0],["2004-03-10",118.0,121.2,111.0,112.0,15785.0],["2004-03-11",112.0,125.0,107.6,117.8,18690.0],["2004-03-12",120.0,120.6,116.2,118.0,7640.0],["2004-03-15",119.6,120.0,108.8,111.6,9505.0],["2004-03-16",112.2,113.0,103.0,105.4,28645.0],["2004-03-17",108.4,111.4,106.2,110.4,12465.0],["2004-03-18",111.6,114.6,108.0,111.2,6705.0],["2004-03-19",112.2,117.6,112.2,116.0,10770.0],["2004-03-22",116.0,117.0,107.4,112.0,5180.0],["2004-03-23",115.0,115.0,108.0,112.0,2930.0],["2004-03-24",110.8,112.8,107.2,109.6,3460.0],["2004-03-25",113.2,113.8,110.0,112.6,2195.0],["2004-03-26",115.0,116.2,104.2,105.8,7120.0],["2004-03-29",108.6,114.0,105.2,113.2,5910.0],["2004-03-30",108.0,115.0,108.0,114.2,4090.0],["2004-03-31",114.4,117.8,110.0,117.2,4465.0],["2004-04-01",115.6,120.6,115.6,119.0,7970.0],["2004-04-02",120.0,128.0,120.0,127.0,13110.0],["2004-04-05",120.6,129.4,120.0,124.8,10755.0],["2004-04-06",124.0,125.4,120.0,123.6,2850.0],["2004-04-07",123.8,123.8,115.4,117.2,11630.0],["2004-04-08",119.0,121.2,117.2,118.6,2420.0],["2004-04-12",118.0,118.8,114.4,115.0,3650.0],["2004-04-13",116.4,116.4,106.8,111.0,16170.0],["2004-04-14",109.0,112.6,106.8,111.8,3730.0],["2004-04-15",110.0,111.6,108.4,110.8,2365.0],["2004-04-16",115.0,125.0,109.4,115.0,33250.0],["2004-04-19",120.4,120.4,113.4,115.6,19830.0],["2004-04-20",114.0,116.8,112.6,112.8,8295.0],["2004-04-21",113.0,116.4,112.2,112.4,5515.0],["2004-04-22",114.0,115.2,112.0,112.8,5095.0],["2004-04-23",113.6,114.2,108.0,110.8,7435.0],["2004-04-26",113.0,114.0,109.2,109.8,6560.0],["2004-04-27",109.4,111.8,105.8,107.8,8225.0],["2004-04-28",105.6,108.8,104.0,104.4,15410.0],["2004-04-29",106.8,110.8,102.4,103.2,6270.0],["2004-04-30",104.6,107.4,100.0,100.0,5185.0],["2004-05-03",107.0,109.4,101.0,101.6,9000.0],["2004-05-04",103.6,103.8,100.0,101.4,9530.0],["2004-05-05",105.4,105.4,101.2,102.0,2800.0],["2004-05-06",104.0,104.0,90.4,95.0,19885.0],["2004-05-07",94.4,99.0,93.2,95.0,6470.0],["2004-05-10",96.0,96.0,84.0,85.4,12570.0],["2004-05-11",88.0,88.0,83.4,86.4,8250.0],["2004-05-12",102.0,102.0,91.4,93.0,21695.0],["2004-05-13",96.8,96.8,91.2,93.2,8000.0],["2004-05-14",94.0,95.0,87.2,88.0,4855.0],["2004-05-17",91.8,92.4,86.4,88.6,4685.0],["2004-05-18",90.8,91.6,83.6,86.0,4340.0],["2004-05-19",88.4,90.6,82.2,87.0,6130.0],["2004-05-20",85.6,85.6,82.2,83.8,6495.0],["2004-05-21",86.8,91.6,86.0,88.4,12495.0],["2004-05-24",91.8,92.0,86.0,90.6,6835.0],["2004-05-25",89.0,91.6,84.6,88.6,9345.0],["2004-05-26",89.0,90.0,87.4,89.8,7290.0],["2004-05-27",88.4,94.2,88.4,93.0,20530.0],["2004-05-28",94.6,95.0,92.0,93.8,8215.0],["2004-06-01",91.6,94.8,91.6,92.8,2360.0],["2004-06-02",91.4,94.4,87.4,91.0,3045.0],["2004-06-03",88.6,93.0,88.4,88.8,4040.0],["2004-06-04",87.0,92.6,87.0,90.6,4570.0],["2004-06-07",92.8,92.8,88.0,91.8,3075.0],["2004-06-08",94.6,94.8,89.0,91.8,4330.0],["2004-06-09",102.0,103.0,95.2,96.2,24890.0],["2004-06-10",98.8,100.0,95.4,97.2,12940.0],["2004-06-14",101.8,102.2,99.8,100.8,11140.0],["2004-06-15",102.2,105.6,101.4,103.8,7970.0],["2004-06-16",105.2,109.4,102.6,108.4,13430.0],["2004-06-17",109.4,113.0,107.2,107.2,14295.0],["2004-06-18",110.0,110.2,107.4,108.8,9140.0],["2004-06-21",110.4,112.2,109.2,111.0,6375.0],["2004-06-22",113.8,116.2,108.6,112.8,12925.0],["2004-06-23",113.2,119.0,112.0,118.2,30815.0],["2004-06-24",118.0,122.0,115.6,118.2,11875.0],["2004-06-25",119.4,120.0,112.2,112.2,10750.0],["2004-06-28",118.0,120.0,104.8,106.6,10545.0],["2004-06-29",108.8,109.8,105.0,108.4,6885.0],["2004-06-30",110.8,111.0,107.0,107.8,7305.0],["2004-07-01",110.8,112.4,107.0,107.8,4825.0],["2004-07-02",99.8,114.2,97.6,106.0,13405.0],["2004-07-06",99.8,106.0,99.8,104.2,5665.0],["2004-07-07",103.4,104.4,97.0,104.4,14070.0],["2004-07-08",104.4,104.4,100.0,100.4,6150.0],["2004-07-09",100.2,103.0,99.0,99.0,4025.0],["2004-07-12",101.6,101.6,95.2,98.8,5270.0],["2004-07-13",96.2,101.8,95.4,99.8,10010.0],["2004-07-14",104.8,104.8,98.0,100.0,9215.0],["2004-07-15",104.8,104.8,98.0,100.0,5160.0],["2004-07-16",100.0,101.8,95.2,96.0,2630.0],["2004-07-19",101.4,104.0,85.2,92.6,27250.0],["2004-07-20",97.2,97.6,91.2,91.6,8015.0],["2004-07-21",91.4,93.8,85.2,85.2,12815.0],["2004-07-22",85.0,86.2,82.8,84.2,9910.0],["2004-07-23",83.4,92.4,83.4,91.8,11770.0],["2004-07-26",96.2,96.2,88.0,94.2,8315.0],["2004-07-27",96.4,99.8,93.8,98.6,9750.0],["2004-07-28",99.8,99.8,92.0,95.0,6020.0],["2004-07-29",94.4,97.0,94.0,95.4,3730.0],["2004-07-30",97.8,97.8,93.0,94.2,2965.0],["2004-08-02",94.2,94.2,91.2,92.6,3345.0],["2004-08-03",91.2,92.0,88.4,88.4,6590.0],["2004-08-04",87.6,90.0,86.8,87.0,9130.0],["2004-08-05",89.6,89.6,85.0,85.6,5070.0],["2004-08-06",84.4,85.4,77.0,77.2,18495.0],["2004-08-09",81.0,81.0,73.6,74.4,9030.0],["2004-08-10",75.2,78.4,71.6,75.6,24585.0],["2004-08-11",75.8,78.8,70.6,77.4,8395.0],["2004-08-12",76.2,78.0,72.4,72.4,5820.0],["2004-08-13",75.2,79.8,72.2,73.0,6730.0],["2004-08-16",72.0,74.4,66.2,66.6,11645.0],["2004-08-17",69.6,69.8,60.4,63.6,19555.0],["2004-08-18",65.0,70.8,64.6,67.4,12620.0],["2004-08-19",67.4,69.4,65.2,65.8,12690.0],["2004-08-20",69.2,75.8,66.4,72.2,9275.0],["2004-08-23",72.0,76.8,66.4,70.0,9530.0],["2004-08-24",68.0,72.4,68.0,70.2,7545.0],["2004-08-25",68.0,71.6,68.0,70.2,3555.0],["2004-08-26",72.0,72.0,67.0,68.4,4475.0],["2004-08-27",69.0,72.2,68.0,69.8,3170.0],["2004-08-30",68.6,70.2,65.4,68.0,2090.0],["2004-08-31",68.4,69.2,64.4,67.0,4345.0],["2004-09-01",69.0,70.0,64.2,67.6,4365.0],["2004-09-02",67.0,69.0,64.4,69.0,6385.0],["2004-09-03",66.2,70.0,64.8,67.4,4440.0],["2004-09-07",68.0,69.8,62.0,62.8,9980.0],["2004-09-08",62.2,63.8,60.8,61.6,6710.0],["2004-09-09",61.6,63.2,60.0,62.4,9800.0],["2004-09-10",63.4,66.2,62.8,64.6,3405.0],["2004-09-13",66.0,71.8,65.2,68.8,6035.0],["2004-09-14",72.4,77.2,67.6,77.0,6170.0],["2004-09-15",77.0,80.8,76.2,78.2,12350.0],["2004-09-16",79.2,79.2,74.8,75.0,7990.0],["2004-09-17",76.4,78.0,69.0,71.6,10695.0],["2004-09-20",72.8,72.8,65.0,65.0,15110.0],["2004-09-21",65.4,70.0,62.6,63.4,17735.0],["2004-09-22",66.2,66.4,62.2,63.0,7215.0],["2004-09-23",62.6,65.2,61.6,63.8,12720.0],["2004-09-24",65.2,66.0,62.2,62.4,4155.0],["2004-09-27",65.6,65.6,59.0,59.0,14565.0],["2004-09-28",62.4,63.0,57.6,58.6,13875.0],["2004-09-29",62.0,65.6,61.0,62.4,6445.0],["2004-09-30",63.0,67.4,61.4,62.4,12930.0],["2004-10-01",63.8,66.8,61.2,63.4,3365.0],["2004-10-04",66.6,67.4,62.0,64.0,10070.0],["2004-10-05",62.0,64.0,62.0,63.2,5100.0],["2004-10-06",63.0,64.0,61.6,62.0,11160.0],["2004-10-07",62.0,72.0,61.8,67.6,52310.0],["2004-10-08",70.0,70.0,63.2,64.8,8210.0],["2004-10-11",62.2,70.0,62.2,64.0,5650.0],["2004-10-12",64.0,71.8,62.4,69.0,28610.0],["2004-10-13",73.6,76.0,69.4,73.4,34790.0],["2004-10-14",75.8,75.8,73.4,74.0,15425.0],["2004-10-15",75.0,77.4,73.8,76.4,15730.0],["2004-10-18",77.0,82.0,74.8,78.8,16545.0],["2004-10-19",79.6,80.0,78.4,78.6,13310.0],["2004-10-20",79.4,79.4,74.6,75.6,13675.0],["2004-10-21",75.6,75.8,70.4,71.6,10505.0],["2004-10-22",70.2,73.6,68.6,72.0,5950.0],["2004-10-25",74.0,75.0,71.2,72.0,10855.0],["2004-10-26",73.0,74.0,70.6,71.6,9605.0],["2004-10-27",70.8,82.0,70.8,79.0,18045.0],["2004-10-28",77.0,79.6,76.8,79.6,9440.0],["2004-10-29",80.0,80.0,76.0,78.6,3820.0],["2004-11-01",79.4,80.0,75.2,76.2,4085.0],["2004-11-02",77.0,78.6,75.4,77.0,8960.0],["2004-11-03",77.8,79.8,76.2,77.4,7515.0],["2004-11-04",77.0,77.0,70.8,75.0,19445.0],["2004-11-05",74.0,74.4,72.4,73.0,6150.0],["2004-11-08",70.8,72.8,64.6,67.2,24055.0],["2004-11-09",67.2,67.2,60.8,61.6,40830.0],["2004-11-10",60.0,61.6,59.8,60.2,37330.0],["2004-11-11",62.4,62.4,59.6,60.0,27555.0],["2004-11-12",60.0,60.4,59.6,59.8,13965.0],["2004-11-15",61.2,64.0,59.6,63.4,15395.0],["2004-11-16",62.6,64.0,60.2,60.4,8695.0],["2004-11-17",61.2,62.0,60.8,61.2,4515.0],["2004-11-18",62.0,62.0,60.0,60.2,5555.0],["2004-11-19",61.8,63.4,59.6,62.8,8610.0],["2004-11-22",64.0,64.0,60.8,61.4,3885.0],["2004-11-23",61.0,62.0,60.0,61.6,9450.0],["2004-11-24",60.6,62.6,60.6,62.0,5530.0],["2004-11-26",63.2,69.8,61.2,68.8,12230.0],["2004-11-29",69.0,75.6,67.0,68.2,12890.0],["2004-11-30",70.4,70.4,67.8,68.4,4265.0],["2004-12-01",69.8,69.8,67.8,68.4,5245.0],["2004-12-02",70.0,70.0,64.2,66.6,11515.0],["2004-12-03",65.8,67.8,64.4,67.4,3995.0],["2004-12-06",67.2,67.6,63.4,66.2,8080.0],["2004-12-07",64.0,66.0,63.8,63.8,4300.0],["2004-12-08",64.2,65.8,63.2,63.6,9290.0],["2004-12-09",63.0,67.4,63.0,65.2,6270.0],["2004-12-10",66.2,68.0,63.6,67.6,5490.0],["2004-12-13",67.2,69.2,65.2,65.8,11305.0],["2004-12-14",63.6,68.2,63.6,68.0,7060.0],["2004-12-15",69.0,72.6,68.0,71.4,13000.0],["2004-12-16",74.0,74.0,69.2,69.2,4465.0],["2004-12-17",68.4,71.0,66.6,69.6,6105.0],["2004-12-20",70.0,70.2,65.0,67.0,5610.0],["2004-12-21",68.6,68.6,66.0,66.4,6315.0],["2004-12-22",67.2,67.2,64.4,65.6,9125.0],["2004-12-23",64.0,68.0,64.0,68.0,4175.0],["2004-12-27",66.0,67.6,65.0,67.0,5705.0],["2004-12-28",69.4,69.4,66.4,66.6,6150.0],["2004-12-29",66.6,66.6,64.6,65.0,12170.0],["2004-12-30",64.4,67.4,64.4,66.2,6985.0],["2004-12-31",65.0,66.0,64.6,65.2,10130.0],["2005-01-03",65.4,66.6,64.8,64.8,4880.0],["2005-01-04",67.0,67.0,62.6,64.6,8445.0],["2005-01-05",64.4,64.4,61.2,61.8,5830.0],["2005-01-06",63.0,63.0,58.0,60.8,14230.0],["2005-01-07",60.2,62.8,60.0,61.0,5220.0],["2005-01-10",61.0,61.4,59.4,60.0,14740.0],["2005-01-11",60.8,60.8,56.0,56.2,9350.0],["2005-01-12",56.2,58.2,56.2,57.4,5440.0],["2005-01-13",57.6,60.2,57.4,59.6,6290.0],["2005-01-14",61.2,63.0,58.4,59.0,6930.0],["2005-01-18",60.2,61.0,55.6,59.4,9100.0],["2005-01-19",59.0,59.8,58.6,59.0,5850.0],["2005-01-20",59.0,62.8,58.2,59.0,6740.0],["2005-01-21",58.8,59.6,57.8,57.8,7375.0],["2005-01-24",58.0,59.8,55.2,57.0,12665.0],["2005-01-25",57.0,59.8,49.8,51.2,13325.0],["2005-01-26",53.0,53.2,46.0,46.4,18265.0],["2005-01-27",46.8,52.2,46.0,49.8,12225.0],["2005-01-28",51.8,51.8,49.2,49.8,9700.0],["2005-01-31",50.0,51.8,48.0,48.0,5375.0],["2005-02-01",47.8,50.4,47.0,50.0,6455.0],["2005-02-02",50.4,51.2,48.0,49.8,9710.0],["2005-02-03",50.0,51.0,46.4,48.0,8530.0],["2005-02-04",49.4,57.0,47.4,49.8,51230.0],["2005-02-07",50.8,51.4,48.6,48.6,6715.0],["2005-02-08",48.2,49.6,47.0,48.2,5880.0],["2005-02-09",48.8,49.8,46.0,46.0,5435.0],["2005-02-10",48.6,48.8,44.0,45.6,11605.0],["2005-02-11",46.0,46.0,43.0,43.6,8775.0],["2005-02-14",45.4,48.0,42.2,47.0,8110.0],["2005-02-15",47.2,49.0,46.0,47.6,8395.0],["2005-02-16",47.6,49.0,46.0,47.2,4775.0],["2005-02-17",47.2,48.8,46.0,46.2,3350.0],["2005-02-18",45.4,48.0,45.0,47.0,5880.0],["2005-02-22",47.6,48.0,45.2,45.8,5190.0],["2005-02-23",47.8,47.8,44.0,44.6,5780.0],["2005-02-24",44.2,47.0,43.4,44.2,4585.0],["2005-02-25",45.0,45.8,43.6,45.0,7015.0],["2005-02-28",45.0,45.8,43.8,44.6,6665.0],["2005-03-01",45.0,45.4,44.0,44.8,3755.0],["2005-03-02",46.0,46.0,44.0,45.6,5480.0],["2005-03-03",44.8,47.6,44.8,46.0,15325.0],["2005-03-04",48.0,48.0,44.8,46.0,11990.0],["2005-03-07",45.6,47.0,45.6,46.0,13735.0],["2005-03-08",47.6,48.0,46.0,46.2,7015.0],["2005-03-09",46.0,47.8,44.8,47.0,7515.0],["2005-03-10",46.8,47.6,45.2,46.0,5055.0],["2005-03-11",46.0,47.8,45.4,45.6,5425.0],["2005-03-14",46.0,47.6,41.0,41.8,20280.0],["2005-03-15",34.4,40.0,27.0,32.8,73710.0],["2005-03-16",32.0,33.0,30.0,32.6,22990.0],["2005-03-17",32.0,37.2,32.0,33.6,19720.0],["2005-03-18",37.0,37.0,33.2,35.6,14165.0],["2005-03-21",36.8,36.8,33.6,35.0,8880.0],["2005-03-22",35.0,36.4,34.0,35.0,8280.0],["2005-03-23",35.2,36.4,35.2,36.2,8865.0],["2005-03-24",35.8,36.4,33.4,34.2,12855.0],["2005-03-28",33.4,36.0,32.2,32.4,8905.0],["2005-03-29",32.2,32.6,30.2,30.2,19025.0],["2005-03-30",31.2,32.4,30.2,30.8,7755.0],["2005-03-31",30.0,31.6,28.2,28.2,9275.0],["2005-04-01",28.4,29.8,25.6,26.0,13550.0],["2005-04-04",26.8,28.2,24.2,26.8,11410.0],["2005-04-05",26.4,31.0,26.4,28.0,4350.0],["2005-04-06",28.6,31.6,28.6,30.4,6155.0],["2005-04-07",31.2,31.2,28.4,29.2,3560.0],["2005-04-08",28.2,29.2,27.8,28.0,4040.0],["2005-04-11",26.8,28.2,25.8,27.6,4440.0],["2005-04-12",27.2,31.6,26.6,30.8,10940.0],["2005-04-13",31.8,31.8,28.8,29.8,4655.0],["2005-04-14",29.0,30.0,27.4,27.4,1605.0],["2005-04-15",28.0,30.0,26.0,26.8,6010.0],["2005-04-18",25.4,29.6,25.4,27.0,3805.0],["2005-04-19",28.2,29.4,25.8,28.0,3430.0],["2005-04-20",28.2,29.2,27.0,27.8,3560.0],["2005-04-21",27.6,30.4,27.6,29.0,7360.0],["2005-04-22",30.4,30.4,27.0,28.0,9415.0],["2005-04-25",28.4,29.6,27.8,29.6,6970.0],["2005-04-26",28.4,30.4,28.4,30.0,3845.0],["2005-04-27",30.0,30.6,27.0,30.2,2255.0],["2005-04-28",27.6,30.4,27.4,30.4,4435.0],["2005-04-29",30.4,32.0,29.0,32.0,3120.0],["2005-05-02",31.8,32.0,29.8,31.4,4720.0],["2005-05-03",29.8,31.4,29.8,30.0,5620.0],["2005-05-04",30.8,30.8,29.0,29.6,2445.0],["2005-05-05",28.4,29.4,26.2,28.0,6020.0],["2005-05-06",29.2,31.6,27.6,29.0,3025.0],["2005-05-09",27.4,30.4,26.4,27.8,7560.0],["2005-05-10",24.0,32.4,22.6,31.8,21135.0],["2005-05-11",31.2,31.2,27.0,27.4,11285.0],["2005-05-12",27.0,28.0,26.6,26.8,5075.0],["2005-05-13",26.4,27.4,26.4,27.2,2380.0],["2005-05-16",27.4,27.4,27.0,27.4,1290.0],["2005-05-17",27.2,27.2,26.0,26.8,2000.0],["2005-05-18",27.0,28.4,24.8,25.2,4600.0],["2005-05-19",25.4,26.4,25.0,25.6,1380.0],["2005-05-20",25.2,25.8,23.2,23.2,8080.0],["2005-05-23",23.6,26.8,23.6,26.4,4850.0],["2005-05-24",27.4,31.0,26.0,27.2,10985.0],["2005-05-25",26.8,27.6,25.4,27.0,4735.0],["2005-05-26",27.4,27.6,25.8,27.4,4755.0],["2005-05-27",27.2,27.4,26.4,27.4,2055.0],["2005-05-31",25.4,27.8,25.4,27.4,6645.0],["2005-06-01",26.6,27.4,25.4,26.0,3690.0],["2005-06-02",25.2,27.4,25.2,27.2,1315.0],["2005-06-03",27.4,27.4,25.6,26.2,1580.0],["2005-06-06",25.8,30.0,25.8,30.0,8285.0],["2005-06-07",29.6,30.8,28.2,28.4,2175.0],["2005-06-08",27.0,30.6,27.0,28.6,1080.0],["2005-06-09",29.0,29.8,28.2,29.0,2395.0],["2005-06-10",29.8,29.8,29.0,29.6,2320.0],["2005-06-13",30.6,30.6,27.4,30.0,2420.0],["2005-06-14",29.8,32.0,29.8,31.4,4860.0],["2005-06-15",31.2,31.6,30.8,31.4,3675.0],["2005-06-16",32.4,32.8,32.0,32.0,5100.0],["2005-06-17",32.0,32.6,28.0,29.4,25535.0],["2005-06-20",29.4,30.0,28.2,29.2,4130.0],["2005-06-21",28.8,29.2,28.2,28.4,2045.0],["2005-06-22",28.0,29.0,26.0,26.0,4740.0],["2005-06-23",26.2,27.2,25.0,25.8,8730.0],["2005-06-24",27.2,27.2,25.2,25.6,2400.0],["2005-06-27",25.0,26.6,25.0,25.6,3120.0],["2005-06-28",25.6,26.8,24.6,25.2,3425.0],["2005-06-29",25.4,25.4,22.8,24.2,12170.0],["2005-06-30",24.4,26.4,24.2,26.4,2385.0],["2005-07-01",25.4,25.4,19.8,21.4,44145.0],["2005-07-05",21.0,22.0,17.4,19.4,46125.0],["2005-07-06",19.8,21.2,19.6,20.8,16650.0],["2005-07-07",20.4,20.6,19.6,20.0,8720.0],["2005-07-08",20.0,20.4,19.4,19.8,7860.0],["2005-07-11",20.6,20.6,19.6,20.0,13630.0],["2005-07-12",20.0,20.2,18.2,19.0,13815.0],["2005-07-13",19.4,19.4,17.2,18.0,15540.0],["2005-07-14",18.0,19.2,17.8,19.0,21405.0],["2005-07-15",18.8,19.8,18.8,19.4,6810.0],["2005-07-18",19.4,20.0,19.0,19.2,10715.0],["2005-07-19",19.2,22.8,18.8,20.0,23505.0],["2005-07-20",20.4,22.0,19.8,20.6,14230.0],["2005-07-21",20.8,21.0,19.8,21.0,6585.0],["2005-07-22",20.6,21.6,20.0,20.4,7535.0],["2005-07-25",20.6,21.0,19.2,20.8,4550.0],["2005-07-26",21.0,21.0,19.4,19.6,4575.0],["2005-07-27",20.4,20.4,18.8,19.2,6100.0],["2005-07-28",18.8,19.2,18.2,18.8,4335.0],["2005-07-29",19.0,20.0,18.2,20.0,6130.0],["2005-08-01",20.2,20.2,19.2,19.8,7225.0],["2005-08-02",19.8,20.0,19.0,19.4,4595.0],["2005-08-03",19.2,20.0,18.8,18.8,3460.0],["2005-08-04",18.8,19.2,18.4,19.0,3995.0],["2005-08-05",18.8,19.4,18.6,19.4,9545.0],["2005-08-08",19.6,19.6,18.0,18.2,24845.0],["2005-08-09",18.0,19.0,17.0,17.4,9535.0],["2005-08-10",17.4,17.4,14.6,14.8,50420.0],["2005-08-11",14.0,18.2,14.0,17.4,30695.0],["2005-08-12",19.6,19.6,16.8,18.4,18210.0],["2005-08-15",18.4,18.4,17.2,17.4,5435.0],["2005-08-16",17.2,18.2,16.6,17.6,14785.0],["2005-08-17",17.8,21.0,17.8,18.2,23885.0],["2005-08-18",20.0,20.8,17.8,18.0,7120.0],["2005-08-19",19.0,19.0,17.6,17.8,3010.0],["2005-08-22",17.8,19.6,17.8,19.6,9490.0],["2005-08-23",19.8,19.8,19.0,19.6,10425.0],["2005-08-24",19.4,19.6,17.8,19.0,18520.0],["2005-08-25",25.0,28.6,23.6,24.4,520175.0],["2005-08-26",25.6,27.0,24.0,26.8,106550.0],["2005-08-29",28.2,47.0,27.6,45.6,763210.0],["2005-08-30",47.8,51.2,38.0,39.6,714195.0],["2005-08-31",38.0,39.0,29.6,30.2,341280.0],["2005-09-01",30.2,34.6,28.0,29.0,250235.0],["2005-09-02",29.2,30.8,27.0,27.2,135960.0],["2005-09-06",27.6,28.4,25.6,26.0,95415.0],["2005-09-07",27.0,31.4,26.0,28.2,219860.0],["2005-09-08",29.0,29.6,26.4,28.0,62045.0],["2005-09-09",28.8,34.8,27.0,30.4,391465.0],["2005-09-12",32.6,32.6,29.2,30.2,101160.0],["2005-09-13",36.4,36.8,32.6,34.4,282295.0],["2005-09-14",34.2,35.0,32.2,32.6,80035.0],["2005-09-15",32.8,34.4,30.6,31.2,63045.0],["2005-09-16",30.6,31.2,28.8,29.0,63050.0],["2005-09-19",29.2,33.4,29.0,33.2,77370.0],["2005-09-20",33.4,34.2,31.4,32.0,43865.0],["2005-09-21",32.6,33.0,29.8,31.0,36810.0],["2005-09-22",30.6,34.8,29.8,33.2,85030.0],["2005-09-23",33.6,34.4,31.6,32.6,34150.0],["2005-09-26",34.0,35.0,32.6,33.8,70100.0],["2005-09-27",33.2,34.0,31.0,31.4,61485.0],["2005-09-28",31.2,33.0,30.4,30.4,45150.0],["2005-09-29",30.2,30.8,29.0,29.8,44335.0],["2005-09-30",31.2,38.2,30.8,35.0,318365.0],["2005-10-03",37.4,40.0,34.2,35.2,136030.0],["2005-10-04",35.8,36.4,33.4,34.2,82980.0],["2005-10-05",38.0,46.6,36.6,42.6,718985.0],["2005-10-06",42.2,47.6,39.4,43.8,469795.0],["2005-10-07",44.4,46.2,41.0,42.2,163040.0],["2005-10-10",43.6,54.8,43.0,50.0,473885.0],["2005-10-11",49.4,55.2,46.4,49.2,540950.0],["2005-10-12",47.2,49.0,41.6,42.6,229530.0],["2005-10-13",45.6,50.6,43.0,47.4,363640.0],["2005-10-14",47.4,52.4,47.0,51.4,381765.0],["2005-10-17",52.8,65.4,51.6,65.4,857310.0],["2005-10-18",68.4,73.0,57.8,58.6,1438150.0],["2005-10-19",66.6,70.4,59.4,66.0,922900.0],["2005-10-20",66.0,66.6,62.4,63.8,226225.0],["2005-10-21",67.4,74.8,65.4,74.6,680480.0],["2005-10-24",75.2,88.0,72.6,83.0,1261965.0],["2005-10-25",84.8,117.6,80.6,110.6,2559145.0],["2005-10-26",110.2,120.2,96.2,98.4,1858670.0],["2005-10-27",106.0,106.0,79.2,80.0,1024005.0],["2005-10-28",82.2,84.8,67.4,71.8,1286665.0],["2005-10-31",73.8,83.0,72.4,80.8,843100.0],["2005-11-01",84.8,101.0,82.0,91.0,2065275.0],["2005-11-02",86.4,90.4,79.4,79.8,1345415.0],["2005-11-03",80.6,84.8,78.0,78.0,422280.0],["2005-11-04",81.4,82.4,75.0,78.4,325455.0],["2005-11-07",82.6,83.0,76.2,77.6,274175.0],["2005-11-08",81.2,82.0,76.6,78.2,317985.0],["2005-11-09",77.6,78.2,68.0,69.6,494240.0],["2005-11-10",64.8,68.4,59.4,59.8,565840.0],["2005-11-11",59.6,63.0,59.0,60.8,292885.0],["2005-11-14",61.2,61.4,54.6,58.8,404000.0],["2005-11-15",58.4,71.0,57.2,69.8,870465.0],["2005-11-16",74.4,78.8,66.6,70.4,943160.0],["2005-11-17",70.8,72.6,66.6,67.6,440145.0],["2005-11-18",67.6,68.8,64.2,64.8,237390.0],["2005-11-21",65.0,68.4,64.8,65.8,168865.0],["2005-11-22",67.6,68.6,64.6,65.6,176910.0],["2005-11-23",66.8,66.8,62.2,62.4,168860.0],["2005-11-25",63.0,63.8,61.2,62.0,72400.0],["2005-11-28",61.0,64.0,59.0,60.2,209680.0],["2005-11-29",59.6,66.8,58.8,65.6,421070.0],["2005-11-30",66.8,70.8,64.4,69.4,406405.0],["2005-12-01",69.2,75.8,67.8,73.6,313090.0],["2005-12-02",74.8,74.8,67.4,68.4,245260.0],["2005-12-05",69.0,78.4,65.0,73.6,496405.0],["2005-12-06",75.6,78.8,70.6,71.2,287520.0],["2005-12-07",71.8,74.6,70.0,70.0,124195.0],["2005-12-08",69.0,78.6,69.0,77.4,381790.0],["2005-12-09",79.8,84.6,79.0,81.4,434050.0],["2005-12-12",81.6,82.4,79.2,81.4,191685.0],["2005-12-13",81.4,97.4,80.2,96.2,761790.0],["2005-12-14",92.0,97.6,88.0,88.0,390400.0],["2005-12-15",87.0,92.4,84.4,87.8,240715.0],["2005-12-16",87.6,91.0,86.8,89.4,119030.0],["2005-12-19",92.4,95.6,89.4,90.6,247980.0],["2005-12-20",90.0,90.0,82.0,82.8,214890.0],["2005-12-21",82.4,84.8,80.0,82.4,156225.0],["2005-12-22",76.4,79.8,73.2,79.4,284920.0],["2005-12-23",84.2,86.2,81.0,83.6,268770.0],["2005-12-27",83.8,85.2,80.0,80.4,110435.0],["2005-12-28",80.6,83.0,76.0,78.2,134085.0],["2005-12-29",79.0,81.4,77.0,78.4,97915.0],["2005-12-30",79.6,79.6,73.0,77.0,108995.0],["2006-01-03",77.2,78.0,75.0,77.6,63120.0],["2006-01-04",77.4,80.6,76.4,79.6,148035.0],["2006-01-05",83.6,85.0,80.0,80.4,140910.0],["2006-01-06",81.4,82.0,77.6,79.8,96230.0],["2006-01-09",83.2,91.2,81.0,90.6,480755.0],["2006-01-10",91.4,93.8,86.6,90.0,304095.0],["2006-01-11",89.2,90.6,86.6,90.6,159495.0],["2006-01-12",89.4,95.6,89.4,92.6,301015.0],["2006-01-13",91.8,95.2,89.0,90.6,172425.0],["2006-01-17",91.0,93.6,90.0,92.6,159440.0],["2006-01-18",91.4,91.8,86.6,90.6,144425.0],["2006-01-19",90.6,91.6,87.0,88.2,91270.0],["2006-01-20",88.8,88.8,82.0,82.6,156570.0],["2006-01-23",81.0,86.4,80.8,83.6,136280.0],["2006-01-24",83.8,85.8,81.4,82.2,70015.0],["2006-01-25",83.6,83.6,79.6,80.0,95795.0],["2006-01-26",80.2,87.8,79.6,87.8,196235.0],["2006-01-27",84.2,87.2,82.8,85.6,182735.0],["2006-01-30",86.0,87.2,84.4,85.6,59890.0],["2006-01-31",86.6,86.6,83.6,84.0,64385.0],["2006-02-01",85.4,86.0,82.0,85.6,63190.0],["2006-02-02",87.0,89.8,84.0,88.0,148530.0],["2006-02-03",87.2,88.2,84.0,84.8,74230.0],["2006-02-06",85.8,86.2,82.8,83.8,46670.0],["2006-02-07",83.6,84.4,81.8,83.2,64550.0],["2006-02-08",83.2,87.4,83.2,85.6,119455.0],["2006-02-09",86.0,88.0,84.8,86.0,68870.0],["2006-02-10",86.0,86.0,82.0,83.2,55315.0],["2006-02-13",83.4,85.4,82.2,83.4,45915.0],["2006-02-14",83.6,86.0,81.8,84.0,101320.0],["2006-02-15",87.6,90.4,84.8,87.6,259285.0],["2006-02-16",88.8,89.0,85.0,88.8,108255.0],["2006-02-17",89.6,94.6,88.8,92.0,287260.0],["2006-02-21",94.6,103.6,94.4,99.6,479610.0],["2006-02-22",100.0,100.6,94.6,97.6,182790.0],["2006-02-23",97.8,101.8,94.6,98.4,146545.0],["2006-02-24",99.0,104.4,97.4,102.4,193755.0],["2006-02-27",109.4,115.0,106.4,114.4,601115.0],["2006-02-28",120.0,123.0,110.6,116.0,658080.0],["2006-03-01",120.8,120.8,112.4,113.8,468900.0],["2006-03-02",113.0,113.2,106.8,107.6,304915.0],["2006-03-03",110.0,110.4,105.2,108.0,187600.0],["2006-03-06",115.2,115.8,110.2,115.4,249760.0],["2006-03-07",113.2,113.8,109.2,109.2,128350.0],["2006-03-08",108.4,110.0,105.4,107.6,118705.0],["2006-03-09",107.4,113.0,106.0,110.8,177175.0],["2006-03-10",112.6,116.0,111.0,114.8,193295.0],["2006-03-13",117.2,123.6,115.6,122.8,433625.0],["2006-03-14",126.0,137.2,125.4,133.0,740400.0],["2006-03-15",134.4,140.0,129.2,140.0,430900.0],["2006-03-16",142.8,151.0,141.4,146.0,744015.0],["2006-03-17",146.6,149.4,139.2,147.2,461165.0],["2006-03-20",150.8,166.2,148.2,166.2,776285.0],["2006-03-21",154.2,161.2,151.4,154.2,992225.0],["2006-03-22",155.0,159.0,145.6,150.2,583410.0],["2006-03-23",146.2,149.0,141.8,145.6,348815.0],["2006-03-24",148.0,151.6,143.6,150.2,237005.0],["2006-03-27",152.6,156.4,148.4,150.4,299885.0],["2006-03-28",150.6,151.4,140.0,148.8,166755.0],["2006-03-29",150.2,154.0,148.6,150.2,188520.0],["2006-03-30",152.6,163.6,151.4,163.6,487630.0],["2006-03-31",166.6,167.8,158.0,159.6,450510.0],["2006-04-03",159.4,160.8,151.0,152.4,195140.0],["2006-04-04",152.0,152.4,120.4,124.0,890125.0],["2006-04-05",126.4,134.2,117.0,133.6,572835.0],["2006-04-06",114.8,123.0,114.6,120.2,557520.0],["2006-04-07",115.4,124.8,115.4,118.8,283230.0],["2006-04-10",117.0,120.4,98.6,102.8,821270.0],["2006-04-11",102.4,106.4,96.2,96.2,402365.0],["2006-04-12",98.8,109.6,98.2,109.2,460295.0],["2006-04-13",108.0,115.0,105.0,107.6,298830.0],["2006-04-17",112.8,113.8,108.2,109.0,133465.0],["2006-04-18",109.6,114.2,109.4,110.6,135760.0],["2006-04-19",110.4,112.2,107.2,109.6,78890.0],["2006-04-20",110.0,110.4,106.4,107.4,66110.0],["2006-04-21",106.8,108.2,105.4,107.2,87440.0],["2006-04-24",106.8,107.4,104.4,106.4,98715.0],["2006-04-25",105.4,106.6,103.8,104.6,72730.0],["2006-04-26",105.4,106.4,99.6,102.2,115415.0],["2006-04-27",102.2,102.8,99.4,101.6,73455.0],["2006-04-28",102.6,111.2,102.2,108.4,181040.0],["2006-05-01",109.0,118.6,107.0,116.6,405220.0],["2006-05-02",119.0,119.0,110.6,111.2,142060.0],["2006-05-03",113.0,116.6,111.0,113.2,140410.0],["2006-05-04",114.0,129.6,113.4,120.0,655625.0],["2006-05-05",119.8,124.8,114.4,119.4,134530.0],["2006-05-08",122.6,125.8,119.2,121.6,140535.0],["2006-05-09",124.4,124.8,109.8,117.6,108290.0],["2006-05-10",118.4,119.0,103.4,105.4,221045.0],["2006-05-11",105.8,109.0,100.6,101.8,137520.0],["2006-05-12",102.8,102.8,96.0,99.2,135665.0],["2006-05-15",104.6,107.6,102.0,105.0,175050.0],["2006-05-16",104.0,104.6,93.0,94.0,156220.0],["2006-05-17",95.6,95.6,87.8,90.4,126705.0],["2006-05-18",91.2,95.8,87.0,88.6,99525.0],["2006-05-19",92.8,93.6,87.8,92.8,160690.0],["2006-05-22",89.2,90.6,80.0,83.8,209010.0],["2006-05-23",85.8,96.0,83.8,93.6,231340.0],["2006-05-24",110.4,111.0,96.4,99.6,785985.0],["2006-05-25",97.6,103.6,94.8,100.6,244505.0],["2006-05-26",100.0,104.4,97.4,102.8,127430.0],["2006-05-30",103.0,107.2,100.8,102.0,150485.0],["2006-05-31",101.8,103.0,99.0,101.4,117510.0],["2006-06-01",101.4,101.8,95.8,100.2,121640.0],["2006-06-02",102.8,106.6,101.4,105.6,142840.0],["2006-06-05",106.4,108.0,102.4,102.6,106145.0],["2006-06-06",102.4,104.4,97.8,100.4,118260.0],["2006-06-07",100.0,101.8,97.8,97.8,49335.0],["2006-06-08",97.4,98.2,86.0,92.0,174410.0],["2006-06-09",93.4,97.0,92.0,93.8,81900.0],["2006-06-12",93.4,98.8,90.0,90.4,102485.0],["2006-06-13",90.6,92.8,85.2,87.2,106805.0],["2006-06-14",87.2,91.6,86.0,87.6,60400.0],["2006-06-15",88.6,93.0,87.8,90.4,68130.0],["2006-06-16",90.4,99.8,90.0,94.2,80830.0],["2006-06-19",96.6,97.6,90.8,91.8,93810.0],["2006-06-20",91.8,94.0,89.8,91.6,59905.0],["2006-06-21",92.0,93.4,89.2,91.0,65250.0],["2006-06-22",93.4,95.0,90.6,94.6,87940.0],["2006-06-23",93.6,99.4,92.0,98.6,113480.0],["2006-06-26",100.0,107.8,99.0,104.6,173515.0],["2006-06-27",104.6,107.0,97.2,97.8,114610.0],["2006-06-28",99.8,101.6,96.0,101.2,66605.0],["2006-06-29",101.2,103.4,99.8,103.0,87400.0],["2006-06-30",103.8,105.0,100.0,100.8,396120.0],["2006-07-03",100.4,102.0,99.0,99.8,31110.0],["2006-07-05",100.6,100.6,93.4,96.8,106505.0],["2006-07-06",97.4,98.0,94.6,95.2,45715.0],["2006-07-07",95.0,97.0,93.4,93.8,54210.0],["2006-07-10",94.6,94.8,90.0,90.8,58155.0],["2006-07-11",90.2,92.0,86.0,92.0,74910.0],["2006-07-12",92.2,95.6,88.2,88.4,79695.0],["2006-07-13",86.8,88.4,81.0,83.0,75665.0],["2006-07-14",82.4,83.4,78.6,79.8,74125.0],["2006-07-17",79.4,80.4,74.2,76.0,86860.0],["2006-07-18",81.8,84.4,76.6,78.2,150435.0],["2006-07-19",77.8,81.2,77.4,80.8,50855.0],["2006-07-20",80.6,81.4,74.0,74.6,64110.0],["2006-07-21",74.4,75.0,69.6,71.0,76815.0],["2006-07-24",70.8,74.0,70.4,72.4,47910.0],["2006-07-25",72.0,76.2,70.8,74.0,57990.0],["2006-07-26",73.2,75.8,71.6,74.0,51315.0],["2006-07-27",73.6,75.0,65.6,66.6,88825.0],["2006-07-28",67.4,69.0,66.0,68.8,56170.0],["2006-07-31",69.0,80.0,67.6,77.4,161840.0],["2006-08-01",76.2,77.4,70.2,71.0,96195.0],["2006-08-02",72.0,73.2,69.6,70.2,80430.0],["2006-08-03",70.2,73.0,68.0,73.0,86670.0],["2006-08-04",74.0,75.0,70.8,72.4,44265.0],["2006-08-07",71.8,72.4,69.2,69.8,30720.0],["2006-08-08",70.6,71.2,66.2,66.4,40320.0],["2006-08-09",66.8,68.0,63.2,64.0,40435.0],["2006-08-10",63.0,66.0,61.0,64.2,68010.0],["2006-08-11",63.8,64.6,61.8,62.2,39445.0],["2006-08-14",57.8,64.6,56.8,56.8,193305.0],["2006-08-15",59.6,64.6,59.0,64.2,94800.0],["2006-08-16",65.0,65.0,62.0,62.4,78530.0],["2006-08-17",62.8,66.6,62.0,65.8,68110.0],["2006-08-18",66.4,71.0,65.0,70.2,89950.0],["2006-08-21",70.8,75.6,70.0,71.0,95120.0],["2006-08-22",71.0,74.2,69.2,73.8,78065.0],["2006-08-23",76.2,83.2,76.0,77.8,162910.0],["2006-08-24",77.4,79.4,74.6,77.2,64635.0],["2006-08-25",77.2,79.4,76.8,77.2,42845.0],["2006-08-28",76.8,78.6,75.6,76.8,43270.0],["2006-08-29",75.6,82.0,75.4,81.0,81955.0],["2006-08-30",81.6,88.6,80.6,87.6,172380.0],["2006-08-31",87.0,88.0,84.4,84.6,60540.0],["2006-09-01",84.4,84.8,79.6,82.2,55855.0],["2006-09-05",82.8,84.8,82.4,82.6,37310.0],["2006-09-06",83.2,84.4,78.2,78.4,59145.0],["2006-09-07",78.0,78.2,75.0,75.4,50905.0],["2006-09-08",75.2,76.8,74.0,74.6,30635.0],["2006-09-11",74.0,76.0,72.6,75.2,34485.0],["2006-09-12",74.8,75.6,73.2,73.8,39780.0],["2006-09-13",74.6,75.6,71.0,72.4,43410.0],["2006-09-14",71.4,74.2,70.0,72.2,52495.0],["2006-09-15",73.0,73.4,71.0,71.8,37500.0],["2006-09-18",72.2,74.8,71.2,73.6,34315.0],["2006-09-19",75.0,75.6,72.2,73.4,72250.0],["2006-09-20",74.0,75.6,73.0,73.2,33385.0],["2006-09-21",74.0,77.0,73.6,75.4,53010.0],["2006-09-22",75.0,75.6,72.6,73.0,34020.0],["2006-09-25",73.0,73.2,70.8,72.6,36640.0],["2006-09-26",72.6,75.4,71.0,74.8,70175.0],["2006-09-27",74.6,81.0,74.6,80.6,104860.0],["2006-09-28",81.8,84.4,80.4,80.8,88730.0],["2006-09-29",81.4,82.6,75.4,75.8,93890.0],["2006-10-02",76.0,78.6,74.2,75.0,41685.0],["2006-10-03",74.4,74.8,73.0,73.4,39995.0],["2006-10-04",73.4,75.8,72.6,75.0,35665.0],["2006-10-05",74.6,79.4,74.4,79.0,49395.0],["2006-10-06",79.0,79.6,76.6,78.2,35085.0],["2006-10-09",77.6,82.6,77.0,82.4,63030.0],["2006-10-10",83.8,87.6,82.2,86.8,105675.0],["2006-10-11",86.2,89.4,84.2,86.2,76535.0],["2006-10-12",86.4,87.0,84.4,87.0,53320.0],["2006-10-13",87.0,92.2,87.0,91.6,76065.0],["2006-10-16",91.6,93.4,89.8,90.2,49115.0],["2006-10-17",90.4,90.4,83.6,85.6,94515.0],["2006-10-18",86.0,90.0,84.8,86.4,49095.0],["2006-10-19",85.8,87.8,85.0,86.0,31455.0],["2006-10-20",86.0,87.0,82.0,82.4,42400.0],["2006-10-23",82.4,84.4,81.0,81.6,39820.0],["2006-10-24",81.2,82.8,79.4,80.6,43155.0],["2006-10-25",80.0,82.0,79.6,82.0,28760.0],["2006-10-26",82.2,86.2,82.2,85.8,58630.0],["2006-10-27",86.0,86.6,82.2,82.6,45885.0],["2006-10-30",83.2,84.0,81.0,82.0,29055.0],["2006-10-31",90.6,92.2,87.0,89.4,159060.0],["2006-11-01",90.0,90.6,84.2,86.0,56720.0],["2006-11-02",85.4,86.2,84.2,85.0,34560.0],["2006-11-03",85.4,87.0,84.0,85.0,43350.0],["2006-11-06",85.0,86.8,84.4,85.8,34520.0],["2006-11-07",86.2,92.0,85.6,90.8,88990.0],["2006-11-08",94.6,99.0,94.0,97.2,183745.0],["2006-11-09",97.2,98.0,92.4,94.0,77490.0],["2006-11-10",93.6,94.6,92.2,94.0,34125.0],["2006-11-13",94.0,100.8,92.2,99.0,129815.0],["2006-11-14",98.0,98.4,92.2,98.0,104680.0],["2006-11-15",96.4,108.8,96.2,106.0,196055.0],["2006-11-16",106.2,109.6,102.8,104.2,104290.0],["2006-11-17",104.2,107.0,102.4,106.0,75260.0],["2006-11-20",106.8,108.6,104.4,105.6,72745.0],["2006-11-21",105.0,106.4,103.6,104.8,47325.0],["2006-11-22",99.2,100.8,95.0,99.8,115010.0],["2006-11-24",99.8,101.4,98.8,101.0,19885.0],["2006-11-27",101.0,101.6,96.8,97.6,55355.0],["2006-11-28",97.8,99.2,95.8,97.6,39055.0],["2006-11-29",98.4,105.0,97.2,100.6,147210.0],["2006-11-30",100.8,103.4,99.2,100.0,58390.0],["2006-12-01",101.6,101.6,97.2,98.2,44965.0],["2006-12-04",98.2,101.8,97.8,100.4,55295.0],["2006-12-05",100.4,100.6,98.2,99.2,46335.0],["2006-12-06",98.6,101.0,97.6,100.4,44685.0],["2006-12-07",101.2,101.8,98.0,98.4,44895.0],["2006-12-08",98.0,100.2,96.2,99.4,39670.0],["2006-12-11",98.8,101.0,98.2,100.2,47705.0],["2006-12-12",101.0,101.0,96.0,98.6,67595.0],["2006-12-13",99.0,99.6,95.2,95.4,42105.0],["2006-12-14",97.8,98.8,93.4,94.4,72040.0],["2006-12-15",95.2,96.8,93.0,93.6,47125.0],["2006-12-18",93.2,94.4,82.4,83.0,193560.0],["2006-12-19",83.0,83.0,78.4,81.4,96860.0],["2006-12-20",81.8,83.8,80.4,80.8,59120.0],["2006-12-21",80.6,82.8,79.2,80.4,54185.0],["2006-12-22",80.2,80.4,78.6,79.4,34620.0],["2006-12-26",79.0,80.0,78.0,79.8,34910.0],["2006-12-27",79.8,80.6,76.4,77.2,55880.0],["2006-12-28",76.8,77.2,73.4,74.6,98995.0],["2006-12-29",75.0,82.8,74.8,82.0,134645.0],["2007-01-03",82.4,82.8,77.0,77.4,55385.0],["2007-01-04",77.2,82.0,75.2,81.4,59295.0],["2007-01-05",80.6,84.6,80.0,81.4,90480.0],["2007-01-08",81.8,82.2,78.2,78.6,44960.0],["2007-01-09",78.4,78.8,75.0,76.4,52640.0],["2007-01-10",77.8,80.0,76.6,79.8,43730.0],["2007-01-11",80.0,83.0,78.2,79.8,74515.0],["2007-01-12",79.4,81.2,79.0,79.4,53550.0],["2007-01-16",80.0,94.2,80.0,90.0,422060.0],["2007-01-17",89.4,89.6,83.0,84.2,151225.0],["2007-01-18",80.0,82.8,78.0,79.4,149645.0],["2007-01-19",79.6,82.4,79.2,81.4,51360.0],["2007-01-22",81.0,83.0,79.8,81.8,88435.0],["2007-01-23",88.8,89.8,83.0,84.2,128480.0],["2007-01-24",84.4,87.0,82.8,84.4,67255.0],["2007-01-25",85.0,85.0,81.2,81.8,46360.0],["2007-01-26",82.0,82.6,80.0,81.6,50665.0],["2007-01-29",81.6,82.2,80.4,81.4,29235.0],["2007-01-30",81.0,84