{"t":"PLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-15",850.0,900.0,825.0,850.0,11.0],["1998-05-18",825.0,912.5,800.0,875.0,169.0],["1998-05-19",825.0,825.0,825.0,825.0,10.0],["1998-05-20",825.0,825.0,825.0,825.0,0.0],["1998-05-21",825.0,825.0,825.0,825.0,0.0],["1998-05-22",825.0,825.0,825.0,825.0,0.0],["1998-05-26",800.0,800.0,800.0,800.0,12.0],["1998-05-27",800.0,800.0,800.0,800.0,0.0],["1998-05-28",800.0,800.0,800.0,800.0,0.0],["1998-05-29",800.0,800.0,800.0,800.0,0.0],["1998-06-01",800.0,800.0,800.0,800.0,0.0],["1998-06-02",750.0,750.0,750.0,750.0,85.0],["1998-06-03",750.0,750.0,750.0,750.0,0.0],["1998-06-04",750.0,750.0,750.0,750.0,0.0],["1998-06-05",700.0,750.0,700.0,750.0,22.0],["1998-06-08",750.0,750.0,750.0,750.0,0.0],["1998-06-09",750.0,750.0,750.0,750.0,0.0],["1998-06-10",750.0,750.0,750.0,750.0,0.0],["1998-06-11",637.5,637.5,637.5,637.5,10.0],["1998-06-12",625.0,625.0,625.0,625.0,7.0],["1998-06-15",625.0,625.0,625.0,625.0,9.0],["1998-06-16",625.0,625.0,625.0,625.0,0.0],["1998-06-17",725.0,787.5,725.0,787.5,50.0],["1998-06-18",787.5,787.5,787.5,787.5,0.0],["1998-06-19",700.0,700.0,700.0,700.0,10.0],["1998-06-22",700.0,700.0,700.0,700.0,15.0],["1998-06-23",700.0,700.0,700.0,700.0,0.0],["1998-06-24",625.0,675.0,625.0,675.0,5.0],["1998-06-25",675.0,675.0,675.0,675.0,0.0],["1998-06-26",675.0,675.0,675.0,675.0,0.0],["1998-06-29",675.0,675.0,675.0,675.0,0.0],["1998-06-30",675.0,675.0,675.0,675.0,0.0],["1998-07-01",675.0,675.0,675.0,675.0,0.0],["1998-07-02",675.0,675.0,675.0,675.0,0.0],["1998-07-06",600.0,600.0,600.0,600.0,5.0],["1998-07-07",600.0,606.25,600.0,606.25,6.0],["1998-07-08",612.5,612.5,612.5,612.5,1.0],["1998-07-09",612.5,612.5,612.5,612.5,0.0],["1998-07-10",612.5,612.5,612.5,612.5,2.0],["1998-07-13",612.5,612.5,612.5,612.5,0.0],["1998-07-14",550.0,600.0,550.0,600.0,80.0],["1998-07-15",600.0,600.0,600.0,600.0,0.0],["1998-07-16",600.0,600.0,600.0,600.0,0.0],["1998-07-17",587.5,587.5,587.5,587.5,13.0],["1998-07-20",587.5,587.5,587.5,587.5,0.0],["1998-07-21",587.5,587.5,587.5,587.5,4.0],["1998-07-22",587.5,587.5,587.5,587.5,0.0],["1998-07-23",587.5,587.5,587.5,587.5,5.0],["1998-07-24",587.5,587.5,587.5,587.5,0.0],["1998-07-27",587.5,600.0,575.0,575.0,35.0],["1998-07-28",575.0,575.0,575.0,575.0,0.0],["1998-07-29",575.0,575.0,575.0,575.0,0.0],["1998-07-30",512.5,512.5,512.5,512.5,2.0],["1998-07-31",550.0,550.0,550.0,550.0,10.0],["1998-08-03",512.5,512.5,512.5,512.5,10.0],["1998-08-04",475.0,475.0,450.0,475.0,60.0],["1998-08-05",450.0,450.0,425.0,425.0,40.0],["1998