.4,80.2,84.2,37680.0],["2007-01-31",84.0,84.4,81.6,82.0,33715.0],["2007-02-01",83.0,84.0,81.6,82.8,26415.0],["2007-02-02",83.0,83.6,81.2,81.8,21150.0],["2007-02-05",85.4,85.4,83.0,83.8,62775.0],["2007-02-06",84.0,85.0,81.4,81.8,39745.0],["2007-02-07",82.8,84.6,81.2,82.4,54645.0],["2007-02-08",82.2,83.4,82.0,82.6,29555.0],["2007-02-09",82.2,83.6,81.6,82.0,28795.0],["2007-02-12",83.2,83.2,80.2,80.8,41475.0],["2007-02-13",81.0,82.0,77.0,78.4,54330.0],["2007-02-14",78.0,79.4,77.0,77.4,45395.0],["2007-02-15",77.4,79.0,76.2,76.8,35395.0],["2007-02-16",77.0,77.2,73.6,75.8,49220.0],["2007-02-20",75.8,79.2,75.2,79.2,44110.0],["2007-02-21",81.4,81.4,78.0,78.4,62495.0],["2007-02-22",78.0,78.8,76.2,77.0,43595.0],["2007-02-23",76.8,77.8,76.2,76.6,22970.0],["2007-02-26",76.8,76.8,74.8,75.0,37720.0],["2007-02-27",74.0,75.0,66.4,68.6,79895.0],["2007-02-28",72.0,72.0,64.8,66.4,119915.0],["2007-03-01",66.0,67.2,62.0,64.6,67745.0],["2007-03-02",64.6,66.4,61.8,62.2,59525.0],["2007-03-05",61.4,61.8,55.6,55.6,103475.0],["2007-03-06",57.4,59.2,56.8,59.0,74970.0],["2007-03-07",59.0,59.2,53.8,55.4,100130.0],["2007-03-08",58.0,64.2,58.0,62.4,162805.0],["2007-03-09",64.4,66.8,62.0,62.2,87460.0],["2007-03-12",62.4,63.0,60.4,61.2,30250.0],["2007-03-13",61.0,61.8,58.0,58.6,45815.0],["2007-03-14",56.8,61.0,55.4,56.6,83630.0],["2007-03-15",57.0,58.8,55.0,56.2,39630.0],["2007-03-16",56.0,57.4,55.0,55.2,48035.0],["2007-03-19",57.6,57.6,53.6,53.8,48080.0],["2007-03-20",53.8,55.0,53.0,54.2,34530.0],["2007-03-21",54.6,55.4,54.4,54.8,24115.0],["2007-03-22",54.8,56.8,54.6,54.8,26490.0],["2007-03-23",54.8,55.4,54.0,54.2,24470.0],["2007-03-26",54.4,55.2,53.2,53.6,26220.0],["2007-03-27",53.6,55.8,53.4,54.8,34265.0],["2007-03-28",54.8,54.8,53.2,53.4,22235.0],["2007-03-29",53.6,54.2,51.8,52.4,30745.0],["2007-03-30",51.8,53.2,51.2,51.8,34935.0],["2007-04-02",61.8,67.4,61.0,61.0,598520.0],["2007-04-03",60.6,62.0,59.2,60.8,134870.0],["2007-04-04",61.0,61.4,58.0,58.2,61335.0],["2007-04-05",58.2,59.8,58.2,58.6,35770.0],["2007-04-09",58.2,59.0,54.4,54.6,88895.0],["2007-04-10",55.0,56.4,55.0,55.2,36810.0],["2007-04-11",55.6,56.6,54.0,54.2,33770.0],["2007-04-12",54.0,56.2,53.6,55.8,40980.0],["2007-04-13",56.6,60.4,54.6,60.4,87520.0],["2007-04-16",63.2,66.2,61.0,61.4,88925.0],["2007-04-17",61.8,62.2,60.0,61.2,30555.0],["2007-04-18",61.0,61.8,59.0,59.0,23485.0],["2007-04-19",59.0,68.0,58.0,64.6,159510.0],["2007-04-20",65.8,67.0,63.4,67.0,86370.0],["2007-04-23",67.0,69.6,66.0,69.2,75000.0],["2007-04-24",70.0,70.4,67.0,68.0,45770.0],["2007-04-25",68.6,68.8,65.4,65.6,37490.0],["2007-04-26",65.6,65.6,63.4,64.2,30865.0],["2007-04-27",63.6,64.2,62.6,63.2,21705.0],["2007-04-30",62.8,63.0,58.8,59.2,36100.0],["2007-05-01",59.0,60.0,56.6,57.2,35515.0],["2007-05-02",57.6,63.0,57.4,62.6,43825.0],["2007-05-03",67.0,69.0,65.2,66.6,81760.0],["2007-05-04",66.6,67.0,63.8,66.0,46350.0],["2007-05-07",65.8,67.0,64.0,65.0,31635.0],["2007-05-08",64.8,65.6,62.0,65.6,35780.0],["2007-05-09",65.6,66.0,63.0,64.0,17755.0],["2007-05-10",64.0,66.0,60.4,60.4,36535.0],["2007-05-11",60.6,62.6,59.8,61.8,23080.0],["2007-05-14",62.0,62.8,57.8,58.2,31245.0],["2007-05-15",58.8,60.0,57.4,57.6,30800.0],["2007-05-16",57.8,58.8,57.0,57.2,21570.0],["2007-05-17",58.0,59.6,57.0,57.0,33845.0],["2007-05-18",57.6,58.8,57.6,58.0,18650.0],["2007-05-21",58.4,62.0,58.4,59.6,35235.0],["2007-05-22",59.0,61.0,59.0,59.8,22620.0],["2007-05-23",59.4,60.8,59.0,59.2,11885.0],["2007-05-24",59.2,60.2,57.2,57.8,17210.0],["2007-05-25",58.0,59.4,57.8,59.4,16290.0],["2007-05-29",60.0,60.2,58.0,58.6,14600.0],["2007-05-30",58.6,60.0,58.4,58.8,20960.0],["2007-05-31",59.2,60.0,57.2,58.2,17955.0],["2007-06-01",65.4,66.0,60.8,62.8,106110.0],["2007-06-04",63.0,66.0,63.0,64.2,47805.0],["2007-06-05",64.2,64.2,61.8,63.6,29875.0],["2007-06-06",63.2,64.0,61.4,63.0,30865.0],["2007-06-07",62.8,62.8,61.0,61.2,28705.0],["2007-06-08",61.0,61.0,60.0,60.2,14615.0],["2007-06-11",60.2,60.2,58.2,58.4,26825.0],["2007-06-12",58.6,61.6,58.0,60.0,33810.0],["2007-06-13",60.2,61.6,60.0,60.4,33190.0],["2007-06-14",60.8,61.6,59.0,61.6,30140.0],["2007-06-15",63.4,63.6,61.2,63.6,31730.0],["2007-06-18",63.8,63.8,59.8,61.2,45750.0],["2007-06-19",60.8,62.2,59.8,62.0,27090.0],["2007-06-20",62.0,64.4,61.0,61.2,57090.0],["2007-06-21",60.8,61.8,60.0,61.0,27205.0],["2007-06-22",61.0,61.4,60.0,61.4,283145.0],["2007-06-25",61.4,62.0,59.8,60.0,22675.0],["2007-06-26",60.0,60.6,57.8,57.8,37930.0],["2007-06-27",58.0,59.0,58.0,58.6,15080.0],["2007-06-28",58.2,59.6,57.6,58.0,17965.0],["2007-06-29",57.8,58.4,57.6,58.0,18510.0],["2007-07-02",57.8,59.8,57.8,59.6,22585.0],["2007-07-03",60.0,61.4,59.8,61.0,18365.0],["2007-07-05",60.6,61.0,59.8,60.2,16695.0],["2007-07-06",59.8,61.0,59.2,61.0,35680.0],["2007-07-09",61.6,63.2,61.2,62.4,41580.0],["2007-07-10",61.4,63.0,60.0,62.4,22845.0],["2007-07-11",63.0,63.0,60.6,62.6,13185.0],["2007-07-12",62.6,62.6,60.2,62.4,23170.0],["2007-07-13",61.8,62.0,60.8,61.0,10625.0],["2007-07-16",61.0,62.6,60.6,61.8,19060.0],["2007-07-17",61.6,62.8,61.2,61.4,14210.0],["2007-07-18",60.2,61.0,60.0,60.2,13190.0],["2007-07-19",60.2,61.4,60.0,60.0,14655.0],["2007-07-20",60.4,61.0,59.6,60.2,18115.0],["2007-07-23",60.2,60.4,59.2,59.8,13115.0],["2007-07-24",59.2,60.0,58.4,58.4,14255.0],["2007-07-25",59.0,60.0,58.4,58.4,16085.0],["2007-07-26",58.4,59.6,57.2,57.8,28540.0],["2007-07-27",57.2,58.8,56.2,57.0,16510.0],["2007-07-30",56.4,57.4,54.4,54.8,29580.0],["2007-07-31",55.4,60.0,54.8,59.4,33470.0],["2007-08-01",58.6,59.6,56.0,56.6,19655.0],["2007-08-02",56.6,57.0,55.2,56.0,24800.0],["2007-08-03",55.4,57.6,54.8,55.4,26795.0],["2007-08-06",54.0,56.2,52.0,55.4,39160.0],["2007-08-07",55.6,59.8,55.6,59.0,20150.0],["2007-08-08",59.2,62.0,59.2,61.6,37080.0],["2007-08-09",60.6,62.2,60.4,62.0,31465.0],["2007-08-10",58.0,64.4,56.4,63.6,42925.0],["2007-08-13",63.6,68.8,61.0,67.4,64700.0],["2007-08-14",67.2,67.4,62.6,64.4,31420.0],["2007-08-15",64.4,65.8,58.4,59.0,21255.0],["2007-08-16",58.2,61.2,56.0,57.6,24040.0],["2007-08-17",59.2,60.2,58.4,59.6,18365.0],["2007-08-20",59.6,62.2,59.6,62.2,17055.0],["2007-08-21",61.4,62.4,61.4,62.2,19960.0],["2007-08-22",62.0,63.4,59.2,59.8,19180.0],["2007-08-23",60.6,61.6,60.0,60.8,15055.0],["2007-08-24",62.8,63.2,61.6,63.2,17525.0],["2007-08-27",63.6,64.0,62.4,62.6,19105.0],["2007-08-28",63.0,63.0,60.4,60.6,14465.0],["2007-08-29",61.6,64.6,61.0,64.4,18225.0],["2007-08-30",63.8,65.0,61.4,64.6,33140.0],["2007-08-31",64.0,65.6,64.0,65.6,14290.0],["2007-09-04",65.8,68.0,65.0,67.2,20660.0],["2007-09-05",66.8,70.8,65.2,68.2,40370.0],["2007-09-06",68.6,71.2,68.4,69.2,17055.0],["2007-09-07",68.0,68.6,67.0,68.6,18020.0],["2007-09-10",68.6,69.0,67.0,67.2,11395.0],["2007-09-11",67.6,69.0,67.0,68.2,12515.0],["2007-09-12",70.2,74.8,69.4,73.2,52320.0],["2007-09-13",74.2,75.2,72.6,72.6,29385.0],["2007-09-14",73.2,74.4,72.6,74.4,12800.0],["2007-09-17",74.4,74.4,72.6,72.8,10875.0],["2007-09-18",73.0,74.8,72.8,73.6,11205.0],["2007-09-19",73.4,75.2,73.4,73.6,7975.0],["2007-09-20",73.8,76.0,73.6,74.2,16355.0],["2007-09-21",74.6,75.4,73.0,74.4,10120.0],["2007-09-24",75.0,75.0,70.0,70.6,28455.0],["2007-09-25",70.0,71.4,68.8,71.0,14455.0],["2007-09-26",70.6,71.0,69.8,70.6,9190.0],["2007-09-27",70.2,73.0,68.0,72.6,15510.0],["2007-09-28",72.0,72.6,70.2,71.8,11350.0],["2007-10-01",71.4,73.8,70.6,73.0,12225.0],["2007-10-02",72.4,74.8,72.4,74.0,13765.0],["2007-10-03",74.2,75.0,74.0,75.0,8825.0],["2007-10-04",75.0,77.0,74.6,76.0,17935.0],["2007-10-05",76.0,77.8,76.0,77.4,18485.0],["2007-10-08",77.0,79.4,77.0,77.6,17810.0],["2007-10-09",78.0,79.0,75.2,76.0,18055.0],["2007-10-10",76.0,77.8,75.2,76.6,11075.0],["2007-10-11",76.4,81.6,76.4,80.4,35325.0],["2007-10-12",80.0,83.8,79.6,81.8,27520.0],["2007-10-15",82.6,84.0,81.0,81.6,15590.0],["2007-10-16",81.6,83.0,78.6,79.0,15655.0],["2007-10-17",79.0,82.8,77.8,81.0,25370.0],["2007-10-18",80.8,82.4,80.0,81.6,13205.0],["2007-10-19",82.2,82.4,80.0,80.4,15220.0],["2007-10-22",79.0,81.8,78.2,79.4,11560.0],["2007-10-23",80.0,80.4,78.2,79.8,7720.0],["2007-10-24",78.8,81.2,78.4,80.4,22140.0],["2007-10-25",80.0,81.6,77.4,77.8,17470.0],["2007-10-26",78.2,79.0,77.0,77.0,13335.0],["2007-10-29",77.0,79.0,75.2,77.4,15315.0],["2007-10-30",76.6,77.4,69.8,70.4,21505.0],["2007-10-31",76.0,84.0,73.4,84.0,72285.0],["2007-11-01",82.6,83.2,79.2,79.2,35210.0],["2007-11-02",80.2,80.4,75.2,75.4,37835.0],["2007-11-05",75.2,77.8,73.2,77.6,20675.0],["2007-11-06",78.4,78.4,74.6,76.6,15710.0],["2007-11-07",76.4,76.4,73.0,73.0,17415.0],["2007-11-08",74.6,74.6,70.2,70.6,24525.0],["2007-11-09",70.0,74.0,67.0,72.0,24755.0],["2007-11-12",71.0,71.8,68.2,69.8,25345.0],["2007-11-13",71.0,72.6,68.8,69.6,26900.0],["2007-11-14",69.6,73.4,66.8,67.0,24275.0],["2007-11-15",66.0,66.8,63.0,64.8,24415.0],["2007-11-16",64.4,67.6,63.2,67.6,25575.0],["2007-11-19",66.6,67.2,63.0,63.0,15965.0],["2007-11-20",63.6,64.2,59.4,60.0,30090.0],["2007-11-21",60.6,64.0,58.0,60.6,24380.0],["2007-11-23",60.6,64.4,60.0,62.8,9985.0],["2007-11-26",63.4,64.8,62.8,63.8,22455.0],["2007-11-27",64.0,64.6,61.6,63.6,13585.0],["2007-11-28",63.4,69.6,63.4,68.4,24115.0],["2007-11-29",68.6,73.2,68.0,73.2,19965.0],["2007-11-30",73.6,74.0,70.0,72.8,14100.0],["2007-12-03",73.4,73.4,70.2,70.8,11745.0],["2007-12-04",70.0,72.8,69.6,72.2,9215.0],["2007-12-05",73.0,74.4,71.2,73.4,11090.0],["2007-12-06",72.8,78.4,72.8,78.0,26705.0],["2007-12-07",78.4,79.6,77.0,79.0,22970.0],["2007-12-10",84.0,87.6,81.0,82.6,76280.0],["2007-12-11",82.2,82.4,76.2,77.0,31670.0],["2007-12-12",79.0,79.0,71.4,72.2,24250.0],["2007-12-13",71.0,73.0,68.6,71.0,29310.0],["2007-12-14",70.0,73.0,68.0,68.6,31270.0],["2007-12-17",70.0,71.0,65.2,66.4,27680.0],["2007-12-18",66.8,68.4,63.6,66.8,19010.0],["2007-12-19",67.2,68.6,66.2,67.6,16795.0],["2007-12-20",72.0,72.0,66.8,71.2,20610.0],["2007-12-21",72.2,72.2,69.4,70.8,20565.0],["2007-12-24",68.8,71.8,68.8,71.8,6010.0],["2007-12-26",71.8,71.8,66.6,68.2,20835.0],["2007-12-27",68.4,69.0,67.4,68.4,10855.0],["2007-12-28",69.6,69.6,66.6,67.0,16815.0],["2007-12-31",66.2,67.6,65.0,66.6,25620.0],["2008-01-02",65.8,69.8,64.4,65.2,12100.0],["2008-01-03",64.6,65.6,62.8,62.8,11070.0],["2008-01-04",62.2,63.2,59.8,60.6,19470.0],["2008-01-07",60.6,62.4,60.4,61.2,10165.0],["2008-01-08",61.2,64.0,61.0,62.2,57630.0],["2008-01-09",62.6,63.4,60.8,61.8,10180.0],["2008-01-10",61.4,63.4,60.6,62.8,13225.0],["2008-01-11",62.6,62.6,59.6,59.6,11385.0],["2008-01-14",60.0,63.0,60.0,62.8,16810.0],["2008-01-15",60.6,62.0,59.6,59.6,17140.0],["2008-01-16",58.8,62.8,58.8,60.4,14660.0],["2008-01-17",60.4,61.4,57.6,58.2,22855.0],["2008-01-18",57.8,58.8,56.0,57.6,17875.0],["2008-01-22",54.4,58.0,48.2,55.0,21465.0],["2008-01-23",54.8,56.6,51.6,54.8,21345.0],["2008-01-24",54.2,56.6,52.2,53.6,30170.0],["2008-01-25",53.6,57.6,53.6,57.6,13615.0],["2008-01-28",56.6,57.8,55.0,56.2,10250.0],["2008-01-29",57.0,58.4,55.0,58.0,11775.0],["2008-01-30",58.2,62.8,58.2,60.2,18770.0],["2008-01-31",59.4,62.4,59.0,62.4,24640.0],["2008-02-01",62.6,64.0,60.2,63.8,19635.0],["2008-02-04",63.2,74.2,62.8,70.6,37295.0],["2008-02-05",63.8,68.6,62.4,63.2,25490.0],["2008-02-06",64.0,66.4,62.0,62.0,15075.0],["2008-02-07",62.0,64.8,61.6,63.2,13785.0],["2008-02-08",62.4,62.8,59.8,60.4,14225.0],["2008-02-11",60.4,61.2,59.2,61.2,22655.0],["2008-02-12",61.2,62.0,60.4,61.6,9250.0],["2008-02-13",61.8,62.2,59.6,60.0,13670.0],["2008-02-14",59.6,61.0,59.2,60.2,11755.0],["2008-02-15",60.0,60.0,57.2,57.8,13935.0],["2008-02-19",59.0,59.8,57.4,57.8,11845.0],["2008-02-20",58.0,59.0,56.2,57.0,11215.0],["2008-02-21",57.0,58.0,55.4,55.4,12365.0],["2008-02-22",55.0,61.8,55.0,60.8,17970.0],["2008-02-25",60.8,61.0,57.0,58.4,18775.0],["2008-02-26",57.6,62.8,57.6,62.2,14940.0],["2008-02-27",62.0,62.0,57.8,58.8,14530.0],["2008-02-28",58.6,59.0,57.4,58.0,9185.0],["2008-02-29",57.2,58.8,56.0,56.0,12290.0],["2008-03-03",56.2,59.0,55.6,56.0,20815.0],["2008-03-04",57.6,58.2,55.2,56.0,23315.0],["2008-03-05",55.8,57.2,55.0,55.6,15690.0],["2008-03-06",55.0,56.0,52.2,52.2,13955.0],["2008-03-07",51.0,53.0,49.2,52.8,31085.0],["2008-03-10",53.2,53.4,49.4,50.2,15465.0],["2008-03-11",51.0,51.6,49.4,49.6,11820.0],["2008-03-12",49.6,54.6,49.6,52.6,16830.0],["2008-03-13",51.0,55.6,50.0,55.2,12235.0],["2008-03-14",55.0,57.6,50.4,54.6,20100.0],["2008-03-17",54.6,54.8,50.6,52.2,14540.0],["2008-03-18",53.0,53.4,51.0,51.8,13115.0],["2008-03-19",51.8,53.0,50.0,52.4,19130.0],["2008-03-20",51.8,54.0,50.0,53.8,17645.0],["2008-03-24",53.4,53.8,50.4,51.2,14265.0],["2008-03-25",50.4,54.6,50.4,54.4,13900.0],["2008-03-26",51.8,54.4,51.8,52.0,11790.0],["2008-03-27",52.6,54.0,52.4,52.6,8840.0],["2008-03-28",53.2,54.0,50.4,50.6,11805.0],["2008-03-31",50.6,54.8,50.6,53.2,17705.0],["2008-04-01",53.0,54.8,52.8,53.6,7640.0],["2008-04-02",53.0,54.0,51.6,53.8,9685.0],["2008-04-03",53.4,54.2,52.0,53.0,12680.0],["2008-04-04",52.4,52.6,51.4,52.4,7175.0],["2008-04-07",52.0,54.0,51.6,53.8,10085.0],["2008-04-08",54.8,54.8,52.8,53.0,7950.0],["2008-04-09",53.6,54.4,52.2,53.0,11755.0],["2008-04-10",53.0,53.8,51.4,52.6,14260.0],["2008-04-11",51.4,52.0,50.0,50.8,8590.0],["2008-04-14",51.0,51.2,50.0,50.6,4520.0],["2008-04-15",50.8,50.8,44.8,47.6,11940.0],["2008-04-16",46.8,50.6,46.8,49.2,9855.0],["2008-04-17",49.0,50.0,47.4,48.4,9180.0],["2008-04-18",49.4,50.6,46.2,47.4,14835.0],["2008-04-21",47.8,50.4,46.2,49.4,13790.0],["2008-04-22",49.6,49.6,47.8,48.2,7765.0],["2008-04-23",47.8,48.6,47.0,48.6,6115.0],["2008-04-24",48.0,49.6,47.0,49.0,4850.0],["2008-04-25",48.6,48.8,47.6,48.8,8735.0],["2008-04-28",48.2,48.6,46.8,48.2,8320.0],["2008-04-29",48.0,49.0,46.8,47.8,8130.0],["2008-04-30",47.8,48.6,47.0,47.4,6460.0],["2008-05-01",48.0,49.4,48.0,49.0,5320.0],["2008-05-02",50.0,53.8,49.8,52.6,20550.0],["2008-05-05",51.8,53.0,51.6,52.8,9665.0],["2008-05-06",52.6,53.4,51.0,53.4,5530.0],["2008-05-07",51.2,52.8,50.4,50.4,9310.0],["2008-05-08",49.8,53.0,49.6,52.6,10990.0],["2008-05-09",51.2,54.4,50.2,54.2,10605.0],["2008-05-12",53.6,53.8,50.8,52.0,8240.0],["2008-05-13",51.4,52.4,51.0,52.4,10480.0],["2008-05-14",52.4,53.4,52.2,53.0,8875.0],["2008-05-15",53.4,54.4,52.6,54.4,5040.0],["2008-05-16",54.0,55.6,53.6,55.4,11315.0],["2008-05-19",54.8,57.4,54.4,57.2,14600.0],["2008-05-20",56.4,57.2,55.4,56.8,7635.0],["2008-05-21",56.2,58.8,56.2,58.0,11210.0],["2008-05-22",60.6,61.4,57.8,59.8,14880.0],["2008-05-23",60.0,60.0,55.4,56.2,9390.0],["2008-05-27",55.6,57.2,54.8,56.0,9865.0],["2008-05-28",55.6,56.8,54.8,56.0,4005.0],["2008-05-29",55.4,59.6,55.4,59.2,9225.0],["2008-05-30",59.4,60.6,58.2,60.0,13185.0],["2008-06-02",60.4,60.4,57.8,59.8,7215.0],["2008-06-03",59.4,62.0,58.2,60.0,20180.0],["2008-06-04",60.0,61.2,59.6,60.8,7890.0],["2008-06-05",60.2,61.6,56.6,57.2,12570.0],["2008-06-06",56.6,58.4,56.0,57.4,7025.0],["2008-06-09",58.2,58.2,54.4,54.8,7685.0],["2008-06-10",54.4,55.4,51.8,52.0,12445.0],["2008-06-11",51.4,54.0,51.4,51.4,8245.0],["2008-06-12",52.0,54.0,51.8,53.2,9150.0],["2008-06-13",53.4,53.8,51.2,52.2,4760.0],["2008-06-16",52.0,54.0,51.6,53.2,6305.0],["2008-06-17",53.6,55.0,52.8,54.8,6800.0],["2008-06-18",54.8,54.8,51.2,51.4,9845.0],["2008-06-19",52.0,53.0,51.2,52.6,5990.0],["2008-06-20",52.6,52.6,50.4,52.6,5780.0],["2008-06-23",53.0,53.0,49.6,51.0,9410.0],["2008-06-24",51.0,51.0,49.0,49.4,8040.0],["2008-06-25",49.2,51.0,49.0,50.2,8810.0],["2008-06-26",49.0,50.2,47.6,48.2,16030.0],["2008-06-27",49.0,49.8,46.8,47.0,267625.0],["2008-06-30",47.0,50.8,47.0,49.8,10915.0],["2008-07-01",49.4,50.0,45.0,46.4,22800.0],["2008-07-02",46.2,47.6,45.2,45.2,15000.0],["2008-07-03",45.4,47.4,45.4,45.8,5425.0],["2008-07-07",46.0,46.6,42.4,43.2,10980.0],["2008-07-08",43.4,44.6,41.0,44.4,15175.0],["2008-07-09",44.8,48.0,43.8,46.0,16625.0],["2008-07-10",46.0,51.2,45.4,51.0,14350.0],["2008-07-11",52.4,52.4,49.8,51.8,12800.0],["2008-07-14",52.0,52.0,46.0,50.0,11315.0],["2008-07-15",49.0,53.4,48.2,52.0,13970.0],["2008-07-16",52.6,53.4,50.8,53.2,12970.0],["2008-07-17",53.6,54.0,52.0,53.2,8940.0],["2008-07-18",53.2,53.8,52.4,53.0,6320.0],["2008-07-21",52.4,55.0,51.8,54.8,9960.0],["2008-07-22",53.8,57.0,53.6,57.0,8355.0],["2008-07-23",58.4,58.4,54.8,56.8,10515.0],["2008-07-24",57.0,58.0,56.2,57.8,39290.0],["2008-07-25",57.8,59.6,55.2,59.2,11985.0],["2008-07-28",59.6,60.0,53.4,55.6,14675.0],["2008-07-29",52.0,52.0,48.4,49.8,42010.0],["2008-07-30",50.6,50.6,49.4,50.0,21815.0],["2008-07-31",50.0,51.6,49.8,50.4,13620.0],["2008-08-01",50.6,53.0,50.4,52.6,11515.0],["2008-08-04",53.2,53.2,50.8,51.2,13325.0],["2008-08-05",51.8,52.8,51.0,52.6,56010.0],["2008-08-06",52.0,53.2,51.4,52.6,9935.0],["2008-08-07",51.2,52.8,47.0,47.4,22090.0],["2008-08-08",49.6,53.6,48.6,51.4,19525.0],["2008-08-11",51.4,58.2,51.4,54.8,21675.0],["2008-08-12",55.6,57.2,55.4,57.2,11490.0],["2008-08-13",56.8,58.6,56.6,57.8,7930.0],["2008-08-14",57.2,58.0,56.4,58.0,10000.0],["2008-08-15",58.4,58.8,56.2,57.0,11665.0],["2008-08-18",56.8,58.6,56.4,57.2,5255.0],["2008-08-19",57.0,57.2,55.2,56.6,7480.0],["2008-08-20",56.6,57.6,56.4,56.6,5560.0],["2008-08-21",56.6,58.6,55.2,56.2,12175.0],["2008-08-22",56.2,59.6,56.2,59.6,15850.0],["2008-08-25",58.6,61.0,58.4,59.4,23385.0],["2008-08-26",61.0,61.6,51.8,58.2,38380.0],["2008-08-27",57.2,58.8,53.2,54.0,15485.0],["2008-08-28",54.0,56.0,54.0,55.6,11540.0],["2008-08-29",55.8,56.4,54.8,55.2,26535.0],["2008-09-02",56.6,58.0,55.2,58.0,15400.0],["2008-09-03",58.0,59.2,56.8,58.8,14020.0],["2008-09-04",58.0,58.2,57.2,57.4,17655.0],["2008-09-05",58.0,58.4,55.4,57.8,18895.0],["2008-09-08",59.0,59.0,57.6,58.6,7430.0],["2008-09-09",58.4,59.0,55.2,55.4,22375.0],["2008-09-10",57.0,58.0,55.0,57.4,11565.0],["2008-09-11",56.6,58.2,56.2,58.2,15045.0],["2008-09-12",58.2,58.6,57.6,58.2,15690.0],["2008-09-15",56.0,58.4,54.4,55.0,13530.0],["2008-09-16",53.2,58.6,53.2,58.6,18475.0],["2008-09-17",58.2,58.6,54.4,54.4,10735.0],["2008-09-18",56.0,59.0,53.6,59.0,26195.0],["2008-09-19",62.0,68.4,58.6,62.8,112910.0],["2008-09-22",62.0,63.8,59.2,60.4,12195.0],["2008-09-23",60.2,61.6,57.4,61.2,13140.0],["2008-09-24",61.0,61.8,59.4,60.4,13215.0],["2008-09-25",61.6,63.0,61.2,62.6,11105.0],["2008-09-26",62.0,63.8,61.2,62.6,15415.0],["2008-09-29",62.4,62.4,59.2,59.8,20925.0],["2008-09-30",58.8,59.6,56.0,58.0,12550.0],["2008-10-01",57.6,60.6,55.2,55.4,13530.0],["2008-10-02",55.0,55.8,47.8,49.6,21005.0],["2008-10-03",50.4,52.8,48.0,48.0,15395.0],["2008-10-06",48.0,48.8,44.2,48.4,29945.0],["2008-10-07",49.2,49.2,39.2,39.8,34390.0],["2008-10-08",38.6,41.8,35.0,35.0,36735.0],["2008-10-09",35.0,36.6,27.4,27.6,26795.0],["2008-10-10",27.0,35.6,24.4,35.6,65685.0],["2008-10-13",37.6,42.2,35.6,42.2,24885.0],["2008-10-14",38.4,46.4,38.4,44.0,23925.0],["2008-10-15",40.6,44.0,38.4,38.4,17915.0],["2008-10-16",38.8,42.8,38.0,41.8,14950.0],["2008-10-17",40.0,43.8,38.8,39.4,21275.0],["2008-10-20",40.2,43.0,40.2,42.8,9925.0],["2008-10-21",42.0,44.8,41.2,42.0,16435.0],["2008-10-22",41.0,43.4,38.8,40.6,14910.0],["2008-10-23",41.0,41.4,35.0,38.2,9325.0],["2008-10-24",36.8,38.4,35.4,36.6,13950.0],["2008-10-27",36.2,38.0,35.6,35.8,11915.0],["2008-10-28",36.2,38.6,35.0,38.6,8400.0],["2008-10-29",38.6,41.2,36.2,38.8,9955.0],["2008-10-30",39.8,42.0,39.2,42.0,8505.0],["2008-10-31",42.0,45.0,41.0,45.0,13880.0],["2008-11-03",45.0,49.8,44.2,46.4,15630.0],["2008-11-04",49.4,49.4,44.8,47.8,10975.0],["2008-11-05",47.4,48.8,45.0,45.4,9385.0],["2008-11-06",45.2,46.6,42.8,43.2,9930.0],["2008-11-07",44.0,45.4,42.8,45.2,6400.0],["2008-11-10",47.2,47.2,43.0,43.8,5125.0],["2008-11-11",43.8,45.4,40.0,40.0,9830.0],["2008-11-12",40.0,40.8,37.2,37.2,10375.0],["2008-11-13",37.2,43.6,35.4,43.4,10860.0],["2008-11-14",42.6,42.8,39.8,40.0,8325.0],["2008-11-17",39.6,42.0,38.8,41.2,7355.0],["2008-11-18",41.2,42.0,37.4,37.8,6955.0],["2008-11-19",37.8,39.6,33.2,33.2,7535.0],["2008-11-20",32.8,34.4,30.4,30.8,14965.0],["2008-11-21",31.4,36.0,27.0,35.8,19305.0],["2008-11-24",36.0,36.8,34.2,36.4,11820.0],["2008-11-25",36.2,37.0,34.0,37.0,5810.0],["2008-11-26",36.0,42.8,36.0,42.8,7755.0],["2008-11-28",42.2,42.4,41.0,42.4,2390.0],["2008-12-01",41.0,42.0,34.2,35.0,7935.0],["2008-12-02",35.8,38.0,34.0,36.2,6215.0],["2008-12-03",35.4,40.0,35.0,38.4,6690.0],["2008-12-04",38.0,40.0,36.6,36.8,4450.0],["2008-12-05",36.4,42.0,34.4,42.0,5655.0],["2008-12-08",42.0,44.6,40.4,44.4,13130.0],["2008-12-09",44.2,48.4,40.6,46.2,14445.0],["2008-12-10",46.4,48.6,44.0,46.6,4995.0],["2008-12-11",46.4,49.4,42.6,43.0,7160.0],["2008-12-12",42.0,46.4,40.6,46.4,6025.0],["2008-12-15",46.8,47.8,45.0,46.0,4825.0],["2008-12-16",47.0,48.2,46.0,47.4,11640.0],["2008-12-17",45.2,47.8,45.0,47.0,11135.0],["2008-12-18",47.6,47.8,43.0,44.0,9850.0],["2008-12-19",46.4,46.4,42.0,44.0,15105.0],["2008-12-22",43.8,44.4,39.6,42.6,10005.0],["2008-12-23",42.8,43.0,39.4,40.4,4925.0],["2008-12-24",40.2,40.6,39.6,40.4,1595.0],["2008-12-26",40.0,41.0,39.0,39.8,3090.0],["2008-12-29",39.6,39.6,36.0,38.0,10230.0],["2008-12-30",38.2,38.8,36.4,37.2,6300.0],["2008-12-31",37.4,38.6,35.0,37.8,13530.0],["2009-01-02",37.8,41.0,37.8,40.4,6030.0],["2009-01-05",41.2,42.0,40.0,40.4,4100.0],["2009-01-06",41.0,42.8,38.6,40.8,6540.0],["2009-01-07",40.8,41.0,39.4,40.8,10340.0],["2009-01-08",40.4,40.4,38.0,38.4,8025.0],["2009-01-09",38.2,38.6,35.8,35.8,7270.0],["2009-01-12",36.0,37.0,35.0,35.6,10780.0],["2009-01-13",35.0,37.0,35.0,35.4,5500.0],["2009-01-14",34.8,35.6,33.8,33.8,8310.0],["2009-01-15",33.8,34.4,32.0,33.8,7205.0],["2009-01-16",32.8,35.4,32.8,34.8,6050.0],["2009-01-20",34.8,36.2,33.8,33.8,14065.0],["2009-01-21",33.8,35.8,33.8,35.8,13870.0],["2009-01-22",35.0,35.0,33.8,33.8,3495.0],["2009-01-23",32.6,34.4,32.6,33.8,6810.0],["2009-01-26",33.6,34.4,32.4,33.4,6865.0],["2009-01-27",33.4,35.0,33.4,34.2,6545.0],["2009-01-28",35.4,37.2,34.0,35.6,9880.0],["2009-01-29",35.2,36.2,33.0,33.0,4805.0],["2009-01-30",32.6,34.8,31.8,31.8,4650.0],["2009-02-02",32.0,33.4,32.0,33.0,7055.0],["2009-02-03",33.4,35.2,33.0,34.2,9180.0],["2009-02-04",34.4,35.4,32.8,33.4,6230.0],["2009-02-05",33.2,34.0,32.4,33.4,3780.0],["2009-02-06",33.2,34.8,32.8,33.6,5405.0],["2009-02-09",33.4,34.0,32.8,33.6,3445.0],["2009-02-10",32.4,34.0,31.0,31.0,5735.0],["2009-02-11",31.2,32.4,31.0,31.0,3590.0],["2009-02-12",30.4,32.0,29.2,30.2,4630.0],["2009-02-13",30.4,31.4,28.6,29.2,3040.0],["2009-02-17",27.6,30.4,25.2,29.8,11110.0],["2009-02-18",29.8,32.4,28.2,30.2,10910.0],["2009-02-19",30.6,34.0,26.6,26.6,9390.0],["2009-02-20",26.6,28.4,23.6,24.4,16910.0],["2009-02-23",24.6,25.8,20.0,22.4,15335.0],["2009-02-24",23.0,24.0,20.2,21.4,20780.0],["2009-02-25",21.0,21.2,14.8,15.2,30960.0],["2009-02-26",15.8,19.2,15.8,19.0,15180.0],["2009-02-27",18.8,19.8,16.4,16.4,9910.0],["2009-03-02",16.4,17.4,14.6,14.6,13965.0],["2009-03-03",14.8,15.6,13.6,13.6,7265.0],["2009-03-04",14.0,14.4,13.2,13.4,8415.0],["2009-03-05",13.2,13.6,10.8,11.2,17090.0],["2009-03-06",11.2,12.2,11.0,11.2,7010.0],["2009-03-09",12.2,12.2,10.8,11.6,10845.0],["2009-03-10",12.6,18.0,12.6,14.6,9975.0],["2009-03-11",14.8,16.4,13.4,13.4,5870.0],["2009-03-12",14.2,16.0,13.6,14.8,9185.0],["2009-03-13",16.0,16.0,15.0,15.0,5570.0],["2009-03-16",16.2,16.8,15.0,15.6,9295.0],["2009-03-17",15.4,16.0,14.6,16.0,5540.0],["2009-03-18",16.0,16.4,15.0,16.4,3965.0],["2009-03-19",16.4,16.4,13.4,14.8,10010.0],["2009-03-20",15.0,15.0,14.0,14.0,10135.0],["2009-03-23",14.4,16.0,14.4,16.0,7680.0],["2009-03-24",15.8,16.4,14.4,15.2,5715.0],["2009-03-25",16.0,16.4,15.2,16.2,7070.0],["2009-03-26",16.4,19.8,16.0,19.8,17890.0],["2009-03-27",20.0,20.0,18.4,18.8,8300.0],["2009-03-30",18.0,18.8,17.4,17.4,5595.0],["2009-03-31",17.4,22.0,17.4,20.4,12650.0],["2009-04-01",20.8,20.8,18.0,18.8,10600.0],["2009-04-02",19.6,21.0,10.4,16.2,22750.0],["2009-04-03",16.8,20.2,15.0,16.6,17255.0],["2009-04-06",16.8,16.8,15.2,16.0,11490.0],["2009-04-07",15.8,16.2,15.4,15.4,5205.0],["2009-04-08",17.0,17.0,15.6,16.2,4175.0],["2009-04-09",16.8,17.0,15.6,16.2,10725.0],["2009-04-13",15.8,16.8,15.8,16.2,6250.0],["2009-04-14",17.4,18.0,15.2,15.2,19215.0],["2009-04-15",15.4,16.8,15.4,16.6,3850.0],["2009-04-16",17.0,17.6,16.8,17.4,10080.0],["2009-04-17",17.6,18.0,17.2,18.0,12860.0],["2009-04-20",17.6,18.0,17.0,17.0,7125.0],["2009-04-21",16.8,17.4,16.8,17.4,5470.0],["2009-04-22",17.4,17.6,16.8,17.0,6365.0],["2009-04-23",16.8,17.4,16.0,16.2,5615.0],["2009-04-24",16.2,29.8,16.2,28.4,82230.0],["2009-04-27",70.6,77.6,46.6,51.0,2656675.0],["2009-04-28",62.2,65.0,54.2,63.6,1563930.0],["2009-04-29",58.6,62.0,52.4,56.8,979305.0],["2009-04-30",57.8,60.0,48.0,48.8,591075.0],["2009-05-01",41.0,42.8,35.4,36.6,626330.0],["2009-05-04",36.2,36.8,30.2,33.6,473205.0],["2009-05-05",33.6,40.4,31.0,40.2,394605.0],["2009-05-06",39.0,39.4,35.8,37.2,181335.0],["2009-05-07",37.8,38.0,34.4,35.6,100725.0],["2009-05-08",35.8,36.0,31.6,35.4,127580.0],["2009-05-11",36.0,36.4,33.0,33.6,80745.0],["2009-05-12",34.2,38.6,33.6,36.0,159390.0],["2009-05-13",36.0,36.0,32.2,32.2,71370.0],["2009-05-14",32.6,33.8,32.2,32.8,29935.0],["2009-05-15",35.8,37.4,33.4,34.4,126235.0],["2009-05-18",37.6,39.6,35.6,38.2,210460.0],["2009-05-19",39.6,43.0,37.6,39.2,183715.0],["2009-05-20",41.8,41.8,37.4,38.2,96590.0],["2009-05-21",37.4,37.8,36.0,36.2,55495.0],["2009-05-22",37.6,43.0,36.2,38.2,255385.0],["2009-05-26",39.8,39.8,37.2,38.4,69255.0],["2009-05-27",38.2,39.0,37.4,37.6,49435.0],["2009-05-28",38.2,38.4,37.4,38.4,45310.0],["2009-05-29",38.4,38.4,36.2,36.8,70260.0],["2009-06-01",36.4,38.8,36.0,38.0,74330.0],["2009-06-02",37.8,38.8,37.0,38.0,51435.0],["2009-06-03",38.0,38.6,37.0,37.4,38885.0],["2009-06-04",50.0,65.2,47.6,65.2,1578735.0],["2009-06-05",59.4,60.0,51.2,52.0,566465.0],["2009-06-08",54.6,57.2,51.8,54.8,199545.0],["2009-06-09",56.0,57.8,53.0,53.6,144805.0],["2009-06-10",56.8,64.6,55.2,60.0,452940.0],["2009-06-11",60.0,67.6,58.2,61.0,841990.0],["2009-06-12",64.2,65.0,57.2,58.0,308630.0],["2009-06-15",55.4,58.0,53.6,54.2,132475.0],["2009-06-16",56.4,56.4,51.2,51.2,90215.0],["2009-06-17",51.4,51.4,46.0,46.6,127235.0],["2009-06-18",47.2,52.8,46.8,52.6,154455.0],["2009-06-19",53.6,54.6,51.0,52.6,106110.0],["2009-06-22",51.0,52.4,48.4,49.0,56990.0],["2009-06-23",50.8,50.8,46.0,48.0,53350.0],["2009-06-24",50.0,51.8,48.0,48.8,86040.0],["2009-06-25",49.0,50.2,47.6,50.2,48245.0],["2009-06-26",51.0,52.2,48.6,52.0,96580.0],["2009-06-29",52.0,52.0,49.2,50.0,45970.0],["2009-06-30",50.2,70.4,50.0,65.6,1657570.0],["2009-07-01",62.2,66.0,57.6,58.2,479005.0],["2009-07-02",57.2,61.8,55.0,57.6,271535.0],["2009-07-06",58.4,59.4,55.0,55.8,122440.0],["2009-07-07",53.2,55.6,52.6,52.6,124820.0],["2009-07-08",52.8,53.6,50.0,50.2,88845.0],["2009-07-09",56.4,57.0,51.8,52.2,205900.0],["2009-07-10",52.2,53.2,50.4,51.6,77265.0],["2009-07-13",52.6,54.4,51.2,54.2,88325.0],["2009-07-14",55.0,55.6,53.0,54.2,55260.0],["2009-07-15",54.6,57.0,53.6,54.6,132040.0],["2009-07-16",55.4,59.6,54.4,58.0,162090.0],["2009-07-17",60.4,62.6,58.4,60.4,182875.0],["2009-07-20",62.0,62.4,59.2,60.4,87785.0],["2009-07-21",60.0,65.0,58.0,63.8,297335.0],["2009-07-22",65.8,67.8,64.0,65.2,291060.0],["2009-07-23",65.4,65.4,62.2,64.6,195220.0],["2009-07-24",63.8,74.8,63.4,70.0,615100.0],["2009-07-27",75.8,88.0,73.2,84.6,1108605.0],["2009-07-28",84.8,88.0,79.4,85.2,604910.0],["2009-07-29",85.2,104.6,83.0,95.0,1352210.0],["2009-07-30",99.6,101.0,86.6,90.4,574945.0],["2009-07-31",92.4,93.8,86.6,86.8,232870.0],["2009-08-03",91.8,92.6,88.0,90.6,206740.0],["2009-08-04",88.8,95.2,88.0,92.6,203875.0],["2009-08-05",109.2,111.8,100.0,103.2,832350.0],["2009-08-06",104.4,104.6,95.4,99.0,357210.0],["2009-08-07",101.0,101.0,96.0,98.0,204115.0],["2009-08-10",94.4,99.8,94.0,98.6,156085.0],["2009-08-11",101.8,103.6,95.0,95.8,188900.0],["2009-08-12",95.0,100.8,95.0,97.0,171235.0],["2009-08-13",98.6,99.6,95.8,98.0,98415.0],["2009-08-14",97.0,97.8,92.2,96.4,165675.0],["2009-08-17",93.0,93.6,88.0,89.8,186960.0],["2009-08-18",99.2,100.8,94.6,96.6,450250.0],["2009-08-19",94.6,97.0,91.4,95.4,158855.0],["2009-08-20",95.4,97.2,93.2,94.6,100845.0],["2009-08-21",96.4,96.4,93.6,95.2,118935.0],["2009-08-24",95.2,105.0,92.4,104.2,791825.0],["2009-08-25",105.6,106.6,98.6,102.0,542940.0],["2009-08-26",101.6,119.0,100.2,118.0,1161860.0],["2009-08-27",118.8,119.0,111.0,113.0,455075.0],["2009-08-28",116.6,126.0,109.8,117.8,1118225.0],["2009-08-31",118.0,125.8,114.4,120.8,838925.0],["2009-09-01",149.4,155.8,132.2,133.0,2499720.0],["2009-09-02",123.0,125.0,117.0,118.8,657970.0],["2009-09-03",123.0,123.8,112.6,116.8,514160.0],["2009-09-04",116.8,116.8,107.4,110.4,364790.0],["2009-09-08",114.8,124.0,111.4,120.0,731830.0],["2009-09-09",119.8,127.2,116.0,122.0,617705.0],["2009-09-10",122.4,125.4,118.4,119.6,401830.0],["2009-09-11",119.6,119.6,112.2,114.2,344785.0],["2009-09-14",111.4,114.8,110.6,112.2,247175.0],["2009-09-15",114.2,115.0,110.8,111.6,254725.0],["2009-09-16",105.0,106.0,99.8,101.8,470900.0],["2009-09-17",101.8,103.6,96.4,97.4,325380.0],["2009-09-18",98.8,104.4,97.0,104.0,324875.0],["2009-09-21",101.0,102.2,98.0,99.2,168805.0],["2009-09-22",100.0,101.0,95.0,95.2,174280.0],["2009-09-23",95.0,95.2,88.2,88.4,324945.0],["2009-09-24",89.2,89.6,78.8,79.4,363575.0],["2009-09-25",78.6,81.6,75.8,76.0,248880.0],["2009-09-28",78.0,89.0,77.2,88.2,493205.0],["2009-09-29",87.0,90.0,81.8,82.4,243280.0],["2009-09-30",86.4,86.4,77.6,79.2,252630.0],["2009-10-01",80.0,80.4,73.0,73.2,280615.0],["2009-10-02",68.4,71.2,67.4,68.6,186285.0],["2009-10-05",70.0,73.6,70.0,73.4,167750.0],["2009-10-06",74.0,74.6,69.6,71.4,140545.0],["2009-10-07",71.8,73.2,70.0,70.2,81220.0],["2009-10-08",70.2,72.6,67.6,70.2,123585.0],["2009-10-09",69.8,81.8,68.2,80.4,587995.0],["2009-10-12",78.6,78.6,72.6,73.4,191385.0],["2009-10-13",79.2,80.8,74.4,75.8,342315.0],["2009-10-14",77.0,77.4,73.0,75.4,117205.0],["2009-10-15",75.0,83.4,74.2,77.8,291505.0],["2009-10-16",79.8,81.8,75.0,77.4,265225.0],["2009-10-19",79.0,79.0,74.4,75.0,149220.0],["2009-10-20",80.0,81.6,76.6,77.0,238730.0],["2009-10-21",79.0,86.6,78.4,83.0,554985.0],["2009-10-22",84.0,85.8,79.8,83.2,197880.0],["2009-10-23",83.6,83.6,80.4,80.8,119645.0],["2009-10-26",86.0,89.8,83.6,88.2,384070.0],["2009-10-27",89.0,89.4,84.2,86.0,165465.0],["2009-10-28",87.6,88.0,78.6,79.0,204945.0],["2009-10-29",81.0,81.8,79.0,80.2,115575.0],["2009-10-30",81.0,81.0,75.0,76.8,107735.0],["2009-11-02",79.0,79.8,73.6,76.2,98570.0],["2009-11-03",75.8,76.6,73.2,76.6,103255.0],["2009-11-04",77.0,77.6,74.0,74.6,93080.0],["2009-11-05",78.4,81.8,78.0,80.6,182580.0],["2009-11-06",79.2,80.6,77.0,78.8,81790.0],["2009-11-09",79.6,79.8,76.0,79.8,71285.0],["2009-11-10",80.0,82.0,78.0,80.0,107795.0],["2009-11-11",80.0,82.0,79.0,80.0,85015.0],["2009-11-12",79.4,80.0,77.0,78.2,62905.0],["2009-11-13",78.0,78.0,76.4,77.8,59980.0],["2009-11-16",78.8,79.0,76.6,78.0,44255.0],["2009-11-17",77.8,78.2,77.0,77.0,40730.0],["2009-11-18",77.2,78.0,75.2,76.2,62465.0],["2009-11-19",75.2,75.8,71.2,75.4,119000.0],["2009-11-20",68.4,70.8,65.0,65.6,466445.0],["2009-11-23",66.0,66.6,59.8,63.4,363615.0],["2009-11-24",64.4,64.4,61.8,64.0,86780.0],["2009-11-25",65.2,65.2,62.0,62.2,67955.0],["2009-11-27",59.8,61.4,59.2,60.0,49145.0],["2009-11-30",62.0,62.4,59.8,60.0,135175.0],["2009-12-01",62.8,64.2,61.0,64.2,188365.0],["2009-12-02",69.8,71.6,67.0,68.6,239330.0],["2009-12-03",71.0,71.0,64.6,64.8,112125.0],["2009-12-04",67.6,67.6,64.4,65.4,68990.0],["2009-12-07",65.8,66.2,63.2,65.4,46530.0],["2009-12-08",64.0,66.0,63.6,63.8,60675.0],["2009-12-09",63.6,65.2,61.0,61.2,89375.0],["2009-12-10",61.6,63.0,60.4,60.8,52310.0],["2009-12-11",61.0,61.8,58.0,58.4,99875.0],["2009-12-14",58.2,58.8,56.0,57.6,89380.0],["2009-12-15",57.6,59.2,55.0,58.0,138300.0],["2009-12-16",59.0,59.4,56.6,57.0,66440.0],["2009-12-17",56.4,56.8,53.0,53.4,78600.0],["2009-12-18",53.2,53.8,50.4,50.6,137140.0],["2009-12-21",50.4,60.2,50.4,59.4,209145.0],["2009-12-22",59.2,59.8,56.2,57.6,94465.0],["2009-12-23",57.6,58.6,56.0,56.4,71840.0],["2009-12-24",56.8,58.4,55.6,57.4,40775.0],["2009-12-28",57.4,57.6,54.4,55.0,81860.0],["2009-12-29",55.0,55.4,52.8,53.2,52935.0],["2009-12-30",52.4,52.8,51.2,51.6,72505.0],["2009-12-31",51.2,53.4,51.2,53.2,83675.0],