-08-06",425.0,425.0,425.0,425.0,0.0],["1998-08-07",467.1875,467.1875,467.1875,467.1875,10.0],["1998-08-10",468.75,468.75,468.75,468.75,0.0],["1998-08-11",475.0,475.0,475.0,475.0,2.0],["1998-08-12",475.0,475.0,475.0,475.0,0.0],["1998-08-13",400.0,450.0,400.0,400.0,52.0],["1998-08-14",443.75,443.75,443.75,443.75,1.0],["1998-08-17",442.1875,442.1875,442.1875,442.1875,0.0],["1998-08-18",425.0,425.0,425.0,425.0,20.0],["1998-08-19",400.0,400.0,400.0,400.0,21.0],["1998-08-20",400.0,400.0,400.0,400.0,20.0],["1998-08-21",300.0,450.0,300.0,450.0,10.0],["1998-08-24",412.5,412.5,412.5,412.5,7.0],["1998-08-25",412.5,412.5,412.5,412.5,0.0],["1998-08-26",450.0,450.0,412.5,412.5,47.0],["1998-08-27",375.0,412.5,375.0,412.5,31.0],["1998-08-28",425.0,425.0,362.5,362.5,91.0],["1998-08-31",362.5,362.5,362.5,362.5,0.0],["1998-09-01",375.0,375.0,375.0,375.0,20.0],["1998-09-02",387.5,387.5,387.5,387.5,20.0],["1998-09-03",387.5,387.5,387.5,387.5,0.0],["1998-09-04",387.5,387.5,387.5,387.5,0.0],["1998-09-08",387.5,387.5,387.5,387.5,0.0],["1998-09-09",300.0,375.0,300.0,375.0,11.0],["1998-09-10",287.5,300.0,287.5,300.0,25.0],["1998-09-11",287.5,300.0,287.5,300.0,7.0],["1998-09-14",300.0,300.0,300.0,300.0,0.0],["1998-09-15",300.0,300.0,300.0,300.0,0.0],["1998-09-16",300.0,300.0,300.0,300.0,0.0],["1998-09-17",200.0,300.0,175.0,300.0,11.0],["1998-09-18",250.0,250.0,250.0,250.0,10.0],["1998-09-21",250.0,250.0,250.0,250.0,0.0],["1998-09-22",250.0,250.0,250.0,250.0,20.0],["1998-09-23",250.0,250.0,250.0,250.0,0.0],["1998-09-24",250.0,250.0,250.0,250.0,0.0],["1998-09-25",250.0,250.0,250.0,250.0,0.0],["1998-09-28",250.0,250.0,250.0,250.0,0.0],["1998-09-29",250.0,250.0,250.0,250.0,0.0],["1998-09-30",250.0,250.0,250.0,250.0,0.0],["1998-10-01",250.0,250.0,250.0,250.0,40.0],["1998-10-02",250.0,250.0,250.0,250.0,0.0],["1998-10-05",250.0,250.0,250.0,250.0,0.0],["1998-10-06",250.0,250.0,250.0,250.0,15.0],["1998-10-07",250.0,250.0,250.0,250.0,2.0],["1998-10-08",250.0,250.0,250.0,250.0,0.0],["1998-10-09",250.0,250.0,250.0,250.0,13.0],["1998-10-12",250.0,250.0,250.0,250.0,0.0],["1998-10-13",250.0,250.0,250.0,250.0,0.0],["1998-10-14",250.0,250.0,250.0,250.0,0.0],["1998-10-15",250.0,250.0,250.0,250.0,0.0],["1998-10-16",250.0,250.0,250.0,250.0,0.0],["1998-10-19",300.0,300.0,300.0,300.0,20.0],["1998-10-20",300.0,300.0,300.0,300.0,0.0],["1998-10-21",300.0,300.0,300.0,300.0,0.0],["1998-10-22",325.0,325.0,312.5,312.5,12.0],["1998-10-23",300.0,387.5,300.0,300.0,85.0],["1998-10-26",275.0,275.0,262.5,262.5,20.0],["1998-10-27",250.0,250.0,250.0,250.0,15.0],["1998-10-28",250.0,250.0,250.0,250.0,1.0],["1998-10-29",250.0,250.0,250.0,250.0,0.0],["1998-10-30",250.0,250.0,250.0,250.0,0.0],["1998-11-02",250.0,250.0,250.0,250.0,4.0],["1998-11-03",250.0,250.0,200.0,200.0,16.0],["1998-11-04",275.0,275.0,275.0,275.0,2.0],["1998-11-05",275.0,275.0,275.0,275.0,0.0],["1998-11-06",275.0,275.0,275.0,275.0,5.0],["1998-11-09",275.0,275.0,275.0,275.0,20.0],["1998-11-10",275.0,275.0,275.0,275.0,0.0],["1998-11-11",200.0,275.0,200.0,275.0,50.0],["1998-11-12",275.0,275.0,275.0,275.0,0.0],["1998-11-13",275.0,275.0,275.0,275.0,0.0],["1998-11-16",175.0,275.0,175.0,275.0,6.0],["1998-11-17",250.0,250.0,250.0,250.0,9.0],["1998-11-18",250.0,250.0,250.0,250.0,0.0],["1998-11-19",250.0,250.0,250.0,250.0,0.0],["1998-11-20",250.0,250.0,250.0,250.0,0.0],["1998-11-23",243.75,243.75,243.75,243.75,11.0],["1998-11-24",225.0,225.0,175.0,225.0,252.0],["1998-11-25",225.0,225.0,225.0,225.0,0.0],["1998-11-27",225.0,225.0,225.0,225.0,0.0],["1998-11-30",187.5,187.5,175.0,175.0,43.0],["1998-12-01",200.0,200.0,200.0,200.0,10.0],["1998-12-02",178.125,178.125,178.125,178.125,200.0],["1998-12-03",165.625,181.25,156.25,156.25,110.0],["1998-12-04",159.375,262.5,159.375,262.5,126.0],["1998-12-07",262.5,262.5,262.5,262.5,0.0],["1998-12-08",262.5,262.5,162.5,262.5,5.0],["1998-12-09",262.5,262.5,262.5,262.5,0.0],["1998-12-10",262.5,262.5,262.5,262.5,1.0],["1998-12-11",200.0,200.0,200.0,200.0,5.0],["1998-12-14",200.0,200.0,200.0,200.0,0.0],["1998-12-15",200.0,200.0,200.0,200.0,296.0],["1998-12-16",200.0,200.0,200.0,200.0,15.0],["1998-12-17",200.0,200.0,200.0,200.0,0.0],["1998-12-18",200.0,200.0,200.0,200.0,0.0],["1998-12-21",175.0,175.0,162.5,162.5,11.0],["1998-12-22",137.5,137.5,137.5,137.5,2.0],["1998-12-23",137.5,137.5,137.5,137.5,17.0],["1998-12-24",100.0,100.0,100.0,100.0,125.0],["1998-12-28",112.5,112.5,112.5,112.5,4.0],["1998-12-29",112.5,112.5,112.5,112.5,48.0],["1998-12-30",112.5,112.5,112.5,112.5,0.0],["1998-12-31",225.0,225.0,225.0,225.0,1.0],["1999-01-04",225.0,225.0,187.5,187.5,30.0],["1999-01-05",112.5,200.0,112.5,125.0,10.0],["1999-01-06",200.0,200.0,200.0,200.0,4.0],["1999-01-07",250.0,262.5,200.0,200.0,103.0],["1999-01-08",162.5,187.5,162.5,187.5,17.0],["1999-01-11",187.5,187.5,187.5,187.5,0.0],["1999-01-12",187.5,187.5,187.5,187.5,0.0],["1999-01-13",175.0,175.0,175.0,175.0,2.0],["1999-01-14",250.0,262.5,250.0,250.0,31.0],["1999-01-15",200.0,250.0,200.0,250.0,3.0],["1999-01-19",262.5,262.5,262.5,262.5,5.0],["1999-01-20",250.0,250.0,250.0,250.0,36.0],["1999-01-21",