["2010-01-04",54.6,57.2,53.6,56.2,96510.0],["2010-01-05",55.8,57.2,54.4,54.8,56635.0],["2010-01-06",55.0,55.6,54.0,54.2,42740.0],["2010-01-07",53.8,54.2,52.0,52.6,88230.0],["2010-01-08",52.8,54.0,52.6,53.0,86755.0],["2010-01-11",53.2,61.0,53.0,60.4,252745.0],["2010-01-12",62.4,63.4,56.4,57.4,224695.0],["2010-01-13",57.6,57.6,53.4,55.6,114030.0],["2010-01-14",55.4,55.4,53.4,53.6,62675.0],["2010-01-15",53.6,53.6,51.8,52.4,76855.0],["2010-01-19",52.0,52.6,51.2,52.4,94275.0],["2010-01-20",52.2,53.0,51.4,51.8,47860.0],["2010-01-21",51.6,52.4,48.8,48.8,100370.0],["2010-01-22",48.4,50.2,46.4,47.6,90420.0],["2010-01-25",47.8,50.8,45.6,49.0,87330.0],["2010-01-26",48.4,49.6,46.8,47.2,57845.0],["2010-01-27",47.0,48.4,46.4,48.4,48895.0],["2010-01-28",48.4,48.8,45.6,46.0,46070.0],["2010-01-29",46.0,47.6,43.0,43.4,81975.0],["2010-02-01",43.8,46.0,42.6,46.0,68775.0],["2010-02-02",45.8,46.2,44.0,45.0,51050.0],["2010-02-03",45.0,45.8,44.0,44.2,43910.0],["2010-02-04",43.6,44.4,41.2,41.2,70210.0],["2010-02-05",42.0,44.6,40.2,44.4,80530.0],["2010-02-08",41.6,44.0,38.4,41.8,155400.0],["2010-02-09",41.8,42.8,39.8,41.0,54190.0],["2010-02-10",40.8,44.0,40.4,44.0,92795.0],["2010-02-11",43.6,47.0,43.2,46.8,97995.0],["2010-02-12",45.6,48.4,44.2,48.0,70080.0],["2010-02-16",46.8,49.2,46.2,49.0,39395.0],["2010-02-17",49.0,49.0,48.0,48.6,35375.0],["2010-02-18",48.8,49.2,48.2,48.4,34990.0],["2010-02-19",50.0,52.6,48.6,48.8,135875.0],["2010-02-22",49.2,49.2,46.8,47.4,52320.0],["2010-02-23",47.2,47.4,44.2,44.2,80875.0],["2010-02-24",44.2,45.2,43.6,44.2,37710.0],["2010-02-25",43.2,44.4,42.8,44.4,28740.0],["2010-02-26",44.2,44.8,43.4,43.6,27725.0],["2010-03-01",44.0,46.8,43.8,45.6,103895.0],["2010-03-02",45.6,47.4,45.4,46.8,98130.0],["2010-03-03",46.8,47.8,46.2,46.4,27260.0],["2010-03-04",46.4,46.8,46.0,46.2,17005.0],["2010-03-05",46.2,47.4,46.0,47.2,26515.0],["2010-03-08",47.2,48.2,46.8,48.2,52280.0],["2010-03-09",48.2,48.4,46.8,47.2,60680.0],["2010-03-10",47.0,48.0,46.4,48.0,38510.0],["2010-03-11",47.6,51.6,47.4,49.6,91080.0],["2010-03-12",49.8,50.6,46.4,46.6,94035.0],["2010-03-15",49.0,49.0,46.8,47.0,81645.0],["2010-03-16",46.8,48.0,45.0,46.2,42920.0],["2010-03-17",46.4,46.8,46.0,46.2,27710.0],["2010-03-18",46.2,47.6,45.4,45.4,38560.0],["2010-03-19",45.6,46.0,44.0,44.0,74505.0],["2010-03-22",44.4,45.8,44.0,45.2,39095.0],["2010-03-23",45.2,47.0,44.8,46.8,48495.0],["2010-03-24",51.4,54.4,51.0,51.8,338290.0],["2010-03-25",53.0,53.0,49.2,49.4,86495.0],["2010-03-26",49.0,49.0,47.2,47.2,47775.0],["2010-03-29",48.2,53.8,47.6,49.6,303645.0],["2010-03-30",50.8,50.8,47.0,47.0,100990.0],["2010-03-31",47.0,48.0,45.2,46.2,43995.0],["2010-04-01",46.4,47.8,46.2,46.6,37405.0],["2010-04-05",47.0,47.8,46.4,47.6,34140.0],["2010-04-06",47.6,48.8,46.8,47.0,34985.0],["2010-04-07",46.8,47.6,46.2,46.8,38835.0],["2010-04-08",46.8,49.0,46.0,48.8,117220.0],["2010-04-09",49.6,50.8,48.2,50.8,90550.0],["2010-04-12",51.0,52.6,50.0,52.4,66030.0],["2010-04-13",52.0,52.2,50.0,50.4,59950.0],["2010-04-14",50.4,51.6,49.4,51.6,57330.0],["2010-04-15",51.8,53.4,51.8,53.2,70735.0],["2010-04-16",53.2,53.2,50.0,51.2,64880.0],["2010-04-19",50.2,51.6,49.6,50.8,69110.0],["2010-04-20",51.2,51.6,50.0,51.4,31630.0],["2010-04-21",52.8,52.8,50.2,50.2,44770.0],["2010-04-22",53.6,57.6,52.6,57.2,386845.0],["2010-04-23",57.8,58.0,55.0,55.4,137110.0],["2010-04-26",55.0,57.0,54.2,56.2,77480.0],["2010-04-27",55.6,56.0,53.4,54.0,96485.0],["2010-04-28",57.2,59.0,55.8,58.6,131555.0],["2010-04-29",60.0,61.0,58.0,59.4,132130.0],["2010-04-30",59.0,59.8,56.0,56.6,76915.0],["2010-05-03",57.6,59.8,55.6,56.2,42650.0],["2010-05-04",53.8,55.6,53.6,54.8,57125.0],["2010-05-05",54.6,54.6,50.4,52.4,68060.0],["2010-05-06",52.0,53.4,45.0,48.8,107225.0],["2010-05-07",48.8,50.4,46.4,47.0,67210.0],["2010-05-10",53.8,54.8,50.2,54.4,101250.0],["2010-05-11",53.4,55.8,52.2,54.0,47270.0],["2010-05-12",54.0,55.8,53.4,55.4,43000.0],["2010-05-13",55.2,57.0,52.4,53.6,60170.0],["2010-05-14",53.2,53.6,50.8,51.4,44610.0],["2010-05-17",51.8,52.8,50.4,52.0,38645.0],["2010-05-18",53.4,53.6,50.6,50.8,53600.0],["2010-05-19",50.8,51.4,47.6,49.2,43115.0],["2010-05-20",47.8,48.8,45.4,45.6,79740.0],["2010-05-21",45.0,47.8,44.4,46.2,71415.0],["2010-05-24",46.4,50.0,46.4,47.6,42995.0],["2010-05-25",45.2,47.4,44.0,46.0,49760.0],["2010-05-26",46.4,47.8,45.2,45.4,42935.0],["2010-05-27",46.6,48.8,46.4,48.8,57800.0],["2010-05-28",48.8,49.4,47.0,48.2,34140.0],["2010-06-01",47.6,47.8,45.4,45.4,45495.0],["2010-06-02",45.4,48.6,45.4,48.6,30620.0],["2010-06-03",48.8,49.4,46.8,47.2,57330.0],["2010-06-04",46.0,47.0,44.4,44.8,97310.0],["2010-06-07",45.0,45.6,44.2,44.4,37210.0],["2010-06-08",44.4,44.8,42.6,43.8,46895.0],["2010-06-09",44.4,45.0,43.2,43.6,25065.0],["2010-06-10",45.0,45.8,44.0,45.0,35335.0],["2010-06-11",44.0,46.0,43.8,46.0,22375.0],["2010-06-14",46.6,47.2,45.6,46.4,34540.0],["2010-06-15",46.4,46.6,45.2,46.0,37905.0],["2010-06-16",45.8,46.2,45.0,45.8,17260.0],["2010-06-17",46.0,46.0,44.6,45.8,16880.0],["2010-06-18",46.2,46.2,45.2,45.6,27700.0],["2010-06-21",46.2,46.4,44.2,45.6,45165.0],["2010-06-22",45.6,45.8,44.2,44.2,16680.0],["2010-06-23",44.0,45.0,43.4,44.6,34760.0],["2010-06-24",44.2,45.6,44.2,44.4,21890.0],["2010-06-25",44.8,45.6,44.2,45.0,87185.0],["2010-06-28",45.4,46.2,44.8,45.8,25285.0],["2010-06-29",45.0,45.0,43.4,43.8,41500.0],["2010-06-30",44.0,45.0,43.4,43.4,22125.0],["2010-07-01",43.4,43.4,41.2,42.2,36675.0],["2010-07-02",42.6,43.2,41.4,42.6,25560.0],["2010-07-06",43.0,44.8,42.6,42.8,25640.0],["2010-07-07",42.8,44.8,42.6,44.8,30255.0],["2010-07-08",45.2,46.2,43.8,44.4,43740.0],["2010-07-09",44.2,45.2,44.0,45.0,42165.0],["2010-07-12",44.6,45.0,43.2,43.6,47100.0],["2010-07-13",44.4,44.8,43.6,44.2,67480.0],["2010-07-14",44.2,44.6,43.6,44.4,43795.0],["2010-07-15",44.4,44.6,43.0,44.0,40055.0],["2010-07-16",43.8,43.8,43.2,43.6,45275.0],["2010-07-19",43.4,44.0,43.2,43.8,51120.0],["2010-07-20",43.2,43.6,42.6,43.0,28670.0],["2010-07-21",43.4,43.6,42.8,43.4,26725.0],["2010-07-22",43.6,44.0,43.0,43.6,47695.0],["2010-07-23",42.6,45.0,42.6,44.0,62405.0],["2010-07-26",44.4,45.6,43.8,44.8,79625.0],["2010-07-27",46.2,48.0,46.2,46.6,71995.0],["2010-07-28",46.4,48.4,44.8,45.6,35110.0],["2010-07-29",45.6,47.4,44.0,45.2,33350.0],["2010-07-30",44.4,45.0,44.2,44.6,54060.0],["2010-08-02",45.8,46.6,44.4,46.2,41710.0],["2010-08-03",45.8,46.2,44.8,45.0,31110.0],["2010-08-04",45.2,45.8,45.0,45.4,41535.0],["2010-08-05",45.0,46.4,45.0,45.6,26535.0],["2010-08-06",45.2,45.4,44.2,44.4,20320.0],["2010-08-09",44.8,45.0,44.2,45.0,15930.0],["2010-08-10",44.6,45.2,44.0,44.4,21320.0],["2010-08-11",44.0,44.2,43.0,43.4,41975.0],["2010-08-12",44.2,45.2,43.4,43.8,30150.0],["2010-08-13",43.4,43.6,42.8,43.4,21530.0],["2010-08-16",43.0,43.2,42.0,43.2,18780.0],["2010-08-17",43.4,44.4,43.2,44.2,28095.0],["2010-08-18",44.2,44.2,43.4,43.6,19670.0],["2010-08-19",43.8,43.8,42.0,42.2,45685.0],["2010-08-20",42.4,42.8,42.2,42.2,24250.0],["2010-08-23",42.4,42.4,41.4,41.4,19880.0],["2010-08-24",41.2,41.6,40.4,40.4,21855.0],["2010-08-25",40.0,41.0,38.8,41.0,34630.0],["2010-08-26",41.0,41.8,39.8,40.4,22405.0],["2010-08-27",41.2,41.6,40.0,41.6,18970.0],["2010-08-30",41.2,42.2,40.8,41.2,24200.0],["2010-08-31",41.0,42.0,40.2,40.2,40655.0],["2010-09-01",41.0,47.0,40.2,46.8,95465.0],["2010-09-02",46.4,47.2,43.6,46.4,59650.0],["2010-09-03",46.8,47.0,45.0,46.2,19495.0],["2010-09-07",46.4,46.4,45.0,45.4,13535.0],["2010-09-08",45.6,45.8,45.0,45.4,28795.0],["2010-09-09",46.0,46.0,44.8,45.2,19855.0],["2010-09-10",46.0,46.2,44.4,44.6,21435.0],["2010-09-13",45.2,45.4,44.4,44.8,27325.0],["2010-09-14",45.0,45.2,44.8,45.0,17895.0],["2010-09-15",44.8,45.2,44.2,44.8,14135.0],["2010-09-16",44.8,45.6,44.4,45.4,39300.0],["2010-09-17",46.6,47.0,43.6,44.2,84675.0],["2010-09-20",44.8,44.8,43.8,44.0,32320.0],["2010-09-21",44.0,44.2,42.4,42.4,25205.0],["2010-09-22",42.4,43.8,42.4,43.4,21880.0],["2010-09-23",42.8,43.4,42.8,43.4,21000.0],["2010-09-24",43.8,44.2,43.6,43.8,23720.0],["2010-09-27",43.6,43.8,43.0,43.2,13340.0],["2010-09-28",43.2,44.4,42.8,44.2,35620.0],["2010-09-29",43.8,44.0,43.6,43.8,15525.0],["2010-09-30",44.0,44.0,43.6,43.8,21790.0],["2010-10-01",44.0,44.2,43.0,44.0,20695.0],["2010-10-04",44.0,44.0,43.0,43.2,20705.0],["2010-10-05",43.6,44.4,42.6,44.4,36710.0],["2010-10-06",44.0,44.2,43.6,43.8,21115.0],["2010-10-07",43.6,43.8,43.2,43.4,15380.0],["2010-10-08",43.4,44.0,43.0,43.8,20930.0],["2010-10-11",43.8,44.0,43.4,43.8,15280.0],["2010-10-12",43.2,44.8,43.2,44.8,22720.0],["2010-10-13",44.4,51.0,44.4,49.2,92580.0],["2010-10-14",48.8,48.8,46.6,47.4,22565.0],["2010-10-15",47.4,47.4,45.6,46.4,33340.0],["2010-10-18",46.6,48.2,45.2,48.0,34075.0],["2010-10-19",47.4,47.8,46.6,46.8,17905.0],["2010-10-20",47.0,48.2,46.8,47.8,18800.0],["2010-10-21",48.6,49.0,47.0,47.6,25285.0],["2010-10-22",48.0,48.6,47.8,48.6,17610.0],["2010-10-25",49.0,50.6,48.6,48.8,32850.0],["2010-10-26",48.6,48.6,47.4,47.4,17055.0],["2010-10-27",47.2,47.6,45.8,47.0,36235.0],["2010-10-28",47.4,49.0,46.2,48.6,26320.0],["2010-10-29",48.8,49.4,48.2,48.6,27750.0],["2010-11-01",49.0,49.2,45.8,45.8,36445.0],["2010-11-02",46.6,49.4,46.4,47.2,62900.0],["2010-11-03",46.8,47.8,46.8,47.4,17840.0],["2010-11-04",48.0,48.8,47.4,48.6,38375.0],["2010-11-05",46.8,47.4,46.4,46.6,38860.0],["2010-11-08",46.6,48.6,46.2,48.4,30690.0],["2010-11-09",48.4,48.4,46.6,47.2,25505.0],["2010-11-10",47.4,48.0,46.2,48.0,19475.0],["2010-11-11",47.2,47.6,46.6,47.6,14905.0],["2010-11-12",46.6,47.2,44.8,44.8,35880.0],["2010-11-15",45.0,45.8,44.8,45.4,26705.0],["2010-11-16",44.4,45.0,42.4,42.6,46125.0],["2010-11-17",42.6,44.0,42.0,42.2,33445.0],["2010-11-18",42.6,48.2,42.2,47.4,120430.0],["2010-11-19",47.0,47.8,45.2,46.2,34145.0],["2010-11-22",46.2,46.2,44.0,45.2,24990.0],["2010-11-23",44.6,45.2,43.2,44.2,23280.0],["2010-11-24",44.6,46.2,44.4,45.8,25320.0],["2010-11-26",45.2,46.8,45.2,45.4,7360.0],["2010-11-29",44.8,45.8,44.2,45.2,15960.0],["2010-11-30",44.6,45.0,44.4,44.6,21745.0],["2010-12-01",44.4,46.2,44.4,45.2,28995.0],["2010-12-02",45.4,45.6,44.4,44.6,25640.0],["2010-12-03",44.2,45.0,44.2,44.8,9135.0],["2010-12-06",44.6,45.0,44.0,44.6,13405.0],["2010-12-07",45.0,45.4,44.0,45.0,26655.0],["2010-12-08",45.0,45.0,44.2,44.6,17660.0],["2010-12-09",45.0,45.4,44.2,45.4,21260.0],["2010-12-10",45.6,47.4,45.2,46.8,30265.0],["2010-12-13",47.6,48.4,47.0,47.0,36605.0],["2010-12-14",47.4,50.0,46.6,49.4,63220.0],["2010-12-15",49.0,51.8,49.0,51.2,62510.0],["2010-12-16",53.0,54.2,51.0,52.8,97450.0],["2010-12-17",52.6,53.0,49.0,51.0,81110.0],["2010-12-20",51.6,53.0,51.0,51.8,40585.0],["2010-12-21",51.8,52.8,50.4,51.8,33690.0],["2010-12-22",52.0,52.4,51.0,52.2,21880.0],["2010-12-23",52.0,52.4,49.8,52.2,15915.0],["2010-12-27",51.8,53.8,51.8,53.2,30965.0],["2010-12-28",53.2,54.4,52.8,53.4,26180.0],["2010-12-29",53.6,53.6,52.8,53.0,12055.0],["2010-12-30",52.8,52.8,51.0,51.0,24830.0],["2010-12-31",50.6,51.4,48.6,48.6,25370.0],["2011-01-03",49.2,51.4,48.4,51.4,40260.0],["2011-01-04",51.8,52.0,50.0,50.6,48330.0],["2011-01-05",50.4,51.6,50.4,51.6,12715.0],["2011-01-06",51.4,51.6,50.0,50.4,16530.0],["2011-01-07",50.4,51.0,48.2,49.0,19015.0],["2011-01-10",49.6,53.2,49.6,52.8,48605.0],["2011-01-11",53.2,53.2,51.6,51.6,18230.0],["2011-01-12",51.8,52.0,49.8,51.0,21750.0],["2011-01-13",51.0,51.0,49.6,49.8,16335.0],["2011-01-14",50.0,51.6,50.0,50.2,15850.0],["2011-01-18",49.8,52.0,48.0,50.0,40455.0],["2011-01-19",50.6,50.6,47.6,47.6,28480.0],["2011-01-20",47.2,47.8,45.0,46.0,28860.0],["2011-01-21",46.4,47.6,45.8,46.0,19425.0],["2011-01-24",46.0,46.8,45.6,45.8,15990.0],["2011-01-25",45.2,45.8,44.6,45.2,25420.0],["2011-01-26",45.6,47.0,45.0,46.2,57085.0],["2011-01-27",45.8,46.4,44.8,44.8,16690.0],["2011-01-28",45.0,45.4,43.0,43.0,44170.0],["2011-01-31",42.4,43.6,42.2,43.2,22715.0],["2011-02-01",43.6,44.4,43.0,44.0,15430.0],["2011-02-02",43.8,44.0,43.0,43.4,10305.0],["2011-02-03",43.6,43.8,43.0,43.2,13580.0],["2011-02-04",43.0,44.8,42.8,43.0,13705.0],["2011-02-07",42.8,44.4,42.8,43.4,13065.0],["2011-02-08",43.6,44.2,43.0,44.2,15585.0],["2011-02-09",44.2,46.6,43.6,45.8,54135.0],["2011-02-10",45.6,46.0,45.0,45.6,12715.0],["2011-02-11",44.2,46.0,44.0,46.0,22460.0],["2011-02-14",46.0,46.6,45.0,45.4,25765.0],["2011-02-15",45.4,46.2,44.6,45.2,31090.0],["2011-02-16",45.8,46.2,45.0,45.6,25670.0],["2011-02-17",45.6,47.4,45.0,47.0,35080.0],["2011-02-18",48.8,48.8,44.6,45.4,59325.0],["2011-02-22",44.8,45.8,43.2,43.2,31460.0],["2011-02-23",43.2,45.2,43.2,45.0,30910.0],["2011-02-24",45.0,46.6,44.6,46.6,20130.0],["2011-02-25",46.6,47.0,45.4,46.8,23585.0],["2011-02-28",47.0,52.8,45.2,52.0,121590.0],["2011-03-01",70.0,70.0,57.6,59.2,695325.0],["2011-03-02",60.0,60.2,54.0,54.8,174855.0],["2011-03-03",56.0,56.6,53.2,53.6,105650.0],["2011-03-04",54.0,54.4,52.0,52.2,61710.0],["2011-03-07",52.8,54.0,50.2,51.2,74290.0],["2011-03-08",51.2,51.8,50.0,51.2,63735.0],["2011-03-09",51.2,54.8,50.2,52.4,93510.0],["2011-03-10",51.6,52.6,50.0,50.0,65505.0],["2011-03-11",49.4,52.4,49.0,49.6,63145.0],["2011-03-14",49.8,51.8,49.6,50.6,47945.0],["2011-03-15",52.8,54.6,49.6,52.6,116895.0],["2011-03-16",52.6,54.4,50.8,52.4,80000.0],["2011-03-17",53.2,53.6,51.2,52.0,57920.0],["2011-03-18",51.8,52.0,50.4,51.2,60750.0],["2011-03-21",51.2,51.8,50.6,51.8,38080.0],["2011-03-22",52.0,53.8,51.8,52.4,73955.0],["2011-03-23",52.2,53.2,51.4,53.2,30400.0],["2011-03-24",53.8,53.8,51.0,51.2,55120.0],["2011-03-25",51.8,51.8,50.2,50.2,64890.0],["2011-03-28",51.8,53.0,50.4,50.6,64795.0],["2011-03-29",50.4,52.6,50.0,50.2,72840.0],["2011-03-30",50.4,51.8,49.8,51.2,61715.0],["2011-03-31",50.6,53.4,50.2,51.8,103085.0],["2011-04-01",52.6,52.6,50.6,50.6,43765.0],["2011-04-04",51.0,52.2,50.4,51.6,42000.0],["2011-04-05",52.4,52.6,51.2,51.4,33485.0],["2011-04-06",51.8,52.2,50.8,52.2,57610.0],["2011-04-07",52.0,52.0,50.8,50.8,48630.0],["2011-04-08",51.6,51.8,50.2,50.4,42065.0],["2011-04-11",50.6,51.0,50.2,50.8,33555.0],["2011-04-12",50.8,50.8,49.6,49.6,44685.0],["2011-04-13",49.4,49.8,47.0,47.8,63610.0],["2011-04-14",47.6,49.0,46.0,48.8,73535.0],["2011-04-15",48.4,51.6,47.4,50.4,125620.0],["2011-04-18",50.6,51.2,48.4,50.8,83895.0],["2011-04-19",51.8,53.8,50.0,51.4,166640.0],["2011-04-20",52.2,53.0,50.4,51.2,72700.0],["2011-04-21",51.6,52.0,50.0,50.4,46330.0],["2011-04-25",50.4,50.6,49.4,50.0,34540.0],["2011-04-26",50.2,51.0,49.6,50.0,50000.0],["2011-04-27",49.6,51.0,49.6,50.0,46660.0],["2011-04-28",50.0,52.0,50.0,51.8,40770.0],["2011-04-29",52.2,52.2,51.0,51.4,30200.0],["2011-05-02",50.0,52.2,50.0,50.2,67935.0],["2011-05-03",50.0,50.6,48.2,49.0,54945.0],["2011-05-04",49.0,49.0,45.8,46.4,86045.0],["2011-05-05",46.4,47.0,46.0,46.0,32080.0],["2011-05-06",46.6,47.2,46.2,46.6,22030.0],["2011-05-09",47.8,48.6,45.8,45.8,31925.0],["2011-05-10",46.4,47.4,46.0,47.0,32755.0],["2011-05-11",46.8,47.0,46.0,46.0,25935.0],["2011-05-12",46.0,48.0,45.6,48.0,55000.0],["2011-05-13",48.2,48.6,46.4,46.6,20575.0],["2011-05-16",47.0,47.4,45.6,45.6,31375.0],["2011-05-17",45.6,48.8,44.8,48.6,68775.0],["2011-05-18",49.0,50.0,47.8,49.2,51830.0],["2011-05-19",49.0,49.0,47.4,48.6,30630.0],["2011-05-20",48.2,49.0,47.4,48.0,37260.0],["2011-05-23",48.0,48.4,46.8,48.0,39410.0],["2011-05-24",48.0,48.2,46.8,47.0,23170.0],["2011-05-25",47.0,47.6,46.8,47.2,23060.0],["2011-05-26",46.8,47.6,46.8,47.2,26970.0],["2011-05-27",47.2,47.4,46.8,46.8,44050.0],["2011-05-31",47.4,49.0,46.8,48.2,307120.0],["2011-06-01",47.8,47.8,46.2,46.6,126920.0],["2011-06-02",46.8,47.0,45.6,45.8,39095.0],["2011-06-03",45.2,46.0,43.6,43.6,67365.0],["2011-06-06",43.6,44.8,43.0,43.4,35735.0],["2011-06-07",43.6,44.6,43.0,43.6,25235.0],["2011-06-08",43.6,43.6,42.0,42.4,42645.0],["2011-06-09",42.6,43.8,42.4,42.8,17560.0],["2011-06-10",42.4,43.4,42.0,42.6,30025.0],["2011-06-13",43.2,44.4,42.0,42.4,30705.0],["2011-06-14",42.8,43.0,42.6,42.6,20175.0],["2011-06-15",42.4,42.6,40.0,40.0,111760.0],["2011-06-16",40.4,41.0,39.6,40.0,36285.0],["2011-06-17",40.6,41.2,39.6,40.0,49705.0],["2011-06-20",39.8,41.0,38.8,39.6,62235.0],["2011-06-21",41.0,41.4,39.8,40.0,38880.0],["2011-06-22",40.0,40.4,39.6,39.8,29620.0],["2011-06-23",39.6,40.2,39.6,39.8,28020.0],["2011-06-24",40.0,40.4,39.4,39.4,105950.0],["2011-06-27",39.8,40.6,39.6,40.0,38760.0],["2011-06-28",40.2,40.8,40.2,40.6,45100.0],["2011-06-29",40.8,41.0,40.4,40.6,20900.0],["2011-06-30",41.0,41.2,40.2,40.4,21760.0],["2011-07-01",40.4,41.6,39.2,39.4,147475.0],["2011-07-05",39.6,40.0,36.8,37.4,71505.0],["2011-07-06",37.8,38.0,37.0,38.0,20670.0],["2011-07-07",38.0,39.4,37.6,38.6,26030.0],["2011-07-08",38.2,39.6,38.2,39.2,17105.0],["2011-07-11",39.6,39.8,38.8,39.4,17550.0],["2011-07-12",39.4,39.6,39.0,39.2,15860.0],["2011-07-13",39.0,40.6,39.0,39.6,21810.0],["2011-07-14",39.4,40.0,39.0,39.4,17970.0],["2011-07-15",39.4,40.0,39.2,39.2,18460.0],["2011-07-18",39.2,39.8,39.2,39.6,15075.0],["2011-07-19",39.8,42.6,39.4,42.6,54600.0],["2011-07-20",42.6,42.6,41.0,41.4,24255.0],["2011-07-21",41.4,42.6,41.4,42.4,12385.0],["2011-07-22",42.4,43.0,42.4,42.6,9145.0],["2011-07-25",42.2,42.4,40.2,40.2,21115.0],["2011-07-26",40.4,41.4,40.0,40.0,13435.0],["2011-07-27",40.0,40.6,37.2,37.2,48945.0],["2011-07-28",37.4,38.4,37.4,37.8,27665.0],["2011-07-29",37.6,37.6,36.8,37.4,20710.0],["2011-08-01",37.8,38.6,36.4,36.8,25475.0],["2011-08-02",36.6,37.8,34.6,35.0,44605.0],["2011-08-03",35.4,36.0,33.6,34.4,33185.0],["2011-08-04",34.6,34.6,31.4,31.4,77570.0],["2011-08-05",32.4,33.0,29.0,29.2,65805.0],["2011-08-08",28.2,28.4,22.6,23.6,101090.0],["2011-08-09",24.0,27.4,23.0,27.4,59255.0],["2011-08-10",26.2,26.6,24.4,25.0,32625.0],["2011-08-11",26.0,27.6,25.4,26.6,40010.0],["2011-08-12",27.0,30.0,27.0,28.2,42180.0],["2011-08-15",28.6,29.2,27.6,28.8,15845.0],["2011-08-16",28.0,28.8,26.4,27.0,32095.0],["2011-08-17",27.4,28.0,26.4,27.4,18325.0],["2011-08-18",26.4,27.0,24.6,25.4,39345.0],["2011-08-19",25.2,26.0,24.6,25.2,29675.0],["2011-08-22",25.8,26.6,24.6,24.8,33080.0],["2011-08-23",25.0,26.2,23.8,26.0,75440.0],["2011-08-24",26.0,28.8,25.8,28.8,43105.0],["2011-08-25",29.2,29.2,27.0,27.2,21745.0],["2011-08-26",27.0,28.4,26.2,28.0,23580.0],["2011-08-29",28.4,34.0,28.4,33.6,75365.0],["2011-08-30",34.6,40.8,34.6,39.2,152555.0],["2011-08-31",39.8,41.8,36.8,37.0,95090.0],["2011-09-01",37.0,37.2,33.2,33.6,66025.0],["2011-09-02",33.0,37.4,32.0,34.8,85095.0],["2011-09-06",33.6,36.0,33.0,35.2,46460.0],["2011-09-07",36.6,36.6,34.4,35.0,35930.0],["2011-09-08",37.2,37.8,35.6,35.8,55050.0],["2011-09-09",35.8,36.8,34.0,34.2,54585.0],["2011-09-12",33.2,34.8,32.8,33.4,43370.0],["2011-09-13",33.6,35.0,32.8,33.2,31530.0],["2011-09-14",33.6,33.6,32.0,33.4,25540.0],["2011-09-15",33.6,35.0,32.6,33.8,21180.0],["2011-09-16",34.2,34.2,32.4,33.2,28270.0],["2011-09-19",32.6,34.0,32.0,33.0,26395.0],["2011-09-20",33.0,35.0,31.2,31.2,45410.0],["2011-09-21",31.4,32.0,30.2,30.2,29145.0],["2011-09-22",29.0,30.0,28.0,28.4,44035.0],["2011-09-23",28.4,30.4,28.0,30.0,23500.0],["2011-09-26",31.0,31.4,30.0,31.4,21555.0],["2011-09-27",32.4,32.8,30.2,30.8,30105.0],["2011-09-28",30.8,31.4,29.4,31.0,36115.0],["2011-09-29",32.0,32.2,29.8,31.8,25505.0],["2011-09-30",31.2,33.2,31.0,32.0,36185.0],["2011-10-03",32.0,32.8,28.8,28.8,39575.0],["2011-10-04",28.6,30.0,24.6,29.6,42910.0],["2011-10-05",30.4,31.2,28.6,30.2,17665.0],["2011-10-06",29.8,31.2,29.8,31.2,16010.0],["2011-10-07",31.0,31.6,30.0,30.2,20425.0],["2011-10-10",30.8,31.0,30.0,31.0,19650.0],["2011-10-11",30.6,32.0,30.4,32.0,13510.0],["2011-10-12",32.2,34.2,32.2,33.6,28470.0],["2011-10-13",34.6,35.6,33.0,34.2,31255.0],["2011-10-14",34.6,34.6,32.0,34.2,25750.0],["2011-10-17",33.8,33.8,32.0,32.0,16980.0],["2011-10-18",32.2,33.0,31.0,32.8,19670.0],["2011-10-19",32.8,33.6,31.8,32.2,17560.0],["2011-10-20",32.2,32.8,31.2,31.4,13530.0],["2011-10-21",32.2,32.8,31.0,31.8,16155.0],["2011-10-24",31.8,33.6,31.4,33.6,17035.0],["2011-10-25",33.2,33.2,31.4,31.6,16490.0],["2011-10-26",32.2,32.4,31.2,32.0,21720.0],["2011-10-27",32.6,34.0,31.6,34.0,37515.0],["2011-10-28",33.8,34.8,33.4,33.8,24135.0],["2011-10-31",33.0,33.8,31.6,31.6,19880.0],["2011-11-01",31.0,31.6,29.0,29.2,32240.0],["2011-11-02",29.8,31.6,29.4,30.0,20355.0],["2011-11-03",30.4,31.0,29.6,30.8,18885.0],["2011-11-04",31.0,31.4,29.0,31.0,22145.0],["2011-11-07",31.4,31.4,29.0,30.4,28075.0],["2011-11-08",30.4,31.8,30.0,31.6,37620.0],["2011-11-09",30.8,31.2,30.0,30.4,25405.0],["2011-11-10",31.0,31.2,30.0,30.0,17315.0],["2011-11-11",30.4,31.0,29.6,30.4,15890.0],["2011-11-14",29.6,30.0,29.0,29.4,17485.0],["2011-11-15",29.2,30.2,28.6,29.4,15455.0],["2011-11-16",29.0,29.4,28.2,28.2,11635.0],["2011-11-17",28.2,29.0,26.6,26.8,22570.0],["2011-11-18",26.8,27.8,26.8,27.0,12335.0],["2011-11-21",26.6,27.8,26.0,26.2,16510.0],["2011-11-22",26.0,27.6,26.0,26.4,17185.0],["2011-11-23",26.2,26.8,25.0,25.0,18280.0],["2011-11-25",24.8,26.2,24.8,25.2,12030.0],["2011-11-28",26.2,27.0,25.2,26.2,32230.0],["2011-11-29",26.0,26.2,24.2,25.2,20310.0],["2011-11-30",25.6,27.6,25.6,27.6,37495.0],["2011-12-01",27.2,28.6,26.2,27.8,16765.0],["2011-12-02",28.4,29.8,28.2,29.2,36185.0],["2011-12-05",29.8,30.4,29.0,29.2,25710.0],["2011-12-06",29.4,31.8,29.0,30.2,55710.0],["2011-12-07",30.0,30.0,28.8,29.4,16730.0],["2011-12-08",29.4,30.0,27.8,28.4,35555.0],["2011-12-09",28.4,29.0,27.8,28.6,33790.0],["2011-12-12",28.4,30.4,27.0,28.0,49960.0],["2011-12-13",28.2,28.6,25.6,26.2,22060.0],["2011-12-14",26.0,27.4,26.0,27.0,28170.0],["2011-12-15",27.4,27.6,26.2,26.8,24425.0],["2011-12-16",26.6,26.8,26.0,26.6,34055.0],["2011-12-19",26.0,26.6,25.4,25.8,28230.0],["2011-12-20",26.4,26.4,25.2,25.4,54815.0],["2011-12-21",25.4,26.4,25.0,25.6,34995.0],["2011-12-22",26.0,26.2,25.2,25.2,39090.0],["2011-12-23",25.4,26.2,25.2,25.4,35795.0],["2011-12-27",25.4,26.0,25.0,25.4,24925.0],["2011-12-28",25.0,25.2,24.6,25.0,27915.0],["2011-12-29",25.0,25.6,24.8,25.0,35840.0],["2011-12-30",24.8,25.6,24.6,25.2,47125.0],["2012-01-03",25.8,28.6,25.8,27.6,55270.0],["2012-01-04",27.2,28.2,27.0,27.6,22380.0],["2012-01-05",27.4,28.4,26.8,26.8,18585.0],["2012-01-06",26.8,29.6,26.8,27.4,55590.0],["2012-01-09",28.0,29.8,28.0,28.6,67985.0],["2012-01-10",29.2,29.4,27.0,27.4,38985.0],["2012-01-11",27.2,27.4,26.4,26.6,44655.0],["2012-01-12",26.8,28.2,26.2,27.0,133855.0],["2012-01-13",26.6,26.8,26.0,26.2,41355.0],["2012-01-17",26.4,27.0,25.4,26.0,39745.0],["2012-01-18",25.8,26.6,25.6,26.4,19940.0],["2012-01-19",26.4,27.4,25.8,26.0,32930.0],["2012-01-20",26.0,27.0,25.8,26.2,22220.0],["2012-01-23",26.2,30.6,26.0,28.8,140385.0],["2012-01-24",28.4,28.4,26.8,27.4,32670.0],["2012-01-25",27.4,28.2,26.8,27.8,23210.0],["2012-01-26",27.8,27.8,26.8,27.0,24755.0],["2012-01-27",27.0,29.6,27.0,29.0,254835.0],["2012-01-30",28.8,31.0,28.4,30.4,113245.0],["2012-01-31",30.6,30.6,30.0,30.2,40865.0],["2012-02-01",30.6,31.8,30.2,30.4,102740.0],["2012-02-02",30.4,30.4,28.4,29.4,86360.0],["2012-02-03",29.8,30.2,28.6,29.8,44980.0],["2012-02-06",29.6,30.2,29.4,29.8,17285.0],["2012-02-07",30.0,30.0,28.4,28.8,31665.0],["2012-02-08",28.8,29.4,28.0,29.2,28410.0],["2012-02-09",29.4,29.4,28.0,28.2,20740.0],["2012-02-10",28.2,28.4,27.0,27.0,26745.0],["2012-02-13",27.4,29.2,27.2,28.0,15995.0],["2012-02-14",27.6,27.8,27.0,27.2,22700.0],["2012-02-15",27.6,28.2,27.0,28.0,22670.0],["2012-02-16",28.0,28.4,27.4,28.4,21140.0],["2012-02-17",28.4,28.8,27.8,28.4,27660.0],["2012-02-21",28.4,28.6,27.4,27.8,18875.0],["2012-02-22",27.8,27.8,27.2,27.2,14645.0],["2012-02-23",27.4,27.8,27.0,27.6,27315.0],["2012-02-24",27.6,27.8,27.4,27.4,10650.0],["2012-02-27",27.4,27.6,26.6,26.6,32220.0],["2012-02-28",26.6,27.0,26.2,26.2,23690.0],["2012-02-29",26.4,27.4,25.4,25.4,56430.0],["2012-03-01",25.6,26.2,25.4,25.6,19345.0],["2012-03-02",26.0,27.0,25.8,25.8,29510.0],["2012-03-05",26.2,26.4,25.2,25.4,31290.0],["2012-03-06",25.2,25.6,24.6,24.6,34160.0],["2012-03-07",25.0,25.6,24.8,25.2,14075.0],["2012-03-08",25.6,26.2,25.4,26.2,34850.0],["2012-03-09",26.2,26.4,25.2,25.8,19260.0],["2012-03-12",27.2,28.4,27.2,27.8,92545.0],["2012-03-13",28.6,28.8,27.6,27.8,58960.0],["2012-03-14",27.8,28.2,27.4,27.6,28345.0],["2012-03-15",27.8,28.0,27.4,27.8,18410.0],["2012-03-16",27.8,28.0,27.4,27.6,24735.0],["2012-03-19",27.4,27.6,26.6,27.2,29985.0],["2012-03-20",27.4,27.4,26.2,26.2,22345.0],["2012-03-21",26.4,27.2,26.4,26.6,17355.0],["2012-03-22",26.6,26.8,26.2,26.4,16320.0],["2012-03-23",26.4,27.0,26.2,26.8,19695.0],["2012-03-26",27.2,27.4,26.8,27.0,30190.0],["2012-03-27",27.0,27.2,26.4,26.4,34385.0],["2012-03-28",26.6,27.0,25.4,26.0,27840.0],["2012-03-29",25.8,26.0,25.2,25.8,26895.0],["2012-03-30",26.0,26.0,25.2,25.2,41450.0],["2012-04-02",25.2,25.8,25.2,25.8,23190.0],["2012-04-03",25.6,25.8,25.0,25.2,17595.0],["2012-04-04",25.0,25.4,24.6,25.0,32900.0],["2012-04-05",25.2,25.4,24.8,24.8,17920.0],["2012-04-09",24.8,25.0,23.8,23.8,54610.0],["2012-04-10",24.2,24.6,23.2,23.4,37505.0],["2012-04-11",23.8,24.8,23.6,24.6,28005.0],["2012-04-12",25.0,26.4,24.8,25.4,52995.0],["2012-04-13",25.4,25.8,23.8,23.8,46735.0],["2012-04-16",24.2,24.8,24.0,24.4,52655.0],["2012-04-17",25.0,25.4,24.4,24.6,26940.0],["2012-04-18",24.8,24.8,23.8,23.8,57595.0],["2012-04-19",24.2,24.6,24.0,24.2,49190.0],["2012-04-20",25.0,25.4,24.6,24.6,26560.0],["2012-04-23",24.4,24.8,24.2,24.6,22465.0],["2012-04-24",24.6,25.0,24.4,24.8,38245.0],["2012-04-25",25.4,25.6,24.6,24.8,31975.0],["2012-04-26",24.8,25.4,24.6,25.2,37630.0],["2012-04-27",25.0,26.0,24.6,25.8,74525.0],["2012-04-30",25.8,28.0,25.6,27.2,107230.0],["2012-05-01",27.2,27.4,26.2,26.2,42120.0],["2012-05-02",25.8,27.6,25.8,27.6,36565.0],["2012-05-03",27.6,27.6,26.2,27.0,32705.0],["2012-05-04",27.0,27.8,26.4,27.6,50265.0],["2012-05-07",27.4,28.8,27.2,28.8,63795.0],["2012-05-08",28.4,28.8,27.8,28.0,23315.0],["2012-05-09",27.6,28.0,26.4,26.8,35420.0],["2012-05-10",27.0,27.2,26.2,26.4,20950.0],["2012-05-11",26.2,26.8,25.6,26.0,48945.0],["2012-05-14",26.0,26.8,25.2,25.2,58025.0],["2012-05-15",25.2,25.8,25.0,25.4,47765.0],["2012-05-16",25.4,25.8,24.8,25.4,127290.0],["2012-05-17",25.6,25.6,24.4,24.4,45810.0],["2012-05-18",24.2,24.6,22.4,23.2,66825.0],["2012-05-21",23.2,24.2,23.0,24.2,39920.0],["2012-05-22",24.2,24.2,23.2,23.2,29850.0],["2012-05-23",23.2,24.2,22.8,24.2,122560.0],["2012-05-24",24.2,25.0,23.8,25.0,13695.0],["2012-05-25",24.8,25.6,24.4,25.4,17935.0],["2012-05-29",25.6,25.8,25.0,25.6,18855.0],["2012-05-30",25.2,25.4,24.4,24.6,15965.0],["2012-05-31",24.6,25.6,24.0,25.4,51135.0],["2012-06-01",25.0,25.8,24.4,24.6,23970.0],["2012-06-04",24.8,25.0,24.0,24.4,22020.0],["2012-06-05",24.4,25.0,24.0,24.6,20065.0],["2012-06-06",24.6,25.6,24.4,25.6,14785.0],["2012-06-07",25.6,25.6,25.0,25.2,14395.0],["2012-06-08",25.0,25.4,24.4,25.4,10375.0],["2012-06-11",25.4,25.6,24.6,24.8,18215.0],["2012-06-12",24.8,25.2,24.6,25.2,12880.0],["2012-06-13",25.2,25.4,24.2,24.4,13930.0],["2012-06-14",24.4,25.2,24.4,25.2,11710.0],["2012-06-15",24.8,25.2,24.4,24.6,36110.0],["2012-06-18",24.6,25.2,24.4,25.2,17720.0],["2012-06-19",25.0,25.4,24.6,25.4,18940.0],["2012-06-20",25.4,25.8,25.0,25.6,16050.0],["2012-06-21",25.6,26.0,25.2,26.0,20840.0],["2012-06-22",26.2,27.2,25.6,27.0,189325.0],["2012-06-25",27.0,27.8,26.0,27.8,35185.0],["2012-06-26",28.0,29.6,27.8,29.4,62650.0],["2012-06-27",29.6,29.8,28.6,29.6,38680.0],["2012-06-28",29.2,29.4,28.8,29.4,21410.0],["2012-06-29",30.0,31.2,29.2,31.2,60055.0],["2012-07-02",31.4,34.6,31.2,34.2,112645.0],["2012-07-03",34.0,34.8,33.4,34.2,35620.0],["2012-07-05",34.0,36.0,32.2,35.6,61685.0],["2012-07-06",35.4,39.4,34.4,38.0,113865.0],["2012-07-09",39.4,40.4,37.8,39.0,99495.0],["2012-07-10",39.8,40.6,37.2,39.2,93895.0],["2012-07-11",39.0,40.4,37.6,40.2,60580.0],["2012-07-12",39.8,41.4,38.4,40.0,71770.0],["2012-07-13",40.6,41.8,40.0,41.4,55030.0],["2012-07-16",42.4,42.6,39.0,41.2,86830.0],["2012-07-17",40.0,42.8,40.0,42.6,89610.0],["2012-07-18",42.4,43.2,41.2,42.8,67845.0],["2012-07-19",43.2,43.4,41.6,42.6,169650.0],["2012-07-20",41.6,42.6,37.6,38.0,149180.0],["2012-07-23",38.0,38.0,35.4,36.8,55355.0],["2012-07-24",36.6,36.8,34.2,34.4,62130.0],["2012-07-25",33.0,43.0,32.8,42.2,133450.0],["2012-07-26",41.6,44.0,41.0,43.0,85880.0],["2012-07-27",42.6,43.8,41.6,43.6,167240.0],["2012-07-30",43.6,45.0,42.0,43.8,59770.0],["2012-07-31",44.4,44.8,42.6,44.6,65370.0],["2012-08-01",45.0,45.0,41.6,42.2,105245.0],["2012-08-02",42.0,42.4,40.8,42.2,42835.0],["2012-08-03",41.4,43.4,41.0,41.8,53195.0],["2012-08-06",41.8,42.4,40.6,42.2,71465.0],["2012-08-07",42.4,42.4,41.0,42.2,50925.0],["2012-08-08",41.8,42.0,40.8,41.2,23150.0],["2012-08-09",40.8,41.2,38.4,39.6,30730.0],["2012-08-10",39.4,42.0,39.0,41.4,36370.0],["2012-08-13",41.2,41.2,39.2,39.4,21585.0],["2012-08-14",39.6,40.2,39.0,39.4,18575.0],["2012-08-15",39.2,40.0,38.4,40.0,22405.0],["2012-08-16",40.0,41.4,39.8,41.0,21380.0],["2012-08-17",40.8,41.2,40.2,41.0,21995.0],["2012-08-20",40.8,40.8,39.4,40.0,9885.0],["2012-08-21",40.0,40.4,39.2,39.4,11930.0],["2012-08-22",39.4,40.0,38.6,39.8,12145.0],["2012-08-23",39.6,39.8,39.0,39.2,13185.0],["2012-08-24",39.0,40.2,38.6,40.0,21880.0],["2012-08-27",40.4,40.4,39.0,40.0,19475.0],["2012-08-28",39.8,41.2,39.4,41.0,29320.0],["2012-08-29",41.0,41.8,40.6,41.6,34100.0],["2012-08-30",41.4,41.4,39.6,40.0,13280.0],["2012-08-31",40.8,41.4,40.0,40.8,42085.0],["2012-09-04",40.8,41.4,40.0,40.8,22750.0],["2012-09-05",40.4,41.0,39.6,39.6,38505.0],["2012-09-06",39.8,40.2,39.2,39.8,39215.0],["2012-09-07",40.0,40.6,39.0,39.8,27185.0],["2012-09-10",40.0,40.0,35.8,38.6,55455.0],["2012-09-11",38.6,39.2,36.6,38.2,14185.0],["2012-09-12",38.0,38.0,37.2,37.6,17875.0],["2012-09-13",37.8,39.0,37.2,37.8,32935.0],["2012-09-14",38.2,38.4,37.6,37.8,29160.0],["2012-09-17",37.8,38.4,37.6,37.8,17225.0],["2012-09-18",37.6,39.6,37.4,39.4,45355.0],["2012-09-19",40.2,40.4,38.6,39.2,36825.0],["2012-09-20",38.8,40.8,38.8,39.8,36765.0],["2012-09-21",40.4,40.6,39.6,40.0,47985.0],["2012-09-24",40.0,41.4,39.2,41.0,33100.0],["2012-09-25",41.2,43.0,40.6,40.8,46445.0],["2012-09-26",40.8,41.4,39.8,40.4,18730.0],["2012-09-27",40.6,42.8,40.4,41.6,52325.0],["2012-09-28",41.2,43.6,40.6,43.2,84695.0],["2012-10-01",43.4,48.0,43.0,47.8,168945.0],["2012-10-02",44.8,48.8,42.8,47.0,110890.0],["2012-10-03",47.4,47.8,46.0,47.2,28220.0],["2012-10-04",47.6,48.0,45.0,47.2,73980.0],["2012-10-05",47.4,47.4,44.2,45.4,39060.0],["2012-10-08",45.0,45.4,43.6,43.8,24325.0],["2012-10-09",44.6,44.6,43.0,43.6,22545.0],["2012-10-10",43.8,44.4,42.2,43.0,16800.0],["2012-10-11",43.2,43.6,42.4,42.8,11150.0],["2012-10-12",42.8,44.2,42.6,44.0,20230.0],["2012-10-15",44.0,44.0,42.4,43.2,11795.0],["2012-10-16",43.4,45.2,43.2,44.8,22495.0],["2012-10-17",44.8,45.4,43.6,44.8,17370.0],["2012-10-18",46.4,48.0,45.8,47.0,90160.0],["2012-10-19",46.8,46.8,43.2,44.2,53790.0],["2012-10-22",44.6,44.8,43.2,43.6,23475.0],["2012-10-23",43.2,43.6,41.8,43.2,24060.0],["2012-10-24",44.0,46.0,43.4,44.6,28835.0],["2012-10-25",45.2,45.4,44.0,44.6,19365.0],["2012-10-26",44.4,44.4,42.0,42.2,59975.0],["2012-10-31",42.4,44.0,40.4,42.0,42220.0],["2012-11-01",42.2,43.4,40.4,40.6,41890.0],["2012-11-02",40.6,41.2,38.6,38.8,48145.0],["2012-11-05",38.4,40.4,38.2,39.2,23485.0],["2012-11-06",39.6,39.6,37.8,38.0,33375.0],["2012-11-07",37.6,38.0,35.0,35.2,51080.0],["2012-11-08",35.2,36.2,33.6,34.2,26925.0],["2012-11-09",33.8,35.2,33.4,34.0,22550.0],["2012-11-12",34.0,35.2,33.6,33.6,16710.0],["2012-11-13",33.0,34.8,33.0,33.8,22470.0],["2012-11-14",34.0,34.4,32.6,32.6,48305.0],["2012-11-15",32.4,33.6,30.4,31.4,31275.0],["2012-11-16",31.0,33.2,30.8,32.2,29330.0],["2012-11-19",32.8,33.4,31.6,32.6,27535.0],["2012-11-20",32.4,33.8,31.6,33.8,28745.0],["2012-11-21",33.6,34.6,32.6,34.0,22995.0],["2012-11-23",34.0,35.2,33.4,35.0,11870.0],["2012-11-26",35.0,37.6,35.0,37.2,29935.0],["2012-11-27",37.2,38.0,37.0,37.6,31220.0],["2012-11-28",37.2,38.0,35.6,37.6,12610.0],["2012-11-29",38.0,38.4,36.0,38.2,18760.0],["2012-11-30",38.4,38.4,35.4,37.0,81500.0],["2012-12-03",37.0,37.2,35.6,36.6,21895.0],["2012-12-04",36.6,37.6,36.6,37.4,20975.0],["2012-12-05",37.8,37.8,36.2,36.4,18705.0],["2012-12-06",36.2,36.4,35.4,35.8,16570.0],["2012-12-07