125.0,187.5,125.0,187.5,30.0],["1999-01-22",187.5,187.5,187.5,187.5,6.0],["1999-01-25",187.5,187.5,187.5,187.5,0.0],["1999-01-26",187.5,187.5,187.5,187.5,0.0],["1999-01-27",187.5,187.5,187.5,187.5,0.0],["1999-01-28",187.5,187.5,187.5,187.5,0.0],["1999-01-29",187.5,187.5,187.5,187.5,0.0],["1999-02-01",187.5,187.5,187.5,187.5,0.0],["1999-02-02",200.0,200.0,200.0,200.0,3.0],["1999-02-03",200.0,200.0,200.0,200.0,0.0],["1999-02-04",200.0,200.0,200.0,200.0,0.0],["1999-02-05",200.0,200.0,200.0,200.0,295.0],["1999-02-08",200.0,200.0,200.0,200.0,0.0],["1999-02-09",137.5,137.5,137.5,137.5,10.0],["1999-02-10",137.5,137.5,137.5,137.5,11.0],["1999-02-11",137.5,137.5,137.5,137.5,0.0],["1999-02-12",137.5,137.5,137.5,137.5,0.0],["1999-02-16",193.75,193.75,175.0,175.0,30.0],["1999-02-17",175.0,175.0,175.0,175.0,14.0],["1999-02-18",175.0,175.0,175.0,175.0,0.0],["1999-02-19",150.0,150.0,150.0,150.0,10.0],["1999-02-22",150.0,150.0,150.0,150.0,0.0],["1999-02-23",150.0,150.0,150.0,150.0,0.0],["1999-02-24",150.0,150.0,150.0,150.0,10.0],["1999-02-25",150.0,150.0,150.0,150.0,0.0],["1999-02-26",112.5,175.0,112.5,175.0,26.0],["1999-03-01",175.0,175.0,175.0,175.0,0.0],["1999-03-02",175.0,175.0,175.0,175.0,0.0],["1999-03-03",175.0,175.0,175.0,175.0,0.0],["1999-03-04",175.0,175.0,175.0,175.0,0.0],["1999-03-05",175.0,175.0,175.0,175.0,0.0],["1999-03-08",175.0,175.0,175.0,175.0,0.0],["1999-03-09",175.0,175.0,175.0,175.0,0.0],["1999-03-10",100.0,168.75,100.0,168.75,33.0],["1999-03-11",168.75,175.0,168.75,175.0,13.0],["1999-03-12",175.0,175.0,175.0,175.0,0.0],["1999-03-15",175.0,175.0,175.0,175.0,0.0],["1999-03-16",175.0,175.0,175.0,175.0,0.0],["1999-03-17",175.0,175.0,175.0,175.0,0.0],["1999-03-18",175.0,175.0,175.0,175.0,0.0],["1999-03-19",131.25,131.25,131.25,131.25,44.0],["1999-03-22",131.25,131.25,131.25,131.25,0.0],["1999-03-23",131.25,131.25,131.25,131.25,0.0],["1999-03-24",131.25,131.25,131.25,131.25,0.0],["1999-03-25",131.25,131.25,112.5,112.5,40.0],["1999-03-26",112.5,112.5,112.5,112.5,0.0],["1999-03-29",112.5,112.5,112.5,112.5,0.0],["1999-03-30",112.5,112.5,112.5,112.5,0.0],["1999-03-31",112.5,112.5,112.5,112.5,0.0],["1999-04-01",100.0,100.0,100.0,100.0,2.0],["1999-04-05",100.0,100.0,100.0,100.0,0.0],["1999-04-06",100.0,100.0,100.0,100.0,0.0],["1999-04-07",100.0,100.0,100.0,100.0,0.0],["1999-04-08",100.0,100.0,100.0,100.0,0.0],["1999-04-09",100.0,100.0,100.0,100.0,0.0],["1999-04-12",100.0,100.0,100.0,100.0,0.0],["1999-04-13",100.0,100.0,100.0,100.0,0.0],["1999-04-14",100.0,100.0,100.0,100.0,0.0],["1999-04-