",35.8,36.2,35.2,35.6,30950.0],["2012-12-10",35.8,35.8,34.2,34.4,28415.0],["2012-12-11",34.8,36.0,33.6,35.6,24260.0],["2012-12-12",35.6,37.2,35.0,36.8,19000.0],["2012-12-13",36.8,37.0,35.6,35.6,6305.0],["2012-12-14",35.4,36.2,35.2,36.0,14750.0],["2012-12-17",36.4,37.6,36.0,37.6,12315.0],["2012-12-18",37.4,38.6,36.6,38.2,26870.0],["2012-12-19",38.2,41.4,37.4,40.4,46800.0],["2012-12-20",40.0,40.4,38.6,40.2,33345.0],["2012-12-21",40.0,40.0,37.6,38.8,102065.0],["2012-12-24",38.2,39.0,37.4,38.6,9055.0],["2012-12-26",38.6,39.0,37.2,37.2,19675.0],["2012-12-27",37.4,38.6,36.2,36.6,20235.0],["2012-12-28",36.4,37.4,36.4,36.4,10760.0],["2012-12-31",36.2,37.8,36.2,37.8,22115.0],["2013-01-02",38.6,40.6,38.0,39.4,62525.0],["2013-01-03",39.8,40.0,37.8,38.4,20925.0],["2013-01-04",39.2,39.6,38.4,38.8,16800.0],["2013-01-07",38.6,39.8,38.4,39.8,17910.0],["2013-01-08",40.6,40.6,39.0,39.0,16705.0],["2013-01-09",39.2,40.0,39.2,39.6,16645.0],["2013-01-10",39.8,41.4,39.2,40.6,51605.0],["2013-01-11",41.2,43.8,40.6,43.0,131445.0],["2013-01-14",44.0,45.6,42.2,43.0,103480.0],["2013-01-15",43.0,43.2,40.2,41.0,56030.0],["2013-01-16",41.0,41.6,39.6,40.0,27880.0],["2013-01-17",40.4,41.6,39.6,40.6,39160.0],["2013-01-18",41.0,41.0,39.2,39.6,41825.0],["2013-01-22",40.2,40.2,38.2,39.2,47150.0],["2013-01-23",39.2,39.6,38.0,38.4,42820.0],["2013-01-24",39.0,39.4,36.8,37.4,40480.0],["2013-01-25",37.8,38.0,36.4,37.4,40785.0],["2013-01-28",37.0,37.8,36.2,36.2,43140.0],["2013-01-29",36.4,37.4,36.2,36.6,30815.0],["2013-01-30",36.4,37.2,35.4,35.6,47380.0],["2013-01-31",35.6,36.2,35.2,35.8,25685.0],["2013-02-01",36.0,36.2,35.4,36.0,24590.0],["2013-02-04",35.8,37.0,35.0,36.0,78210.0],["2013-02-05",36.2,37.8,36.2,37.8,30300.0],["2013-02-06",37.6,37.6,35.6,36.2,23055.0],["2013-02-07",36.0,37.8,35.4,36.2,30720.0],["2013-02-08",36.4,36.6,35.6,36.4,15015.0],["2013-02-11",36.4,36.6,35.6,36.0,13720.0],["2013-02-12",36.0,36.8,35.6,36.4,10910.0],["2013-02-13",36.4,38.4,36.4,38.0,43545.0],["2013-02-14",38.0,38.8,37.4,38.0,52265.0],["2013-02-15",38.0,38.6,37.4,37.8,35425.0],["2013-02-19",37.8,38.6,37.0,38.0,33040.0],["2013-02-20",38.0,38.6,37.2,37.2,25290.0],["2013-02-21",37.2,37.6,36.0,36.6,26135.0],["2013-02-22",37.0,37.0,36.2,36.8,14760.0],["2013-02-25",37.0,37.2,35.0,35.0,32065.0],["2013-02-26",35.2,36.4,34.6,36.0,16065.0],["2013-02-27",35.8,36.6,35.4,36.0,18965.0],["2013-02-28",36.2,37.0,35.8,36.4,39070.0],["2013-03-01",36.0,36.6,34.4,36.6,22920.0],["2013-03-04",36.4,37.4,35.2,35.8,22020.0],["2013-03-05",36.6,36.6,35.2,36.6,17925.0],["2013-03-06",36.6,37.2,36.0,36.8,19915.0],["2013-03-07",37.0,40.6,37.0,40.2,93395.0],["2013-03-08",40.8,42.2,40.4,41.0,65630.0],["2013-03-11",41.2,41.6,39.8,41.2,54655.0],["2013-03-12",41.2,42.2,40.2,41.0,118805.0],["2013-03-13",41.0,41.6,40.4,41.0,41135.0],["2013-03-14",41.2,42.4,41.0,41.8,64910.0],["2013-03-15",41.6,42.4,41.4,42.0,93245.0],["2013-03-18",42.4,42.8,41.4,42.6,51660.0],["2013-03-19",43.0,43.4,42.4,42.4,55220.0],["2013-03-20",42.6,43.6,42.6,43.2,61865.0],["2013-03-21",43.0,43.4,42.8,43.0,36410.0],["2013-03-22",43.0,43.4,43.0,43.2,37185.0],["2013-03-25",43.4,43.6,42.6,43.2,62785.0],["2013-03-26",43.4,44.4,42.6,43.4,65995.0],["2013-03-27",43.2,44.0,42.6,43.6,34790.0],["2013-03-28",43.8,45.8,43.6,45.6,73655.0],["2013-04-01",45.8,48.4,45.8,47.4,91980.0],["2013-04-02",47.6,48.6,46.2,47.0,90525.0],["2013-04-03",50.8,50.8,46.6,48.0,207380.0],["2013-04-04",48.0,49.0,45.0,45.6,73210.0],["2013-04-05",47.2,50.0,45.4,48.4,172555.0],["2013-04-08",49.8,50.8,47.8,49.4,121055.0],["2013-04-09",49.8,51.8,48.0,51.2,107405.0],["2013-04-10",51.6,55.4,51.2,53.8,215325.0],["2013-04-11",53.8,54.8,51.6,53.8,120700.0],["2013-04-12",53.6,54.6,50.8,51.4,90615.0],["2013-04-15",53.4,54.6,48.2,49.4,148925.0],["2013-04-16",49.6,50.2,48.2,50.2,89130.0],["2013-04-17",50.2,50.8,47.4,49.0,112215.0],["2013-04-18",49.0,49.2,46.2,48.0,106175.0],["2013-04-19",48.0,50.0,47.4,50.0,51235.0],["2013-04-22",49.6,50.2,48.0,50.2,45950.0],["2013-04-23",50.0,51.0,48.6,50.6,50195.0],["2013-04-24",50.6,50.8,48.6,49.0,57695.0],["2013-04-25",49.2,51.6,48.4,50.0,218595.0],["2013-04-26",50.0,50.2,47.6,49.8,53930.0],["2013-04-29",49.0,50.4,48.2,49.6,52155.0],["2013-04-30",47.6,48.4,46.6,47.0,79025.0],["2013-05-01",47.0,47.2,43.8,43.8,85790.0],["2013-05-02",44.0,44.8,43.4,44.2,40735.0],["2013-05-03",44.2,45.4,43.6,43.6,62460.0],["2013-05-06",44.6,45.8,44.2,45.0,68340.0],["2013-05-07",46.8,47.0,40.6,41.2,103305.0],["2013-05-08",42.4,42.8,39.4,41.0,70865.0],["2013-05-09",40.6,42.2,40.4,41.0,44060.0],["2013-05-10",45.0,45.0,41.0,43.2,69185.0],["2013-05-13",43.0,44.0,42.0,42.6,50095.0],["2013-05-14",42.4,43.6,42.4,43.0,34420.0],["2013-05-15",43.0,43.4,40.6,41.0,72110.0],["2013-05-16",41.4,41.6,39.4,41.2,66540.0],["2013-05-17",41.6,41.6,39.6,40.2,59610.0],["2013-05-20",40.2,40.8,38.6,39.6,55415.0],["2013-05-21",39.6,40.4,39.0,39.2,35515.0],["2013-05-22",39.0,41.8,39.0,41.0,112230.0],["2013-05-23",40.0,41.6,39.6,40.8,57630.0],["2013-05-24",40.8,41.0,40.0,40.4,25605.0],["2013-05-28",41.6,41.8,40.0,40.4,44660.0],["2013-05-29",40.6,42.4,39.8,40.2,64910.0],["2013-05-30",40.4,41.2,40.0,40.4,38535.0],["2013-05-31",40.0,41.2,37.8,38.2,79455.0],["2013-06-03",38.8,39.6,37.0,37.8,83880.0],["2013-06-04",38.8,39.8,35.6,35.8,85830.0],["2013-06-05",35.6,38.4,33.6,38.2,124010.0],["2013-06-06",42.4,42.8,37.2,39.2,175560.0],["2013-06-07",39.6,39.6,36.2,37.6,122270.0],["2013-06-10",39.4,39.6,37.0,38.6,59115.0],["2013-06-11",38.6,38.8,37.0,37.6,45290.0],["2013-06-12",38.8,39.2,37.6,38.2,92035.0],["2013-06-13",38.6,39.0,37.6,39.0,80695.0],["2013-06-14",38.4,38.8,38.0,38.0,60995.0],["2013-06-17",38.8,39.0,37.6,38.4,53440.0],["2013-06-18",38.2,38.6,37.6,38.6,30495.0],["2013-06-19",38.4,38.4,37.8,37.8,23145.0],["2013-06-20",38.0,38.4,36.8,38.0,61530.0],["2013-06-21",38.2,40.8,37.2,40.2,107815.0],["2013-06-24",39.8,41.2,38.2,40.6,73345.0],["2013-06-25",40.6,40.8,39.2,39.8,61605.0],["2013-06-26",40.0,40.2,38.0,39.0,84040.0],["2013-06-27",39.2,39.8,38.6,39.6,29545.0],["2013-06-28",39.4,41.4,39.0,41.0,125925.0],["2013-07-01",41.4,42.6,40.8,42.2,75305.0],["2013-07-02",42.8,46.0,41.8,45.0,194865.0],["2013-07-03",45.0,47.2,44.0,47.0,71985.0],["2013-07-05",47.8,52.6,47.2,52.4,187205.0],["2013-07-08",53.8,54.4,51.2,51.6,202860.0],["2013-07-09",51.6,51.6,48.0,51.0,96125.0],["2013-07-10",50.2,52.4,49.0,52.2,89395.0],["2013-07-11",52.6,52.6,50.0,51.0,96015.0],["2013-07-12",50.8,53.4,50.4,52.8,108650.0],["2013-07-15",53.0,53.2,51.8,52.8,58780.0],["2013-07-16",52.0,52.8,50.8,51.6,42400.0],["2013-07-17",51.6,53.8,50.8,51.2,98850.0],["2013-07-18",51.4,51.8,50.4,50.8,51765.0],["2013-07-19",50.6,52.8,50.0,50.8,65255.0],["2013-07-22",50.6,51.0,49.6,50.8,55475.0],["2013-07-23",50.8,51.2,49.4,49.6,88170.0],["2013-07-24",49.8,50.4,48.8,49.6,46935.0],["2013-07-25",49.6,50.8,48.6,50.6,58325.0],["2013-07-26",49.8,50.8,47.0,49.8,73380.0],["2013-07-29",52.0,52.6,50.0,50.2,79415.0],["2013-07-30",50.2,52.6,49.4,51.8,68540.0],["2013-07-31",51.8,55.6,51.0,53.8,192065.0],["2013-08-01",54.8,54.8,52.6,53.6,101620.0],["2013-08-02",53.8,54.0,51.2,53.2,60360.0],["2013-08-05",53.4,53.8,51.6,51.6,67355.0],["2013-08-06",51.6,52.6,50.6,50.6,58040.0],["2013-08-07",51.0,52.8,48.8,52.0,122305.0],["2013-08-08",51.8,51.8,46.6,47.2,169670.0],["2013-08-09",47.2,47.2,44.8,46.4,78085.0],["2013-08-12",45.6,47.2,45.4,47.0,58795.0],["2013-08-13",46.8,47.6,46.4,47.4,41790.0],["2013-08-14",47.6,51.0,47.4,50.2,76420.0],["2013-08-15",56.0,58.6,53.6,54.0,561180.0],["2013-08-16",54.6,54.8,52.0,53.0,104135.0],["2013-08-19",54.8,58.4,53.8,58.0,339330.0],["2013-08-20",60.0,61.8,58.2,59.4,455055.0],["2013-08-21",59.0,59.2,57.2,57.8,168805.0],["2013-08-22",58.0,59.4,57.8,58.0,79405.0],["2013-08-23",58.0,59.4,57.6,57.6,151950.0],["2013-08-26",57.8,62.4,57.6,60.8,275060.0],["2013-08-27",60.0,60.8,59.0,59.0,140575.0],["2013-08-28",60.0,61.6,59.4,60.4,115845.0],["2013-08-29",60.2,64.8,60.2,63.0,255010.0],["2013-08-30",63.0,64.2,61.8,63.0,152775.0],["2013-09-03",64.4,64.8,63.2,64.0,175805.0],["2013-09-04",64.6,65.8,64.0,64.6,161515.0],["2013-09-05",64.4,65.2,61.8,62.2,151890.0],["2013-09-06",63.2,65.0,61.0,64.8,184255.0],["2013-09-09",65.4,69.4,65.0,67.2,152830.0],["2013-09-10",67.6,68.0,66.4,67.2,114275.0],["2013-09-11",68.0,68.6,67.2,67.6,201790.0],["2013-09-12",67.2,68.2,62.4,66.8,231005.0],["2013-09-13",70.0,70.0,66.0,67.8,154860.0],["2013-09-16",68.2,68.6,63.6,64.2,214760.0],["2013-09-17",63.6,66.0,62.8,65.8,129410.0],["2013-09-18",65.8,65.8,63.2,64.0,91505.0],["2013-09-19",63.6,65.0,63.0,63.0,86235.0],["2013-09-20",63.0,63.6,62.2,62.4,124735.0],["2013-09-23",63.0,64.6,60.0,62.8,161425.0],["2013-09-24",67.0,67.4,62.8,64.2,373075.0],["2013-09-25",64.8,65.0,63.2,63.8,166390.0],["2013-09-26",63.8,65.6,63.6,63.8,191135.0],["2013-09-27",63.8,64.0,62.4,63.4,150410.0],["2013-09-30",62.6,64.6,61.2,63.0,137075.0],["2013-10-01",63.2,64.6,62.6,63.6,159845.0],["2013-10-02",63.4,65.0,62.8,64.8,128220.0],["2013-10-03",65.0,65.8,63.6,64.6,81515.0],["2013-10-04",65.2,67.8,64.4,66.6,191520.0],["2013-10-07",67.0,67.6,65.2,65.6,84050.0],["2013-10-08",66.0,66.4,60.0,61.2,311605.0],["2013-10-09",61.2,61.4,56.0,56.6,253540.0],["2013-10-10",57.4,60.0,57.2,60.0,113305.0],["2013-10-11",60.0,60.4,58.2,60.2,125965.0],["2013-10-14",60.2,60.2,57.6,58.8,104845.0],["2013-10-15",59.4,60.8,57.4,57.6,68940.0],["2013-10-16",58.4,60.4,57.6,60.0,105820.0],["2013-10-17",60.0,60.4,58.4,60.4,82975.0],["2013-10-18",61.0,61.0,58.8,59.4,76220.0],["2013-10-21",59.8,59.8,57.2,58.2,102615.0],["2013-10-22",58.0,58.6,55.6,57.4,85330.0],["2013-10-23",57.0,57.4,55.4,56.2,71305.0],["2013-10-24",56.4,58.6,55.6,58.0,68145.0],["2013-10-25",58.6,58.8,57.0,57.6,59750.0],["2013-10-28",57.4,58.4,55.8,56.8,61265.0],["2013-10-29",57.4,58.0,56.0,57.8,66140.0],["2013-10-30",60.4,64.4,59.6,62.0,387495.0],["2013-10-31",63.0,63.2,59.2,62.0,433005.0],["2013-11-01",61.6,62.8,59.2,60.8,91045.0],["2013-11-04",60.2,61.0,59.0,59.4,80910.0],["2013-11-05",59.2,60.6,57.2,58.4,70455.0],["2013-11-06",57.8,58.0,54.6,56.2,195305.0],["2013-11-07",56.4,57.4,53.6,55.2,102190.0],["2013-11-08",55.0,59.0,54.0,58.0,106900.0],["2013-11-11",57.8,60.2,57.6,59.4,108830.0],["2013-11-12",59.0,59.4,56.6,57.0,64285.0],["2013-11-13",57.2,58.8,56.6,58.2,80465.0],["2013-11-14",63.4,63.6,59.6,60.8,327180.0],["2013-11-15",61.6,62.8,60.6,60.8,166400.0],["2013-11-18",63.0,64.2,59.8,61.0,206605.0],["2013-11-19",61.4,63.8,60.0,62.8,104760.0],["2013-11-20",63.2,64.6,61.6,62.2,127535.0],["2013-11-21",63.6,67.8,63.4,67.8,281860.0],["2013-11-22",68.8,72.6,68.2,69.4,302205.0],["2013-11-25",70.6,71.6,66.6,68.4,134390.0],["2013-11-26",68.2,69.4,67.6,68.8,147505.0],["2013-11-27",69.0,71.6,68.2,71.2,170330.0],["2013-11-29",71.6,75.0,71.6,74.4,109625.0],["2013-12-02",75.8,81.6,75.6,77.0,471475.0],["2013-12-03",77.4,79.8,73.6,79.6,752110.0],["2013-12-04",79.2,81.6,76.2,80.2,215320.0],["2013-12-05",80.0,85.0,80.0,80.8,281480.0],["2013-12-06",81.6,86.8,80.0,84.6,362470.0],["2013-12-09",85.2,86.8,83.2,85.2,187100.0],["2013-12-10",84.8,84.8,80.6,83.8,175835.0],["2013-12-11",86.6,86.8,80.4,81.2,161440.0],["2013-12-12",81.0,81.8,77.6,79.0,172295.0],["2013-12-13",79.6,80.8,76.0,77.4,152005.0],["2013-12-16",77.4,92.4,77.4,92.2,821980.0],["2013-12-17",90.4,93.0,87.2,89.4,452390.0],["2013-12-18",89.6,91.8,88.4,90.2,296435.0],["2013-12-19",91.6,96.8,89.0,93.6,319995.0],["2013-12-20",94.0,99.4,92.4,98.6,774460.0],["2013-12-23",102.0,109.0,100.4,100.8,560460.0],["2013-12-24",102.8,103.8,98.6,101.6,180430.0],["2013-12-26",103.0,105.0,101.2,102.6,144915.0],["2013-12-27",103.2,103.8,100.4,102.6,134020.0],["2013-12-30",103.0,104.4,101.8,103.2,197830.0],["2013-12-31",104.4,105.2,102.2,102.4,164370.0],["2014-01-02",102.8,104.2,98.4,104.2,268380.0],["2014-01-03",106.0,108.0,103.0,106.2,432760.0],["2014-01-06",108.0,108.8,104.0,104.2,234410.0],["2014-01-07",105.0,105.8,98.6,100.2,278940.0],["2014-01-08",100.2,104.2,100.0,103.2,177245.0],["2014-01-09",103.6,105.6,102.0,103.6,218855.0],["2014-01-10",104.0,105.0,102.2,103.6,218310.0],["2014-01-13",105.6,115.4,104.0,110.2,531280.0],["2014-01-14",113.0,123.8,113.0,122.4,464355.0],["2014-01-15",124.8,125.0,117.4,120.2,283870.0],["2014-01-16",121.2,122.8,119.0,121.4,186145.0],["2014-01-17",121.0,124.2,120.0,122.6,191895.0],["2014-01-21",122.8,127.6,119.6,127.0,311560.0],["2014-01-22",127.8,130.0,126.0,127.2,228720.0],["2014-01-23",126.0,128.4,122.6,128.0,232970.0],["2014-01-24",125.0,128.6,123.2,125.0,241165.0],["2014-01-27",122.8,123.0,100.0,114.6,628040.0],["2014-01-28",113.4,117.4,110.8,116.2,191870.0],["2014-01-29",115.0,116.8,111.4,114.0,150070.0],["2014-01-30",115.0,121.6,114.6,120.2,208045.0],["2014-01-31",118.8,119.6,108.0,108.8,295065.0],["2014-02-03",112.0,115.2,104.8,106.0,221845.0],["2014-02-04",107.2,111.2,106.8,107.8,152980.0],["2014-02-05",107.4,108.4,102.2,107.6,191360.0],["2014-02-06",108.8,109.8,104.2,104.6,188090.0],["2014-02-07",105.0,109.0,104.0,106.8,150605.0],["2014-02-10",109.4,117.8,109.0,116.4,220880.0],["2014-02-11",119.4,120.0,115.2,116.2,144480.0],["2014-02-12",116.4,119.2,113.6,114.4,138530.0],["2014-02-13",112.8,116.4,110.0,115.6,130375.0],["2014-02-14",115.2,117.0,112.2,114.0,89590.0],["2014-02-18",114.6,116.8,113.6,116.4,111490.0],["2014-02-19",115.6,117.2,113.0,114.2,114085.0],["2014-02-20",113.8,116.4,111.8,115.4,91830.0],["2014-02-21",117.6,117.6,114.0,115.2,129430.0],["2014-02-24",115.4,123.4,115.2,120.2,270285.0],["2014-02-25",122.0,127.0,120.6,121.6,186090.0],["2014-02-26",122.2,125.0,119.6,123.4,168960.0],["2014-02-27",123.4,138.4,123.4,133.0,375595.0],["2014-02-28",139.0,139.0,123.8,128.0,387140.0],["2014-03-03",125.0,127.8,120.2,126.0,274020.0],["2014-03-04",128.0,131.0,125.6,127.6,671820.0],["2014-03-05",129.4,133.0,126.6,127.4,182240.0],["2014-03-06",127.0,129.4,117.2,121.0,217740.0],["2014-03-07",122.2,122.8,116.4,119.0,171745.0],["2014-03-10",120.0,120.2,113.2,117.2,216440.0],["2014-03-11",125.4,131.8,117.0,118.0,481685.0],["2014-03-12",115.2,115.4,110.6,113.4,194680.0],["2014-03-13",114.2,115.8,106.4,108.0,270715.0],["2014-03-14",107.0,110.2,103.8,107.4,213865.0],["2014-03-17",111.8,112.0,101.2,105.2,244030.0],["2014-03-18",105.0,109.4,103.2,107.2,225600.0],["2014-03-19",107.4,108.6,101.4,102.8,251765.0],["2014-03-20",102.4,104.0,97.2,99.2,235310.0],["2014-03-21",98.8,100.0,89.2,93.6,545795.0],["2014-03-24",93.6,94.4,78.8,82.6,686195.0],["2014-03-25",85.0,91.2,81.2,89.6,372695.0],["2014-03-26",91.6,95.2,87.0,88.0,342265.0],["2014-03-27",87.6,90.6,82.4,86.2,258405.0],["2014-03-28",86.6,89.4,82.4,84.8,194755.0],["2014-03-31",86.0,91.0,85.2,90.6,199275.0],["2014-04-01",90.4,93.4,88.0,90.0,140935.0],["2014-04-02",90.4,91.0,86.0,87.8,136440.0],["2014-04-03",88.0,88.8,86.0,87.4,150335.0],["2014-04-04",87.4,88.8,81.0,81.8,257520.0],["2014-04-07",80.6,85.2,77.8,82.0,261515.0],["2014-04-08",84.4,88.4,81.0,86.4,241265.0],["2014-04-09",87.0,89.4,83.6,87.2,173175.0],["2014-04-10",88.0,88.8,80.0,80.8,206875.0],["2014-04-11",79.6,81.8,73.0,77.0,418615.0],["2014-04-14",79.2,79.8,72.4,74.4,183530.0],["2014-04-15",75.0,76.0,66.8,73.8,275615.0],["2014-04-16",74.8,81.2,74.8,81.0,182890.0],["2014-04-17",80.4,84.2,78.2,80.6,138570.0],["2014-04-21",80.8,83.6,79.6,83.4,115855.0],["2014-04-22",84.4,87.2,84.0,86.2,160915.0],["2014-04-23",86.8,87.2,81.4,83.4,104235.0],["2014-04-24",83.8,84.2,78.4,82.6,138010.0],["2014-04-25",80.6,82.0,77.4,77.8,151445.0],["2014-04-28",78.6,80.2,74.0,78.8,173195.0],["2014-04-29",85.0,92.6,81.0,89.8,475465.0],["2014-04-30",90.2,90.6,86.0,87.6,241770.0],["2014-05-01",87.0,88.6,84.6,86.6,173780.0],["2014-05-02",87.4,88.8,82.6,86.6,215355.0],["2014-05-05",85.4,88.0,84.4,87.0,110530.0],["2014-05-06",86.6,87.8,82.0,82.2,122695.0],["2014-05-07",82.6,83.8,77.2,80.2,186210.0],["2014-05-08",78.0,83.0,76.0,76.4,169240.0],["2014-05-09",76.0,81.0,76.0,79.4,149945.0],["2014-05-12",80.6,86.8,80.2,85.4,220380.0],["2014-05-13",84.6,86.4,83.2,84.6,140080.0],["2014-05-14",84.8,89.4,82.4,85.0,160030.0],["2014-05-15",84.4,86.4,80.8,83.6,152970.0],["2014-05-16",84.0,84.6,81.6,83.0,144685.0],["2014-05-19",83.4,92.6,82.8,91.6,277410.0],["2014-05-20",92.0,93.8,87.6,88.2,194820.0],["2014-05-21",89.0,90.8,86.4,87.4,90060.0],["2014-05-22",87.4,92.2,87.4,90.6,124530.0],["2014-05-23",90.8,98.6,90.8,97.0,238710.0],["2014-05-27",99.6,104.0,98.6,102.6,240220.0],["2014-05-28",101.6,103.0,98.0,98.4,155460.0],["2014-05-29",99.0,100.0,96.4,98.2,86290.0],["2014-05-30",98.0,98.6,92.0,94.2,165640.0],["2014-06-02",95.2,96.8,92.6,94.4,119245.0],["2014-06-03",94.0,98.8,93.0,95.4,414815.0],["2014-06-04",95.0,101.8,92.4,101.6,235855.0],["2014-06-05",93.8,97.2,90.2,90.4,290075.0],["2014-06-06",82.8,85.2,81.8,83.4,1192810.0],["2014-06-09",83.0,89.6,82.8,87.6,328240.0],["2014-06-10",87.6,90.6,85.6,87.6,140825.0],["2014-06-11",87.2,90.0,86.2,88.6,161305.0],["2014-06-12",88.8,94.0,88.2,91.0,291155.0],["2014-06-13",91.8,93.2,88.2,89.6,298040.0],["2014-06-16",90.0,92.8,89.2,92.0,242660.0],["2014-06-17",91.6,92.4,89.2,89.8,160130.0],["2014-06-18",90.8,93.8,90.0,93.6,184485.0],["2014-06-19",94.8,97.0,94.0,96.6,243165.0],["2014-06-20",97.2,100.6,96.2,100.0,318155.0],["2014-06-23",100.2,101.2,96.4,97.8,249810.0],["2014-06-24",98.0,98.0,94.4,95.0,145710.0],["2014-06-25",94.4,96.8,93.2,95.6,137105.0],["2014-06-26",95.2,95.8,93.0,94.0,91355.0],["2014-06-27",93.2,94.6,91.2,92.4,208205.0],["2014-06-30",92.2,93.6,91.4,92.4,113950.0],["2014-07-01",93.0,97.2,92.8,97.2,180040.0],["2014-07-02",97.2,100.6,97.2,100.2,265580.0],["2014-07-03",100.0,101.4,98.8,100.2,61660.0],["2014-07-07",100.0,100.4,94.8,94.8,169800.0],["2014-07-08",94.0,94.2,86.4,86.8,300160.0],["2014-07-09",87.2,94.4,84.4,93.6,338775.0],["2014-07-10",88.2,93.4,86.6,90.4,169690.0],["2014-07-11",90.4,93.0,89.6,91.4,83350.0],["2014-07-14",92.0,92.6,89.4,89.8,103490.0],["2014-07-15",89.6,90.8,85.0,85.2,174925.0],["2014-07-16",86.0,86.6,82.6,83.6,139145.0],["2014-07-17",83.0,84.6,80.2,81.6,219865.0],["2014-07-18",81.8,85.0,81.4,84.4,127220.0],["2014-07-21",84.2,86.6,82.6,86.0,82560.0],["2014-07-22",86.8,88.4,86.0,86.4,95200.0],["2014-07-23",87.0,91.0,86.6,90.8,139415.0],["2014-07-24",91.2,91.8,89.0,89.4,97885.0],["2014-07-25",89.0,89.2,86.0,88.0,92625.0],["2014-07-28",87.6,87.8,83.6,85.8,93995.0],["2014-07-29",86.2,90.8,85.6,90.0,143760.0],["2014-07-30",91.8,92.6,89.6,91.2,152960.0],["2014-07-31",89.6,90.0,86.0,86.8,289920.0],["2014-08-01",86.6,87.6,83.8,85.4,125385.0],["2014-08-04",86.0,89.8,83.4,88.0,143650.0],["2014-08-05",88.4,90.8,87.0,88.8,167000.0],["2014-08-06",88.4,93.6,87.2,91.6,166465.0],["2014-08-07",86.6,87.6,82.0,84.4,184350.0],["2014-08-08",84.6,87.4,82.8,86.8,141110.0],["2014-08-11",87.4,90.4,86.2,89.4,129290.0],["2014-08-12",89.0,90.2,86.4,86.8,110785.0],["2014-08-13",90.6,90.6,87.4,88.6,301780.0],["2014-08-14",89.2,93.4,88.6,93.0,223925.0],["2014-08-15",95.0,95.6,89.8,92.8,197585.0],["2014-08-18",95.2,95.4,92.8,93.6,152920.0],["2014-08-19",93.8,94.0,90.8,92.0,103465.0],["2014-08-20",91.2,92.2,90.0,90.2,88100.0],["2014-08-21",90.6,91.0,89.2,89.6,94255.0],["2014-08-22",89.4,91.4,88.2,90.6,88040.0],["2014-08-25",91.8,94.6,91.8,93.6,136335.0],["2014-08-26",93.8,96.8,93.6,95.8,157395.0],["2014-08-27",95.6,96.6,94.2,94.6,98755.0],["2014-08-28",94.2,95.4,92.4,92.4,90255.0],["2014-08-29",92.4,94.2,91.2,93.8,73185.0],["2014-09-02",95.0,97.8,94.0,97.6,217550.0],["2014-09-03",98.0,98.4,94.4,95.4,204910.0],["2014-09-04",95.8,97.2,93.8,95.0,110785.0],["2014-09-05",94.6,95.6,92.6,94.6,112485.0],["2014-09-08",95.8,99.6,95.8,98.0,143020.0],["2014-09-09",98.4,98.6,94.0,94.8,132255.0],["2014-09-10",94.8,97.0,94.6,96.8,83295.0],["2014-09-11",95.6,96.6,94.2,96.4,70020.0],["2014-09-12",96.2,96.8,94.4,95.2,79170.0],["2014-09-15",95.6,95.6,90.2,90.4,131405.0],["2014-09-16",90.4,91.2,89.0,90.0,109600.0],["2014-09-17",90.6,93.2,90.6,91.8,141405.0],["2014-09-18",92.2,92.4,88.0,89.6,133135.0],["2014-09-19",90.0,90.8,87.0,88.4,240780.0],["2014-09-22",88.0,89.6,85.0,86.0,121580.0],["2014-09-23",89.4,89.8,85.4,85.8,158000.0],["2014-09-24",86.2,88.2,86.2,86.6,131930.0],["2014-09-25",86.0,87.0,80.6,83.0,242925.0],["2014-09-26",83.8,84.6,83.0,83.8,98550.0],["2014-09-29",83.2,86.4,81.6,86.4,127885.0],["2014-09-30",86.2,87.0,83.2,83.4,195325.0],["2014-10-01",83.4,83.6,80.4,82.4,195070.0],["2014-10-02",82.0,83.6,78.4,81.0,151115.0],["2014-10-03",82.4,82.6,79.4,82.2,101530.0],["2014-10-06",83.2,86.0,81.6,84.0,148135.0],["2014-10-07",85.2,91.8,83.6,86.6,334165.0],["2014-10-08",86.6,91.6,86.4,91.4,331675.0],["2014-10-09",91.4,92.6,87.4,88.2,203115.0],["2014-10-10",86.6,91.8,86.6,88.0,217070.0],["2014-10-13",88.2,89.6,82.0,84.6,229975.0],["2014-10-14",86.0,92.8,85.0,89.8,293550.0],["2014-10-15",87.4,94.2,86.4,93.8,260985.0],["2014-10-16",91.0,106.4,89.2,103.4,463060.0],["2014-10-17",103.8,103.8,97.0,97.6,250740.0],["2014-10-20",97.0,100.8,96.4,100.2,136625.0],["2014-10-21",100.8,101.0,98.4,99.8,88995.0],["2014-10-22",99.6,100.6,96.8,97.0,147795.0],["2014-10-23",98.4,101.4,96.6,99.8,137975.0],["2014-10-24",100.4,105.0,99.8,102.6,287575.0],["2014-10-27",109.4,117.0,105.4,116.0,1166895.0],["2014-10-28",114.0,116.4,108.4,109.6,549295.0],["2014-10-29",110.0,111.0,106.2,108.2,250765.0],["2014-10-30",114.8,115.0,111.2,112.6,311390.0],["2014-10-31",113.2,113.8,110.2,112.0,243070.0],["2014-11-03",112.0,113.6,108.0,110.4,170120.0],["2014-11-04",109.6,112.0,108.0,111.0,123975.0],["2014-11-05",109.4,111.0,102.4,102.6,200915.0],["2014-11-06",103.8,106.2,98.8,103.0,168195.0],["2014-11-07",102.2,102.2,98.2,99.0,190500.0],["2014-11-10",98.8,104.4,98.6,104.2,148930.0],["2014-11-11",103.6,107.6,102.4,105.8,144630.0],["2014-11-12",104.6,105.0,102.6,104.8,93785.0],["2014-11-13",104.6,106.8,103.6,103.8,82635.0],["2014-11-14",103.6,105.8,101.8,105.6,119610.0],["2014-11-17",105.4,106.2,97.8,98.0,218580.0],["2014-11-18",99.6,101.0,97.8,100.2,85085.0],["2014-11-19",99.6,100.4,96.6,96.8,109190.0],["2014-11-20",100.6,101.6,98.6,100.8,184655.0],["2014-11-21",102.4,104.2,100.0,102.0,142905.0],["2014-11-24",102.0,105.8,100.8,105.0,142630.0],["2014-11-25",105.6,105.8,103.4,105.2,99220.0],["2014-11-26",104.8,109.0,104.0,108.8,107680.0],["2014-11-28",108.2,110.6,106.4,106.8,69220.0],["2014-12-01",106.4,107.8,102.2,102.2,113360.0],["2014-12-02",102.8,107.6,102.0,106.4,152085.0],["2014-12-03",106.4,110.2,104.6,108.4,128515.0],["2014-12-04",108.8,110.4,105.6,107.0,106830.0],["2014-12-05",107.4,110.0,105.0,109.4,116490.0],["2014-12-08",110.0,113.6,108.6,109.8,190970.0],["2014-12-09",108.2,111.0,106.0,111.0,192395.0],["2014-12-10",113.6,116.8,112.2,114.8,253785.0],["2014-12-11",116.0,120.0,115.2,118.6,275925.0],["2014-12-12",115.8,119.2,115.0,115.2,146695.0],["2014-12-15",116.4,120.6,112.4,112.6,324380.0],["2014-12-16",111.6,116.2,110.2,112.0,127855.0],["2014-12-17",111.0,118.2,111.0,118.2,162490.0],["2014-12-18",120.2,122.8,117.4,118.4,169590.0],["2014-12-19",118.2,121.6,116.6,119.4,293765.0],["2014-12-22",119.0,121.6,117.4,118.8,135705.0],["2014-12-23",119.0,119.4,112.2,112.6,192000.0],["2014-12-24",113.0,117.2,112.8,116.2,47465.0],["2014-12-26",117.0,119.4,114.6,118.4,60455.0],["2014-12-29",118.4,120.2,118.2,119.6,73210.0],["2014-12-30",119.6,120.2,116.4,116.4,71240.0],["2014-12-31",116.8,119.4,116.4,118.6,190045.0],["2015-01-02",118.0,120.8,114.0,115.2,186455.0],["2015-01-05",114.6,119.2,112.4,117.2,142090.0],["2015-01-06",118.2,119.8,113.6,114.8,189485.0],["2015-01-07",115.8,118.0,115.0,118.0,69580.0],["2015-01-08",119.0,120.0,117.2,119.0,107665.0],["2015-01-09",121.0,129.6,120.6,126.2,370960.0],["2015-01-12",127.2,131.8,125.4,128.2,230940.0],["2015-01-13",130.0,131.6,121.6,124.0,208155.0],["2015-01-14",122.0,123.6,116.4,116.6,286885.0],["2015-01-15",119.8,130.4,118.2,124.0,742475.0],["2015-01-16",122.4,138.4,121.2,136.2,2023200.0],["2015-01-20",138.2,148.6,137.4,145.8,672320.0],["2015-01-21",145.4,154.8,139.4,142.2,540340.0],["2015-01-22",143.0,147.2,136.4,147.2,295825.0],["2015-01-23",147.6,148.8,142.8,147.4,159105.0],["2015-01-26",147.8,154.0,147.4,152.0,206755.0],["2015-01-27",150.0,158.4,150.0,156.4,256410.0],["2015-01-28",158.0,161.2,152.2,153.0,291350.0],["2015-01-29",154.0,158.2,148.2,157.2,158350.0],["2015-01-30",156.4,161.4,154.8,156.2,244305.0],["2015-02-02",156.0,159.6,151.2,154.4,236725.0],["2015-02-03",153.8,155.2,140.6,149.4,284500.0],["2015-02-04",148.2,156.4,145.4,154.4,202035.0],["2015-02-05",154.6,159.8,153.0,159.6,176925.0],["2015-02-06",162.6,166.4,158.0,159.4,244570.0],["2015-02-09",159.6,164.0,156.6,160.6,137295.0],["2015-02-10",162.4,167.0,160.8,165.6,129885.0],["2015-02-11",164.6,171.0,161.8,164.8,181070.0],["2015-02-12",168.0,169.8,164.8,168.0,158895.0],["2015-02-13",168.0,176.8,164.8,176.0,277455.0],["2015-02-17",178.4,184.6,174.2,176.4,364360.0],["2015-02-18",176.4,182.0,176.0,181.4,226770.0],["2015-02-19",180.0,187.2,180.0,185.0,166745.0],["2015-02-20",185.4,194.0,183.2,190.2,233290.0],["2015-02-23",192.6,196.6,188.2,189.8,324225.0],["2015-02-24",189.6,192.8,182.2,186.2,287445.0],["2015-02-25",185.0,188.4,168.0,186.6,355145.0],["2015-02-26",186.8,188.2,180.8,186.2,174465.0],["2015-02-27",173.0,185.0,170.2,183.0,263085.0],["2015-03-02",180.6,182.0,173.8,178.4,319135.0],["2015-03-03",177.0,177.8,167.6,171.4,542985.0],["2015-03-04",170.0,177.8,167.2,176.6,189995.0],["2015-03-05",177.8,184.4,177.0,178.8,217775.0],["2015-03-06",177.4,179.4,173.0,176.0,182205.0],["2015-03-09",177.2,178.0,170.6,175.8,157700.0],["2015-03-10",173.2,183.4,172.6,180.4,175905.0],["2015-03-11",181.2,184.2,177.6,180.4,188905.0],["2015-03-12",181.2,186.8,179.8,185.8,195995.0],["2015-03-13",184.8,188.0,180.2,185.8,191665.0],["2015-03-16",186.6,190.0,185.0,188.2,210590.0],["2015-03-17",188.2,191.2,186.0,188.6,146625.0],["2015-03-18",187.8,191.8,184.4,189.4,154720.0],["2015-03-19",187.8,195.0,185.0,194.2,177975.0],["2015-03-20",194.4,199.0,191.0,191.6,436635.0],["2015-03-23",192.0,192.6,186.6,191.0,149825.0],["2015-03-24",191.0,194.0,184.0,185.0,206130.0],["2015-03-25",175.8,179.0,158.0,159.6,453515.0],["2015-03-26",147.2,154.2,147.0,151.6,1013140.0],["2015-03-27",153.6,166.0,153.6,164.4,450770.0],["2015-03-30",171.6,177.6,167.0,172.8,404260.0],["2015-03-31",170.6,172.0,165.4,165.4,201375.0],["2015-04-01",164.8,166.4,158.4,166.0,230025.0],["2015-04-02",166.0,166.2,158.0,158.8,224760.0],["2015-04-06",158.4,159.8,155.0,156.2,172220.0],["2015-04-07",158.6,164.0,158.2,160.2,154125.0],["2015-04-08",160.8,165.4,160.6,163.4,133425.0],["2015-04-09",163.4,166.2,159.0,163.8,108680.0],["2015-04-10",164.4,168.4,163.4,167.0,105365.0],["2015-04-13",167.6,171.6,165.6,166.4,123200.0],["2015-04-14",166.0,168.4,161.8,163.8,133125.0],["2015-04-15",166.0,167.8,164.8,165.4,127110.0],["2015-04-16",164.8,168.0,164.0,164.6,132705.0],["2015-04-17",163.4,165.0,159.0,161.4,346810.0],["2015-04-20",162.4,166.4,160.0,165.8,138335.0],["2015-04-21",167.6,169.4,165.0,168.4,141760.0],["2015-04-22",170.0,172.0,165.8,170.2,127175.0],["2015-04-23",169.8,173.8,168.0,173.0,110705.0],["2015-04-24",173.0,176.2,171.6,171.6,120470.0],["2015-04-27",172.8,177.6,164.4,164.6,267360.0],["2015-04-28",165.0,169.0,158.6,163.6,195740.0],["2015-04-29",162.4,167.2,158.0,160.6,202805.0],["2015-04-30",160.2,163.6,153.0,154.6,450790.0],["2015-05-01",156.6,159.2,153.8,159.0,177245.0],["2015-05-04",159.4,163.4,158.4,160.8,152780.0],["2015-05-05",160.2,161.0,152.0,153.2,253530.0],["2015-05-06",154.4,159.0,153.0,157.6,176040.0],["2015-05-07",156.0,159.6,153.6,157.8,144010.0],["2015-05-08",157.8,166.4,157.0,164.6,200020.0],["2015-05-11",165.0,171.8,164.6,170.4,139915.0],["2015-05-12",169.4,172.4,166.4,170.2,118060.0],["2015-05-13",171.6,173.4,168.6,169.4,94430.0],["2015-05-14",170.4,174.8,165.6,172.6,118650.0],["2015-05-15",172.8,173.4,168.6,170.8,79620.0],["2015-05-18",170.0,175.0,168.6,174.4,110965.0],["2015-05-19",174.6,176.2,173.0,174.8,65230.0],["2015-05-20",174.8,178.8,172.2,176.8,84245.0],["2015-05-21",175.8,178.2,175.0,177.2,71605.0],["2015-05-22",176.8,179.8,176.2,177.4,75455.0],["2015-05-26",176.6,178.4,175.4,177.8,78860.0],["2015-05-27",178.8,180.0,176.4,179.8,105955.0],["2015-05-28",179.0,181.0,174.0,176.8,338425.0],["2015-05-29",176.4,180.4,176.0,180.0,147270.0],["2015-06-01",181.8,182.6,176.0,178.8,271705.0],["2015-06-02",177.8,179.0,174.8,177.8,215810.0],["2015-06-03",178.6,179.8,176.8,178.2,97480.0],["2015-06-04",177.6,179.4,173.0,175.2,88720.0],["2015-06-05",174.6,176.2,167.4,176.2,110945.0],["2015-06-08",175.8,180.2,175.4,177.2,108860.0],["2015-06-09",179.8,179.8,176.6,179.0,92140.0],["2015-06-10",179.8,181.4,177.4,179.8,120080.0],["2015-06-11",180.2,180.8,177.6,179.8,67935.0],["2015-06-12",179.2,180.0,178.0,178.2,73865.0],["2015-06-15",177.2,178.6,174.4,177.4,99300.0],["2015-06-16",177.2,180.8,177.0,179.6,115245.0],["2015-06-17",179.6,182.8,179.0,182.6,120295.0],["2015-06-18",183.4,191.0,183.0,190.6,194015.0],["2015-06-19",190.0,191.4,187.6,187.6,313935.0],["2015-06-22",189.8,200.0,189.4,199.2,236360.0],["2015-06-23",201.6,223.2,201.6,222.2,502465.0],["2015-06-24",221.0,229.0,219.8,223.8,386245.0],["2015-06-25",226.8,228.6,218.0,222.4,219465.0],["2015-06-26",222.2,225.2,219.2,223.2,194720.0],["2015-06-29",212.2,221.6,208.4,211.2,216330.0],["2015-06-30",213.8,223.8,213.0,222.8,213445.0],["2015-07-01",224.6,225.8,217.8,220.0,147990.0],["2015-07-02",220.8,221.4,215.4,217.6,104310.0],["2015-07-06",215.2,225.0,209.2,223.2,142795.0],["2015-07-07",223.8,227.2,219.4,227.2,200815.0],["2015-07-08",223.8,225.0,217.6,218.2,145840.0],["2015-07-09",228.2,243.4,225.2,242.2,356650.0],["2015-07-10",244.2,248.8,237.4,239.6,288680.0],["2015-07-13",243.2,243.6,237.8,239.4,206165.0],["2015-07-14",239.6,244.4,236.8,243.6,196550.0],["2015-07-15",246.4,255.2,236.8,237.2,289720.0],["2015-07-16",241.6,244.0,237.2,241.8,200720.0],["2015-07-17",242.6,243.0,238.0,241.8,407405.0],["2015-07-20",243.2,250.6,242.2,248.6,181745.0],["2015-07-21",259.0,262.4,243.0,246.4,289875.0],["2015-07-22",243.4,250.8,238.6,248.4,139915.0],["2015-07-23",248.4,248.4,237.2,239.8,159400.0],["2015-07-24",237.6,245.8,235.0,235.8,175605.0],["2015-07-27",235.0,235.0,221.6,232.4,219995.0],["2015-07-28",234.0,246.0,230.6,244.0,167845.0],["2015-07-29",242.4,244.8,234.2,238.8,144155.0],["2015-07-30",244.6,245.0,235.2,242.2,149525.0],["2015-07-31",242.6,246.6,237.4,241.2,134725.0],["2015-08-03",244.2,249.6,238.4,242.4,148095.0],["2015-08-04",242.8,243.8,230.4,235.2,217270.0],["2015-08-05",236.0,243.8,235.4,239.8,121890.0],["2015-08-06",239.6,241.4,226.4,228.4,171175.0],["2015-08-07",224.2,224.6,210.4,216.6,299265.0],["2015-08-10",217.6,224.8,217.6,223.8,237965.0],["2015-08-11",246.6,300.2,246.2,277.8,1545490.0],["2015-08-12",272.8,275.8,256.4,273.0,400995.0],["2015-08-13",279.4,289.8,268.4,268.8,386740.0],["2015-08-14",267.6,276.8,260.6,266.0,255770.0],["2015-08-17",266.0,285.0,264.0,282.8,218015.0],["2015-08-18",283.0,283.6,269.2,269.8,191840.0],["2015-08-19",268.0,272.2,260.2,262.4,192330.0],["2015-08-20",260.0,264.6,246.6,246.8,223385.0],["2015-08-21",238.0,251.0,233.6,243.0,242965.0],["2015-08-24",219.0,232.0,202.0,214.6,380635.0],["2015-08-25",231.2,231.2,204.8,205.0,286200.0],["2015-08-26",211.4,217.8,200.6,215.8,289785.0],["2015-08-27",223.4,234.6,219.0,232.4,343655.0],["2015-08-28",227.2,234.2,225.6,232.4,189395.0],["2015-08-31",229.8,234.0,214.8,215.4,210915.0],["2015-09-01",207.6,212.2,201.6,210.2,556100.0],["2015-09-02",214.0,219.4,210.6,218.6,200280.0],["2015-09-03",220.6,223.0,207.6,208.2,166445.0],["2015-09-04",205.6,210.8,202.2,205.2,198085.0],["2015-09-08",210.2,213.2,205.6,212.8,219900.0],["2015-09-09",214.4,215.0,202.6,203.4,193025.0],["2015-09-10",203.4,205.6,196.4,202.0,363465.0],["2015-09-11",206.6,208.0,196.2,200.0,261705.0],["2015-09-14",200.0,201.8,193.2,195.0,128360.0],["2015-09-15",195.0,204.0,194.0,203.4,148500.0],["2015-09-16",208.4,208.4,196.2,199.0,231895.0],["2015-09-17",198.6,209.4,198.2,207.4,203070.0],["2015-09-18",203.4,212.4,202.6,211.4,269665.0],["2015-09-21",212.0,214.0,193.6,198.2,355725.0],["2015