15",100.0,100.0,100.0,100.0,0.0],["1999-04-16",100.0,100.0,100.0,100.0,1.0],["1999-04-19",100.0,100.0,100.0,100.0,0.0],["1999-04-20",100.0,100.0,100.0,100.0,10.0],["1999-04-21",100.0,100.0,100.0,100.0,0.0],["1999-04-22",100.0,100.0,100.0,100.0,0.0],["1999-04-23",100.0,100.0,100.0,100.0,0.0],["1999-04-26",100.0,100.0,100.0,100.0,0.0],["1999-04-27",100.0,100.0,75.0,93.75,102.0],["1999-04-28",93.75,93.75,93.75,93.75,0.0],["1999-04-29",93.75,93.75,93.75,93.75,0.0],["1999-04-30",37.5,75.0,12.5,75.0,203.0],["1999-05-03",28.125,75.0,28.125,75.0,19.0],["1999-05-04",75.0,75.0,75.0,75.0,0.0],["1999-05-05",75.0,75.0,75.0,75.0,0.0],["1999-05-06",75.0,75.0,75.0,75.0,0.0],["1999-05-07",75.0,75.0,75.0,75.0,0.0],["1999-05-10",75.0,75.0,75.0,75.0,0.0],["1999-05-11",75.0,75.0,75.0,75.0,0.0],["1999-05-12",28.125,28.125,25.0,25.0,42.0],["1999-05-13",62.5,62.5,50.0,62.5,72.0],["1999-05-14",62.5,62.5,62.5,62.5,0.0],["1999-05-17",50.0,50.0,50.0,50.0,15.0],["1999-05-18",50.0,50.0,50.0,50.0,0.0],["1999-05-19",56.25,56.25,56.25,56.25,33.0],["1999-05-20",56.25,56.25,56.25,56.25,2.0],["1999-05-21",56.25,56.25,56.25,56.25,0.0],["1999-05-24",56.25,56.25,56.25,56.25,0.0],["1999-05-25",56.25,56.25,56.25,56.25,0.0],["1999-05-26",71.875,75.0,71.875,75.0,25.0],["1999-05-27",71.875,75.0,71.875,75.0,23.0],["1999-05-28",75.0,75.0,75.0,75.0,0.0],["1999-06-01",56.25,56.25,56.25,56.25,18.0],["1999-06-02",56.25,56.25,56.25,56.25,0.0],["1999-06-03",56.25,56.25,56.25,56.25,0.0],["1999-06-04",56.25,56.25,56.25,56.25,0.0],["1999-06-07",56.25,56.25,56.25,56.25,0.0],["1999-06-08",43.75,43.75,43.75,43.75,35.0],["1999-06-09",43.75,43.75,43.75,43.75,0.0],["1999-06-10",43.75,43.75,43.75,43.75,0.0],["1999-06-11",43.75,43.75,43.75,43.75,0.0],["1999-06-14",50.0,50.0,50.0,50.0,70.0],["1999-06-15",50.0,50.0,50.0,50.0,0.0],["1999-06-16",50.0,50.0,50.0,50.0,0.0],["1999-06-17",50.0,50.0,50.0,50.0,0.0],["1999-06-18",50.0,50.0,50.0,50.0,0.0],["1999-06-21",50.0,50.0,50.0,50.0,0.0],["1999-06-22",50.0,50.0,50.0,50.0,0.0],["1999-06-23",50.0,50.0,50.0,50.0,0.0],["1999-06-24",50.0,50.0,50.0,50.0,0.0],["1999-06-25",31.25,31.25,31.25,31.25,10.0],["1999-06-28",31.25,31.25,31.25,31.25,0.0],["1999-06-29",31.25,31.25,31.25,31.25,0.0],["1999-06-30",31.25,31.25,31.25,31.25,0.0],["1999-07-01",62.5,100.0,62.5,100.0,153.0],["1999-07-02",100.0,100.0,100.0,100.0,6.0],["1999-07-06",100.0,100.0,100.0,100.0,0.0],["1999-07-07",100.0,100.0,100.0,100.0,0.0],["1999-07-08",100.0,100.0,100.0,100.0,0.0],["1999-07-09",100.0,100.0,100.0,100.0,0.0],["1999-07-12",100.0,100.0,100