-09-22",193.2,199.4,190.8,195.4,208195.0],["2015-09-23",196.0,197.6,185.6,189.8,296465.0],["2015-09-24",188.4,191.2,180.8,183.8,203415.0],["2015-09-25",186.6,187.8,167.6,172.6,402760.0],["2015-09-28",170.2,175.4,158.4,163.0,429140.0],["2015-09-29",158.2,168.4,125.0,128.2,1325735.0],["2015-09-30",141.4,157.6,140.0,141.4,1301760.0],["2015-10-01",142.4,146.0,128.6,135.4,683280.0],["2015-10-02",131.2,140.6,128.0,140.4,479560.0],["2015-10-05",142.8,145.8,136.2,141.8,328160.0],["2015-10-06",139.8,143.0,127.2,136.0,316705.0],["2015-10-07",136.8,145.4,130.0,145.2,325255.0],["2015-10-08",144.2,152.4,140.4,152.2,476230.0],["2015-10-09",153.4,161.6,148.6,160.8,372330.0],["2015-10-12",161.2,162.2,154.4,156.0,217615.0],["2015-10-13",155.0,162.4,152.0,152.4,270155.0],["2015-10-14",153.4,159.0,148.0,149.6,299710.0],["2015-10-15",148.8,156.6,147.4,156.4,248140.0],["2015-10-16",157.4,159.8,151.2,153.6,568545.0],["2015-10-19",155.4,156.0,145.6,150.8,285695.0],["2015-10-20",149.8,150.4,139.2,139.8,291600.0],["2015-10-21",139.6,142.2,130.4,136.0,364020.0],["2015-10-22",137.0,140.0,130.0,132.6,329185.0],["2015-10-23",135.0,141.8,131.0,141.2,308100.0],["2015-10-26",140.0,141.4,136.4,138.4,201425.0],["2015-10-27",137.0,140.8,134.6,140.0,220690.0],["2015-10-28",140.0,147.0,137.0,146.8,219355.0],["2015-10-29",146.0,147.2,137.2,137.6,215975.0],["2015-10-30",138.2,140.0,133.6,135.0,245825.0],["2015-11-02",135.8,154.8,135.8,153.6,318695.0],["2015-11-03",152.0,160.6,146.6,158.0,307860.0],["2015-11-04",164.2,165.2,156.4,161.0,301875.0],["2015-11-05",160.4,161.0,154.0,155.6,200935.0],["2015-11-06",155.4,162.6,151.2,160.0,320300.0],["2015-11-09",146.2,161.4,141.0,150.0,705925.0],["2015-11-10",150.0,150.0,135.4,140.4,454280.0],["2015-11-11",140.4,142.2,135.8,135.8,230670.0],["2015-11-12",134.4,135.0,131.4,131.8,163465.0],["2015-11-13",131.0,135.8,130.0,134.4,159725.0],["2015-11-16",133.4,140.2,133.0,140.2,245510.0],["2015-11-17",141.6,153.8,140.0,149.4,354650.0],["2015-11-18",149.4,153.2,146.8,153.2,203415.0],["2015-11-19",153.8,154.0,139.8,140.8,262815.0],["2015-11-20",141.4,145.6,139.2,143.8,171225.0],["2015-11-23",143.4,153.0,142.2,150.4,175740.0],["2015-11-24",149.0,155.4,147.6,154.0,165730.0],["2015-11-25",154.6,159.8,150.2,159.6,166160.0],["2015-11-27",159.4,161.0,154.0,156.2,103145.0],["2015-11-30",158.4,174.0,156.6,171.2,430835.0],["2015-12-01",171.8,173.4,164.6,171.0,417605.0],["2015-12-02",171.8,184.6,171.0,174.4,393580.0],["2015-12-03",175.6,176.8,164.0,165.2,238970.0],["2015-12-04",166.8,174.4,164.2,174.4,229665.0],["2015-12-07",172.2,172.8,160.4,161.4,248390.0],["2015-12-08",158.6,167.6,156.4,165.6,224040.0],["2015-12-09",164.0,165.4,157.4,159.4,174500.0],["2015-12-10",159.8,165.4,158.4,165.0,155190.0],["2015-12-11",161.0,163.4,154.2,154.6,219150.0],["2015-12-14",154.2,154.2,143.8,148.6,232655.0],["2015-12-15",152.2,165.0,151.6,164.2,309440.0],["2015-12-16",165.8,175.8,164.8,175.4,309805.0],["2015-12-17",176.0,179.0,170.4,173.4,278070.0],["2015-12-18",172.4,177.6,170.2,170.6,491660.0],["2015-12-21",171.6,174.6,165.4,172.2,252915.0],["2015-12-22",174.0,174.2,165.2,165.6,183470.0],["2015-12-23",166.4,169.4,164.2,167.2,120235.0],["2015-12-24",167.8,173.4,167.8,169.6,87030.0],["2015-12-28",168.0,170.0,164.4,165.6,151800.0],["2015-12-29",167.0,174.8,165.8,173.8,154880.0],["2015-12-30",174.0,174.0,166.4,167.0,135405.0],["2015-12-31",166.6,169.8,163.2,167.8,212275.0],["2016-01-04",163.4,165.0,155.2,157.6,244205.0],["2016-01-05",158.4,161.8,155.0,157.8,152660.0],["2016-01-06",153.8,154.8,148.2,150.8,250745.0],["2016-01-07",145.0,147.6,135.2,138.4,354790.0],["2016-01-08",142.6,143.2,139.2,141.4,150635.0],["2016-01-11",141.6,143.6,126.0,131.6,293075.0],["2016-01-12",134.2,140.0,123.0,132.8,335260.0],["2016-01-13",138.8,139.2,117.6,120.4,374325.0],["2016-01-14",123.0,134.6,99.6,131.4,551425.0],["2016-01-15",120.2,130.6,119.6,130.2,520175.0],["2016-01-19",134.8,134.8,117.0,121.4,414480.0],["2016-01-20",117.0,127.0,109.2,124.0,426550.0],["2016-01-21",125.2,131.6,120.0,124.2,342230.0],["2016-01-22",127.6,133.0,122.8,132.4,408605.0],["2016-01-25",122.0,130.8,108.6,111.2,1008375.0],["2016-01-26",107.8,113.0,105.4,113.0,1199150.0],["2016-01-27",113.2,113.8,105.6,106.8,553505.0],["2016-01-28",108.4,108.8,96.0,97.4,576310.0],["2016-01-29",100.4,105.2,98.0,103.0,424845.0],["2016-02-01",103.6,103.8,97.4,100.8,419610.0],["2016-02-02",98.8,102.2,91.4,94.0,652820.0],["2016-02-03",96.0,96.8,81.6,91.8,626875.0],["2016-02-04",90.4,99.0,87.8,97.6,545450.0],["2016-02-05",96.4,97.2,90.2,96.2,886590.0],["2016-02-08",93.0,95.2,88.4,93.0,755850.0],["2016-02-09",90.2,97.0,87.0,92.4,430895.0],["2016-02-10",94.4,100.2,92.4,93.2,407560.0],["2016-02-11",90.2,93.2,88.2,90.6,526780.0],["2016-02-12",92.8,93.6,89.6,92.2,312665.0],["2016-02-16",96.0,102.0,94.0,98.0,416025.0],["2016-02-17",100.8,102.8,98.2,101.4,404830.0],["2016-02-18",103.2,104.0,96.8,97.2,390415.0],["2016-02-19",96.4,102.6,94.0,101.2,434865.0],["2016-02-22",103.4,104.4,100.0,100.6,250695.0],["2016-02-23",100.2,102.0,96.4,96.6,193880.0],["2016-02-24",95.6,96.8,90.2,95.8,302650.0],["2016-02-25",95.6,97.8,91.0,91.8,299840.0],["2016-02-26",93.4,95.0,90.6,94.2,273675.0],["2016-02-29",93.2,96.0,84.4,87.2,606250.0],["2016-03-01",89.0,96.4,87.0,94.0,881285.0],["2016-03-02",94.2,97.8,91.4,96.4,484375.0],["2016-03-03",96.6,97.4,94.0,95.8,391575.0],["2016-03-04",96.6,99.8,94.6,97.2,302560.0],["2016-03-07",96.6,106.6,95.0,102.8,337920.0],["2016-03-08",103.6,103.8,97.2,97.6,315605.0],["2016-03-09",98.2,99.6,94.6,98.2,185575.0],["2016-03-10",99.2,101.2,92.6,95.0,221845.0],["2016-03-11",96.8,97.8,93.4,97.6,177190.0],["2016-03-14",96.8,110.0,95.8,107.6,429960.0],["2016-03-15",107.0,107.4,99.0,99.8,299390.0],["2016-03-16",98.6,102.6,94.4,97.4,256535.0],["2016-03-17",96.2,99.6,93.8,98.0,221560.0],["2016-03-18",98.8,102.4,97.6,101.4,457400.0],["2016-03-21",101.2,107.4,100.4,105.0,278050.0],["2016-03-22",103.6,112.8,103.2,110.4,342380.0],["2016-03-23",110.2,112.4,103.0,103.2,304780.0],["2016-03-24",103.2,106.6,100.0,103.6,231115.0],["2016-03-28",104.2,104.8,100.8,100.8,188145.0],["2016-03-29",100.4,104.4,97.2,104.2,240930.0],["2016-03-30",105.2,111.8,101.6,102.8,291355.0],["2016-03-31",103.6,106.4,101.8,103.2,353000.0],["2016-04-01",101.8,111.0,101.6,109.8,278905.0],["2016-04-04",109.0,110.2,105.4,106.4,279180.0],["2016-04-05",105.2,110.6,103.2,106.8,297925.0],["2016-04-06",107.4,113.8,106.2,113.6,332800.0],["2016-04-07",113.0,116.2,109.4,109.8,326955.0],["2016-04-08",111.0,113.8,109.0,110.2,209415.0],["2016-04-11",111.6,115.0,109.0,109.4,249730.0],["2016-04-12",109.2,111.0,105.6,109.4,234235.0],["2016-04-13",111.6,112.4,109.2,111.4,235070.0],["2016-04-14",112.8,114.0,109.2,111.4,323885.0],["2016-04-15",110.4,111.6,107.4,109.4,236985.0],["2016-04-18",108.4,111.6,107.0,109.8,185675.0],["2016-04-19",109.8,110.8,105.2,106.4,261405.0],["2016-04-20",105.8,106.8,102.4,104.6,207005.0],["2016-04-21",105.0,110.2,103.6,110.0,206085.0],["2016-04-22",109.8,112.0,106.6,112.0,231080.0],["2016-04-25",112.0,112.6,108.2,109.0,153950.0],["2016-04-26",109.2,111.0,105.2,110.0,276445.0],["2016-04-27",108.8,110.8,107.6,109.4,259715.0],["2016-04-28",108.6,113.6,108.0,109.0,279770.0],["2016-04-29",108.6,109.8,104.8,104.8,265475.0],["2016-05-02",106.0,106.6,101.4,106.4,258365.0],["2016-05-03",104.2,105.4,100.2,100.6,237890.0],["2016-05-04",101.8,102.8,95.2,95.6,352700.0],["2016-05-05",94.2,96.4,90.2,91.6,316835.0],["2016-05-06",91.4,93.4,89.8,92.2,241315.0],["2016-05-09",90.4,96.4,89.8,95.8,289245.0],["2016-05-10",96.0,98.0,89.8,93.4,312775.0],["2016-05-11",92.8,94.0,88.8,89.2,159325.0],["2016-05-12",89.2,91.2,85.4,86.6,182585.0],["2016-05-13",86.0,89.4,86.0,88.2,166880.0],["2016-05-16",88.8,94.0,87.8,93.8,213550.0],["2016-05-17",93.6,101.0,93.4,97.0,318695.0],["2016-05-18",96.8,103.2,96.6,103.0,311130.0],["2016-05-19",102.4,106.2,100.0,102.0,198480.0],["2016-05-20",102.2,105.0,102.2,104.8,191230.0],["2016-05-23",105.4,109.4,105.2,107.2,239030.0],["2016-05-24",108.8,110.4,107.4,110.0,210305.0],["2016-05-25",118.0,121.2,114.6,115.6,518390.0],["2016-05-26",115.4,115.6,111.4,112.4,189775.0],["2016-05-27",112.8,117.2,111.6,117.2,187005.0],["2016-05-31",119.6,125.8,118.6,121.8,452200.0],["2016-06-01",120.4,124.2,120.2,122.8,373835.0],["2016-06-02",123.0,126.0,122.0,126.0,251810.0],["2016-06-03",126.2,126.6,120.2,122.4,366015.0],["2016-06-06",122.0,130.2,118.8,129.4,312515.0],["2016-06-07",129.6,138.4,126.0,131.2,389015.0],["2016-06-08",133.2,135.0,130.8,134.0,246265.0],["2016-06-09",133.2,139.6,132.2,132.2,323030.0],["2016-06-10",131.0,131.8,127.2,129.8,225080.0],["2016-06-13",130.2,132.8,126.8,127.0,224925.0],["2016-06-14",126.0,131.8,125.6,131.6,217075.0],["2016-06-15",133.0,138.0,131.8,133.0,217250.0],["2016-06-16",132.6,136.0,130.0,135.4,198690.0],["2016-06-17",136.2,137.8,133.2,133.8,472950.0],["2016-06-20",137.0,139.0,134.2,136.2,164885.0],["2016-06-21",136.8,137.0,133.0,134.4,170505.0],["2016-06-22",134.4,137.8,131.4,133.8,184955.0],["2016-06-23",135.4,138.2,134.0,138.2,152405.0],["2016-06-24",130.6,135.8,129.8,133.2,319065.0],["2016-06-27",130.6,134.6,125.2,125.4,365315.0],["2016-06-28",128.0,140.0,127.6,139.4,473540.0],["2016-06-29",141.8,145.0,138.0,143.4,338970.0],["2016-06-30",145.6,148.0,142.8,145.4,343200.0],["2016-07-01",145.0,150.2,144.4,149.8,276160.0],["2016-07-05",149.2,150.0,144.2,144.6,207630.0],["2016-07-06",143.6,149.4,141.2,149.2,197880.0],["2016-07-07",149.8,153.0,146.6,149.2,184750.0],["2016-07-08",149.0,153.6,148.8,152.4,194290.0],["2016-07-11",156.0,159.4,154.8,155.4,259680.0],["2016-07-12",157.8,158.0,154.0,154.6,205660.0],["2016-07-13",155.0,155.6,148.0,148.6,241290.0],["2016-07-14",149.6,154.0,149.2,151.0,185120.0],["2016-07-15",152.4,153.2,150.2,151.2,278235.0],["2016-07-18",151.6,152.8,149.8,151.8,142850.0],["2016-07-19",151.6,152.6,144.8,145.2,195690.0],["2016-07-20",145.4,148.6,144.4,148.6,164135.0],["2016-07-21",149.8,151.2,146.8,148.8,168995.0],["2016-07-22",147.6,148.2,143.0,147.0,295865.0],["2016-07-25",147.0,148.6,144.8,146.0,250690.0],["2016-07-26",146.6,147.6,144.6,147.4,181350.0],["2016-07-27",148.4,150.0,146.4,148.2,262965.0],["2016-07-28",149.6,149.6,144.6,147.6,175830.0],["2016-07-29",146.4,148.8,142.2,146.4,203340.0],["2016-08-01",147.4,149.8,145.2,147.0,205360.0],["2016-08-02",147.2,147.8,141.2,143.8,180930.0],["2016-08-03",144.4,153.0,143.6,152.2,215885.0],["2016-08-04",153.6,155.8,150.2,150.2,167495.0],["2016-08-05",151.0,154.0,150.2,152.8,136575.0],["2016-08-08",154.0,154.8,150.0,150.4,140645.0],["2016-08-09",152.0,153.6,149.2,151.4,189685.0],["2016-08-10",146.6,147.4,134.4,136.6,555165.0],["2016-08-11",138.0,139.2,134.2,137.2,283760.0],["2016-08-12",138.4,142.8,137.2,140.8,408975.0],["2016-08-15",142.4,152.4,142.0,150.2,237350.0],["2016-08-16",151.0,152.2,147.0,147.6,225820.0],["2016-08-17",148.0,149.0,145.6,147.2,135890.0],["2016-08-18",147.8,148.2,142.8,143.8,279225.0],["2016-08-19",143.2,143.4,139.2,140.4,275700.0],["2016-08-22",140.4,144.6,138.0,144.6,206575.0],["2016-08-23",145.8,149.4,145.4,148.0,134185.0],["2016-08-24",148.0,151.8,139.4,139.8,394870.0],["2016-08-25",141.4,144.2,132.8,137.4,276745.0],["2016-08-26",144.0,145.8,140.8,143.6,270890.0],["2016-08-29",144.0,144.4,139.8,144.2,182260.0],["2016-08-30",141.6,143.8,138.4,139.2,263140.0],["2016-08-31",140.0,140.4,135.6,136.8,168395.0],["2016-09-01",137.0,137.8,134.2,136.4,138300.0],["2016-09-02",136.6,138.4,134.4,135.4,122155.0],["2016-09-06",137.4,145.0,135.8,145.0,251935.0],["2016-09-07",145.0,152.0,143.8,145.0,241350.0],["2016-09-08",144.6,152.0,144.0,150.0,261685.0],["2016-09-09",152.8,163.0,151.6,155.8,746515.0],["2016-09-12",160.0,163.6,156.0,163.6,449100.0],["2016-09-13",160.2,162.0,157.0,159.2,289545.0],["2016-09-14",162.0,168.4,162.0,166.2,298935.0],["2016-09-15",169.6,169.8,162.0,166.8,296000.0],["2016-09-16",23.4,33.6,23.2,25.8,12111625.0],["2016-09-19",28.6,30.0,27.2,29.8,4146140.0],["2016-09-20",29.8,30.4,27.8,29.2,1516995.0],["2016-09-21",29.8,38.8,29.0,38.8,4766255.0],["2016-09-22",44.8,45.0,41.0,43.0,4257615.0],["2016-09-23",45.0,48.2,43.4,45.2,3546180.0],["2016-09-26",46.0,48.6,45.4,47.0,1895965.0],["2016-09-27",48.6,49.4,42.8,45.6,2703040.0],["2016-09-28",46.2,46.2,42.4,44.0,1455485.0],["2016-09-29",44.0,45.0,40.0,41.2,1413995.0],["2016-09-30",41.6,41.8,39.6,41.6,844610.0],["2016-10-03",41.8,43.4,41.2,41.6,563660.0],["2016-10-04",41.6,41.8,39.6,40.0,574975.0],["2016-10-05",39.8,41.2,39.2,40.2,680860.0],["2016-10-06",39.8,40.0,37.4,37.6,674385.0],["2016-10-07",34.4,37.0,32.2,36.0,1037620.0],["2016-10-10",35.2,38.4,35.2,37.6,457405.0],["2016-10-11",37.8,38.6,35.4,35.4,454025.0],["2016-10-12",35.6,35.8,32.4,32.4,741580.0],["2016-10-13",32.6,34.2,32.4,32.6,518600.0],["2016-10-14",33.2,33.4,31.0,31.2,468500.0],["2016-10-17",30.8,31.6,30.0,30.6,397805.0],["2016-10-18",30.0,32.6,30.0,31.8,367685.0],["2016-10-19",32.0,32.4,31.0,31.8,225820.0],["2016-10-20",31.2,32.4,31.2,31.4,306460.0],["2016-10-21",32.0,32.0,30.2,30.4,563810.0],["2016-10-24",31.0,32.4,30.4,31.6,312290.0],["2016-10-25",31.2,31.8,30.6,31.0,232785.0],["2016-10-26",31.0,33.4,31.0,32.0,334655.0],["2016-10-27",32.2,33.0,29.8,30.2,400010.0],["2016-10-28",30.2,30.4,28.4,28.8,478965.0],["2016-10-31",29.0,31.4,28.4,30.4,302345.0],["2016-11-01",30.2,30.6,28.4,29.0,480340.0],["2016-11-02",29.0,29.2,26.8,26.8,348510.0],["2016-11-03",27.0,27.2,24.4,24.4,565065.0],["2016-11-04",25.0,30.4,25.0,29.0,780090.0],["2016-11-07",30.0,30.8,29.0,29.4,505485.0],["2016-11-08",29.8,30.0,28.2,29.0,263260.0],["2016-11-09",28.8,34.0,28.8,34.0,846745.0],["2016-11-10",29.4,30.6,26.4,28.0,1142925.0],["2016-11-11",28.4,28.6,27.0,27.8,621400.0],["2016-11-14",28.6,29.0,26.4,27.0,547240.0],["2016-11-15",27.4,27.6,26.0,27.2,359055.0],["2016-11-16",26.2,27.4,25.8,25.8,536470.0],["2016-11-17",26.6,26.8,25.2,26.2,488385.0],["2016-11-18",26.4,27.0,25.6,25.8,320330.0],["2016-11-21",26.2,26.4,25.8,26.0,291220.0],["2016-11-22",26.4,26.4,25.2,25.2,307460.0],["2016-11-23",25.2,25.8,24.4,25.8,303535.0],["2016-11-25",25.6,26.4,25.2,26.2,181395.0],["2016-11-28",26.4,26.4,25.6,25.6,203445.0],["2016-11-29",25.4,25.8,25.0,25.4,601555.0],["2016-11-30",25.8,25.8,24.2,24.2,292370.0],["2016-12-01",24.4,24.8,23.6,23.6,422500.0],["2016-12-02",23.6,25.2,23.4,24.8,239740.0],["2016-12-05",24.8,25.8,24.8,25.8,248005.0],["2016-12-06",26.0,29.6,25.2,29.2,724680.0],["2016-12-07",29.6,29.8,26.6,26.6,526850.0],["2016-12-08",26.8,28.8,26.8,28.6,333130.0],["2016-12-09",29.6,30.8,28.2,29.2,727530.0],["2016-12-12",29.0,29.2,26.8,27.0,310030.0],["2016-12-13",27.0,27.4,26.0,26.8,310085.0],["2016-12-14",26.4,27.0,25.6,25.8,214735.0],["2016-12-15",25.8,28.0,25.6,28.0,363205.0],["2016-12-16",28.0,28.6,26.8,28.0,1041960.0],["2016-12-19",27.6,29.4,27.4,28.0,345085.0],["2016-12-20",28.2,29.2,27.8,28.4,245685.0],["2016-12-21",28.4,28.8,27.6,27.6,192415.0],["2016-12-22",27.2,27.6,26.4,26.4,301655.0],["2016-12-23",26.8,27.8,26.4,27.8,220940.0],["2016-12-27",27.6,28.0,26.4,26.4,218755.0],["2016-12-28",26.4,26.6,26.0,26.0,252310.0],["2016-12-29",26.0,26.4,25.2,25.8,298885.0],["2016-12-30",25.8,26.2,25.2,25.2,319085.0],["2017-01-03",25.6,26.4,24.0,25.4,414510.0],["2017-01-04",25.6,26.4,25.4,26.2,323810.0],["2017-01-05",26.8,26.8,26.0,26.4,263595.0],["2017-01-06",26.4,27.8,26.4,27.4,309010.0],["2017-01-09",27.8,29.0,27.2,28.4,394160.0],["2017-01-10",28.6,29.4,28.0,28.6,388885.0],["2017-01-11",29.0,29.4,27.0,27.0,518885.0],["2017-01-12",27.0,29.2,26.2,29.0,498550.0],["2017-01-13",28.8,29.4,28.2,28.6,358565.0],["2017-01-17",28.6,29.2,27.4,27.4,242885.0],["2017-01-18",28.2,28.8,27.2,28.4,256250.0],["2017-01-19",28.2,28.4,27.0,27.4,192220.0],["2017-01-20",27.6,28.0,26.8,27.0,212325.0],["2017-01-23",27.0,27.8,26.6,27.0,264820.0],["2017-01-24",27.4,27.4,26.2,27.0,295400.0],["2017-01-25",26.8,27.4,26.4,27.2,266275.0],["2017-01-26",27.4,27.4,26.2,26.4,183985.0],["2017-01-27",27.0,27.0,26.0,26.6,184150.0],["2017-01-30",26.4,26.6,25.4,25.6,225235.0],["2017-01-31",25.8,26.6,25.0,26.2,358760.0],["2017-02-01",26.0,26.4,25.8,26.0,166505.0],["2017-02-02",26.2,26.6,25.6,25.6,189725.0],["2017-02-03",26.0,26.6,25.6,26.6,158980.0],["2017-02-06",26.6,27.0,26.0,26.6,135365.0],["2017-02-07",26.6,26.8,25.8,26.2,157190.0],["2017-02-08",25.8,26.6,25.6,26.2,174300.0],["2017-02-09",25.8,26.6,25.8,26.4,145845.0],["2017-02-10",26.6,27.4,26.2,26.8,301735.0],["2017-02-13",27.6,28.4,26.8,27.4,265755.0],["2017-02-14",27.4,28.4,27.2,28.4,252535.0],["2017-02-15",28.4,34.6,28.2,32.4,1571995.0],["2017-02-16",33.6,35.6,29.6,31.2,1068215.0],["2017-02-17",31.0,31.2,29.8,30.2,381850.0],["2017-02-21",30.8,31.0,29.0,29.0,239230.0],["2017-02-22",29.6,30.8,28.6,28.6,228180.0],["2017-02-23",28.8,29.2,27.4,27.6,180675.0],["2017-02-24",28.0,29.4,27.6,27.6,291055.0],["2017-02-27",28.2,32.6,28.0,32.6,490670.0],["2017-02-28",30.0,31.6,29.0,30.2,536580.0],["2017-03-01",30.6,30.8,29.2,30.0,351525.0],["2017-03-02",30.4,30.6,28.6,28.6,286070.0],["2017-03-03",28.6,29.6,28.6,29.4,170120.0],["2017-03-06",30.0,31.0,28.8,29.4,319930.0],["2017-03-07",29.2,29.6,28.4,28.4,209270.0],["2017-03-08",28.4,30.0,28.4,29.0,284240.0],["2017-03-09",29.0,29.6,29.0,29.2,168515.0],["2017-03-10",29.4,29.6,28.8,29.2,177005.0],["2017-03-13",29.0,29.2,28.2,28.8,153180.0],["2017-03-14",28.6,29.0,27.6,27.6,287890.0],["2017-03-15",28.0,28.2,27.4,27.8,289965.0],["2017-03-16",28.0,28.0,27.6,27.6,129340.0],["2017-03-17",27.0,27.6,26.6,26.8,872770.0],["2017-03-20",26.8,27.0,26.4,26.4,150215.0],["2017-03-21",26.6,27.0,24.4,24.4,466680.0],["2017-03-22",24.4,25.6,24.4,24.8,275370.0],["2017-03-23",25.2,26.0,24.8,25.4,207115.0],["2017-03-24",25.6,25.8,25.0,25.2,106810.0],["2017-03-27",24.8,26.0,24.6,26.0,191625.0],["2017-03-28",26.0,26.6,25.6,25.8,129625.0],["2017-03-29",26.0,26.2,25.2,25.6,193820.0],["2017-03-30",25.8,26.0,25.2,25.2,99440.0],["2017-03-31",25.2,25.8,25.0,25.6,107580.0],["2017-04-03",25.8,25.8,24.4,24.4,193410.0],["2017-04-04",24.8,24.8,23.2,23.2,310580.0],["2017-04-05",23.6,23.8,20.4,20.6,769340.0],["2017-04-06",20.8,21.0,14.6,18.0,1466885.0],["2017-04-07",17.0,18.8,16.2,18.0,469505.0],["2017-04-10",17.6,18.6,16.4,18.0,376020.0],["2017-04-11",18.0,18.6,17.0,17.8,276220.0],["2017-04-12",18.0,18.2,17.2,17.6,182525.0],["2017-04-13",17.6,18.8,17.2,18.0,225295.0],["2017-04-17",18.2,18.2,17.6,17.6,88180.0],["2017-04-18",17.6,18.2,16.4,16.6,304615.0],["2017-04-19",16.6,17.4,16.4,16.6,287800.0],["2017-04-20",16.6,17.0,16.2,16.4,224830.0],["2017-04-21",16.8,16.8,16.4,16.6,153355.0],["2017-04-24",16.8,16.8,15.6,16.2,382810.0],["2017-04-25",16.2,17.2,16.2,16.8,285675.0],["2017-04-26",17.0,17.0,16.4,16.6,201645.0],["2017-04-27",16.6,17.0,16.2,16.6,177955.0],["2017-04-28",16.4,16.6,16.2,16.4,152775.0],["2017-05-01",16.4,16.6,16.2,16.4,158545.0],["2017-05-02",16.4,16.6,16.0,16.2,210410.0],["2017-05-03",16.0,16.2,15.2,15.6,319785.0],["2017-05-04",15.4,15.6,15.0,15.2,282940.0],["2017-05-05",15.2,15.2,14.6,14.8,204425.0],["2017-05-08",14.8,15.4,14.6,14.6,227315.0],["2017-05-09",16.0,19.8,15.6,17.0,956385.0],["2017-05-10",16.8,17.2,15.6,16.6,290010.0],["2017-05-11",16.8,19.2,16.4,18.6,612205.0],["2017-05-12",18.6,21.0,17.8,20.0,891080.0],["2017-05-15",22.0,24.0,21.2,21.8,926185.0],["2017-05-16",22.8,23.6,22.0,22.6,502930.0],["2017-05-17",22.0,22.2,20.4,20.6,374480.0],["2017-05-18",20.4,22.2,20.2,21.8,226015.0],["2017-05-19",21.8,22.8,20.8,20.8,233770.0],["2017-05-22",21.2,21.4,20.0,20.4,225125.0],["2017-05-23",20.6,21.4,19.2,20.4,373205.0],["2017-05-24",20.4,20.4,19.6,20.4,108780.0],["2017-05-25",20.2,21.6,19.8,20.8,222875.0],["2017-05-26",20.6,21.4,19.6,19.8,218785.0],["2017-05-30",19.8,20.4,18.6,19.2,173660.0],["2017-05-31",19.6,19.8,18.0,18.4,309545.0],["2017-06-01",18.4,21.0,18.4,20.8,325195.0],["2017-06-02",21.0,21.0,19.4,20.2,216905.0],["2017-06-05",20.2,21.4,19.8,21.0,206525.0],["2017-06-06",21.0,21.4,20.2,20.4,160270.0],["2017-06-07",22.6,23.4,21.0,21.2,649575.0],["2017-06-08",21.2,21.2,20.4,20.8,206275.0],["2017-06-09",20.8,21.0,20.0,20.2,158140.0],["2017-06-12",20.4,21.2,20.2,21.2,192815.0],["2017-06-13",20.8,21.4,20.6,21.2,116915.0],["2017-06-14",21.4,21.6,21.2,21.4,125815.0],["2017-06-15",21.0,21.6,20.8,20.8,136215.0],["2017-06-16",20.6,22.2,20.6,22.0,920995.0],["2017-06-19",22.4,22.6,21.6,22.0,192760.0],["2017-06-20",22.0,22.8,22.0,22.6,210395.0],["2017-06-21",22.8,23.4,22.6,23.2,271915.0],["2017-06-22",23.6,24.4,23.4,23.8,241250.0],["2017-06-23",24.0,24.2,22.6,23.6,613700.0],["2017-06-26",24.2,24.4,23.2,23.8,146495.0],["2017-06-27",23.4,24.2,22.0,22.2,287235.0],["2017-06-28",21.8,23.8,21.8,23.6,212455.0],["2017-06-29",24.0,24.0,22.4,23.0,155060.0],["2017-06-30",23.0,23.4,22.6,23.0,100870.0],["2017-07-03",23.0,23.2,22.6,23.0,67945.0],["2017-07-05",22.6,24.2,22.6,23.8,200190.0],["2017-07-06",24.0,24.0,23.2,23.6,149110.0],["2017-07-07",24.0,24.2,23.2,23.6,141840.0],["2017-07-10",23.6,24.4,22.8,23.2,267625.0],["2017-07-11",23.2,23.8,22.6,23.4,134825.0],["2017-07-12",23.8,24.0,23.2,23.4,91575.0],["2017-07-13",23.2,23.8,23.0,23.4,113325.0],["2017-07-14",23.4,23.8,23.2,23.4,98025.0],["2017-07-17",23.2,23.6,22.8,22.8,147170.0],["2017-07-18",24.2,30.6,23.4,29.0,1603445.0],["2017-07-19",30.8,32.8,27.6,28.4,1258215.0],["2017-07-20",28.4,30.8,27.6,30.2,567765.0],["2017-07-21",30.6,30.8,29.0,29.6,358060.0],["2017-07-24",31.6,35.0,29.2,30.2,1743740.0],["2017-07-25",25.4,25.4,21.0,22.0,1701720.0],["2017-07-26",22.0,22.2,21.4,21.8,334240.0],["2017-07-27",21.8,22.0,20.0,20.4,437950.0],["2017-07-28",20.0,20.4,18.2,19.2,623875.0],["2017-07-31",19.2,21.4,19.2,20.8,383575.0],["2017-08-01",21.2,21.2,20.2,20.6,199410.0],["2017-08-02",20.8,21.0,19.0,19.4,315055.0],["2017-08-03",19.4,19.8,19.0,19.4,233835.0],["2017-08-04",19.4,21.2,19.4,20.2,323270.0],["2017-08-07",20.4,20.4,18.8,19.2,283215.0],["2017-08-08",19.6,20.4,19.2,19.4,215155.0],["2017-08-09",21.4,21.8,19.8,19.8,425645.0],["2017-08-10",20.0,20.2,19.4,19.6,242635.0],["2017-08-11",19.6,20.4,19.4,20.0,184450.0],["2017-08-14",20.0,21.0,19.8,20.6,191825.0],["2017-08-15",20.8,20.8,20.2,20.2,114550.0],["2017-08-16",20.4,21.0,20.0,20.2,104595.0],["2017-08-17",20.0,20.6,19.4,19.8,163790.0],["2017-08-18",19.4,20.2,19.4,20.0,135815.0],["2017-08-21",20.0,20.2,19.6,20.0,145480.0],["2017-08-22",20.0,20.2,20.0,20.0,90535.0],["2017-08-23",21.0,21.2,20.4,20.8,219650.0],["2017-08-24",20.8,21.2,20.8,20.8,124850.0],["2017-08-25",21.0,21.6,20.8,21.2,264935.0],["2017-08-28",21.4,22.6,21.2,21.6,182480.0],["2017-08-29",21.6,22.0,21.2,21.2,146925.0],["2017-08-30",21.2,21.6,21.0,21.2,177410.0],["2017-08-31",21.2,21.6,21.0,21.0,191375.0],["2017-09-01",21.0,23.2,21.0,22.0,395690.0],["2017-09-05",22.2,22.2,21.2,21.6,210890.0],["2017-09-06",21.6,22.8,21.6,22.0,154275.0],["2017-09-07",22.0,23.8,22.0,23.6,293510.0],["2017-09-08",23.4,23.6,22.6,23.2,200410.0],["2017-09-11",23.4,23.4,22.6,23.0,174835.0],["2017-09-12",23.0,23.6,22.8,22.8,202345.0],["2017-09-13",22.8,24.0,22.8,23.8,233385.0],["2017-09-14",24.0,24.6,22.8,23.0,354780.0],["2017-09-15",23.2,23.2,22.2,22.8,424895.0],["2017-09-18",22.8,23.0,22.2,22.4,227180.0],["2017-09-19",22.6,23.0,22.4,22.8,236630.0],["2017-09-20",23.0,23.4,22.8,23.0,144365.0],["2017-09-21",23.0,23.4,22.8,23.2,148020.0],["2017-09-22",23.4,23.6,23.0,23.2,142015.0],["2017-09-25",23.4,25.6,23.2,24.2,573640.0],["2017-09-26",25.4,25.4,23.4,23.6,247295.0],["2017-09-27",24.0,24.0,22.6,23.2,267500.0],["2017-09-28",23.2,23.2,22.6,23.0,153065.0],["2017-09-29",23.2,23.2,22.8,22.8,146190.0],["2017-10-02",22.8,23.4,22.8,23.4,161865.0],["2017-10-03",23.4,23.4,22.8,23.0,285695.0],["2017-10-04",23.4,23.4,22.8,23.2,209305.0],["2017-10-05",23.0,23.6,22.8,23.2,215655.0],["2017-10-06",23.0,23.4,22.4,23.0,219610.0],["2017-10-09",22.8,23.4,22.6,23.2,118125.0],["2017-10-10",23.4,23.4,22.8,23.4,163910.0],["2017-10-11",23.2,24.6,23.0,23.2,231240.0],["2017-10-12",23.0,24.0,22.8,23.6,203150.0],["2017-10-13",23.0,23.6,22.6,22.8,232805.0],["2017-10-16",22.8,23.2,22.2,22.4,192350.0],["2017-10-17",22.4,22.6,21.2,21.6,231845.0],["2017-10-18",21.4,21.8,20.2,20.4,265885.0],["2017-10-19",20.2,21.6,19.6,21.2,374805.0],["2017-10-20",21.2,21.6,20.4,21.0,138120.0],["2017-10-23",21.0,21.0,20.4,20.6,86940.0],["2017-10-24",20.6,20.8,20.0,20.6,100390.0],["2017-10-25",20.6,20.8,19.6,20.2,166605.0],["2017-10-26",20.0,20.2,19.2,20.0,165495.0],["2017-10-27",20.0,21.0,19.8,21.0,162680.0],["2017-10-30",21.0,21.2,20.4,20.4,110600.0],["2017-10-31",22.4,23.2,21.4,21.8,353380.0],["2017-11-01",21.8,22.8,21.8,22.2,185015.0],["2017-11-02",22.4,22.8,22.0,22.6,118070.0],["2017-11-03",22.6,23.0,22.4,22.8,144695.0],["2017-11-06",23.0,23.4,22.4,22.6,129330.0],["2017-11-07",22.4,23.4,22.0,22.4,193310.0],["2017-11-08",22.4,22.8,21.6,22.8,159755.0],["2017-11-09",22.4,22.8,22.2,22.6,112400.0],["2017-11-10",22.6,22.6,22.0,22.6,114470.0],["2017-11-13",23.2,24.6,22.8,24.4,496250.0],["2017-11-14",24.6,25.0,23.4,23.8,226755.0],["2017-11-15",23.4,23.8,23.2,23.2,143120.0],["2017-11-16",23.0,25.0,22.8,24.6,251675.0],["2017-11-17",24.4,27.8,24.4,25.8,535710.0],["2017-11-20",26.4,27.6,26.2,27.2,268300.0],["2017-11-21",27.6,29.0,27.4,28.2,372540.0],["2017-11-22",28.6,30.0,27.8,29.8,298985.0],["2017-11-24",30.6,32.8,30.2,30.8,376520.0],["2017-11-27",31.0,31.6,27.0,28.2,508585.0],["2017-11-28",28.6,29.0,26.2,27.2,322655.0],["2017-11-29",26.0,27.0,25.4,26.8,233740.0],["2017-11-30",26.6,27.6,26.4,27.2,142475.0],["2017-12-01",27.2,29.6,27.2,28.6,327755.0],["2017-12-04",29.2,30.2,28.4,28.6,251310.0],["2017-12-05",28.4,29.8,28.4,29.2,210210.0],["2017-12-06",29.2,29.4,28.0,28.4,207540.0],["2017-12-07",28.2,28.8,27.6,28.2,151160.0],["2017-12-08",28.2,29.0,28.0,28.6,133035.0],["2017-12-11",28.8,29.6,27.2,27.6,278495.0],["2017-12-12",27.8,28.0,26.2,26.2,231250.0],["2017-12-13",26.2,26.6,25.0,26.4,307105.0],["2017-12-14",26.6,27.0,26.0,26.6,235395.0],["2017-12-15",26.6,28.4,26.0,27.6,979015.0],["2017-12-18",28.2,30.0,27.6,29.8,451400.0],["2017-12-19",25.2,25.8,21.0,21.8,1395180.0],["2017-12-20",22.4,23.6,21.0,22.4,720090.0],["2017-12-21",22.6,23.4,22.0,23.0,323595.0],["2017-12-22",23.0,23.4,22.4,23.2,221225.0],["2017-12-26",23.2,24.4,22.8,23.8,194225.0],["2017-12-27",24.0,25.2,24.0,25.2,185190.0],["2017-12-28",25.0,26.0,24.8,26.0,195595.0],["2017-12-29",26.0,26.2,24.6,24.8,235760.0],["2018-01-02",24.6,26.0,24.2,26.0,232285.0],["2018-01-03",25.8,27.8,25.6,27.0,342925.0],["2018-01-04",27.6,27.8,26.2,26.4,157745.0],["2018-01-05",27.4,27.6,25.6,25.8,178010.0],["2018-01-08",26.0,27.2,25.2,27.0,309460.0],["2018-01-09",27.0,27.4,26.2,26.6,163135.0],["2018-01-10",27.0,42.8,26.0,42.4,4346135.0],["2018-01-11",39.0,42.6,38.0,39.6,2040165.0],["2018-01-12",38.8,38.8,32.0,32.2,1577680.0],["2018-01-16",33.6,34.6,32.8,33.0,542270.0],["2018-01-17",34.8,35.0,33.0,34.6,556630.0],["2018-01-18",35.0,37.6,34.2,36.4,528350.0],["2018-01-19",38.0,40.0,37.4,39.4,705190.0],["2018-01-22",39.8,44.2,39.8,42.8,1246805.0],["2018-01-23",44.2,46.4,42.4,44.6,958150.0],["2018-01-24",45.6,46.2,39.4,44.0,947800.0],["2018-01-25",44.8,45.0,42.0,42.6,452350.0],["2018-01-26",42.6,42.6,41.2,41.8,311510.0],["2018-01-29",42.0,43.8,41.8,42.8,305015.0],["2018-01-30",42.0,42.4,40.6,41.0,366090.0],["2018-01-31",41.6,42.0,40.0,40.4,418590.0],["2018-02-01",40.0,41.6,40.0,40.6,256035.0],["2018-02-02",41.0,41.4,38.2,40.0,428190.0],["2018-02-05",39.4,40.6,36.6,37.6,476500.0],["2018-02-06",36.2,42.0,35.8,41.6,695930.0],["2018-02-07",41.4,42.0,39.8,41.8,344780.0],["2018-02-08",42.0,42.8,40.0,40.0,442280.0],["2018-02-09",40.6,41.0,37.0,39.6,550535.0],["2018-02-12",39.8,41.0,38.4,40.2,240055.0],["2018-02-13",40.0,40.2,39.0,39.8,165010.0],["2018-02-14",39.6,40.8,39.2,40.6,183045.0],["2018-02-15",41.2,44.4,40.2,43.2,459930.0],["2018-02-16",45.4,50.4,44.0,46.8,1557900.0],["2018-02-20",49.6,52.0,47.8,48.4,902735.0],["2018-02-21",49.2,49.8,46.4,47.4,490650.0],["2018-02-22",47.4,48.2,46.0,47.8,364070.0],["2018-02-23",47.6,48.4,44.4,46.6,476930.0],["2018-02-26",47.2,48.8,46.4,47.0,339990.0],["2018-02-27",46.6,46.6,44.4,45.0,385940.0],["2018-02-28",45.0,46.0,36.4,43.4,755230.0],["2018-03-01",54.4,55.0,45.0,45.4,1864970.0],["2018-03-02",44.6,45.0,41.2,42.8,869585.0],["2018-03-05",42.2,44.0,40.6,41.6,416190.0],["2018-03-06",42.0,42.6,39.4,40.2,425910.0],["2018-03-07",39.4,41.0,39.2,40.2,301930.0],["2018-03-08",40.8,41.4,40.0,40.8,251460.0],["2018-03-09",41.0,41.8,40.8,41.2,231575.0],["2018-03-12",41.2,43.2,41.2,43.0,264645.0],["2018-03-13",43.6,45.0,42.4,43.0,301020.0],["2018-03-14",43.0,43.6,41.6,41.8,287650.0],["2018-03-15",41.0,41.8,37.6,41.2,377160.0],["2018-03-16",41.2,44.8,41.2,43.2,1238895.0],["2018-03-19",41.4,42.0,40.6,41.8,435265.0],["2018-03-20",41.4,43.4,41.4,42.6,224515.0],["2018-03-21",42.6,42.6,41.0,42.4,225585.0],["2018-03-22",41.6,42.4,40.2,40.4,283095.0],["2018-03-23",40.4,41.4,40.0,40.0,257445.0],["2018-03-26",40.8,42.4,39.2,42.2,380245.0],["2018-03-27",41.6,43.0,39.6,40.0,329470.0],["2018-03-28",40.6,41.8,39.6,41.0,283590.0],["2018-03-29",42.6,43.4,41.2,42.0,416685.0],["2018-04-02",42.0,43.4,41.0,42.6,343795.0],["2018-04-03",43.0,43.8,41.4,43.8,341120.0],["2018-04-04",42.8,44.8,42.4,44.6,306405.0],["2018-04-05",44.2,44.4,41.0,41.2,427305.0],["2018-04-06",41.2,42.2,40.0,40.4,240855.0],["2018-04-09",40.6,41.2,40.0,40.4,179900.0],["2018-04-10",40.8,42.2,40.2,42.0,258320.0],["2018-04-11",41.8,42.4,40.8,41.6,315620.0],["2018-04-12",35.2,37.0,34.0,36.2,2018915.0],["2018-04-13",37.0,37.0,35.6,36.4,237720.0],["2018-04-16",36.2,36.6,35.0,35.6,275615.0],["2018-04-17",36.0,37.6,35.6,37.2,255380.0],["2018-04-18",37.6,37.8,35.8,36.0,294520.0],["2018-04-19",35.8,36.2,34.4,34.4,302980.0],["2018-04-20",34.4,35.2,34.2,34.2,246540.0],["2018-04-23",34.8,34.8,33.2,33.2,236375.0],["2018-04-24",33.2,33.4,31.2,31.6,391150.0],["2018-04-25",31.8,33.6,30.6,32.8,395940.0],["2018-04-26",32.8,33.6,32.0,32.4,161030.0],["2018-04-27",32.6,32.6,31.4,31.6,123485.0],["2018-04-30",31.8,32.0,31.2,31.2,179635.0],["2018-05-01",31.2,31.8,30.4,31.0,187580.0],["2018-05-02",30.8,33.8,30.8,32.0,286600.0],["2018-05-03",32.6,33.4,31.2,31.2,196835.0],["2018-05-04",31.4,32.8,31.2,32.4,173170.0],["2018-05-07",32.8,33.4,32.2,32.4,161285.0],["2018-05-08",32.4,33.0,31.6,32.4,111880.0],["2018-05-09",32.4,34.8,32.4,34.2,244010.0],["2018-05-10",32.8,34.2,31.6,32.0,241405.0],["2018-05-11",32.6,33.4,31.8,33.2,265960.0],["2018-05-14",33.2,33.8,32.4,33.8,207770.0],["2018-05-15",33.8,34.2,32.4,33.4,416325.0],["2018-05-16",34.2,35.8,33.6,35.8,353735.0],["2018-05-17",35.8,36.8,34.4,34.6,251520.0],["2018-05-18",35.2,35.2,34.0,34.4,155235.0],["2018-05-21",34.6,34.6,33.0,33.2,230375.0],["2018-05-22",33.2,34.6,33.2,33.8,171825.0],["2018-05-23",33.8,34.6,33.2,34.0,110890.0],["2018-05-24",33.8,35.0,33.6,34.4,166940.0],["2018-05-25",34.4,34.8,33.6,33.6,152615.0],["2018-05-29",33.4,34.2,32.6,33.2,172960.0],["2018-05-30",33.2,34.2,33.0,33.4,160850.0],["2018-05-31",33.2,33.4,32.2,32.6,224290.0],["2018-06-01",33.4,33.4,32.2,32.4,147115.0],["2018-06-04",32.6,32.6,31.2,31.8,198550.0],["2018-06-05",31.8,32.4,31.8,32.0,175345.0],["2018-06-06",31.6,32.4,31.4,32.2,170215.0],["2018-06-07",32.2,32.8,31.8,32.2,106490.0],["2018-06-08",32.2,32.4,31.6,32.0,104510.0],["2018-06-11",32.2,32.2,31.4,31.4,167490.0],["2018-06-12",31.6,33.8,31.2,33.6,390475.0],["2018-06-13",33.2,33.4,32.0,32.2,223610.0],["2018-06-14",33.6,33.6,32.2,32.4,378670.0],["2018-06-15",32.4,32.8,31.8,31.8,708105.0],["2018-06-18",32.2,32.2,31.0,31.6,212710.0],["2018-06-19",31.4,32.4,31.2,32.2,200800.0],["2018-06-20",32.4,32.8,31.4,32.2,179220.0],["2018-06-21",32.0,32.2,31.0,31.0,206450.0],["2018-06-22",31.2,31.6,30.2,31.2,698975.0],["2018-06-25",31.4,31.4,30.6,30.6,200100.0],["2018-06-26",31.0,31.0,28.6,29.6,344365.0],["2018-06-27",29.8,30.0,26.6,26.8,372435.0],["2018-06-28",26.8,27.0,26.6,26.8,172575.0],["2018-06-29",27.0,27.6,25.8,26.8,269275.0],["2018-07-02",26.8,26.8,26.0,26.6,123330.0],["2018-07-03",27.2,27.8,26.6,27.4,96785.0],["2018-07-05",27.6,28.0,26.2,27.4,181310.0],["2018-07-06",27.4,28.2,27.0,28.2,133225.0],["2018-07-09",28.4,28.6,27.2,27.6,214875.0],["2018-07-10",27.8,28.2,27.4,27.8,160600.0],["2018-07-11",27.6,28.2,27.2,27.4,143610.0],["2018-07-12",27.2,28.0,27.0,28.0,193860.0],["2018-07-13",28.0,28.0,27.2,27.2,89445.0],["2018-07-16",27.0,27.4,26.8,27.2,128550.0],["2018-07-17",27.0,28.0,26.8,28.0,170855.0],["2018-07-18",28.0,28.0,27.4,27.8,84835.0],["2018-07-19",27.8,28.6,27.4,28.4,109860.0],["2018-07-20",28.4,29.0,28.0,28.6,109345.0],["2018-07-23",28.8,28.8,27.8,28.2,114755.0],["2018-07-24",28.4,28.4,27.0,27.0,153310.0],["2018-07-25",27.6,27.6,25.4,25.8,205390.0],["2018-07-26",26.0,26.2,24.2,24.2,258490.0],["2018-07-27",24.6,24.8,23.2,23.4,275310.0],["2018-07-30",23.6,24.2,23.0,23.6,289285.0],["2018-07-31",23.6,25.4,23.4,25.4,227545.0],["2018-08-01",25.2,25.6,24.0,24.2,167030.0],["2018-08-02",24.6,24.6,23.0,23.8,141345.0],["2018-08-03",23.4,24.2,23.4,23.4,131960.0],["2018-08-06",23.4,24.0,23.0,23.8,125170.0],["2018-08-07",23.8,24.2,23.6,24.0,108560.0],["2018-08-08",24.2,24.6,23.8,24.2,109210.0],["2018-08-09",25.0,31.0,24.8,29.4,769990.0],["2018-08-10",29.4,30.0,27.6,28.6,196625.0],["2018-08-13",28.4,29.2,27.0,27.2,208325.0],["2018-08-14",27.0,28.0,26.8,27.2,104285.0],["2018-08-15",27.0,27.4,25.0,25.4,265095.0],["2018-08-16",25.4,26.0,25.2,25.8,156980.0],["2018-08-17",25.6,26.2,24.8,25.0,139815.0],["2018-08-20",25.0,25.2,24.2,24.6,147630.0],["2018-08-21",24.8,26.2,24.6,26.2,149575.0],["2018-08-22",26.2,27.0,25.8,27.0,141350.0],["2018-08-23",27.4,27.4,26.2,26.2,117105.0],["2018-08-24",26.6,26.6,26.0,26.6,105820.0],["2018-08-27",26.6,28.0,26.6,27.8,188210.0],["2018-08-28",28.4,29.6,28.0,28.4,190760.0],["2018-08-29",28.8,29.8,28.4,29.8,183665.0],["2018-08-30",29.8,31.0,29.0,30.0,212040.0],["2018-08-31",30.6,32.0,29.4,31.2,402220.0],["2018-09-04",31.6,31.6,30.0,31.0,214010.0],["2018-09-05",30.4,31.6,29.6,30.4,146500.0],["2018-09-06",30.4,31.0,28.8,28.8,187465.0],["2018-09-07",29.4,30.4,28.6,29.8,216345.0],["2018-09-10",30.0,30.4,29.0,29.6,112815.0],["2018-09-11",29.0,29.4,28.6,28.8,154790.0],["2018-09-12",29.2,29.4,29.0,29.2,106550.0],["2018-09-13",29.6,29.6,28.4,28.6,109580.0],["2018-09-14",28.6,29.0,28.0,28.4,152165.0],["2018-09-17",28.0,28.4,27.2,27.6,172295.0],["2018-09-18",28.0,28.2,27.4,28.0,100815.0],["2018-09-19",28.4,28.6,27.4,28.6,134465.0],["2018-09-20",28.6,29.4,28.2,29.4,122995.0],["2018-09-21",32.0,34.0,31.0,32.0,1422590.0],["2018-09-24",33.0,38.4,32.0,37.0,916990.0],["2018-09-25",38.8,43.6,38.0,39.8,1672970.0],["2018-09-26",40.4,40.8,36.4,36.8,544410.0],["2018-09-27",36.8,37.8,34.6,37.6,419110.0],["2018-09-28",37.6,38.6,36.4,37.6,294000.0],["2018-10-01",38.2,38.2,36.6,37.2,224890.0],["2018-10-02",37.2,37.8,35.6,37.2,322340.0],["2018-10-03",37.8,43.0,37.2,41.8,803790.0],["2018-10-04",42.0,42.6,39.6,42.2,477660.0],["2018-10-05",42.0,43.4,40.0,41.4,411330.0],["2018-10-08",41.2,43.6,40.2,41.2,464715.0],["2018-10-09",41.8,43.0,40.6,41.0,309660.0],["2018-10-10",41.4,41.8,37.8,38.4,430360.0],["2018-10-11",38.6,40.0,37.4,38.2,292805.0],["2018-10-12",39.6,39.8,38.0,39.4,208880.0],["2018-10-15",39.0,39.4,37.2,39.0,241605.0],["2018-10-16",39.0,40.8,38.8,40.6,297985.0],["2018-10-17",40.6,40.8,39.2,40.6,158115.0],["2018-10-18",40.6,40.6,38.8,39.0,173360.0],["2018-10-19",39.2,39.8,37.4,37.8,201880.0],["2018-10-22",38.0,38.4,35.6,38.2,277955.0],["2018-10-23",37.0,38.0,35.6,36.8,341550.0],["2018-10-24",37.0,37.8,33.6,33.8,414385.0],["2018-10-25",34.4,37.4,34.0,36.6,295895.0],["2018-10-26",35.6,36.8,34.0,35.6,255610.0],["2018-10-29",36.6,37.6,33.2,33.8,314970.0],["2018-10-30",34.2,34.8,33.2,34.0,186480.0],["2018-10-31",34.8,35.8,34.2,35.2,223520.0],["2018-11-01",35.8,38.0,35.0,38.0,300645.0],["2018-11-02",38.2,40.4,37.8,38.4,373965.0],["2018-11-05",39.0,40.2,37.8,38.8,209085.0],["2018-11-06",39.2,39.6,37.8,38.2,304840.0],["2018-11-07",38.8,39.4,37.4,39.4,242020.0],["2018-11-08",38.8,38.8,36.0,36.8,337445.0],["2018-11-09",37.4,37.4,35.2,35.8,203075.0],["2018-11-12",36.0,36.0,33.8,34.2,218770.0],["2018-11-13",34.6,36.0,33.6,33.8,232780.0],["2018-11-14",34.4,35.0,32.4,33.4,241555.0],["2018-11-15",33.4,35.6,33.0,35.6,232130.0],["2018-11-16",35.2,36.8,35.0,36.4,240030.0],["2018-11-19",36.4,36.4,34.2,34.4,200885.0],["2018-11-20",34.0,34.8,32.6,33.6,226500.0],["2018-11-21",34.6,35.0,33.4,34.2,199865.0],["2018-11-23",33.6,34.6,33.6,34.4,121245.0],["2018-11-26",36.6,37.4,36.0,37.0,425765.0],["2018-11-27",37.2,37.2,35.4,35.8,268675.0],["2018-11-28",36.0,39.8,35.8,39.8,447950.0],["2018-11-29",39.4,41.4,39.2,39.8,332965.0],["2018-11-30",40.0,41.4,39.4,41.4,218400.0],["2018-12-03",42.6,44.0,42.0,43.8,540395.0],["2018-12-04",43.6,45.0,40.6,40.6,580440.0],["2018-12-06",39.4,41.6,38.2,40.2,424680.0],["2018-12-07",40.4,42.0,39.8,41.0,245315.0],["2018-12-10",41.2,44.0,40.6,42.8,479845.0],["2018-12-11",44.4,46.4,43.4,44.6,518715.0],["2018-12-12",46.0,49.8,45.0,49.6,863225.0],["2018-12-13",50.4,51.6,45.6,46.0,826155.0],["2018-12-14",45.4,49.8,45.2,48.2,550305.0],["2018-12-17",48.0,48.2,45.0,45.4,624145.0],["2018-12-18",46.0,47.2,42.2,43.2,493115.0],["2018-12-19",43.0,46.2,42.2,43.2,615360.0],["2018-12-20",43.0,43.4,39.6,41.0,602685.0],["2018-12-21",41.0,41.0,38.0,38.0,684385.0],["2018-12-24",36.2,37.8,34.4,34.6,739135.0],["2018-12-26",36.2,41.4,35.6,40.0,525815.0],["2018-12-27",39.2,39.4,35.6,37.6,589665.0],["2018-12-28",38.2,38.4,36.0,36.8,261720.0],["2018-12-31",38.0,38.0,36.4,36.8,311890.0],["2019-01-02",34.4,39.4,34.0,39.4,508745.0],["2019-01-03",38.6,42.4,38.4,40.8,485095.0],["2019-01-04",45.0,45.4,41.0,42.8,902480.0],["2019-01-07",43.8,47.4,43.4,45.2,850960.0],["2019-01-08",46.2,47.4,43.4,46.0,628595.0],["2019-01-09",46.2,47.0,44.2,45.4,486080.0],["2019-01-10",44.8,45.0,43.4,44.6,434510.0],["2019-01-11",44.0,44.4,42.8,44.0,398705.0],["2019-01-14",43.8,44.0,41.6,41.6,537180.0],["2019-01-15",42.4,43.0,41.6,42.4,473125.0],["2019-01-16",43.0,43.2,41.8,41.8,359250.0],["2019-01-17",42.2,43.0,41.8,42.0,357285.0],["2019-01-18",42.2,42.4,40.0,41.0,504490.0],["2019-01-22",41.8,42.2,40.2,40.4,345890.0],["2019-01-23",40.8,41.6,40.2,41.2,214195.0],["2019-01-24",41.4,42.2,41.2,41.8,246530.0],["2019-01-25",42.6,44.2,42.0,43.8,440080.0],["2019-01-28",45.0,46.6,42.4,42.8,545100.0],["2019-01-29",43.8,45.2,42.2,43.6,374330.0],["2019-01-30",44.0,45.6,43.4,45.6,464530.0],["2019-01-31",45.8,48.8,45.8,46.8,691955.0],["2019-02-01",46.8,47.8,45.2,46.0,385170.0],["2019-02-04",46.6,46.8,45.4,46.0,278630.0],["2019-02-05",45.8,48.0,45.6,45.8,557915.0],["2019-02-06",46.0,46.6,45.0,46.0,301650.0],["2019-02-07",46.0,46.0,44.2,44.8,367335.0],["2019-02-08",44.8,45.8,44.0,45.4,276190.0],["2019-02-11",45.8,46.6,43.8,44.0,336035.0],["2019-02-12",44.4,44.8,43.4,43.8,437390.0],["2019-02-13",43.8,44.6,43.4,44.0,273150.0],["2019-02-14",44.0,44.4,43.2,44.0,374405.0],["2019-02-15",44.0,44.2,42.4,42.6,479095.0],["2019-02-19",43.2,44.0,41.6,41.8,405660.0],["2019-02-20",42.0,42.4,38.8,40.0,602940.0],["2019-02-21",40.4,40.6,37.6,38.0,607430.0],["2019-02-22",38.4,38.8,37.4,38.4,345255.0],["2019-02-25",39.2,40.8,38.6,40.4,498215.0],["2019-02-26",40.2,41.4,39.6,40.8,239480.0],["2019-02-27",41.4,43.4,41.2,42.6,387305.0],["2019-02-28",15.4,15.6,13.4,14.2,5037395.0],["2019-03-01",16.8,17.0,14.0,14.0,2896495.0],["2019-03-04",13.6,13.8,12.6,12.6,1968600.0],["2019-03-05",12.8,13.0,12.0,12.0,1579770.0],["2019-03-06",12.2,12.2,11.2,11.4,1384685.0],["2019-03-07",11.4,11.8,10.8,11.0,1024675.0],["2019-03-08",11.0,11.2,10.2,10.4,1091770.0],["2019-03-11",10.6,10.6,9.8,10.2,1397125.0],["2019-03-12",10.4,11.6,10.2,10.4,1742575.0],["2019-03-13",10.6,11.0,10.4,10.6,1182325.0],["2019-03-14",10.8,11.0,10.6,10.6,979655.0],["2019-03-15",10.6,10.8,10.2,10.2,2061030.0],["2019-03-18",10.2,11.2,10.2,10.4,1328430.0],["2019-03-19",10.6,11.4,10.0,11.0,1642710.0],["2019-03-20",11.4,13.8,11.4,12.8,2839130.0],["2019-03-21",13.4,13.4,12.0,12.6,1357355.0],["2019-03-22",11.2,11.8,10.6,10.8,1280325.0],["2019-03-25",10.8,10.8,10.4,10.4,578585.0],["2019-03-26",10.6,11.0,10.6,10.6,593275.0],["2019-03-27",10.8,10.8,10.4,10.6,448665.0],["2019-03-28",10.6,11.0,10.6,10.8,434275.0],["2019-03-29",11.0,11.4,10.8,11.0,525720.0],["2019-04-01",11.2,11.4,11.0,11.2,403065.0],["2019-04-02",11.2,13.4,11.2,12.2,1396445.0],["2019-04-03",12.2,12.6,11.6,11.8,756920.0],["2019-04-04",12.2,12.2,11.6,11.6,370010.0],["2019-04-05",12.0,12.2,11.8,11.8,562050.0],["2019-04-08",12.0,12.0,11.4,11.4,481655.0],["2019-04-09",11.4,11.4,11.0,11.0,641870.0],["2019-04-10",11.6,12.0,11.2,11.4,726120.0],["2019-04-11",11.4,11.6,11.2,11.4,308885.0],["2019-04-12",11.6,11.6,10.6,10.8,914290.0],["2019-04-15",11.0,11.2,10.6,11.0,499630.0],["2019-04-16",11.0,11.0,10.8,11.0,456165.0],["2019-04-17",10.8,11.0,10.4,10.6,605485.0],["2019-04-18",10.4,10.8,10.4,10.4,443645.0],["2019-04-22",10.6,11.0,10.4,10.6,512510.0],["2019-04-23",10.4,10.6,10.2,10.4,484700.0],["2019-04-24",10.4,10.4,10.2,10.2,658650.0],["2019-04-25",10.2,10.4,10.0,10.0,339835.0],["2019-04-26",10.2,10.2,9.8,9.8,595885.0],["2019-04-29",9.8,10.6,9.8,10.6,586590.0],["2019-04-30",10.6,10.8,10.4,10.6,300285.0],["2019-05-01",10.6,10.8,10.2,10.2,263275.0],["2019-05-02",10.4,10.6,10.2,10.6,294195.0],["2019-05-03",10.2,10.2,9.4,9.4,1236715.0],["2019-05-06",9.6,10.0,9.2,9.2,529870.0],["2019-05-07",9.2,9.4,7.2,8.0,900760.0],["2019-05-08",8.0,8.4,8.0,8.0,464640.0],["2019-05-09",7.6,7.6,6.8,7.2,965085.0],["2019-05-10",6.4,7.63,5.87,6.57,1780400.0],["2019-05-13",6.39,6.39,5.72,5.76,1207400.0],["2019-05-14",5.83,7.9,5.79,7.13,6245900.0],["2019-05-15",7.07,7.14,6.55,6.69,2158000.0],["2019-05-16",6.64,6.81,6.2,6.43,2419000.0],["2019-05-17",6.29,6.57,5.82,5.9,2036200.0],["2019-05-20",5.9,6.45,5.9,6.04,1332200.0],["2019-05-21",6.09,6.28,5.91,6.25,644300.0],["2019-05-22",6.19,6.29,6.04,6.05,288600.0],["2019-05-23",6.17,6.17,5.9,6.12,705700.0],["2019-05-24",6.14,6.16,5.92,6.12,574800.0],["2019-05-28",6.13,6.16,5.87,5.9,404900.0],["2019-05-29",5.86,5.96,5.75,5.79,353500.0],["2019-05-30",5.82,5.99,5.66,5.73,465300.0],["2019-05-31",5.61,5.75,5.45,5.68,511900.0],["2019-06-03",5.66,6.15,5.62,5.98,680800.0],["2019-06-04",6.15,6.42,6.0,6.31,580800.0],["2019-06-05",6.38,6.39,6.08,6.12,378800.0],["2019-06-06",6.12,6.2,5.9,5.92,448700.0],["2019-06-07",5.97,6.19,5.88,6.12,361600.0],["2019-06-10",5.81,5.95,5.34,5.37,1355500.0],["2019-06-11",5.41,5.45,5.08,5.1,775900.0],["2019-06-12",5.04,5.06,4.64,4.93,988400.0],["2019-06-13",4.88,5.28,4.88,5.2,635100.0],["2019-06-14",5.09,5.25,4.92,4.98,637300.0],["2019-06-17",4.99,5.25,4.93,5.1,351200.0],["2019-06-18",5.12,5.2,4.99,5.1,468500.0],["2019-06-19",5.08,5.2,5.02,5.14,389800.0],["2019-06-20",5.19,5.48,5.14,5.35,530500.0],["2019-06-21",5.31,5.67,5.16,5.63,479100.0],["2019-06-24",5.61,5.69,5.32,5.41,365100.0],["2019-06-25",5.41,5.78,5.35,5.62,526800.0],["2019-06-26",5.59,5.69,5.4,5.54,509400.0],["2019-06-27",6.07,7.15,6.0,6.16,2489200.0],["2019-06-28",6.26,6.3,5.67,5.86,1373800.0],["2019-07-01",6.0,6.02,5.62,5.68,1024800.0],["2019-07-02",5.65,5.8,5.55,5.67,838800.0],["2019-07-03",5.67,5.67,5.05,5.08,810500.0],["2019-07-05",5.19,5.21,5.03,5.13,501900.0],["2019-07-08",5.06,5.13,4.86,4.97,539100.0],["2019-07-09",4.94,5.15,4.84,5.12,505300.0],["2019-07-10",5.12,5.21,4.98,5.13,538400.0],["2019-07-11",5.13,5.13,4.96,5.02,412400.0],["2019-07-12",4.98,5.09,4.89,4.9,432400.0],["2019-07-15",4.9,4.95,4.65,4.72,831800.0],["2019-07-16",4.67,4.73,4.38,4.65,821400.0],["2019-07-17",4.66,4.71,4.53,4.54,440200.0],["2019-07-18",4.5,4.7,4.46,4.64,455300.0],["2019-07-19",4.7,4.7,4.5,4.61,411400.0],["2019-07-22",4.56,4.65,4.52,4.6,375100.0],["2019-07-23",4.56,4.75,4.5,4.53,515500.0],["2019-07-24",4.5,4.64,4.46,4.63,237400.0],["2019-07-25",4.65,4.65,4.38,4.38,425200.0],["2019-07-26",4.34,4.43,4.24,4.25,532700.0],["2019-07-29",4.22,4.23,4.07,4.16,501300.0],["2019-07-30",4.08,4.43,4.07,4.35,500000.0],["2019-07-31",4.37,4.47,4.25,4.31,376600.0],["2019-08-01",4.28,4.6,4.26,4.54,614800.0],["2019-08-02",4.56,4.56,4.27,4.34,375900.0],["2019-08-05",4.35,4.39,4.19,4.35,350900.0],["2019-08-06",4.41,4.76,4.25,4.76,533400.0],["2019-08-07",4.7,4.73,4.55,4.62,331900.0],["2019-08-08",4.55,4.58,4.2,4.37,714600.0],["2019-08-09",4.4,4.4,4.07,4.15,571100.0],["2019-08-12",4.14,4.27,4.02,4.02,382100.0],["2019-08-13",4.05,4.4,4.01,4.3,620000.0],["2019-08-14",4.47,6.5,4.25,6.04,6813600.0],["2019-08-15",5.95,6.89,5.54,6.62,3304300.0],["2019-08-16",6.78,8.24,6.7,7.84,5602900.0],["2019-08-19",8.1,8.45,7.0,7.29,3697600.0],["2019-08-20",7.02,7.05,6.43,6.67,1569200.0],["2019-08-21",6.75,6.99,6.53,6.83,942600.0],["2019-08-22",6.85,6.95,6.46,6.63,685100.0],["2019-08-23",6.53,6.65,6.05,6.24,633200.0],["2019-08-26",6.27,6.45,6.1,6.31,504600.0],["2019-08-27",6.33,6.33,6.17,6.3,508500.0],["2019-08-28",6.23,6.39,6.17,6.22,467600.0],["2019-08-29",6.25,6.32,6.08,6.2,378800.0],["2019-08-30",6.21,6.21,5.9,5.97,424000.0],["2019-09-03",5.92,5.94,5.68,5.73,535300.0],["2019-09-04",5.84,5.84,5.51,5.54,576000.0],["2019-09-05",5.51,5.6,5.27,5.3,764000.0],["2019-09-06",5.31,5.73,5.23,5.5,766100.0],["2019-09-09",5.51,5.63,5.35,5.44,540200.0],["2019-09-10",5.32,5.49,5.26,5.38,584100.0],["2019-09-11",5.3,5.8,5.3,5.74,931100.0],["2019-09-12",5.77,5.8,5.55,5.71,256600.0],["2019-09-13",5.62,6.47,5.61,6.32,1237700.0],["2019-09-16",6.36,7.7,6.32,7.57,1828000.0],["2019-09-17",7.64,7.65,6.7,6.75,1211500.0],["2019-09-18",6.87,6.9,6.65,6.74,439000.0],["2019-09-19",6.63,7.14,6.63,6.75,584500.0],["2019-09-20",6.8,6.85,6.43,6.55,533800.0],["2019-09-23",6.56,6.63,6.2,6.34,487700.0],["2019-09-24",6.35,6.47,6.1,6.34,602400.0],["2019-09-25",6.36,6.62,6.2,6.29,316700.0],["2019-09-26",6.22,6.33,5.83,5.95,504700.0],["2019-09-27",5.89,6.07,5.5,5.64,639400.0],["2019-09-30",5.63,5.67,5.0,5.02,1081700.0],["2019-10-01",4.98,5.15,4.9,5.01,384300.0],["2019-10-02",4.95,5.18,4.77,5.11,637000.0],["2019-10-03",5.15,5.2,4.95,5.05,432600.0],["2019-10-04",5.02,5.05,4.83,5.0,367800.0],["2019-10-07",5.01,5.02,4.86,5.01,359500.0],["2019-10-08",4.97,4.97,4.7,4.74,356300.0],["2019-10-09",4.75,4.83,4.39,4.5,537700.0],["2019-10-10",4.46,4.56,4.41,4.48,216900.0],["2019-10-11",4.54,4.62,4.47,4.56,360400.0],["2019-10-14",4.55,4.88,4.55,4.69,371400.0],["2019-10-15",4.87,4.88,4.75,4.83,511600.0],["2019-10-16",4.8,4.83,4.71,4.74,430100.0],["2019-10-17",4.78,4.79,4.55,4.63,424500.0],["2019-10-18",4.58,4.63,4.38,4.49,551300.0],["2019-10-21",4.47,4.56,4.36,4.41,341600.0],["2019-10-22",4.42,4.52,4.26,4.34,395900.0],["2019-10-23",4.39,4.44,4.17,4.3,357000.0],["2019-10-24",4.31,4.4,4.22,4.27,266400.0],["2019-10-25",4.27,4.5,4.27,4.47,381700.0],["2019-10-28",4.5,4.76,4.4,4.64,911300.0],["2019-10-29",4.64,4.71,4.4,4.5,578000.0],["2019-10-30",4.52,4.57,4.3,4.42,417600.0],["2019-10-31",4.36,4.36,4.1,4.17,752300.0],["2019-11-01",4.17,4.38,4.15,4.31,380000.0],["2019-11-04",4.46,4.71,4.4,4.62,1053800.0],["2019-11-05",4.65,4.71,4.43,4.46,896600.0],["2019-11-06",4.45,4.56,4.4,4.42,407300.0],["2019-11-07",4.44,4.58,4.32,4.5,432600.0],["2019-11-08",4.64,4.85,4.35,4.59,858200.0],["2019-11-11",4.63,4.63,4.26,4.35,634900.0],["2019-11-12",4.31,4.33,4.1,4.14,785700.0],["2019-11-13",4.2,4.2,4.02,4.19,703300.0],["2019-11-14",4.19,4.35,4.09,4.22,447200.0],["2019-11-15",4.26,4.26,4.03,4.11,665100.0],["2019-11-18",4.1,4.11,3.8,3.83,1003200.0],["2019-11-19",3.87,3.95,3.7,3.75,700200.0],["2019-11-20",3.78,3.81,3.69,3.69,480700.0],["2019-11-21",3.7,3.9,3.54,3.81,512400.0],["2019-11-22",3.81,3.84,3.71,3.76,342600.0],["2019-11-25",3.82,3.87,3.74,3.78,581700.0],["2019-11-26",3.83,3.83,3.7,3.75,870500.0],["2019-11-27",4.0,4.15,3.88,3.94,1666500.0],["2019-11-29",4.06,5.0,4.06,4.85,3692700.0],["2019-12-02",5.14,5.64,4.95,5.22,4553500.0],["2019-12-03",5.12,5.12,4.65,4.77,2263500.0],["2019-12-04",4.81,4.89,4.5,4.88,1113400.0],["2019-12-05",4.92,4.94,4.51,4.55,1288000.0],["2019-12-06",4.62,4.63,4.33,4.35,1326700.0],["2019-12-09",4.35,4.47,4.16,4.16,1077400.0],["2019-12-10",4.17,4.25,4.07,4.17,1294300.0],["2019-12-11",4.14,4.29,4.06,4.09,838100.0],["2019-12-12",4.13,4.14,3.92,3.99,1096300.0],["2019-12-13",4.05,4.09,3.94,4.03,1365700.0],["2019-12-16",4.02,4.04,3.91,4.0,1089200.0],["2019-12-17",3.95,4.02,3.95,3.99,884100.0],["2019-12-18",4.0,4.01,3.91,3.96,524400.0],["2019-12-19",3.98,4.04,3.85,4.01,950400.0],["2019-12-20",4.08,4.08,3.93,4.01,1390600.0],["2019-12-23",4.04,4.1,3.94,4.0,1070000.0],["2019-12-24",4.0,4.03,3.97,4.0,603100.0],["2019-12-26",3.99,4.03,3.87,4.0,1202100.0],["2019-12-27",4.0,4.01,3.95,3.99,774900.0],["2019-12-30",3.98,4.02,3.96,4.0,734600.0],["2019-12-31",3.98,4.01,3.94,3.98,1324900.0],["2020-01-02",3.99,4.57,3.86,4.49,6124200.0],["2020-01-03",4.47,4.6,4.21,4.44,1709000.0],["2020-01-06",4.41,4.72,4.36,4.58,2111700.0],["2020-01-07",4.6,4.66,4.53,4.57,1024000.0],["2020-01-08",4.56,4.6,4.26,4.28,1790100.0],["2020-01-09",4.25,4.26,3.94,4.01,2095000.0],["2020-01-10",4.0,4.05,3.91,3.93,1682100.0],["2020-01-13",3.97,4.0,3.65,3.95,1766900.0],["2020-01-14",3.91,4.05,3.77,3.99,924700.0],["2020-01-15",4.47,4.6,4.26,4.38,5107000.0],["2020-01-16",4.5,4.85,4.49,4.78,4380200.0],["2020-01-17",4.88,5.81,4.76,5.74,9559900.0],["2020-01-21",9.15,9.99,7.32,9.82,55305200.0],["2020-01-22",8.38,8.5,6.8,7.09,16921200.0],["2020-01-23",7.88,8.14,7.24,7.66,16709400.0],["2020-01-24",7.99,8.12,7.51,7.8,10553600.0],["2020-01-27",9.23,9.32,8.31,8.5,16742100.0],["2020-01-28",8.01,8.17,7.01,7.17,8664300.0],["2020-01-29",7.22,7.34,6.26,6.84,5591100.0],["2020-01-30",7.03,7.1,6.73,7.0,3738800.0],["2020-01-31",7.21,7.79,6.79,7.62,6765900.0],["2020-02-03",7.26,7.43,6.75,6.81,4195600.0],["2020-02-04",6.63,7.07,6.55,7.01,4168300.0],["2020-02-05",6.9,7.01,6.59,6.97,2158500.0],["2020-02-06",6.89,6.98,6.71,6.84,1457600.0],["2020-02-07",6.76,6.89,6.26,6.31,2607200.0],["2020-02-10",6.43,7.39,6.43,7.02,6183600.0],["2020-02-11",6.93,7.35,6.7,7.21,2429000.0],["2020-02-12",7.2,7.69,7.11,7.31,2715000.0],["2020-02-13",7.6,8.05,7.51,7.79,4408600.0],["2020-02-14",8.05,8.08,7.32,7.68,2732800.0],["2020-02-18",7.69,8.18,7.56,7.99,2577100.0],["2020-02-19",7.86,8.03,7.63,7.95,2132000.0],["2020-02-20",7.88,8.06,7.76,7.94,2355000.0],["2020-02-21",7.87,7.94,7.63,7.72,1804300.0],["2020-02-24",8.31,8.5,7.93,8.16,5044200.0],["2020-02-25",8.21,8.3,7.7,7.95,2947800.0],["2020-02-26",8.65,11.21,8.32,9.22,24614800.0],["2020-02-27",11.1,11.88,9.8,11.8,27547100.0],["2020-02-28",14.94,17.71,12.72,16.0,36295500.0],["2020-03-02",13.96,14.0,11.49,12.02,14261700.0],["2020-03-03",10.56,11.11,9.92,10.78,9957300.0],["2020-03-04",10.12,12.35,10.1,11.32,10977400.0],["2020-03-05",11.85,13.4,11.71,12.87,14057100.0],["2020-03-06",13.83,14.25,11.58,12.48,13250800.0],["2020-03-09",12.51,13.0,9.6,10.02,8328800.0],["2020-03-10",12.47,12.48,10.35,10.65,12365400.0],["2020-03-11",10.51,10.8,9.32,10.51,9052100.0],["2020-03-12",9.51,10.47,9.15,9.29,5488400.0],["2020-03-13",9.5,9.73,7.52,8.41,6115400.0],["2020-03-16",7.77,8.14,6.77,6.91,4779400.0],["2020-03-17",8.0,10.19,7.85,9.5,11624000.0],["2020-03-18",8.85,11.48,8.8,10.65,11034100.0],["2020-03-19",10.98,13.2,10.8,11.58,11901400.0],["2020-03-20",11.8,11.9,9.56,10.35,5726000.0],["2020-03-23",10.71,11.17,10.03,10.76,3064600.0],["2020-03-24",14.35,14.93,12.18,12.77,18556500.0],["2020-03-25",13.01,13.13,11.4,11.75,6975400.0],["2020-03-26",12.1,13.0,11.91,12.74,5283600.0],["2020-03-27",12.65,13.45,12.15,13.05,8245600.0],["2020-03-30",13.34,14.47,12.87,14.3,6502600.0],["2020-03-31",13.93,14.36,13.25,13.58,6296200.0],["2020-04-01",14.18,14.88,13.73,14.03,5953000.0],["2020-04-02",13.65,13.99,13.21,13.86,3110300.0],["2020-04-03",13.74,15.69,13.6,15.61,9144800.0],["2020-04-06",15.6,16.59,15.06,16.1,5415800.0],["2020-04-07",15.79,16.0,14.38,14.9,4704500.0],["2020-04-08",17.15,18.25,16.3,17.18,13825700.0],["2020-04-09",17.45,17.85,16.81,17.05,4760200.0],["2020-04-13",17.85,17.89,17.05,17.64,4114700.0],["2020-04-14",17.85,18.12,17.21,18.0,3936500.0],["2020-04-15",17.55,17.94,17.11,17.53,3455100.0],["2020-04-16",17.6,18.49,17.57,18.1,4188800.0],["2020-04-17",18.1,19.8,17.73,19.08,7478600.0],["2020-04-20",19.1,26.34,18.95,23.8,27006300.0],["2020-04-21",24.04,26.1,19.18,21.53,15517500.0],["2020-04-22",22.98,23.1,20.07,21.37,6478400.0],["2020-04-23",21.42,21.95,20.19,20.38,4911400.0],["2020-04-24",20.32,20.45,18.72,19.83,4962900.0],["2020-04-27",20.2,21.85,20.0,21.01,5280400.0],["2020-04-28",21.4,21.66,19.62,20.55,3983000.0],["2020-04-29",20.02,20.3,18.0,18.41,6512300.0],["2020-04-30",18.85,19.3,17.88,18.13,4548900.0],["2020-05-01",17.8,18.65,16.41,17.33,4761400.0],["2020-05-04",17.0,18.41,16.75,18.06,3736700.0],["2020-05-05",18.25,18.7,17.74,17.78,2948300.0],["2020-05-06",17.72,18.04,16.98,17.14,2481000.0],["2020-05-07",17.31,18.72,16.92,18.15,3392200.0],["2020-05-08",18.2,18.92,17.91,18.73,3062000.0],["2020-05-11",19.81,24.6,19.62,24.5,24642100.0],["2020-05-12",39.02,44.94,36.08,39.82,74649600.0],["2020-05-13",39.32,42.8,37.4,40.67,24237100.0],["2020-05-14",39.23,40.35,37.37,38.3,7832800.0],["2020-05-15",38.18,46.0,38.05,43.63,21892500.0],["2020-05-18",49.28,61.5,48.3,56.96,24580300.0],["2020-05-19",58.25,61.0,52.06,53.9,12579400.0],["2020-05-20",54.01,54.5,47.89,52.81,8180300.0],["2020-05-21",52.75,53.58,49.6,50.07,5479500.0],["2020-05-22",48.5,49.74,45.12,46.11,6083300.0],["2020-05-26",54.35,54.5,46.75,48.17,22045300.0],["2020-05-27",48.2,48.84,40.98,45.47,10439500.0],["2020-05-28",46.1,46.6,44.52,44.84,4955100.0],["2020-05-29",44.72,46.22,44.3,46.04,4108400.0],["2020-06-01",46.17,53.97,45.75,52.82,9686800.0],["2020-06-02",52.74,52.74,47.66,49.64,6538800.0],["2020-06-03",48.9,49.17,40.5,44.25,16950300.0],["2020-06-04",44.0,46.66,42.88,44.66,5713100.0],["2020-06-05",49.46,50.49,45.26,46.3,8077200.0],["2020-06-08",44.58,45.15,42.14,44.79,4812700.0],["2020-06-09",44.05,48.43,44.02,45.93,3875400.0],["2020-06-10",46.17,46.45,44.39,44.96,2308700.0],["2020-06-11",43.28,47.51,43.11,44.43,4089100.0],["2020-06-12",45.55,45.76,43.6,45.57,3297800.0],["2020-06-15",45.94,51.53,45.0,51.07,8694400.0],["2020-06-16",51.18,52.57,48.21,52.15,5026200.0],["2020-06-17",52.03,58.34,51.81,55.41,9350000.0],["2020-06-18",55.25,59.81,55.02,59.27,5654100.0],["2020-06-19",63.28,66.06,61.75,64.75,11569300.0],["2020-06-22",67.6,67.91,59.29,65.95,8431300.0],["2020-06-23",62.94,69.99,62.94,69.66,6138100.0],["2020-06-24",70.05,80.7,70.0,77.5,10960400.0],["2020-06-25",81.31,86.5,80.04,83.54,10743500.0],["2020-06-26",79.73,81.43,70.31,77.39,13522400.0],["2020-06-29",81.48,88.97,78.7,83.61,8693300.0],["2020-06-30",85.0,89.5,80.67,83.35,7782200.0],["2020-07-01",79.47,82.6,76.58,79.7,6612100.0],["2020-07-02",77.47,84.3,75.4,81.64,5210900.0],["2020-07-06",80.15,81.19,76.1,79.44,3832000.0],["2020-07-07",104.0,111.77,95.5,104.56,26477900.0],["2020-07-08",103.85,105.02,95.5,98.3,7898700.0],["2020-07-09",98.32,101.15,93.48,96.3,4348600.0],["2020-07-10",94.0,98.61,93.51,94.36,3072200.0],["2020-07-13",95.33,113.98,95.26,104.32,8636400.0],["2020-07-14",107.21,112.77,99.15,109.97,5390800.0],["2020-07-15",110.31,114.94,105.8,111.15,5250900.0],["2020-07-16",109.4,122.68,109.1,120.29,6940400.0],["2020-07-17",128.89,144.54,127.8,140.49,15200800.0],["2020-07-20",149.49,151.2,124.1,138.23,12934500.0],["2020-07-21",140.51,148.95,134.55,140.69,8857900.0],["2020-07-22",136.0,147.5,133.19,146.45,6143100.0],["2020-07-23",144.69,151.2,134.04,139.59,5923200.0],["2020-07-24",133.2,136.09,126.55,133.93,4819300.0],["2020-07-27",134.02,141.28,131.83,139.6,5035600.0],["2020-07-28",139.43,151.0,136.5,148.6,5907800.0],["2020-07-29",152.5,154.7,143.53,145.36,5638600.0],["2020-07-30",140.5,148.88,139.57,146.62,5410600.0],["2020-07-31",147.61,148.78,142.0,143.1,4229000.0],["2020-08-03",145.28,159.97,144.69,155.87,6762900.0],["2020-08-04",156.5,157.3,150.28,157.17,11517400.0],["2020-08-05",182.0,189.4,165.11,173.49,17846900.0],["2020-08-06",178.0,178.48,160.26,167.5,7882700.0],["2020-08-07",168.63,178.56,166.26,170.29,6540200.0],["2020-08-10",175.46,181.7,172.86,178.51,7607000.0],["2020-08-11",169.77,170.0,143.25,149.48,15226000.0],["2020-08-12",148.06,148.5,112.51,124.42,17627200.0],["2020-08-13",126.16,140.7,125.77,133.28,10776300.0],["2020-08-14",144.0,151.0,137.62,146.51,13721100.0],["2020-08-17",149.0,155.75,145.0,155.53,5690500.0],["2020-08-18",152.68,154.49,138.42,146.23,7441000.0],["2020-08-19",141.58,149.0,140.0,147.06,5328700.0],["2020-08-20",142.93,148.79,142.13,143.13,3727400.0],["2020-08-21",142.38,145.8,133.3,137.62,5660900.0],["2020-08-24",131.56,132.8,116.95,119.26,8483700.0],["2020-08-25",108.01,117.74,97.3,113.11,13008400.0],["2020-08-26",107.0,122.73,106.5,114.62,6988800.0],["2020-08-27",115.3,116.37,106.3,107.35,4827000.0],["2020-08-28",108.1,110.17,102.0,107.74,3217200.0],["2020-08-31",115.5,118.14,106.76,110.34,6236200.0],["2020-09-01",108.22,110.29,102.3,105.08,4817800.0],["2020-09-02",99.56,105.34,94.18,102.9,6355200.0],["2020-09-03",112.81,113.98,102.6,102.98,7538300.0],["2020-09-04",100.94,104.47,86.66,92.93,7674000.0],["2020-09-08",86.4,92.4,83.22,85.31,5625700.0],["2020-09-09",88.21,91.89,86.21,90.84,3780500.0],["2020-09-10",92.83,99.41,90.25,92.86,4656600.0],["2020-09-11",94.0,97.98,92.1,95.45,5303400.0],["2020-09-14",96.38,106.4,94.25,105.8,7979000.0],["2020-09-15",110.0,112.25,106.16,110.34,6779500.0],["2020-09-16",108.09,126.54,108.0,120.13,10805500.0],["2020-09-17",119.0,125.99,112.11,115.51,5531300.0],["2020-09-18",114.94,114.94,104.78,108.36,5820800.0],["2020-09-21",102.5,110.6,102.1,110.15,3241200.0],["2020-09-22",109.75,112.4,106.16,111.63,2407200.0],["2020-09-23",110.94,112.18,101.15,101.57,3216800.0],["2020-09-24",98.43,107.2,96.48,102.44,3337200.0],["2020-09-25",107.48,117.35,105.8,113.56,8336900.0],["2020-09-28",116.9,117.88,106.4,111.18,6169800.0],["2020-09-29",107.79,109.74,105.1,107.95,3212000.0],["2020-09-30",107.0,116.25,107.0,108.35,4848700.0],["2020-10-01",109.22,109.45,103.1,104.9,3704500.0],["2020-10-02",101.7,107.99,100.22,103.6,2731800.0],["2020-10-05",105.13,110.71,104.1,110.17,3210200.0],["2020-10-06",109.2,113.08,106.22,107.41,2492000.0],["2020-10-07",108.3,110.4,107.45,110.0,1862600.0],["2020-10-08",110.95,114.35,109.2,111.02,2352600.0],["2020-10-09",112.3,115.6,111.08,111.22,2421500.0],["2020-10-12",111.25,112.7,109.35,110.22,1788200.0],["2020-10-13",111.41,120.65,110.95,117.28,4425900.0],["2020-10-14",119.23,121.92,111.76,111.76,2443000.0],["2020-10-15",110.27,112.95,106.54,111.42,2297400.0],["2020-10-16",111.68,112.5,106.01,107.04,2118300.0],["2020-10-19",107.8,108.2,100.37,102.05,2708300.0],["2020-10-20",102.7,103.5,95.8,98.36,4039200.0],["2020-10-21",97.03,98.05,90.0,91.16,3398700.0],["2020-10-22",90.6,95.5,88.81,93.59,2571800.0],["2020-10-23",92.84,93.2,86.45,93.13,3107000.0],["2020-10-26",91.03,94.23,86.53,87.38,2767700.0],["2020-10-27",87.44,93.7,87.08,89.59,2900800.0],["2020-10-28",87.53,88.0,81.07,81.33,3414800.0],["2020-10-29",82.94,89.3,80.5,87.63,2815900.0],["2020-10-30",86.23,86.99,78.5,80.71,3007300.0],["2020-11-02",82.27,85.59,80.76,82.4,1855200.0],["2020-11-03",82.25,84.48,80.68,83.64,1818000.0],["2020-11-04",84.1,88.67,84.1,87.27,2272300.0],["2020-11-05",89.2,93.39,87.7,93.11,2233100.0],["2020-11-06",92.4,92.86,88.25,89.86,1893100.0],["2020-11-09",94.53,101.2,89.8,90.31,6586500.0],["2020-11-10",85.3,85.81,76.59,78.74,6854400.0],["2020-11-11",80.1,88.2,80.01,85.01,3986000.0],["2020-11-12",85.77,95.37,85.29,90.87,4953400.0],["2020-11-13",93.19,98.24,91.4,96.6,3731700.0],["2020-11-16",95.7,96.0,84.6,90.65,6852900.0],["2020-11-17",89.95,94.4,88.06,92.89,2920100.0],["2020-11-18",92.3,93.48,87.26,89.91,2525200.0],["2020-11-19",89.0,90.75,85.67,86.4,3249900.0],["2020-11-20",86.61,88.83,85.62,86.55,2557300.0],["2020-11-23",88.99,98.45,88.0,93.98,6548300.0],["2020-11-24",95.26,97.48,90.76,95.33,3099200.0],["2020-11-25",95.32,103.88,94.67,102.6,3794700.0],["2020-11-27",108.1,132.0,107.0,125.69,11777400.0],["2020-11-30",119.26,147.5,118.5,139.5,16386900.0],["2020-12-01",150.0,150.5,120.0,123.47,12337000.0],["2020-12-02",121.01,127.87,115.51,125.48,3969300.0],["2020-12-03",124.98,132.0,124.62,129.16,3234300.0],["2020-12-04",129.37,130.49,125.04,126.25,2181800.0],["2020-12-07",126.9,130.65,122.75,123.12,3270700.0],["2020-12-08",124.6,125.91,117.26,120.12,3744200.0],["2020-12-09",123.62,123.75,106.11,115.22,5561800.0],["2020-12-10",110.33,117.0,110.11,115.09,2473300.0],["2020-12-11",118.75,129.75,118.75,124.88,6060800.0],["2020-12-14",130.11,135.47,127.42,129.7,4690300.0],["2020-12-15",130.83,130.9,120.46,126.22,2721700.0],["2020-12-16",121.72,122.46,113.61,120.88,4096600.0],["2020-12-17",124.48,132.66,123.68,131.75,5070800.0],["2020-12-18",130.97,130.99,122.83,124.85,4237400.0],["2020-12-21",125.47,130.68,123.02,124.06,2763300.0],["2020-12-22",123.92,124.34,109.0,115.37,6363600.0],["2020-12-23",111.88,130.0,107.08,127.65,6681400.0],["2020-12-24",127.52,132.23,122.06,129.34,3690600.0],["2020-12-28",129.25,130.0,116.52,116.85,4840500.0],["2020-12-29",117.51,121.87,113.69,120.27,2919500.0],["2020-12-30",122.0,125.5,116.71,118.96,2796200.0],["2020-12-31",118.95,119.3,110.9,111.51,3587300.0],["2021-01-04",112.7,114.77,109.01,112.98,2570500.0],["2021-01-05",112.01,119.38,109.72,116.24,2525000.0],["2021-01-06",115.51,124.25,114.37,123.74,3196300.0],["2021-01-07",124.8,129.95,124.03,128.18,2916900.0],["2021-01-08",129.94,137.58,120.66,121.86,5389500.0],["2021-01-11",118.43,122.11,113.51,116.48,4174200.0],["2021-01-12",117.17,124.79,115.61,124.14,2905200.0],["2021-01-13",124.15,133.0,123.9,126.21,3491500.0],["2021-01-14",127.09,131.36,124.0,129.98,2502400.0],["2021-01-15",129.69,135.71,126.92,127.43,3312100.0],["2021-01-19",128.89,136.88,126.88,128.0,3920300.0],["2021-01-20",129.75,132.53,121.26,125.05,3159900.0],["2021-01-21",125.5,129.8,122.12,122.4,2463100.0],["2021-01-22",123.15,127.21,121.43,126.98,2598600.0],["2021-01-25",126.5,131.5,125.14,131.46,3010900.0],["2021-01-26",131.61,132.47,126.68,127.16,2253000.0],["2021-01-27",124.0,136.34,121.74,131.18,3990100.0],["2021-01-28",131.0,140.42,129.57,134.01,9146600.0],["2021-01-29",191.05,235.5,172.0,220.94,36661400.0],["2021-02-01",242.52,276.0,238.5,268.3,13962300.0],["2021-02-02",269.48,271.79,246.56,264.41,8088000.0],["2021-02-03",255.9,297.0,249.36,284.21,7607500.0],["2021-02-04",283.05,290.48,276.25,280.92,5496400.0],["2021-02-05",283.62,300.0,280.45,290.18,4397900.0],["2021-02-08",295.16,329.99,292.75,319.93,6974800.0],["2021-02-09",324.5,331.68,312.0,315.87,4122700.0],["2021-02-10",315.18,323.55,283.0,298.36,3646500.0],["2021-02-11",304.7,305.98,292.0,298.26,1816500.0],["2021-02-12",295.0,304.1,286.2,289.76,2327100.0],["2021-02-16",290.5,297.0,260.0,262.7,4452100.0],["2021-02-17",249.2,274.97,247.0,273.98,2764400.0],["2021-02-18",271.99,281.0,262.6,265.29,2110000.0],["2021-02-19",284.0,292.0,275.61,277.88,3452300.0],["2021-02-22",268.0,277.15,241.16,245.09,3480900.0],["2021-02-23",232.0,245.09,212.77,243.23,3246900.0],["2021-02-24",243.9,247.94,234.21,239.94,1668400.0],["2021-02-25",239.99,249.0,220.31,221.5,2467400.0],["2021-02-26",225.5,233.44,217.87,231.23,2025600.0],["2021-03-01",238.24,242.51,227.15,240.29,2421900.0],["2021-03-02",225.75,229.95,198.27,205.99,6309100.0],["2021-03-03",199.99,205.0,183.21,183.61,4086500.0],["2021-03-04",177.77,188.71,147.39,158.1,7531800.0],["2021-03-05",166.59,175.89,149.12,174.84,5826700.0],["2021-03-08",180.3,187.62,155.56,157.87,4350600.0],["2021-03-09",168.12,171.9,161.29,169.9,3049200.0],["2021-03-10",173.37,175.77,167.56,172.5,1791800.0],["2021-03-11",176.42,188.25,176.0,187.63,3675600.0],["2021-03-12",213.51,217.21,192.26,202.77,8889900.0],["2021-03-15",203.32,218.74,195.65,217.46,3643200.0],["2021-03-16",220.06,235.0,216.0,222.23,3770400.0],["2021-03-17",215.0,226.46,210.0,225.46,1751500.0],["2021-03-18",221.39,230.99,213.54,217.26,2181400.0],["2021-03-19",218.15,229.48,213.35,228.25,2864600.0],["2021-03-22",230.72,241.48,225.4,237.2,2186100.0],["2021-03-23",237.5,239.54,218.61,219.84,2024700.0],["2021-03-24",222.61,225.6,198.61,200.24,2507300.0],["2021-03-25",188.25,202.5,159.09,178.23,7401100.0],["2021-03-26",185.57,197.25,176.0,182.12,3811400.0],["2021