.0,100.0,0.0],["1999-07-13",100.0,100.0,100.0,100.0,0.0],["1999-07-14",100.0,100.0,100.0,100.0,0.0],["1999-07-15",100.0,100.0,100.0,100.0,0.0],["1999-07-16",100.0,100.0,100.0,100.0,0.0],["1999-07-19",62.5,93.75,62.5,93.75,65.0],["1999-07-20",93.75,93.75,93.75,93.75,0.0],["1999-07-21",93.75,93.75,93.75,93.75,0.0],["1999-07-22",43.75,43.75,43.75,43.75,100.0],["1999-07-23",43.75,43.75,43.75,43.75,0.0],["1999-07-26",43.75,43.75,43.75,43.75,0.0],["1999-07-27",43.75,43.75,43.75,43.75,0.0],["1999-07-28",43.75,43.75,43.75,43.75,0.0],["1999-07-29",43.75,43.75,43.75,43.75,0.0],["1999-07-30",43.75,43.75,43.75,43.75,0.0],["1999-08-02",43.75,43.75,43.75,43.75,0.0],["1999-08-03",43.75,43.75,43.75,43.75,0.0],["1999-08-04",43.75,43.75,43.75,43.75,0.0],["1999-08-05",43.75,43.75,43.75,43.75,0.0],["1999-08-06",46.875,46.875,43.75,43.75,30.0],["1999-08-09",43.75,75.0,43.75,75.0,77.0],["1999-08-10",75.0,75.0,75.0,75.0,0.0],["1999-08-11",75.0,75.0,75.0,75.0,0.0],["1999-08-12",75.0,75.0,75.0,75.0,0.0],["1999-08-13",75.0,75.0,75.0,75.0,0.0],["1999-08-16",75.0,75.0,75.0,75.0,0.0],["1999-08-17",75.0,75.0,75.0,75.0,0.0],["1999-08-18",75.0,75.0,75.0,75.0,0.0],["1999-08-19",75.0,75.0,75.0,75.0,0.0],["1999-08-20",75.0,75.0,75.0,75.0,0.0],["1999-08-23",75.0,75.0,75.0,75.0,0.0],["1999-08-24",62.5,62.5,62.5,62.5,25.0],["1999-08-25",62.5,62.5,31.25,31.25,33.0],["1999-08-26",50.0,75.0,25.0,75.0,88.0],["1999-08-27",65.625,87.5,62.5,81.25,33.0],["1999-08-30",50.0,62.5,50.0,62.5,29.0],["1999-08-31",75.0,75.0,62.5,62.5,43.0],["1999-09-01",87.5,100.0,87.5,100.0,41.0],["1999-09-02",100.0,100.0,100.0,100.0,0.0],["1999-09-03",100.0,100.0,100.0,100.0,15.0],["1999-09-07",100.0,112.5,87.5,112.5,13.0],["1999-09-08",106.25,106.25,106.25,106.25,1.0],["1999-09-09",87.5,87.5,87.5,87.5,30.0],["1999-09-10",87.5,87.5,87.5,87.5,30.0],["1999-09-13",68.75,68.75,68.75,68.75,10.0],["1999-09-14",68.75,68.75,68.75,68.75,0.0],["1999-09-15",87.5,87.5,81.25,81.25,8.0],["1999-09-16",81.25,81.25,81.25,81.25,0.0],["1999-09-17",93.75,93.75,93.75,93.75,1.0],["1999-09-20",93.75,93.75,93.75,93.75,0.0],["1999-09-21",93.75,93.75,93.75,93.75,0.0],["1999-09-22",81.25,81.25,81.25,81.25,7.0],["1999-09-23",81.25,87.5,81.25,87.5,4.0],["1999-09-24",87.5,87.5,87.5,87.5,0.0],["1999-09-27",75.0,87.5,75.0,87.5,10.0],["1999-09-28",87.5,87.5,87.5,87.5,0.0],["1999-09-29",112.5,112.5,81.25,100.0,49.0],["1999-09-30",90.625,90.625,90.625,90.625,20.0],["1999-10-01",90.625,90.625,90.625,90.625,0.0],["1999-10-04",90.625,90.625,90.625,90.625,0.0],["1999-10-05",106.25,106.25,