-03-29",174.5,176.94,165.2,173.75,3162900.0],["2021-03-30",170.67,177.44,165.51,173.32,1889500.0],["2021-03-31",177.54,185.13,173.85,181.31,2159200.0],["2021-04-01",183.5,189.77,180.76,185.82,1985200.0],["2021-04-05",190.77,191.0,175.88,177.29,2185200.0],["2021-04-06",175.85,182.72,173.11,178.76,1480500.0],["2021-04-07",178.03,179.0,170.49,171.77,1862700.0],["2021-04-08",173.39,179.25,173.0,176.27,1702300.0],["2021-04-09",174.6,184.41,174.02,179.74,2142200.0],["2021-04-12",183.0,184.97,172.22,175.65,2034400.0],["2021-04-13",184.77,201.01,182.56,194.66,6062800.0],["2021-04-14",197.5,211.54,196.4,201.34,4990600.0],["2021-04-15",202.11,207.23,195.77,202.09,2003900.0],["2021-04-16",201.71,228.1,200.5,227.35,4511000.0],["2021-04-19",220.0,227.98,212.37,221.5,3143800.0],["2021-04-20",217.11,222.32,200.01,208.15,2666400.0],["2021-04-21",204.77,217.21,200.78,212.83,2450600.0],["2021-04-22",213.9,217.0,203.01,207.3,2634100.0],["2021-04-23",207.5,213.98,203.11,207.61,2033800.0],["2021-04-26",209.9,225.68,204.21,221.5,2876400.0],["2021-04-27",221.87,263.67,220.2,257.67,7361900.0],["2021-04-28",253.08,253.34,235.1,244.27,4325200.0],["2021-04-29",247.72,252.25,231.11,237.53,2347200.0],["2021-04-30",239.5,249.45,235.11,236.93,2447600.0],["2021-05-03",238.5,239.79,190.0,195.12,8594300.0],["2021-05-04",184.65,191.97,170.0,180.67,6333100.0],["2021-05-05",186.94,194.99,160.0,171.74,6640000.0],["2021-05-06",156.0,176.88,155.0,172.52,6212700.0],["2021-05-07",177.99,179.5,170.1,176.0,2571200.0],["2021-05-10",172.04,174.89,158.01,160.5,5438700.0],["2021-05-11",134.05,146.8,121.74,138.18,8368600.0],["2021-05-12",132.5,139.86,125.46,127.82,4742600.0],["2021-05-13",129.4,133.44,117.12,121.0,5065600.0],["2021-05-14",121.25,136.36,118.31,131.69,4242400.0],["2021-05-17",133.01,140.67,128.58,140.16,2820800.0],["2021-05-18",140.29,151.57,140.29,144.55,2829700.0],["2021-05-19",139.64,146.44,137.89,142.14,1895000.0],["2021-05-20",144.11,147.95,142.14,146.39,2024900.0],["2021-05-21",149.21,149.7,142.58,143.01,1674500.0],["2021-05-24",144.3,151.19,142.75,145.92,1792700.0],["2021-05-25",148.5,149.74,143.24,147.55,2135300.0],["2021-05-26",147.01,151.88,145.0,150.9,1827100.0],["2021-05-27",153.55,157.88,147.16,150.75,5867200.0],["2021-05-28",151.29,154.4,147.11,147.62,1702900.0],["2021-06-01",149.14,150.39,142.72,145.4,2348800.0],["2021-06-02",143.59,175.75,141.05,171.3,5678000.0],["2021-06-03",165.44,177.64,164.58,173.69,3032000.0],["2021-06-04",174.99,186.23,173.52,183.01,2990100.0],["2021-06-07",186.0,199.0,182.56,195.04,3642200.0],["2021-06-08",197.5,204.22,185.57,198.85,3782500.0],["2021-06-09",200.0,214.5,199.99,209.64,4913900.0],["2021-06-10",205.68,212.67,197.14,204.94,3534900.0],["2021-06-11",204.5,211.27,201.65,209.68,2552700.0],["2021-06-14",225.44,229.5,200.61,207.71,11199700.0],["2021-06-15",200.0,201.8,186.0,187.07,6823100.0],["2021-06-16",182.8,189.4,168.8,176.24,8109300.0],["2021-06-17",184.01,185.0,178.38,179.89,3757200.0],["2021-06-18",177.01,179.58,170.51,174.41,2877000.0],["2021-06-21",173.85,183.98,173.33,180.99,5045600.0],["2021-06-22",180.51,195.61,179.67,194.37,4627500.0],["2021-06-23",195.06,198.76,187.1,192.24,3849600.0],["2021-06-24",193.0,198.0,189.0,192.48,2293200.0],["2021-06-25",193.86,202.38,189.54,189.79,12779700.0],["2021-06-28",195.46,198.6,187.96,194.5,3556400.0],["2021-06-29",195.17,210.04,193.35,208.94,4033400.0],["2021-06-30",208.27,217.72,208.05,212.31,3320400.0],["2021-07-01",215.0,216.0,207.51,215.76,2782300.0],["2021-07-02",215.8,222.4,209.2,217.22,4426300.0],["2021-07-06",214.0,221.62,213.1,215.19,3276400.0],["2021-07-07",215.51,215.59,185.49,185.78,6428400.0],["2021-07-08",179.14,196.25,177.05,189.64,4217200.0],["2021-07-09",189.29,192.0,184.33,188.59,2264900.0],["2021-07-12",188.03,191.07,184.6,188.36,1995800.0],["2021-07-13",185.66,188.39,182.31,184.18,1601900.0],["2021-07-14",184.94,189.3,176.3,177.8,2689500.0],["2021-07-15",177.03,185.2,176.2,179.14,2229500.0],["2021-07-16",182.0,191.44,178.86,186.65,3142400.0],["2021-07-19",187.29,219.45,186.65,210.51,7361800.0],["2021-07-20",214.08,230.9,197.92,207.19,9840800.0],["2021-07-21",201.7,215.02,197.5,210.23,3848200.0],["2021-07-22",212.73,216.88,206.38,209.89,2516800.0],["2021-07-23",212.06,215.24,198.01,203.24,3522500.0],["2021-07-26",201.0,205.12,192.48,193.36,2735600.0],["2021-07-27",188.52,191.64,172.01,179.01,4297700.0],["2021-07-28",185.42,189.48,180.37,189.01,2669800.0],["2021-07-29",194.0,194.7,182.25,184.0,2414900.0],["2021-07-30",183.12,186.34,178.1,179.33,2197800.0],["2021-08-02",183.82,186.5,177.17,182.72,2743800.0],["2021-08-03",182.51,188.58,178.95,188.57,2347200.0],["2021-08-04",206.17,231.25,202.57,223.81,14529700.0],["2021-08-05",229.8,246.65,227.2,236.2,11068300.0],["2021-08-06",200.0,202.77,186.05,189.89,15243000.0],["2021-08-09",192.97,216.98,192.0,213.13,9553100.0],["2021-08-10",219.14,247.98,219.14,230.21,13459100.0],["2021-08-11",234.2,249.5,219.3,234.3,10883600.0],["2021-08-12",242.09,247.4,229.12,247.24,7472600.0],["2021-08-13",254.69,260.0,243.6,257.27,7093000.0],["2021-08-16",248.6,249.34,221.33,229.31,7798800.0],["2021-08-17",217.6,238.84,213.0,234.57,5187800.0],["2021-08-18",236.39,238.4,223.65,226.99,2815300.0],["2021-08-19",220.64,230.44,216.75,217.47,3135700.0],["2021-08-20",221.45,231.35,219.21,230.89,3969600.0],["2021-08-23",236.0,251.13,231.08,251.0,4831600.0],["2021-08-24",243.14,243.14,228.02,233.01,5823700.0],["2021-08-25",229.2,245.87,228.51,238.18,3747300.0],["2021-08-26",238.18,242.56,227.45,230.34,2697300.0],["2021-08-27",230.83,231.47,222.1,226.67,2903500.0],["2021-08-30",224.31,238.2,223.1,233.23,2685000.0],["2021-08-31",235.0,244.9,232.2,238.54,4076900.0],["2021-09-01",238.0,258.77,235.11,252.06,6124900.0],["2021-09-02",252.44,261.48,251.01,258.99,3349400.0],["2021-09-03",254.0,255.48,242.55,251.49,4316600.0],["2021-09-07",256.55,271.95,256.4,270.58,5983100.0],["2021-09-08",273.06,277.8,261.15,266.8,3754100.0],["2021-09-09",268.0,274.1,250.36,258.77,6733200.0],["2021-09-10",247.34,253.39,240.25,242.18,5195600.0],["2021-09-13",247.42,248.67,230.21,233.83,4006300.0],["2021-09-14",233.08,242.5,232.1,234.29,2790000.0],["2021-09-15",234.73,236.32,223.05,232.3,2874200.0],["2021-09-16",231.14,239.7,229.5,237.27,2221300.0],["2021-09-17",238.21,239.0,228.21,237.54,3137200.0],["2021-09-20",224.07,233.45,222.14,226.92,3275700.0],["2021-09-21",227.89,231.98,223.0,230.29,2872000.0],["2021-09-22",231.41,234.11,224.15,232.01,2363200.0],["2021-09-23",234.24,260.69,233.55,257.3,6962500.0],["2021-09-24",257.3,257.3,246.25,248.16,3007100.0],["2021-09-27",248.55,249.04,227.4,231.04,4662600.0],["2021-09-28",227.19,231.89,202.22,204.83,8387600.0],["2021-09-29",211.11,215.55,198.0,203.53,3758700.0],["2021-09-30",203.35,211.48,200.52,207.31,2789900.0],["2021-10-01",190.91,192.4,154.28,181.6,17547800.0],["2021-10-04",166.81,181.34,166.55,178.27,5747800.0],["2021-10-05",181.5,185.21,169.73,170.0,4599900.0],["2021-10-06",163.99,168.7,159.11,161.89,4912500.0],["2021-10-07",163.25,170.03,158.4,165.68,3159500.0],["2021-10-08",165.33,171.01,162.24,164.05,3289300.0],["2021-10-11",161.64,170.89,159.55,165.39,2675200.0],["2021-10-12",166.02,167.55,160.6,163.22,2233600.0],["2021-10-13",164.09,173.24,163.71,166.39,4450300.0],["2021-10-14",170.01,174.64,168.5,169.74,2589800.0],["2021-10-15",170.0,170.74,160.31,161.95,3147200.0],["2021-10-18",161.61,167.89,160.56,166.25,2634500.0],["2021-10-19",167.42,173.45,160.2,160.55,3314800.0],["2021-10-20",122.94,147.44,121.35,136.86,30517000.0],["2021-10-21",138.0,143.88,136.53,138.79,5634500.0],["2021-10-22",138.46,138.6,130.63,134.56,3145700.0],["2021-10-25",133.32,135.99,130.8,135.35,3068700.0],["2021-10-26",135.05,135.62,130.09,134.99,2372000.0],["2021-10-27",150.75,156.32,140.23,141.55,7972400.0],["2021-10-28",143.27,152.17,141.3,150.62,3570700.0],["2021-10-29",152.18,152.55,144.7,148.83,3012500.0],["2021-11-01",159.56,173.8,153.5,172.45,10195000.0],["2021-11-02",181.5,199.39,175.35,195.3,9954200.0],["2021-11-03",198.15,201.48,185.37,195.2,6786300.0],["2021-11-04",183.55,188.0,175.3,179.41,6363800.0],["2021-11-05",160.01,166.0,146.11,159.19,12461100.0],["2021-11-08",162.57,173.33,160.5,173.02,5027500.0],["2021-11-09",167.24,171.99,163.29,169.3,3288700.0],["2021-11-10",164.93,173.87,161.66,164.19,2683200.0],["2021-11-11",165.34,172.96,165.0,169.38,2582000.0],["2021-11-12",169.59,175.42,168.01,169.89,2594700.0],["2021-11-15",171.83,174.72,168.31,172.45,2512000.0],["2021-11-16",167.71,171.99,165.29,170.49,3108500.0],["2021-11-17",172.89,190.1,171.45,183.99,6198700.0],["2021-11-18",188.01,192.57,183.78,191.05,4228900.0],["2021-11-19",192.59,196.85,187.52,192.34,3468100.0],["2021-11-22",199.31,211.18,195.08,207.99,5647600.0],["2021-11-23",202.95,204.17,195.07,200.71,3313100.0],["2021-11-24",197.23,201.7,185.53,200.07,2916300.0],["2021-11-26",214.67,221.72,213.5,217.97,6157700.0],["2021-11-29",228.76,229.0,188.03,193.96,10005300.0],["2021-11-30",196.18,212.0,189.0,208.63,6052600.0],["2021-12-01",196.5,203.8,191.08,192.65,3810800.0],["2021-12-02",183.0,188.91,156.72,161.97,11912300.0],["2021-12-03",168.39,169.0,156.0,160.48,4509500.0],["2021-12-06",151.59,151.96,138.25,141.86,5891700.0],["2021-12-07",153.79,183.85,148.95,182.85,9452100.0],["2021-12-08",175.57,185.98,172.3,181.75,4572400.0],["2021-12-09",180.0,188.01,177.38,177.38,3491700.0],["2021-12-10",170.34,176.32,165.25,166.56,3444800.0],["2021-12-13",168.74,177.0,167.24,169.06,3203500.0],["2021-12-14",167.62,171.19,157.8,168.43,2668200.0],["2021-12-15",168.02,181.35,167.68,179.49,3261300.0],["2021-12-16",178.97,197.99,175.31,194.92,5619900.0],["2021-12-17",206.37,220.5,198.35,217.32,11096700.0],["2021-12-20",230.0,236.5,195.56,201.95,11304700.0],["2021-12-21",193.01,198.48,177.7,191.07,8425600.0],["2021-12-22",191.28,193.19,180.21,183.3,5081600.0],["2021-12-23",184.78,186.8,172.46,177.25,6085000.0],["2021-12-27",168.56,169.39,155.11,157.8,8934200.0],["2021-12-28",153.16,175.99,153.1,155.84,12398100.0],["2021-12-29",153.28,155.28,144.56,153.25,7511800.0],["2021-12-30",152.78,159.0,148.86,154.83,5093300.0],["2021-12-31",151.47,156.81,141.51,143.07,9096300.0],["2022-01-03",144.03,145.2,135.4,142.9,6617700.0],["2022-01-04",140.0,141.77,134.2,138.45,4698700.0],["2022-01-05",137.55,139.6,118.54,122.41,8072900.0],["2022-01-06",123.77,125.8,112.52,121.5,6282000.0],["2022-01-07",121.51,132.57,119.02,126.7,6440100.0],["2022-01-10",126.2,137.66,124.2,134.99,6191600.0],["2022-01-11",134.46,134.97,128.04,130.68,4064400.0],["2022-01-12",131.15,135.69,127.64,130.17,3458600.0],["2022-01-13",126.7,128.85,111.25,112.38,7592700.0],["2022-01-14",101.19,112.49,101.1,110.82,9842300.0],["2022-01-18",107.3,107.53,98.0,98.44,6536100.0],["2022-01-19",100.15,103.57,91.7,92.33,6059600.0],["2022-01-20",94.72,98.4,89.12,90.36,7529400.0],["2022-01-21",87.36,91.0,84.55,84.65,5762000.0],["2022-01-24",81.12,81.12,66.38,79.47,12992900.0],["2022-01-25",78.46,87.2,75.44,77.21,7578600.0],["2022-01-26",80.79,87.53,77.72,79.18,8130900.0],["2022-01-27",81.23,81.58,71.71,72.92,4553100.0],["2022-01-28",75.41,83.05,70.55,82.92,7771600.0],["2022-01-31",87.3,94.7,85.06,93.7,10415700.0],["2022-02-01",97.45,98.82,91.85,95.18,7176500.0],["2022-02-02",93.29,94.09,84.97,89.44,6012200.0],["2022-02-03",88.79,92.95,86.51,88.49,4248500.0],["2022-02-04",88.31,91.65,87.5,89.33,3314600.0],["2022-02-07",90.36,101.39,89.4,94.8,6481200.0],["2022-02-08",85.02,87.4,79.36,83.45,9114900.0],["2022-02-09",84.08,92.35,83.5,91.79,5341100.0],["2022-02-10",87.18,95.34,86.4,88.0,4925700.0],["2022-02-11",90.16,94.36,88.21,90.44,4134000.0],["2022-02-14",86.91,88.7,79.99,80.11,5065500.0],["2022-02-15",81.57,88.88,80.8,87.13,4448700.0],["2022-02-16",85.58,86.97,82.83,86.55,3069700.0],["2022-02-17",85.93,88.82,82.62,83.44,2747000.0],["2022-02-18",83.88,84.94,78.77,81.89,2933300.0],["2022-02-22",79.36,82.67,77.11,79.39,3131500.0],["2022-02-23",80.66,80.98,72.58,73.49,4095300.0],["2022-02-24",69.81,79.95,69.5,79.95,5077500.0],["2022-02-25",79.11,82.08,75.42,81.63,2877700.0],["2022-02-28",80.97,83.5,77.62,83.37,4233300.0],["2022-03-01",79.46,91.0,79.0,83.74,7183500.0],["2022-03-02",83.93,87.07,79.1,86.39,4208700.0],["2022-03-03",85.48,85.61,79.24,80.53,2835600.0],["2022-03-04",79.21,82.0,70.91,71.72,4046000.0],["2022-03-07",70.0,74.54,65.82,69.73,5105900.0],["2022-03-08",67.48,74.77,65.9,72.79,4403200.0],["2022-03-09",74.0,79.9,73.88,79.07,3274500.0],["2022-03-10",77.5,79.7,75.32,77.77,2757200.0],["2022-03-11",78.56,80.48,72.56,72.99,2953300.0],["2022-03-14",72.55,83.25,70.5,71.93,6488200.0],["2022-03-15",73.4,74.28,68.11,73.8,3764700.0],["2022-03-16",74.43,78.55,72.52,77.49,4139200.0],["2022-03-17",77.65,82.22,75.76,79.23,3998100.0],["2022-03-18",80.1,85.6,79.41,82.3,5451700.0],["2022-03-21",82.88,83.7,77.1,78.56,3652600.0],["2022-03-22",78.06,85.37,75.36,83.8,4540900.0],["2022-03-23",83.0,83.54,79.0,80.18,2793500.0],["2022-03-24",80.1,82.41,77.03,81.45,3248000.0],["2022-03-25",81.38,81.41,73.23,74.13,3949100.0],["2022-03-28",74.77,78.13,71.01,73.85,3080400.0],["2022-03-29",74.63,80.24,73.58,78.83,4338700.0],["2022-03-30",79.7,82.3,74.52,74.75,3180400.0],["2022-03-31",76.4,76.4,72.9,73.65,2314200.0],["2022-04-01",73.3,76.28,72.55,74.32,2494700.0],["2022-04-04",74.98,77.65,73.5,75.29,2644100.0],["2022-04-05",74.48,75.0,64.64,65.23,6661700.0],["2022-04-06",64.81,65.15,59.19,62.44,5161900.0],["2022-04-07",61.91,62.82,56.8,59.5,4373600.0],["2022-04-08",59.66,63.55,58.49,60.63,3633200.0],["2022-04-11",58.62,61.19,56.67,57.54,3581700.0],["2022-04-12",58.05,61.44,57.56,58.1,4141000.0],["2022-04-13",58.32,62.96,57.42,62.17,3382500.0],["2022-04-14",61.39,63.38,58.25,58.55,3917900.0],["2022-04-18",58.9,59.2,53.85,55.16,4538400.0],["2022-04-19",53.2,55.39,50.24,54.59,4985800.0],["2022-04-20",53.99,56.95,51.78,53.69,5323700.0],["2022-04-21",54.21,54.65,48.71,48.8,4781200.0],["2022-04-22",47.25,49.18,46.03,46.65,5594500.0],["2022-04-25",46.44,50.47,46.25,50.21,4792100.0],["2022-04-26",50.0,50.98,47.01,47.42,3180500.0],["2022-04-27",47.29,48.88,45.6,46.46,3247500.0],["2022-04-28",46.98,47.73,42.13,44.27,4449700.0],["2022-04-29",45.95,52.48,44.9,45.07,7743200.0],["2022-05-02",44.9,53.79,44.68,53.75,8693900.0],["2022-05-03",53.5,58.91,52.22,58.89,8046900.0],["2022-05-04",59.22,62.74,56.02,62.73,6536100.0],["2022-05-05",61.99,63.23,57.36,58.66,3893300.0],["2022-05-06",58.66,58.78,54.03,57.3,3455600.0],["2022-05-09",57.35,60.37,52.74,53.26,5909800.0],["2022-05-10",42.1,55.44,41.74,53.86,13801500.0],["2022-05-11",52.53,52.79,42.6,42.92,8743600.0],["2022-05-12",42.33,48.02,41.33,47.98,6661300.0],["2022-05-13",49.42,52.75,48.52,51.89,6144400.0],["2022-05-16",51.5,53.5,47.89,48.0,3513000.0],["2022-05-17",49.06,52.32,47.55,51.95,3575700.0],["2022-05-18",50.54,53.25,49.6,52.11,3061900.0],["2022-05-19",52.91,60.57,52.67,58.43,5329300.0],["2022-05-20",55.71,56.91,48.75,53.42,7205700.0],["2022-05-23",53.0,53.7,50.65,51.4,3022200.0],["2022-05-24",50.35,50.35,45.86,46.54,3408200.0],["2022-05-25",46.9,47.5,44.44,46.13,3152700.0],["2022-05-26",45.86,47.69,44.84,47.07,2703200.0],["2022-05-27",47.06,56.52,46.19,55.29,7476300.0],["2022-05-31",54.34,57.46,53.13,55.33,8331600.0],["2022-06-01",55.69,57.49,52.18,53.64,3689300.0],["2022-06-02",52.8,56.35,50.73,55.97,3430000.0],["2022-06-03",50.5,50.6,41.1,44.76,23314900.0],["2022-06-06",45.31,48.62,43.58,47.54,7597800.0],["2022-06-07",47.54,47.54,47.54,47.54,1947000.0],["2022-06-08",52.31,52.95,46.15,50.11,26983900.0],["2022-06-09",48.1,50.86,41.11,41.48,18198300.0],["2022-06-10",41.35,42.95,39.01,40.62,9747800.0],["2022-06-13",38.9,40.2,34.88,36.28,7303200.0],["2022-06-14",36.75,39.5,35.33,38.71,5686900.0],["2022-06-15",37.6,42.1,37.5,41.23,5713600.0],["2022-06-16",39.87,40.3,36.06,37.66,5006000.0],["2022-06-17",37.74,41.31,37.67,40.24,7617700.0],["2022-06-21",41.0,43.45,40.56,41.37,4214200.0],["2022-06-22",39.73,46.61,39.38,45.48,6726700.0],["2022-06-23",45.48,51.9,44.76,51.81,6373800.0],["2022-06-24",51.78,52.04,48.51,51.67,4847100.0],["2022-06-27",51.91,55.47,50.16,53.82,5341700.0],["2022-06-28",52.56,54.88,50.25,51.06,4821300.0],["2022-06-29",49.9,53.12,48.9,51.85,4113200.0],["2022-06-30",51.77,52.98,49.29,51.43,3556900.0],["2022-07-01",52.13,57.56,50.88,57.15,6423700.0],["2022-07-05",56.76,64.59,55.7,64.29,7166200.0],["2022-07-06",64.28,66.3,61.79,63.54,5871700.0],["2022-07-07",62.81,73.56,62.54,73.14,9831600.0],["2022-07-08",72.03,76.77,70.64,76.12,8735500.0],["2022-07-11",74.08,75.33,66.94,67.15,8716900.0],["2022-07-12",64.21,71.97,63.41,69.76,8672800.0],["2022-07-13",68.5,73.64,67.5,69.95,7544000.0],["2022-07-14",66.86,68.44,50.05,51.62,30053300.0],["2022-07-15",52.05,54.83,47.68,54.43,13721800.0],["2022-07-18",55.8,56.7,51.27,51.97,7140200.0],["2022-07-19",52.72,59.7,51.88,58.0,13730500.0],["2022-07-20",57.91,64.5,57.3,59.57,11565500.0],["2022-07-21",59.25,61.67,58.0,58.95,5642900.0],["2022-07-22",59.17,59.92,54.24,54.85,4515600.0],["2022-07-25",54.1,56.23,53.09,55.51,3800000.0],["2022-07-26",55.4,58.73,54.14,56.55,4856700.0],["2022-07-27",56.84,56.84,53.6,56.41,4388600.0],["2022-07-28",55.84,57.2,52.12,57.11,4114300.0],["2022-07-29",57.0,58.28,54.13,54.51,3885200.0],["2022-08-01",53.77,56.28,52.81,53.92,3475700.0],["2022-08-02",53.25,59.2,53.06,57.46,4488800.0],["2022-08-03",59.09,62.58,58.69,61.11,4350000.0],["2022-08-04",61.3,63.24,60.01,61.93,3327200.0],["2022-08-05",60.9,61.51,58.59,60.27,3543000.0],["2022-08-08",60.82,62.75,56.84,57.25,9050400.0],["2022-08-09",39.98,44.4,38.8,40.28,27346000.0],["2022-08-10",40.13,41.93,38.16,41.36,9619900.0],["2022-08-11",41.61,44.63,40.25,40.34,6981700.0],["2022-08-12",41.16,43.06,40.57,41.47,5031600.0],["2022-08-15",42.48,43.16,40.62,42.3,4694800.0],["2022-08-16",42.23,44.02,41.38,42.88,4914700.0],["2022-08-17",42.1,42.65,39.26,39.37,5811800.0],["2022-08-18",39.75,39.75,36.89,37.18,5936100.0],["2022-08-19",36.65,37.45,35.8,36.22,4012400.0],["2022-08-22",35.64,36.64,34.65,35.47,3688200.0],["2022-08-23",35.88,36.77,34.57,36.55,3255400.0],["2022-08-24",36.73,37.91,35.91,37.07,2736300.0],["2022-08-25",37.25,37.88,35.52,37.25,2595100.0],["2022-08-26",37.24,37.81,34.77,35.2,2834400.0],["2022-08-29",34.92,37.27,34.56,36.27,3212500.0],["2022-08-30",36.68,37.26,34.9,35.22,2961100.0],["2022-08-31",35.71,36.19,32.61,33.04,4582400.0],["2022-09-01",32.87,32.93,30.69,31.95,4750000.0],["2022-09-02",32.34,32.34,30.33,30.39,3622300.0],["2022-09-06",30.33,30.33,28.4,28.53,4704400.0],["2022-09-07",28.46,30.72,28.25,30.62,3754900.0],["2022-09-08",29.46,30.76,29.33,30.28,3746500.0],["2022-09-09",30.54,32.05,30.2,31.72,2807500.0],["2022-09-12",32.03,33.06,31.4,33.0,3662600.0],["2022-09-13",31.0,31.48,29.5,30.78,4536400.0],["2022-09-14",31.15,32.91,30.26,32.55,3642700.0],["2022-09-15",31.89,33.37,31.61,32.55,3115800.0],["2022-09-16",31.7,32.41,30.28,30.41,4232300.0],["2022-09-19",29.82,29.94,27.35,28.43,4921800.0],["2022-09-20",27.56,29.48,27.2,27.46,3686700.0],["2022-09-21",27.65,27.87,25.84,25.87,3071900.0],["2022-09-22",24.63,24.65,21.81,22.44,10750500.0],["2022-09-23",21.84,22.37,20.46,21.0,5273400.0],["2022-09-26",20.85,21.97,18.79,18.87,5629500.0],["2022-09-27",19.73,21.64,19.49,20.04,9632300.0],["2022-09-28",20.09,20.59,19.17,19.61,4233600.0],["2022-09-29",19.39,19.41,17.85,18.57,4244000.0],["2022-09-30",18.5,19.6,18.16,18.2,3759700.0],["2022-10-03",18.35,18.94,17.11,18.6,3481500.0],["2022-10-04",19.17,19.76,18.83,19.4,3149200.0],["2022-10-05",18.76,19.02,17.4,18.7,3655000.0],["2022-10-06",18.57,19.25,17.61,18.08,2508000.0],["2022-10-07",17.62,17.9,16.23,16.3,4434300.0],["2022-10-10",16.45,18.29,16.0,17.78,6905600.0],["2022-10-11",17.7,21.87,16.91,18.97,17217200.0],["2022-10-12",19.21,20.35,17.63,20.24,8548900.0],["2022-10-13",19.23,21.79,18.67,21.28,7769400.0],["2022-10-14",21.5,21.59,19.57,19.67,6021400.0],["2022-10-17",20.06,20.88,19.73,20.32,4455200.0],["2022-10-18",20.85,21.18,18.44,18.62,5154100.0],["2022-10-19",18.37,19.7,17.76,17.93,8011800.0],["2022-10-20",18.0,18.44,16.84,17.18,4476100.0],["2022-10-21",17.27,19.46,17.27,19.34,8126600.0],["2022-10-24",19.35,20.94,18.42,20.81,4741800.0],["2022-10-25",20.82,22.79,20.82,22.58,6359900.0],["2022-10-26",22.55,24.65,22.4,22.81,5455800.0],["2022-10-27",23.04,23.39,22.12,22.29,4103800.0],["2022-10-28",22.03,23.13,21.7,23.02,2840300.0],["2022-10-31",22.88,23.42,22.2,22.27,2959600.0],["2022-11-01",22.92,25.3,21.85,22.0,5185900.0],["2022-11-02",21.92,22.5,20.43,20.5,3693600.0],["2022-11-03",19.09,21.62,18.66,20.17,5396700.0],["2022-11-04",20.77,20.88,18.67,19.4,3940900.0],["2022-11-07",19.52,20.1,18.22,19.43,3969800.0],["2022-11-08",18.66,20.3,18.57,19.65,4573100.0],["2022-11-09",19.68,21.98,18.56,18.63,6306800.0],["2022-11-10",19.81,22.44,19.25,22.14,7064700.0],["2022-11-11",21.7,25.17,21.4,25.04,5675300.0],["2022-11-14",24.92,25.4,23.03,23.08,4617900.0],["2022-11-15",24.02,25.66,23.14,23.22,4547500.0],["2022-11-16",23.26,23.35,21.02,21.47,3850100.0],["2022-11-17",20.8,21.29,20.32,20.79,2700500.0],["2022-11-18",21.35,21.35,19.36,19.66,3594700.0],["2022-11-21",19.37,19.51,18.57,18.95,2795800.0],["2022-11-22",18.71,18.82,16.49,16.92,6416700.0],["2022-11-23",17.05,17.69,16.63,17.03,3710200.0],["2022-11-25",16.76,17.03,16.32,16.54,2110600.0],["2022-11-28",16.47,17.39,16.41,16.64,3406800.0],["2022-11-29",16.97,18.06,16.36,16.83,7248100.0],["2022-11-30",16.88,17.21,15.56,16.49,6682900.0],["2022-12-01",16.44,17.51,16.31,16.85,4365400.0],["2022-12-02",16.5,16.55,15.53,16.52,6191700.0],["2022-12-05",16.44,17.96,16.43,17.61,6821900.0],["2022-12-06",17.5,17.52,15.84,16.78,4595300.0],["2022-12-07",16.78,17.79,16.74,17.22,3250800.0],["2022-12-08",17.27,17.82,16.4,17.32,3880000.0],["2022-12-09",17.43,17.61,16.49,16.51,2572000.0],["2022-12-12",16.75,16.88,16.01,16.37,2513400.0],["2022-12-13",17.25,18.55,16.83,17.21,6663600.0],["2022-12-14",17.0,18.22,16.65,17.23,5104000.0],["2022-12-15",14.16,14.16,11.11,11.32,38727500.0],["2022-12-16",9.58,11.16,9.36,11.03,38694600.0],["2022-12-19",11.11,11.3,9.87,10.32,7356800.0],["2022-12-20",10.15,10.99,10.11,10.52,6862400.0],["2022-12-21",10.47,10.76,10.15,10.38,4867200.0],["2022-12-22",10.23,10.33,9.69,10.27,4349800.0],["2022-12-23",10.25,10.54,9.56,9.66,4360100.0],["2022-12-27",9.55,9.64,8.78,8.86,6933100.0],["2022-12-28",8.78,9.18,8.75,9.06,4989700.0],["2022-12-29",9.12,10.54,9.12,9.72,9369000.0],["2022-12-30",9.59,10.3,9.4,10.28,6329200.0],["2023-01-03",10.59,11.12,9.71,9.79,6550700.0],["2023-01-04",9.88,11.47,9.88,11.33,10168300.0],["2023-01-05",11.12,12.02,10.57,11.71,9172000.0],["2023-01-06",11.71,11.76,10.75,11.02,6417300.0],["2023-01-09",11.81,12.88,11.4,12.26,12337700.0],["2023-01-10",12.08,12.72,11.84,12.41,6014700.0],["2023-01-11",12.46,12.53,11.66,11.86,5986500.0],["2023-01-12",11.95,11.97,10.96,11.8,6256600.0],["2023-01-13",11.64,13.09,11.58,12.29,10806100.0],["2023-01-17",12.3,12.65,11.81,12.44,5650300.0],["2023-01-18",12.63,13.7,12.33,12.48,6561300.0],["2023-01-19",12.32,12.32,11.37,11.62,6092200.0],["2023-01-20",11.75,11.89,11.37,11.55,4661100.0],["2023-01-23",11.64,12.65,11.57,11.92,7738200.0],["2023-01-24",11.82,12.27,11.49,11.55,5369500.0],["2023-01-25",11.31,11.43,10.91,11.11,6766300.0],["2023-01-26",11.3,11.43,10.74,10.98,5196000.0],["2023-01-27",10.86,11.5,10.82,11.29,6621100.0],["2023-01-30",11.16,11.25,10.45,10.65,7689800.0],["2023-01-31",10.67,10.94,10.46,10.91,6168600.0],["2023-02-01",10.74,11.32,10.13,11.23,10631400.0],["2023-02-02",11.62,12.5,11.46,12.01,9794100.0],["2023-02-03",11.7,12.28,11.18,11.23,6466600.0],["2023-02-06",11.11,11.44,10.96,11.09,4094300.0],["2023-02-07",11.03,11.2,10.61,10.89,5352000.0],["2023-02-08",10.89,11.08,10.43,10.44,4082300.0],["2023-02-09",10.56,10.57,9.73,9.78,5690000.0],["2023-02-10",9.67,10.14,9.48,9.88,4518600.0],["2023-02-13",10.02,10.21,9.55,9.78,4452100.0],["2023-02-14",9.78,10.09,9.52,9.93,5540700.0],["2023-02-15",9.95,10.28,9.77,10.19,3121600.0],["2023-02-16",10.0,10.21,9.87,9.99,2794800.0],["2023-02-17",10.02,10.05,9.7,10.02,3402300.0],["2023-02-21",9.86,9.93,9.24,9.39,5789500.0],["2023-02-22",9.42,9.49,8.94,9.1,6153800.0],["2023-02-23",9.12,9.2,8.64,9.07,4800000.0],["2023-02-24",8.85,8.91,8.67,8.82,3520800.0],["2023-02-27",8.98,8.99,8.51,8.67,5674100.0],["2023-02-28",8.7,9.4,8.59,9.26,11462600.0],["2023-03-01",6.83,7.16,6.64,6.86,23570200.0],["2023-03-02",6.66,7.3,6.65,6.93,9128200.0],["2023-03-03",6.94,7.92,6.79,7.69,11198800.0],["2023-03-06",7.48,7.7,7.16,7.29,7243400.0],["2023-03-07",7.27,7.27,6.93,6.97,4610000.0],["2023-03-08",6.93,6.95,6.77,6.89,5325300.0],["2023-03-09",6.86,6.95,6.56,6.57,3849800.0],["2023-03-10",6.54,6.73,6.25,6.52,7085100.0],["2023-03-13",6.46,7.22,6.41,6.85,7882500.0],["2023-03-14",6.88,7.05,6.22,6.27,6557900.0],["2023-03-15",6.2,6.39,5.85,5.9,7547600.0],["2023-03-16",5.83,6.06,5.68,5.97,5247800.0],["2023-03-17",5.95,6.0,5.76,5.95,14247800.0],["2023-03-20",5.8,6.0,5.7,5.98,3265600.0],["2023-03-21",6.02,6.36,5.92,6.02,4343100.0],["2023-03-22",6.07,6.17,5.77,5.78,4926000.0],["2023-03-23",5.81,6.1,5.61,5.76,5807800.0],["2023-03-24",5.73,6.13,5.71,6.04,4324300.0],["2023-03-27",6.04,6.14,5.81,6.09,2971700.0],["2023-03-28",6.11,6.2,6.05,6.16,2427500.0],["2023-03-29",6.25,6.71,6.2,6.66,4665700.0],["2023-03-30",6.77,6.8,6.52,6.59,3331800.0],["2023-03-31",6.63,7.13,6.56,6.93,5226500.0],["2023-04-03",6.98,7.48,6.85,7.4,5682200.0],["2023-04-04",7.37,7.49,7.12,7.34,5783200.0],["2023-04-05",7.36,7.83,7.09,7.59,5795900.0],["2023-04-06",7.65,8.95,7.59,8.46,8938700.0],["2023-04-10",8.56,8.57,7.63,8.0,5940800.0],["2023-04-11",8.25,9.09,8.12,9.04,6873800.0],["2023-04-12",9.15,9.34,8.74,9.04,7321600.0],["2023-04-13",9.18,9.53,8.97,9.52,6250600.0],["2023-04-14",9.43,9.54,9.01,9.16,3979000.0],["2023-04-17",9.33,9.68,8.94,9.46,4810800.0],["2023-04-18",9.54,9.54,8.51,9.3,7131500.0],["2023-04-19",9.1,9.3,8.7,8.96,3868600.0],["2023-04-20",8.52,8.56,8.02,8.23,7422100.0],["2023-04-21",8.28,8.89,8.24,8.68,5229400.0],["2023-04-24",8.53,8.69,8.04,8.08,3692500.0],["2023-04-25",8.28,8.36,7.62,7.63,4768800.0],["2023-04-26",7.65,7.76,7.41,7.53,3949200.0],["2023-04-27",7.61,7.87,7.36,7.56,4413500.0],["2023-04-28",7.46,7.77,7.33,7.67,3448500.0],["2023-05-01",7.69,7.75,7.44,7.72,2185900.0],["2023-05-02",7.64,7.75,7.03,7.04,3524800.0],["2023-05-03",7.01,7.3,6.89,7.15,3005400.0],["2023-05-04",7.2,7.62,7.05,7.57,3522400.0],["2023-05-05",7.62,8.1,7.53,7.71,5845200.0],["2023-05-08",7.67,7.74,7.27,7.45,3524300.0],["2023-05-09",8.97,11.36,8.91,9.52,42904800.0],["2023-05-10",10.01,10.02,8.89,8.99,9327700.0],["2023-05-11",9.0,9.37,8.6,8.89,5470400.0],["2023-05-12",9.02,9.34,8.38,8.45,4549600.0],["2023-05-15",8.4,8.51,8.04,8.11,4083200.0],["2023-05-16",8.1,8.1,7.58,7.64,4300800.0],["2023-05-17",7.69,7.8,7.43,7.75,3591100.0],["2023-05-18",7.75,7.76,7.33,7.42,4583600.0],["2023-05-19",7.37,7.41,7.1,7.15,3720500.0],["2023-05-22",7.11,7.61,7.09,7.54,3727800.0],["2023-05-23",7.56,8.26,7.42,7.99,7151900.0],["2023-05-24",8.3,8.3,7.24,7.29,5557200.0],["2023-05-25",7.21,7.35,6.64,6.89,6393100.0],["2023-05-26",6.92,7.27,6.8,7.21,4104100.0],["2023-05-30",7.25,7.51,7.09,7.43,3782700.0],["2023-05-31",7.43,8.13,7.4,8.05,7555100.0],["2023-06-01",7.99,8.19,7.56,7.72,3624300.0],["2023-06-02",7.87,7.92,7.5,7.62,3477700.0],["2023-06-05",7.81,8.2,7.66,7.85,5557700.0],["2023-06-06",7.72,7.79,7.11,7.23,8020200.0],["2023-06-07",7.23,7.79,7.09,7.67,5851200.0],["2023-06-08",7.66,7.9,7.3,7.69,5459500.0],["2023-06-09",7.74,8.2,7.45,7.47,5511300.0],["2023-06-12",7.62,7.96,7.47,7.78,4247300.0],["2023-06-13",7.85,8.53,7.73,8.04,7069300.0],["2023-06-14",8.19,8.3,7.69,7.72,5915400.0],["2023-06-15",7.72,8.42,7.65,8.06,6036500.0],["2023-06-16",8.2,8.34,7.89,8.04,6931200.0],["2023-06-20",8.06,8.06,7.23,7.47,8395600.0],["2023-06-21",7.48,7.69,7.16,7.44,4054500.0],["2023-06-22",7.39,7.4,7.07,7.16,4945200.0],["2023-06-23",7.1,7.14,6.61,6.7,16317500.0],["2023-06-26",6.71,6.83,6.56,6.67,3818400.0],["2023-06-27",6.69,7.12,6.59,7.08,3667400.0],["2023-06-28",7.17,7.59,7.03,7.53,6820600.0],["2023-06-29",7.53,7.83,7.45,7.59,5015200.0],["2023-06-30",7.62,7.76,7.39,7.43,3418300.0],["2023-07-03",7.48,7.59,7.22,7.38,2177900.0],["2023-07-05",7.38,7.46,7.21,7.36,3031100.0],["2023-07-06",7.25,7.34,6.9,7.06,4103300.0],["2023-07-07",7.05,7.34,7.05,7.23,3209200.0],["2023-07-10",7.35,9.55,7.3,9.36,28120700.0],["2023-07-11",9.11,10.18,8.85,9.62,15375300.0],["2023-07-12",9.88,9.92,9.28,9.34,5416900.0],["2023-07-13",9.38,9.47,9.16,9.24,3995200.0],["2023-07-14",9.21,9.23,8.51,8.68,5536000.0],["2023-07-17",8.7,8.74,8.14,8.16,4323500.0],["2023-07-18",8.13,8.68,7.94,8.11,4966500.0],["2023-07-19",8.15,8.35,8.03,8.11,4009900.0],["2023-07-20",8.16,8.3,7.9,8.06,4110700.0],["2023-07-21",8.2,8.2,7.68,8.15,4299700.0],["2023-07-24",8.27,8.29,7.81,7.97,3768200.0],["2023-07-25",8.0,8.29,7.99,8.0,4008900.0],["2023-07-26",8.02,8.29,7.92,8.22,2866200.0],["2023-07-27",8.25,8.39,7.83,7.85,4950100.0],["2023-07-28",7.99,8.34,7.88,8.2,4646200.0],["2023-07-31",8.25,9.34,8.2,9.28,8106300.0],["2023-08-01",9.14,9.29,8.64,8.75,4125500.0],["2023-08-02",8.62,8.74,7.86,8.4,7031700.0],["2023-08-03",8.48,8.84,8.21,8.23,4053600.0],["2023-08-04",8.24,8.3,8.0,8.06,4043000.0],["2023-08-07",8.08,8.08,7.29,7.52,8355800.0],["2023-08-08",8.12,8.82,7.1,7.23,30172000.0],["2023-08-09",7.44,7.68,6.85,7.12,10853700.0],["2023-08-10",7.16,8.13,7.1,7.69,13173300.0],["2023-08-11",7.69,7.73,7.34,7.36,6408600.0],["2023-08-14",7.3,7.35,7.01,7.24,4274400.0],["2023-08-15",7.15,7.31,7.04,7.24,4786800.0],["2023-08-16",7.15,7.45,7.07,7.13,3658300.0],["2023-08-17",7.15,7.62,7.13,7.37,6130700.0],["2023-08-18",7.33,7.55,7.07,7.14,4770400.0],["2023-08-21",7.25,8.51,6.98,8.07,17114200.0],["2023-08-22",8.3,9.6,8.21,9.16,27336200.0],["2023-08-23",9.1,9.53,8.7,9.01,12794100.0],["2023-08-24",8.99,9.03,7.92,8.23,10925300.0],["2023-08-25",8.24,8.32,8.0,8.05,5909100.0],["2023-08-28",8.15,9.04,8.08,8.35,14425600.0],["2023-08-29",8.24,8.45,8.11,8.3,5908600.0],["2023-08-30",8.3,8.6,8.18,8.36,6817600.0],["2023-08-31",8.36,8.57,8.0,8.0,7639400.0],["2023-09-01",8.04,8.47,8.02,8.21,8030200.0],["2023-09-05",8.32,9.27,8.25,9.05,19613400.0],["2023-09-06",9.07,10.3,9.04,9.74,28111000.0],["2023-09-07",9.82,9.98,8.7,9.15,19695200.0],["2023-09-08",9.03,9.75,8.9,8.97,11072900.0],["2023-09-11",9.02,9.02,7.73,7.82,19083200.0],["2023-09-12",7.86,8.33,7.44,7.91,12059100.0],["2023-09-13",7.89,7.93,7.34,7.36,12524900.0],["2023-09-14",7.42,8.02,7.3,7.99,13357500.0],["2023-09-15",7.89,8.08,7.67,7.71,10924300.0],["2023-09-18",7.77,7.86,7.39,7.41,6989500.0],["2023-09-19",7.41,7.75,7.36,7.68,10583300.0],["2023-09-20",7.73,7.75,6.94,7.05,14609400.0],["2023-09-21",6.94,7.04,6.72,6.81,9408300.0],["2023-09-22",6.87,7.16,6.81,7.13,6591200.0],["2023-09-25",7.07,7.57,6.9,7.31,8341400.0],["2023-09-26",7.2,7.54,7.05,7.11,7182300.0],["2023-09-27",7.18,7.38,7.03,7.19,4110600.0],["2023-09-28",7.19,7.27,7.01,7.16,3483700.0],["2023-09-29",7.29,7.68,7.16,7.24,8139800.0],["2023-10-02",7.24,7.31,7.04,7.09,5118000.0],["2023-10-03",7.08,8.15,6.73,7.67,29181300.0],["2023-10-04",7.71,7.78,6.97,7.33,13968700.0],["2023-10-05",7.25,7.33,6.91,7.13,8131100.0],["2023-10-06",7.0,7.73,6.99,7.62,11870900.0],["2023-10-09",7.43,7.53,7.15,7.18,6497800.0],["2023-10-10",7.22,7.48,7.21,7.38,4700100.0],["2023-10-11",7.43,8.12,7.43,7.63,10250700.0],["2023-10-12",7.6,7.63,7.2,7.45,8553200.0],["2023-10-13",7.4,7.4,6.81,7.05,12370500.0],["2023-10-16",6.97,7.21,6.38,6.63,15022000.0],["2023-10-17",6.55,6.77,6.41,6.45,7158900.0],["2023-10-18",6.4,6.56,6.33,6.47,6060600.0],["2023-10-19",6.57,6.57,6.0,6.11,6904100.0],["2023-10-20",6.13,6.59,6.02,6.43,6898300.0],["2023-10-23",6.35,6.59,6.09,6.16,6521700.0],["2023-10-24",6.34,6.49,6.09,6.25,4682400.0],["2023-10-25",6.23,6.42,6.16,6.27,4229400.0],["2023-10-26",6.2,6.48,6.15,6.42,5485500.0],["2023-10-27",6.5,6.54,6.3,6.35,3570900.0],["2023-10-30",6.32,6.69,6.32,6.52,4684100.0],["2023-10-31",6.49,6.83,6.36,6.66,5653700.0],["2023-11-01",6.7,7.05,6.68,7.0,6422300.0],["2023-11-02",6.95,7.22,6.8,7.14,5711200.0],["2023-11-03",7.28,7.47,7.03,7.06,5442000.0],["2023-11-06",7.13,7.18,6.78,6.89,5031200.0],["2023-11-07",6.9,7.15,6.85,7.09,4783600.0],["2023-11-08",7.19,7.19,6.7,6.8,6151100.0],["2023-11-09",6.93,7.49,6.71,6.71,9923600.0],["2023-11-10",6.68,6.69,5.95,6.24,9112700.0],["2023-11-13",6.27,6.29,6.09,6.27,4107000.0],["2023-11-14",6.47,6.51,6.17,6.24,6177100.0],["2023-11-15",6.33,6.49,6.19,6.2,5367000.0],["2023-11-16",6.12,6.13,5.76,5.83,7571000.0],["2023-11-17",5.82,5.96,5.65,5.73,6198700.0],["2023-11-20",5.75,5.75,5.56,5.7,5386900.0],["2023-11-21",5.62,5.68,5.33,5.35,4598300.0],["2023-11-22",5.4,5.49,5.3,5.4,4420400.0],["2023-11-24",5.47,5.8,5.45,5.57,3925600.0],["2023-11-27",5.6,5.61,5.39,5.46,4079800.0],["2023-11-28",5.52,5.8,5.43,5.73,6189800.0],["2023-11-29",5.77,5.93,5.55,5.56,6973200.0],["2023-11-30",5.6,5.71,5.42,5.5,5654300.0],["2023-12-01",5.5,5.6,5.33,5.57,6867900.0],["2023-12-04",5.52,5.85,5.47,5.75,6231700.0],["2023-12-05",5.8,6.05,5.58,5.59,8146700.0],["2023-12-06",5.6,5.82,5.56,5.58,5970700.0],["2023-12-07",5.58,5.59,5.42,5.53,5705600.0],["2023-12-08",5.5,5.62,5.43,5.57,5004300.0],["2023-12-11",5.62,5.77,5.52,5.57,6964800.0],["2023-12-12",5.57,5.57,5.19,5.31,8199200.0],["2023-12-13",5.21,5.42,5.06,5.36,10167900.0],["2023-12-14",5.58,5.88,5.45,5.69,15269300.0],["2023-12-15",5.73,5.83,5.38,5.4,19927600.0],["2023-12-18",5.36,5.39,5.07,5.16,11921200.0],["2023-12-19",5.18,5.32,5.18,5.23,5760900.0],["2023-12-20",5.18,5.2,4.85,4.91,14339100.0],["2023-12-21",4.99,5.11,4.93,4.94,8087800.0],["2023-12-22",4.94,5.17,4.9,5.06,7924800.0],["2023-12-26",5.15,5.19,5.03,5.05,4775900.0],["2023-12-27",5.02,5.08,4.89,4.94,8607300.0],["2023-12-28",4.95,5.02,4.84,4.91,7460100.0],["2023-12-29",4.9,5.02,4.8,4.8,7171900.0],["2024-01-02",4.82,5.34,4.77,5.03,13939800.0],["2024-01-03",5.0,5.0,4.78,4.89,14051700.0],["2024-01-04",4.91,5.2,4.81,5.16,9809600.0],["2024-01-05",5.02,5.11,4.86,5.0,7707200.0],["2024-01-08",4.96,5.19,4.88,5.15,8989100.0],["2024-01-09",5.1,5.1,4.63,4.81,15527000.0],["2024-01-10",4.87,4.92,4.7,4.84,8816800.0],["2024-01-11",4.8,4.81,4.55,4.56,8349100.0],["2024-01-12",4.56,4.73,4.53,4.58,6288100.0],["2024-01-16",4.43,4.48,4.28,4.34,7265500.0],["2024-01-17",4.22,4.25,4.15,4.21,6091600.0],["2024-01-18",4.11,4.15,4.01,4.11,6797400.0],["2024-01-19",4.11,4.12,3.99,4.05,5745500.0],["2024-01-22",4.06,4.29,4.02,4.18,6625400.0],["2024-01-23",4.32,4.36,4.12,4.26,5181700.0],["2024-01-24",4.32,4.35,4.02,4.05,7267500.0],["2024-01-25",4.07,4.18,4.04,4.1,5646100.0],["2024-01-26",4.17,4.23,3.98,4.06,5223800.0],["2024-01-29",4.07,4.2,4.01,4.19,5711300.0],["2024-01-30",4.18,4.22,4.02,4.03,5645300.0],["2024-01-31",4.01,4.24,3.95,4.0,9126000.0],["2024-02-01",4.05,4.09,3.99,4.02,5146400.0],["2024-02-02",4.01,4.02,3.82,3.93,8302500.0],["2024-02-05",3.83,3.86,3.53,3.76,8981800.0],["2024-02-06",3.77,3.95,3.7,3.93,4633900.0],["2024-02-07",3.93,3.93,3.75,3.78,5180400.0],["2024-02-08",3.68,3.8,3.6,3.79,4688300.0],["2024-02-09",3.83,4.14,3.74,4.03,8227200.0],["2024-02-12",4.09,4.34,4.0,4.15,8241100.0],["2024-02-13",4.03,4.04,3.81,3.9,8270200.0],["2024-02-14",3.97,4.15,3.87,4.1,7064400.0],["2024-02-15",4.11,4.35,4.07,4.3,6628400.0],["2024-02-16",4.22,4.31,4.11,4.16,4129800.0],["2024-02-20",4.16,4.23,4.08,4.13,3396900.0],["2024-02-21",4.13,4.22,3.92,3.98,4834600.0],["2024-02-22",4.46,5.46,4.38,4.88,41467700.0],["2024-02-23",5.06,5.46,4.91,5.29,18647900.0],["2024-02-26",5.41,5.73,5.28,5.5,15167700.0],["2024-02-27",5.61,6.05,5.53,6.02,16386700.0],["2024-02-28",4.64,4.7,4.23,4.41,32269300.0],["2024-02-29",4.4,5.11,4.38,4.94,18992800.0],["2024-03-01",5.09,5.5,4.76,5.39,14775000.0],["2024-03-04",5.44,5.58,5.1,5.49,8916200.0],["2024-03-05",5.37,6.0,5.34,5.57,13751700.0],["2024-03-06",5.65,5.81,5.41,5.61,7714700.0],["2024-03-07",5.67,5.83,5.56,5.61,5944000.0],["2024-03-08",5.68,5.98,5.43,5.45,8247800.0],["2024-03-11",5.45,5.62,5.12,5.13,5836000.0],["2024-03-12",5.16,5.22,4.98,5.06,4058700.0],["2024-03-13",5.05,5.29,4.99,5.25,5140600.0],["2024-03-14",5.2,5.27,4.92,4.98,5180800.0],["2024-03-15",4.97,5.4,4.91,5.29,8817200.0],["2024-03-18",5.24,5.37,5.1,5.14,3160200.0],["2024-03-19",5.07,5.16,4.92,4.94,4024300.0],["2024-03-20",4.95,4.95,4.64,4.83,7352200.0],["2024-03-21",4.86,5.07,4.71,4.72,3968500.0],["2024-03-22",4.69,4.77,4.63,4.7,2803900.0],["2024-03-25",4.68,4.91,4.66,4.81,3588100.0],["2024-03-26",4.89,4.92,4.7,4.71,5216900.0],["2024-03-27",4.73,4.85,4.68,4.85,3836400.0],["2024-03-28",4.84,4.95,4.76,4.78,3616400.0],["2024-04-01",4.82,4.85,4.61,4.65,4384200.0],["2024-04-02",4.81,4.81,4.46,4.53,4451300.0],["2024-04-03",4.49,4.58,4.38,4.54,3550600.0],["2024-04-04",4.55,4.75,4.44,4.44,4319200.0],["2024-04-05",4.39,4.54,4.32,4.42,3545100.0],["2024-04-08",4.42,4.48,4.36,4.43,2050600.0],["2024-04-09",4.42,4.65,4.39,4.42,3628400.0],["2024-04-10",4.35,4.35,4.22,4.26,5292400.0],["2024-04-11",4.34,4.36,4.23,4.3,3008000.0],["2024-04-12",4.3,4.48,4.24,4.28,4008100.0],["2024-04-15",4.42,4.43,4.1,4.12,5326700.0],["2024-04-16",4.07,4.11,3.95,3.99,3719400.0],["2024-04-17",4.0,4.05,3.88,3.89,3723800.0],["2024-04-18",3.89,3.99,3.81,3.89,2862000.0],["2024-04-19",3.89,4.02,3.86,3.97,2923100.0],["2024-04-22",3.99,4.13,3.91,4.07,2302000.0],["2024-04-23",4.09,4.36,4.08,4.19,3600700.0],["2024-04-24",4.26,4.26,4.1,4.15,3000800.0],["2024-04-25",4.09,4.12,3.9,3.95,3380700.0],["2024-04-26",3.97,4.13,3.92,4.09,3021800.0],["2024-04-29",4.14,4.32,4.1,4.29,3900500.0],["2024-04-30",4.27,4.48,4.25,4.33,4280900.0],["2024-05-01",4.3,4.8,4.29,4.67,5460600.0],["2024-05-02",4.69,4.78,4.6,4.71,3689700.0],["2024-05-03",4.84,4.94,4.69,4.93,4668300.0],["2024-05-06",4.93,5.05,4.72,4.76,4846200.0],["2024-05-07",4.94,4.94,4.47,4.61,5271300.0],["2024-05-08",4.54,4.56,4.43,4.47,3080400.0],["2024-05-09",4.48,4.56,4.43,4.47,4533200.0],["2024-05-10",10.02,11.0,8.61,8.88,170872000.0],["2024-05-13",9.69,13.97,9.52,13.11,123507800.0],["2024-05-14",13.4,15.0,12.56,13.48,56549400.0],["2024-05-15",13.18,13.71,11.31,12.9,26671800.0],["2024-05-16",12.31,14.8,12.03,14.4,24873500.0],["2024-05-17",14.35,14.38,12.95,13.01,13906500.0],["2024-05-20",12.95,14.8,12.68,14.79,14272500.0],["2024-05-21",14.34,15.69,14.06,14.91,16835900.0],["2024-05-22",14.88,17.4,14.8,15.7,30259200.0],["2024-05-23",16.16,16.21,14.84,15.15,17749100.0],["2024-05-24",15.47,15.96,14.96,15.5,12749500.0],["2024-05-28",15.28,15.7,13.5,15.52,19115500.0],["2024-05-29",14.91,15.59,14.8,15.11,9993800.0],["2024-05-30",15.0,15.66,14.71,15.25,10096600.0],["2024-05-31",15.15,15.4,14.2,15.03,15742300.0],["2024-06-03",15.0,18.33,14.87,18.22,28686800.0],["2024-06-04",17.97,18.41,17.12,17.76,15881300.0],["2024-06-05",17.92,22.24,17.8,20.97,44679000.0],["2024-06-06",23.74,23.86,19.28,19.56,39337900.0],["2024-06-07",18.79,19.5,17.37,18.17,21047500.0],["2024-06-10",17.81,17.86,15.4,16.01,19329800.0],["2024-06-11",15.82,16.98,15.59,16.73,13864000.0],["2024-06-12",16.67,17.09,15.62,15.86,11200800.0],["2024-06-13",15.96,16.06,14.91,15.05,9378600.0],["2024-06-14",14.32,14.89,13.5,14.4,17326800.0],["2024-06-17",14.34,14.78,13.85,14.05,9382100.0],["2024-06-18",13.99,14.48,13.06,13.79,14578900.0],["2024-06-20",13.68,14.36,13.3,14.06,10846400.0],["2024-06-21",14.01,14.43,13.59,14.0,23141500.0],["2024-06-24",14.02,14.85,13.92,14.02,8542700.0],["2024-06-25",13.81,14.14,13.69,14.0,5228400.0],["2024-06-26",13.8,13.9,12.83,13.11,9419400.0],["2024-06-27",13.2,13.31,12.77,12.83,4744500.0],["2024-06-28",12.93,13.07,12.35,12.66,10116200.0],["2024-07-01",12.67,13.76,12.45,12.73,8605300.0],["2024-07-02",12.79,13.12,12.55,12.97,3770500.0],["2024-07-03",12.98,13.21,12.44,12.55,5439500.0],["2024-07-05",12.46,12.5,11.69,11.9,5806900.0],["2024-07-08",11.9,12.39,11.68,12.06,5535600.0],["2024-07-09",12.06,12.12,11.7,11.84,3257900.0],["2024-07-10",11.89,12.04,11.7,11.94,5747100.0],["2024-07-11",12.03,12.98,12.03,12.96,7944100.0],["2024-07-12",13.27,13.86,13.0,13.11,7145600.0],["2024-07-15",13.6,15.26,13.27,15.12,12054600.0],["2024-07-16",14.67,16.94,14.66,16.44,14858600.0],["2024-07-17",16.2,16.57,15.18,15.85,8699400.0],["2024-07-18",15.96,16.89,14.74,14.96,8562700.0],["2024-07-19",14.85,14.94,13.77,13.85,5476900.0],["2024-07-22",14.07,14.96,13.97,14.94,5004700.0],["2024-07-23",14.8,16.45,14.65,16.39,6796000.0],["2024-07-24",15.77,16.64,15.28,15.4,8027800.0],["2024-07-25",15.54,17.45,15.41,16.67,11059400.0],["2024-07-26",17.04,17.81,16.82,17.11,7143800.0],["2024-07-29",17.0,17.22,15.88,16.42,5237600.0],["2024-07-30",14.44,14.9,11.63,12.2,22630900.0],["2024-07-31",12.2,13.07,12.05,12.81,9339900.0],["2024-08-01",12.1,12.84,11.78,12.57,6465600.0],["2024-08-02",11.93,12.39,11.51,11.78,5944600.0],["2024-08-05",10.17,11.55,10.15,11.38,5131800.0],["2024-08-06",11.61,11.81,11.01,11.53,3524300.0],["2024-08-07",11.79,11.8,10.58,10.71,7293300.0],["2024-08-08",9.0,11.87,8.87,11.68,12509600.0],["2024-08-09",11.58,12.34,11.35,11.6,5333200.0],["2024-08-12",11.38,12.05,11.04,11.85,4723100.0],["2024-08-13",11.99,12.19,11.49,12.16,3870900.0],["2024-08-14",12.29,12.58,11.96,12.19,4701800.0],["2024-08-15",12.37,12.85,12.28,12.64,4006000.0],["2024-08-16",12.72,13.25,12.55,12.96,4658500.0],["2024-08-19",13.09,14.09,12.75,13.9,6745000.0],["2024-08-20",13.66,13.8,13.0,13.02,4572300.0],["2024-08-21",13.2,13.35,12.7,12.94,4745200.0],["2024-08-22",13.03,13.03,11.93,11.96,4776400.0],["2024-08-23",11.97,12.22,11.77,11.99,4406200.0],["2024-08-26",11.95,11.96,11.39,11.51,3295300.0],["2024-08-27",11.43,11.44,10.96,11.15,3076800.0],["2024-08-28",11.12,11.34,10.94,11.13,2682100.0],["2024-08-29",11.16,11.62,10.93,11.4,2568300.0],["2024-08-30",11.45,12.49,11.13,12.38,9808100.0],["2024-09-03",12.29,13.2,12.26,12.67,8562200.0],["2024-09-04",12.58,13.84,11.64,11.87,12169500.0],["2024-09-05",11.86,12.1,11.26,11.95,3775500.0],["2024-09-06",11.91,12.12,11.43,11.63,2767400.0],["2024-09-09",11.76,12.84,11.71,12.78,5405000.0],["2024-09-10",12.75,12.89,12.24,12.7,3248200.0],["2024-09-11",12.7,12.91,11.98,12.29,4788900.0],["2024-09-12",11.75,12.17,11.09,11.92,5763500.0],["2024-09-13",11.87,14.03,11.82,13.61,12215200.0],["2024-09-16",13.61,13.83,13.11,13.2,5561400.0],["2024-09-17",13.32,13.9,12.7,12.93,6156000.0],["2024-09-18",12.95,13.38,12.42,12.56,5721500.0],["2024-09-19",12.79,13.13,12.35,12.52,5001900.0],["2024-09-20",12.52,13.36,12.34,12.91,8929100.0],["2024-09-23",13.01,13.3,12.69,12.8,3971600.0],["2024-09-24",12.86,13.68,12.62,13.29,6562900.0],["2024-09-25",13.66,14.17,11.9,12.04,11730600.0],["2024-09-26",12.27,12.46,11.95,12.15,3857200.0],["2024-09-27",12.32,13.48,12.15,13.3,7035400.0],["2024-09-30",13.21,13.45,12.62,12.63,4124900.0],["2024-10-01",12.6,12.66,11.71,12.32,6407600.0],["2024-10-02",12.32,15.22,12.18,14.68,17520900.0],["2024-10-03",14.07,15.09,14.01,14.42,7036700.0],["2024-10-04",14.46,14.7,13.18,13.61,7526600.0],["2024-10-07",13.72,13.77,12.83,13.02,4579400.0],["2024-10-08",12.98,13.61,12.94,13.04,3490200.0],["2024-10-09",13.17,13.35,12.6,12.68,6064800.0],["2024-10-10",12.6,13.33,12.6,12.91,4467900.0],["2024-10-11",12.72,13.04,12.34,12.53,5776200.0],["2024-10-14",12.43,13.34,12.23,12.62,5644800.0],["2024-10-15",12.67,12.86,12.38,12.6,3308200.0],["2024-10-16",10.43,10.67,9.62,10.15,32329600.0],["2024-10-17",10.16,10.42,9.87,10.35,9870400.0],["2024-10-18",10.4,10.8,10.1,10.18,7053200.0],["2024-10-21",10.1,10.22,9.9,10.14,4789700.0],["2024-10-22",10.14,10.35,10.01,10.12,3532300.0],["2024-10-23",10.1,10.24,9.92,10.0,3398800.0],["2024-10-24",10.0,10.15,9.85,9.92,3542500.0],["2024-10-25",9.9,9.92,9.52,9.74,5008100.0],["2024-10-28",9.9,10.48,9.73,10.25,5136200.0],["2024-10-29",10.24,10.63,9.88,10.07,4532600.0],["2024-10-30",10.0,10.07,9.71,9.84,4003400.0],["2024-10-31",9.83,9.9,9.51,9.61,3561100.0],["2024-11-01",9.69,9.87,9.29,9.35,4439200.0],["2024-11-04",9.2,9.3,8.9,9.12,4256500.0],["2024-11-05",9.0,9.48,8.86,9.44,3520300.0],["2024-11-06",9.06,9.27,8.43,8.96,6501000.0],["2024-11-07",9.16,9.34,8.99,9.18,3088600.0],["2024-11-08",9.25,9.25,8.84,8.91,3766700.0],["2024-11-11",9.89,10.39,8.9,9.01,14660200.0],["2024-11-12",8.05,8.9,7.89,8.46,10807400.0],["2024-11-13",8.44,8.56,7.76,7.77,7377000.0],["2024-11-14",7.8,7.94,7.17,7.22,9033200.0],["2024-11-15",7.14,7.33,6.81,7.32,9348000.0],["2024-11-18",7.41,8.01,7.37,7.83,6863400.0],["2024-11-19",7.8,8.1,7.65,8.0,4253700.0],["2024-11-20",8.0,8.15,7.76,8.06,3469100.0],["2024-11-21",8.0,8.34,7.96,8.04,3155000.0],["2024-11-22",8.06,8.62,8.0,8.47,4789000.0],["2024-11-25",8.64,9.49,8.59,9.32,5535100.0],["2024-11-26",9.23,9.28,8.64,8.75,3672300.0],["2024-11-27",8.8,9.03,8.55,8.62,3623500.0],["2024-11-29",8.71,8.86,8.5,8.72,1711400.0],["2024-12-02",8.78,8.91,8.56,8.77,2957900.0],["2024-12-03",8.77,8.8,8.35,8.41,3610600.0],["2024-12-04",8.53,8.55,8.15,8.3,4229600.0],["2024-12-05",8.3,8.45,8.13,8.3,3407000.0],["2024-12-06",8.4,9.55,8.4,8.94,7104700.0],["2024-12-09",9.01,9.23,8.92,9.07,3109800.0],["2024-12-10",9.1,9.16,8.71,8.77,2499200.0],["2024-12-11",8.83,8.89,8.66,8.82,1967800.0],["2024-12-12",8.77,9.29,8.66,9.02,3571300.0],["2024-12-13",9.0,9.29,8.88,9.11,3221900.0],["2024-12-16",9.17,9.75,9.08,9.23,3985400.0],["2024-12-17",9.16,9.26,8.91,9.0,2832800.0],["2024-12-18",9.0,9.19,8.5,8.63,3835100.0],["2024-12-19",8.75,8.92,8.51,8.68,3565600.0],["2024-12-20",8.59,8.89,8.37,8.7,6088800.0],["2024-12-23",8.7,8.77,8.5,8.64,2134700.0],["2024-12-24",8.66,8.66,8.45,8.51,1475600.0],["2024-12-26",8.41,8.57,8.24,8.47,2273500.0],["2024-12-27",8.44,8.67,8.19,8.28,3060300.0],["2024-12-30",8.16,8.2,7.62,7.93,3782300.0],["2024-12-31",8.02,8.17,7.85,8.04,2663900.0],["2025-01-02",8.12,8.66,8.09,8.57,3823300.0],["2025-01-03",8.57,8.87,8.52,8.85,3174300.0],["2025-01-06",9.04,10.04,8.91,9.76,8183400.0],["2025-01-07",9.95,11.55,9.88,10.82,15015000.0],["2025-01-08",10.47,10.57,9.47,9.61,7814400.0],["2025-01-10",9.45,9.55,8.95,9.32,4507900.0],["2025-01-13",8.88,8.9,8.38,8.61,5065700.0],["2025-01-14",8.76,8.79,8.4,8.51,2879500.0],["2025-01-15",8.75,9.14,8.54,8.55,4663700.0],["2025-01-16",8.54,8.69,8.35,8.53,3931300.0],["2025-01-17",8.58,8.69,8.4,8.4,3238000.0],["2025-01-21",8.49,8.92,8.47,8.81,3583600.0],["2025-01-22",8.75,9.14,8.64,8.83,3311300.0],["2025-01-23",8.82,9.64,8.56,9.55,4588500.0],["2025-01-24",9.55,9.8,9.06,9.22,4423000.0],["2025-01-27",9.09,9.63,9.09,9.32,4506200.0],["2025-01-28",9.45,9.77,9.2,9.52,3421800.0],["2025-01-29",9.42,9.68,8.8,8.81,4344300.0],["2025-01-30",8.86,9.23,8.55,9.01,5915900.0],["2025-01-31",9.06,9.18,8.55,8.69,3192500.0],["2025-02-03",8.41,8.61,8.3,8.43,2326800.0],["2025-02-04",8.5,8.71,8.15,8.44,4337100.0],["2025-02-05",8.45,8.93,8.44,8.6,3246800.0],["2025-02-06",8.6,8.67,8.25,8.27,3245900.0],["2025-02-07",8.25,8.37,8.07,8.13,2698000.0],["2025-02-10",8.24,8.35,8.07,8.19,1999200.0],["2025-02-11",8.09,8.13,7.94,8.08,2313600.0],["2025-02-12",7.94,8.02,7.8,7.83,2729000.0],["2025-02-13",7.94,8.2,7.75,8.18,2827500.0],["2025-02-14",8.2,8.53,8.08,8.19,2451100.0],["2025-02-18",8.25,8.54,8.22,8.25,3679600.0],["2025-02-19",8.16,8.2,7.9,8.02,3585900.0],["2025-02-20",8.07,8.15,7.7,7.92,2983300.0],["2025-02-21",8.05,8.54,7.8,7.99,10667800.0],["2025-02-24",7.89,7.92,7.26,7.41,6611000.0],["2025-02-25",7.39,7.57,7.11,7.17,3987500.0],["2025-02-26",7.22,7.42,7.17,7.32,3931800.0],["2025-02-27",7.53,8.31,7.02,7.06,9021000.0],["2025-02-28",7.17,8.4,7.08,8.33,10521000.0],["2025-03-03",8.41,8.63,7.78,7.87,6076100.0],["2025-03-04",7.63,7.87,7.3,7.68,3975300.0],["2025-03-05",7.75,8.12,7.48,7.89,3813300.0],["2025-03-06",7.82,7.99,7.6,7.87,3137800.0],["2025-03-07",7.9,8.48,7.87,8.34,5072800.0],["2025-03-10",8.14,8.47,8.07,8.18,3781800.0],["2025-03-11",8.01,8.33,7.66,7.92,3196600.0],["2025-03-12",7.88,8.19,7.86,8.1,2858700.0],["2025-03-13",8.03,8.5,7.97,8.17,3018800.0],["2025-03-14",8.3,8.52,7.96,7.99,5038300.0],["2025-03-17",8.03,8.51,8.01,8.38,3973000.0],["2025-03-18",8.33,8.36,7.81,7.95,5014600.0],["2025-03-19",7.91,8.05,7.82,7.91,2249200.0],["2025-03-20",7.81,7.91,7.65,7.72,2592100.0],["2025-03-21",7.58,7.66,7.47,7.6,3437700.0],["2025-03-24",7.62,7.81,7.58,7.69,2338500.0],["2025-03-25",7.68,7.72,7.48,7.56,2265400.0],["2025-03-26",7.56,7.57,7.25,7.39,2892500.0],["2025-03-27",7.36,7.42,7.24,7.26,2600300.0],["2025-03-28",7.24,7.29,6.93,7.0,2798200.0],["2025-03-31",6.49,6.59,6.28,6.41,4626300.0],["2025-04-01",6.41,6.43,6.0,6.0,5441700.0],["2025-04-02",5.9,6.23,5.7,5.98,10725700.0],["2025-04-03",5.58,5.83,5.35,5.6,6214800.0],["2025-04-04",5.4,6.32,5.33,6.24,9222300.0],["2025-04-07",5.83,6.62,5.78,6.54,7810700.0],["2025-04-08",6.8,6.84,6.08,6.31,5480500.0],["2025-04-09",6.14,6.98,6.06,6.75,6304100.0],["2025-04-10",6.41,6.49,5.01,5.43,22502300.0],["2025-04-11",5.46,5.93,5.35,5.86,6655400.0],["2025-04-14",6.0,6.43,5.87,6.41,6137300.0],["2025-04-15",6.42,6.58,6.07,6.39,4496000.0],["2025-04-16",6.3,6.38,6.09,6.2,3814800.0],["2025-04-17",6.12,6.17,5.81,6.0,4870700.0],["2025-04-21",5.91,6.27,5.87,6.01,3996100.0],["2025-04-22",6.1,6.29,6.04,6.25,3915200.0],["2025-04-23",7.0,7.81,6.99,7.47,14735300.0],["2025-04-24",7.49,7.49,6.94,7.07,6395200.0],["2025-04-25",6.99,7.17,6.12,6.67,13188400.0],["2025-04-28",6.97,7.35,6.66,6.71,5693700.0],["2025-04-29",6.61,6.71,6.39,6.42,5079500.0],["2025-04-30",6.3,6.76,6.24,6.67,5238200.0],["2025-05-01",6.65,6.66,6.28,6.41,5621500.0],["2025-05-02",6.51,6.58,6.38,6.41,3634600.0],["2025-05-05",6.41,6.61,6.26,6.27,3649600.0],["2025-05-06",6.16,6.45,5.82,6.07,10981400.0],["2025-05-07",6.1,6.11,5.92,5.95,4503300.0],["2025-05-08",7.19,7.5,6.48,6.66,36866400.0],["2025-05-09",6.61,6.64,5.8,5.98,20017200.0],["2025-05-12",6.05,6.45,6.04,6.34,10267200.0],["2025-05-13",6.36,6.46,6.18,6.19,5637700.0],["2025-05-14",6.2,6.28,5.87,5.96,8528200.0],["2025-05-15",5.98,6.36,5.96,6.29,9995400.0],["2025-05-16",6.33,6.89,6.33,6.73,8794600.0],["2025-05-19",8.1,8.78,7.12,7.74,84054200.0],["2025-05-20",7.61,8.24,7.36,7.68,22997000.0],["2025-05-21",7.61,7.71,7.01,7.11,10496900.0],["2025-05-22",7.11,7.37,7.06,7.29,7117300.0],["2025-05-23",7.1,7.26,7.01,7.25,5596600.0],["2025-05-27",7.4,7.62,7.25,7.38,7297000.0],["2025-05-28",7.36,7.4,6.84,6.92,7925300.0],["2025-05-29",7.03,7.28,6.9,7.19,6186300.0],["2025-05-30",7.09,7.47,6.91,7.34,9240200.0],["2025-06-02",7.33,7.34,6.92,7.07,7001800.0],["2025-06-03",7.07,7.35,6.89,7.26,6522900.0],["2025-06-04",7.3,7.44,7.11,7.15,6684000.0],["2025-06-05",7.14,7.18,6.91,6.99,5568800.0],["2025-06-06",7.04,7.48,7.02,7.45,7432800.0],["2025-06-09",7.56,7.77,7.37,7.41,5122700.0],["2025-06-10",7.42,7.8,7.19,7.2,5603400.0],["2025-06-11",7.3,7.51,7.08,7.09,5975800.0],["2025-06-12",7.09,7.28,7.04,7.15,4000700.0],["2025-06-13",6.97,7.13,6.87,6.94,5179600.0],["2025-06-16",7.04,7.11,6.88,7.03,4590300.0],["2025-06-17",6.78,6.99,6.46,6.49,8763600.0],["2025-06-18",6.47,6.54,6.26,6.3,6475500.0],["2025-06-20",6.34,6.49,6.26,6.41,4836800.0],["2025-06-23",6.3,6.34,6.13,6.31,3750700.0],["2025-06-24",6.39,6.66,6.36,6.49,5921300.0],["2025-06-25",6.5,6.51,6.26,6.48,6401100.0],["2025-06-26",6.48,6.6,6.39,6.5,3587700.0],["2025-06-27",6.5,6.58,6.31,6.37,3800200.0],["2025-06-30",6.41,6.58,6.3,6.3,3606300.0],["2025-07-01",6.28,6.81,6.23,6.61,5985000.0],["2025-07-02",6.67,6.9,6.52,6.76,5478600.0],["2025-07-03",6.73,6.87,6.72,6.8,2289200.0],["2025-07-07",6.79,6.79,6.54,6.61,4154000.0],["2025-07-08",6.63,7.18,6.63,7.04,7101400.0],["2025-07-09",7.16,7.2,7.01,7.04,4617400.0],["2025-07-10",7.06,7.16,7.01,7.1,2962700.0],["2025-07-11",7.0,7.05,6.8,6.84,3967600.0],["2025-07-14",6.8,7.01,6.75,6.97,3764100.0],["2025-07-15",7.02,7.06,6.71,6.88,3792000.0],["2025-07-16",6.91,7.04,6.86,6.96,3102000.0],["2025-07-17",6.95,7.06,6.84,7.0,4790200.0],["2025-07-18",7.07,7.08,6.91,7.0,2601400.0],["2025-07-21",7.1,7.18,6.96,7.17,3635200.0],["2025-07-22",7.19,7.24,6.93,7.22,5834900.0],["2025-07-23",7.32,7.98,7.29,7.84,12232600.0],["2025-07-24",8.1,8.46,7.56,7.64,11085800.0],["2025-07-25",7.64,7.69,7.36,7.47,4891000.0],["2025-07-28",7.5,7.58,7.25,7.28,4422900.0],["2025-07-29",7.22,7.23,6.98,7.01,4920900.0],["2025-07-30",7.07,7.12,6.78,6.85,3952800.0],["2025-07-31",6.76,6.9,6.63,6.65,4901400.0],["2025-08-01",6.44,6.61,6.36,6.56,5433500.0],["2025-08-04",6.66,6.81,6.55,6.75,4154700.0],["2025-08-05",6.76,6.98,6.67,6.73,7201500.0],["2025-08-06",7.21,8.23,7.18,7.58,23341100.0],["2025-08-07",7.61,8.88,7.59,8.78,17692800.0],["2025-08-08",8.75,9.13,8.28,8.37,9976200.0],["2025-08-11",8.26,8.32,7.76,8.03,7003400.0],["2025-08-12",8.02,8.51,8.02,8.48,6091200.0],["2025-08-13",8.46,9.1,8.46,8.85,7235100.0],["2025-08-14",8.7,9.65,8.59,9.43,8750000.0],["2025-08-15",9.48,9.89,9.27,9.58,7205200.0],["2025-08-18",10.0,10.64,9.66,9.71,9483300.0],["2025-08-19",9.63,9.9,9.39,9.52,4402800.0],["2025-08-20",8.72,9.2,8.55,8.74,6459700.0],["2025-08-21",8.11,8.12,7.57,7.63,20993200.0],["2025-08-22",7.74,8.07,7.61,7.84,8472000.0],["2025-08-25",7.85,7.88,7.44,7.52,8104100.0],["2025-08-26",7.5,7.55,7.39,7.5,7303500.0],["2025-08-27",7.45,7.77,7.36,7.58,12181200.0],["2025-08-28",7.75,7.79,7.43,7.58,6394200.0],["2025-08-29",7.56,7.79,7.44,7.47,6400800.0],["2025-09-02",7.42,7.66,7.36,7.55,5642500.0],["2025-09-03",7.52,7.71,7.39,7.4,3979600.0],["2025-09-04",7.41,7.82,7.23,7.79,7380000.0],["2025-09-05",7.89,7.96,7.66,7.9,5445200.0],["2025-09-08",7.86,7.86,7.63,7.73,3501400.0],["2025-09-09",7.74,8.09,7.67,7.96,4533000.0],["2025-09-10",8.01,8.19,7.9,7.96,2988300.0],["2025-09-11",8.03,8.31,8.01,8.28,4228500.0],["2025-09-12",8.21,8.29,7.83,7.98,7175500.0],["2025-09-15",7.98,8.15,7.88,8.08,4439400.0],["2025-09-16",8.15,8.67,8.07,8.56,6163200.0],["2025-09-17",8.56,8.78,8.32,8.39,4691200.0],["2025-09-18",8.5,8.64,8.36,8.53,3498900.0],["2025-09-19",8.55,8.82,8.52,8.71,5195100.0],["2025-09-22",8.84,9.05,8.69,8.87,4520400.0],["2025-09-23",8.9,9.04,8.65,8.67,3888100.0],["2025-09-24",8.7,8.95,8.64,8.64,2711400.0],["2025-09-25",8.48,8.48,8.18,8.34,4498400.0],["2025-09-26",8.33,8.55,8.16,8.55,3278900.0],["2025-09-29",8.59,8.68,8.47,8.57,2490000.0],["2025-09-30",8.51,8.73,8.32,8.67,3194800.0],["2025-10-01",8.74,9.63,8.63,9.5,8931800.0],["2025-10-02",9.58,9.75,9.31,9.55,4330200.0],["2025-10-03",9.59,9.75,9.24,9.46,5008000.0],["2025-10-06",9.5,9.53,9.07,9.08,4102200.0],["2025-10-07",9.12,9.33,8.95,9.22,4219000.0],["2025-10-08",9.27,9.6,8.8,8.9,5016600.0],["2025-10-09",8.92,8.96,8.49,8.59,4757000.0],["2025-10-10",8.61,8.69,8.24,8.33,4519400.0],["2025-10-13",8.43,8.75,8.33,8.62,4283600.0],["2025-10-14",8.66,9.04,8.53,8.89,5499200.0],["2025-10-15",8.94,9.34,8.85,8.91,5805900.0],["2025-10-16",8.93,9.1,8.47,8.48,5195300.0],["2025-10-17",8.27,8.36,8.02,8.1,6181800.0],["2025-10-20",8.2,8.82,8.19,8.79,5920800.0],["2025-10-21",8.71,8.78,8.56,8.59,4210600.0],["2025-10-22",8.41,8.55,8.19,8.46,3949800.0],["2025-10-23",8.48,8.52,8.24,8.36,3062400.0],["2025-10-24",8.59,8.65,8.43,8.52,2759600.0],["2025-10-27",8.6,8.75,8.52,8.7,2696100.0],["2025-10-28",8.75,8.75,8.4,8.52,2106800.0],["2025-10-29",8.5,8.58,8.28,8.38,2660600.0],["2025-10-30",8.3,8.66,8.25,8.43,3039600.0],["2025-10-31",8.33,8.54,8.27,8.4,3503900.0],["2025-11-03",8.38,8.4,7.88,7.91,4338000.0],["2025-11-04",7.69,7.86,7.5,7.51,4779500.0],["2025-11-05",7.54,7.87,7.51,7.69,5038600.0],["2025-11-06",7.53,7.92,7.4,7.59,5506000.0],["2025-11-07",7.47,7.64,7.28,7.44,5056700.0],["2025-11-10",7.56,7.6,7.08,7.11,6454800.0],["2025-11-11",7.17,7.53,7.09,7.44,3690100.0],["2025-11-12",7.39,7.46,7.13,7.2,4959900.0],["2025-11-13",7.13,7.35,7.02,7.06,5683900.0],["2025-11-14",6.92,7.15,6.9,6.97,3489400.0],["2025-11-17",6.91,6.98,6.7,6.8,5576300.0],["2025-11-18",6.61,6.72,6.52,6.57,4122200.0],["2025-11-19",6.61,6.8,6.27,6.34,6697900.0],["2025-11-20",6.41,6.6,6.2,6.22,3940000.0],["2025-11-21",6.25,6.54,6.25,6.47,4049200.0],["2025-11-24",6.46,6.65,6.41,6.63,4087500.0],["2025-11-25",6.63,6.76,6.61,6.69,2558100.0],["2025-11-26",6.77,6.98,6.72,6.95,2720100.0],["2025-11-28",6.97,7.06,6.9,7.05,1523800.0],["2025-12-01",6.87,6.92,6.68,6.69,2692700.0],["2025-12-02",6.71,6.73,6.56,6.6,2542900.0],["2025-12-03",6.6,6.85,6.59,6.84,3395400.0],["2025-12-04",6.78,6.87,6.73,6.86,2086600.0],["2025-12-05",6.85,6.91,6.77,6.91,3721800.0],["2025-12-08",6.99,7.04,6.66,6.78,3190500.0],["2025-12-09",6.71,6.86,6.6,6.66,4549900.0],["2025-12-10",6.64,6.79,6.57,6.74,3164200.0],["2025-12-11",6.68,6.84,6.65,6.69,2648400.0],["2025-12-12",6.7,6.71,6.43,6.57,2927300.0],["2025-12-15",6.57,6.61,6.49,6.58,3157800.0],["2025-12-16",6.51,6.6,6.36,6.54,3289900.0],["2025-12-17",6.53,6.76,6.5,6.53,3578600.0],["2025-12-18",6.6,6.72,6.55,6.68,3934700.0],["2025-12-19",6.68,6.87,6.65,6.66,6920400.0],["2025-12-22",6.71,6.98,6.68,6.89,3019500.0],["2025-12-23",6.85,6.9,6.74,6.8,2685700.0],["2025-12-24",6.78,7.0,6.78,6.94,1782100.0],["2025-12-26",6.87,6.9,6.77,6.83,1994700.0],["2025-12-29",6.75,6.87,6.71,6.82,2920200.0],["2025-12-30",6.81,6.83,6.68,6.72,2765200.0],["2025-12-31",6.7,6.74,6.6,6.72,2759700.0],["2026-01-02",6.76,7.2,6.76,7.13,3896500.0],["2026-01-05",7.1,7.36,7.09,7.25,3204600.0],["2026-01-06",7.22,7.67,7.22,7.44,4275200.0],["2026-01-07",7.51,7.76,7.45,7.62,4270600.0],["2026-01-08",7.49,7.55,7.31,7.34,2803900.0],["2026-01-09",7.38,7.55,7.26,7.27,2787700.0],["2026-01-12",7.3,7.79,7.15,7.75,3817600.0],["2026-01-13",7.85,8.81,7.84,8.67,11161800.0],["2026-01-14",8.47,8.53,7.89,8.19,7551600.0],["2026-01-15",8.04,8.15,7.76,7.78,5886300.0],["2026-01-16",7.77,8.33,7.73,8.01,5448500.0],["2026-01-20",8.22,8.75,7.98,8.2,11870500.0],["2026-01-21",8.28,9.98,8.2,9.9,16572700.0],["2026-01-22",9.86,10.13,9.5,9.75,9392800.0],["2026-01-23",9.7,9.7,9.15,9.17,7589600.0],["2026-01-26",9.32,10.02,9.25,9.63,6846600.0],["2026-01-27",9.75,10.2,9.62,9.82,6801000.0],["2026-01-28",9.74,9.94,9.16,9.23,5322500.0],["2026-01-29",9.25,9.6,9.23,9.44,4492900.0],["2026-01-30",9.22,9.29,8.65,8.85,5016000.0],["2026-02-02",8.67,8.87,8.44,8.69,3331900.0],["2026-02-03",8.64,8.85,8.09,8.37,3775300.0],["2026-02-04",8.42,8.62,8.16,8.27,3499000.0],["2026-02-05",8.17,8.32,7.84,7.87,4159400.0],["2026-02-06",8.01,8.31,7.85,8.25,3250500.0],["2026-02-09",8.19,8.73,8.02,8.7,4000500.0],["2026-02-10",8.69,9.02,8.6,8.75,3718400.0],["2026-02-11",8.91,9.28,8.54,8.97,5041500.0],["2026-02-12",8.97,9.19,8.25,8.42,4112400.0],["2026-02-13",8.55,8.91,8.48,8.7,3218900.0],["2026-02-17",8.51,8.85,8.5,8.65,2288800.0],["2026-02-18",8.65,8.85,8.57,8.69,1768700.0],["2026-02-19",8.7,9.31,8.53,9.23,3957200.0],["2026-02-20",9.06,9.53,9.04,9.2,3416900.0],["2026-02-23",9.14,9.6,9.1,9.36,2961400.0],["2026-02-24",9.35,9.77,9.31,9.46,2919400.0],["2026-02-25",9.52,9.74,9.29,9.53,4201600.0],["2026-02-26",9.83,11.97,9.7,11.19,23919400.0],["2026-02-27",11.15,11.15,9.81,10.14,10243400.0],["2026-03-02",9.78,10.34,9.7,10.11,4189600.0],["2026-03-03",9.75,10.06,9.4,9.49,4941900.0],["2026-03-04",9.68,10.11,9.14,9.89,5075600.0],["2026-03-05",9.56,10.03,9.52,9.99,4557100.0],["2026-03-06",9.75,10.05,9.53,9.98,3884700.0],["2026-03-09",9.79,10.72,9.79,10.55,5568000.0],["2026-03-10",10.57,10.82,10.44,10.69,3609600.0],["2026-03-11",10.7,11.05,10.45,10.8,5178900.0],["2026-03-12",10.78,10.81,10.27,10.3,3609700.0],["2026-03-13",10.42,10.61,10.13,10.24,2859300.0],["2026-03-16",10.42,10.47,9.95,10.08,3346100.0],["2026-03-17",10.05,10.94,10.03,10.64,6109300.0],["2026-03-18",10.63,10.8,10.0,10.01,3908800.0],["2026-03-19",9.72,9.82,9.38,9.74,3876700.0],["2026-03-20",9.84,10.0,9.42,9.62,5683800.0],["2026-03-23",9.64,10.0,9.44,9.72,5301000.0],["2026-03-24",9.52,9.73,9.25,9.26,3175300.0],["2026-03-25",9.39,9.6,9.22,9.34,2708900.0],["2026-03-26",9.01,9.29,8.75,8.95,3071400.0],["2026-03-27",8.84,8.96,8.44,8.45,3942800.0],["2026-03-30",8.41,8.42,7.94,8.09,4152600.0],["2026-03-31",8.27,8.39,7.72,8.14,5998600.0],["2026-04-01",8.19,8.32,8.0,8.02,2793600.0],["2026-04-02",7.7,7.91,7.57,7.7,4662700.0],["2026-04-06",7.78,8.14,7.77,7.97,2798600.0],["2026-04-07",7.8,8.04,7.71,7.98,2373400.0],["2026-04-08",8.57,8.6,8.18,8.42,3730100.0],["2026-04-09",8.41,8.6,8.32,8.54,2307800.0],["2026-04-10",8.52,8.55,8.02,8.12,3450300.0],["2026-04-13",8.08,8.32,7.99,8.11,2774100.0],["2026-04-14",8.17,8.4,8.14,8.39,3304100.0],["2026-04-15",8.38,8.79,8.38,8.69,2962300.0],["2026-04-16",8.78,8.8,8.46,8.64,2006000.0],["2026-04-17",8.96,8.99,8.75,8.84,2465400.0],["2026-04-20",8.73,8.85,8.6,8.67,2842700.0],["2026-04-21",8.67,8.74,8.41,8.49,3960500.0],["2026-04-22",8.54,8.65,8.4,8.45,3523200.0],["2026-04-23",8.43,8.5,7.98,8.15,3580300.0],["2026-04-24",8.21,8.29,8.07,8.22,1788700.0],["2026-04-27",8.17,8.33,7.97,8.07,2656600.0],["2026-04-28",8.08,8.1,7.87,7.92,3290000.0],["2026-04-29",7.83,7.99,7.71,7.97,2865500.0],["2026-04-30",8.01,8.27,7.92,7.93,2817400.0],["2026-05-01",7.9,8.08,7.86,8.04,3114200.0],["2026-05-04",8.03,8.36,7.96,8.03,3502900.0],["2026-05-05",8.1,8.16,7.81,8.1,3629500.0],["2026-05-06",8.56,9.57,8.35,9.36,16483000.0],["2026-05-07",9.67,10.2,9.16,9.23,9197500.0],["2026-05-08",9.36,10.75,9.32,10.11,13354000.0],["2026-05-11",10.56,10.74,9.3,9.5,10343100.0],["2026-05-12",9.23,9.93,9.2,9.62,6136000.0],["2026-05-13",9.43,9.51,9.16,9.23,5174300.0],["2026-05-14",9.15,9.37,8.86,9.35,4610200.0],["2026-05-15",9.13,9.33,8.93,9.06,4070800.0],["2026-05-18",9.22,9.33,8.71,8.93,4837300.0],["2026-05-19",8.76,8.96,8.64,8.9,2988800.0],["2026-05-20",8.97,9.46,8.93,9.27,4949600.0],["2026-05-21",9.15,9.24,8.94,8.98,3592900.0],["2026-05-22",8.94,9.23,8.92,9.21,4424800.0],["2026-05-26",9.38,10.52,9.38,10.46,8324000.0],["2026-05-27",10.48,11.61,10.48,11.09,9799900.0],["2026-05-28",10.91,10.93,10.12,10.32,7442200.0],["2026-05-29",10.26,11.19,10.21,10.97,7154000.0],["2026-06-01",10.83,10.88,10.5,10.51,4682700.0],["2026-06-02",10.4,10.4,9.81,10.21,4653000.0],["2026-06-03",10.14,10.32,9.94,10.2,3090600.0],["2026-06-04",10.17,10.59,10.1,10.19,5248600.0],["2026-06-05",9.97,10.13,9.26,9.49,4583800.0],["2026-06-08",9.57,9.69,8.6,8.62,6864200.0],["2026-06-09",8.75,8.86,8.35,8.67,4589800.0],["2026-06-10",8.63,8.84,8.47,8.56,3098800.0],["2026-06-11",8.54,9.09,8.45,9.03,3573400.0],["2026-06-12",9.07,9.3,8.8,8.88,2591600.0],["2026-06-15",9.17,9.38,9.07,9.21,3573000.0],["2026-06-16",9.22,9.6,8.95,9.2,4168400.0],["2026-06-17",9.19,9.72,9.12,9.5,3901700.0],["2026-06-18",9.68,9.99,9.08,9.13,9458300.0],["2026-06-22",9.16,9.37,8.97,9.0,3706400.0],["2026-06-23",8.81,9.59,8.81,9.0,4235700.0],["2026-06-24",9.15,9.36,8.86,8.9,3507400.0],["2026-06-25",8.9,8.98,8.27,8.56,4353900.0],["2026-06-26",8.53,8.94,8.53,8.88,8409600.0],["2026-06-29",8.92,9.38,8.88,9.36,4039700.0],["2026-06-30",9.33,9.77,9.28,9.42,3984700.0],["2026-07-01",9.37,9.64,9.29,9.46,4569000.0],["2026-07-02",9.56,10.12,9.45,9.74,4848700.0],["2026-07-06",9.5,9.6521,9.13,9.35,2958091.004783],["2026-07-07",9.335,9.48,8.885,9.46,4507871.377912],["2026-07-08",9.28,9.535,9.15,9.35,3789676.701498],["2026-07-09",9.45,9.69,9.335,9.4,2718592.341581],["2026-07-10",9.38,9.395,8.94,9.33,5096180.940667],["2026-07-13",9.13,9.27,8.805,8.91,3851472.687588],["2026-07-14",8.885,8.915,8.42,8.42,3762165.468725],["2026-07-15",8.4,8.5,8.26,8.43,2530873.571645],["2026-07-16",8.28,8.3686,8.155,8.24,2401946.417094],["2026-07-17",8.13,8.29,8.055,8.21,2263702.328634],["2026-07-20",8.25,8.3,7.845,7.88,3024889.179441],["2026-07-21",7.91,8.13,7.87,8.075,2528782.17342],["2026-07-22",8.14,8.1799,7.87,7.91,2632136.921394],["2026-07-23",7.83,7.91,7.72,7.825,2384686.053659],["2026-07-24",7.9,7.9299,7.45,7.46,3175982.53114],["2026-07-27",7.76,7.82,7.49,7.49,3316643.641964],["2026-07-28",7.485,7.5353,7.15,7.37,2862007.926257],["2026-07-29",7.29,7.465,7.235,7.34,2324776.023296],["2026-07-30",7.43,7.505,7.25,7.44,2923757.923377],["2026-07-31",7.44,7.49,7.215,7.32,3397055.599561],["2026-08-03",7.37,7.6099,7.26,7.41,2563575.53881],["2026-08-04",7.49,7.7,7.455,7.66,3244544.188399],["2026-08-05",7.71,7.755,7.54,7.7,3621489.861992],["2026-08-06",7.825,7.908,7.532,7.74,4889505.5747],["2026-08-07",7.75,8.086,7.595,7.95,5698136.552265],["2026-08-10",7.892,7.96,7.695,7.925,1250547.953722],["2026-08-11",7.92,8.03,7.78,7.95,2604969.007661],["2026-08-12",7.91,7.99,7.83,7.96,2524451.807901],["2026-08-13",8.01,8.23,7.92,8.14,3504672.249107],["2026-08-14",8.13,8.13,7.915,8.05,2274608.066653]]}