100.0,100.0,36.0],["1999-10-06",100.0,100.0,100.0,100.0,0.0],["1999-10-07",100.0,100.0,100.0,100.0,0.0],["1999-10-08",100.0,100.0,100.0,100.0,9.0],["1999-10-11",100.0,112.5,100.0,112.5,4.0],["1999-10-12",100.0,100.0,100.0,100.0,152.0],["1999-10-13",100.0,100.0,100.0,100.0,35.0],["1999-10-14",100.0,100.0,100.0,100.0,70.0],["1999-10-15",100.0,100.0,100.0,100.0,0.0],["1999-10-18",100.0,100.0,100.0,100.0,10.0],["1999-10-19",100.0,100.0,100.0,100.0,0.0],["1999-10-20",112.5,112.5,112.5,112.5,15.0],["1999-10-21",112.5,112.5,112.5,112.5,0.0],["1999-10-22",100.0,100.0,100.0,100.0,10.0],["1999-10-25",100.0,100.0,100.0,100.0,0.0],["1999-10-26",100.0,100.0,100.0,100.0,0.0],["1999-10-27",100.0,100.0,100.0,100.0,0.0],["1999-10-28",100.0,100.0,100.0,100.0,0.0],["1999-10-29",100.0,100.0,100.0,100.0,29.0],["1999-11-01",100.0,100.0,100.0,100.0,0.0],["1999-11-02",106.25,106.25,106.25,106.25,180.0],["1999-11-03",106.25,106.25,106.25,106.25,0.0],["1999-11-04",106.25,106.25,106.25,106.25,0.0],["1999-11-05",106.25,106.25,106.25,106.25,0.0],["1999-11-08",103.125,103.125,100.0,100.0,12.0],["1999-11-09",100.0,100.0,100.0,100.0,0.0],["1999-11-10",100.0,100.0,100.0,100.0,0.0],["1999-11-11",100.0,100.0,100.0,100.0,10.0],["1999-11-12",100.0,100.0,100.0,100.0,0.0],["1999-11-15",100.0,100.0,100.0,100.0,0.0],["1999-11-16",100.0,100.0,100.0,100.0,0.0],["1999-11-17",100.0,100.0,100.0,100.0,0.0],["1999-11-18",18.75,18.75,18.75,18.75,10.0],["1999-11-19",18.75,18.75,18.75,18.75,0.0],["1999-11-22",18.75,18.75,18.75,18.75,0.0],["1999-11-23",18.75,18.75,18.75,18.75,0.0],["1999-11-24",18.75,18.75,18.75,18.75,0.0],["1999-11-26",18.75,18.75,18.75,18.75,0.0],["1999-11-29",18.75,18.75,18.75,18.75,37.0],["1999-11-30",18.75,18.75,18.75,18.75,5.0],["1999-12-01",18.75,18.75,18.75,18.75,0.0],["1999-12-02",18.75,18.75,18.75,18.75,0.0],["1999-12-03",18.75,18.75,18.75,18.75,0.0],["1999-12-06",18.75,18.75,18.75,18.75,0.0],["1999-12-07",18.75,18.75,18.75,18.75,202.0],["1999-12-08",100.0,100.0,100.0,100.0,180.0],["1999-12-09",18.75,18.75,18.75,18.75,30.0],["1999-12-10",18.75,18.75,18.75,18.75,0.0],["1999-12-13",18.75,18.75,18.75,18.75,0.0],["1999-12-14",18.75,18.75,18.75,18.75,0.0],["1999-12-15",18.75,18.75,18.75,18.75,5.0],["1999-12-16",18.75,18.75,18.75,18.75,2.0],["1999-12-17",18.75,18.75,18.75,18.75,6.0],["1999-12-20",18.75,18.75,18.75,18.75,0.0],["1999-12-21",18.75,18.75,18.75,18.75,0.0],["1999-12-22",18.75,18.75,18.75,18.75,0.0],["1999-12-23",18.75,18.75,18.75,18.75,15.0],["1999-12-27",18.75,18.75,18.75,18.75,1.0],["1999-12-28",18.75,18.75,18.75,18.75,0.0],["1999-12-29",6.25,6.25,6.25,6.25,26.0],["1999-12-30",6.25,6.25,6.25,6.25,0.0],["1999-12-31",6.25,87.5,6.25,87.5,28.0],["2000-01-03",87.5,87.5,87.5,87.5,0.0],["2000-01-04",87.5,87.5,87.5,87.5,0.0],["2000-01-05",87.5,87.5,87.5,87.5,0.0],["2000-01-06",87.5,87.5,87.5,87.5,0.0],["2000-01-07",87.5,87.5,87.5,87.5,0.0],["2000-01-10",87.5,87.5,87.5,87.5,0.0],["2000-01-11",87.5,87.5,87.5,87.5,0.0],["2000-01-12",87.5,87.5,87.5,87.5,0.0],["2000-01-13",87.5,87.5,87.5,87.5,0.0],["2000-01-14",87.5,87.5,87.5,87.5,0.0],["2000-01-18",12.5,12.5,12.5,12.5,10.0],["2000-01-19",75.0,75.0,75.0,75.0,5.0],["2000-01-20",50.0,50.0,50.0,50.0,5.0],["2000-01-21",50.0,50.0,50.0,50.0,5.0],["2000-01-24",50.0,50.0,50.0,50.0,0.0],["2000-01-25",50.0,50.0,50.0,50.0,0.0],["2000-01-26",50.0,50.0,50.0,50.0,0.0],["2000-01-27",50.0,50.0,50.0,50.0,0.0],["2000-01-28",50.0,50.0,50.0,50.0,0.0],["2000-01-31",50.0,50.0,50.0,50.0,0.0],["2000-02-01",50.0,50.0,50.0,50.0,0.0],["2000-02-02",50.0,50.0,50.0,50.0,0.0],["2000-02-03",50.0,50.0,50.0,50.0,0.0],["2000-02-04",50.0,50.0,50.0,50.0,0.0],["2000-02-07",50.0,50.0,50.0,50.0,0.0],["2000-02-08",50.0,50.0,50.0,50.0,0.0],["2000-02-09",50.0,50.0,50.0,50.0,0.0],["2000-02-10",50.0,50.0,50.0,50.0,0.0],["2000-02-11",50.0,50.0,50.0,50.0,0.0],["2000-02-14",50.0,50.0,50.0,50.0,0.0],["2000-02-15",50.0,50.0,50.0,50.0,0.0],["2000-02-16",37.5,37.5,37.5,37.5,50.0],["2000-02-17",37.5,37.5,37.5,37.5,115.0],["2000-02-18",37.5,37.5,37.5,37.5,0.0],["2000-02-22",37.5,37.5,37.5,37.5,0.0],["2000-02-23",37.5,37.5,37.5,37.5,0.0],["2000-02-24",37.5,37.5,37.5,37.5,0.0],["2000-02-25",37.5,37.5,37.5,37.5,0.0],["2000-02-28",37.5,37.5,37.5,37.5,0.0],["2000-02-29",37.5,37.5,37.5,37.5,0.0],["2000-03-01",37.5,37.5,37.5,37.5,0.0],["2000-03-02",37.5,37.5,37.5,37.5,0.0],["2000-03-03",37.5,37.5,37.5,37.5,0.0],["2000-03-06",37.5,37.5,37.5,37.5,0.0],["2000-03-07",37.5,37.5,37.5,37.5,0.0],["2000-03-08",37.5,37.5,37.5,37.5,0.0],["2000-03-09",37.5,37.5,37.5,37.5,0.0],["2000-03-10",37.5,37.5,37.5,37.5,0.0],["2000-03-13",37.5,37.5,37.5,37.5,0.0],["2000-03-14",37.5,37.5,37.5,37.5,0.0],["2000-03-15",37.5,37.5,37.5,37.5,0.0],["2000-03-16",37.5,37.5,37.5,37.5,0.0],["2000-03-17",37.5,37.5,37.5,37.5,0.0],["2000-03-20",12.5,21.875,6.25,21.875,310.0],["2000-03-21",21.875,21.875,21.875,21.875,0.0],["2000-03-22",21.875,21.875,21.875,21.875,0.0],["2000-03-23",21.875,21.875,21.875,21.875,0.0],["2000-03-24",12.5,12.5,12.5,12.5,12.0],["2000-03-27",12.5,12.5,12.5,12.5,0.0],["2000-03-28",12.5,12.5,12.5,12.5,0.0],["2000-03-29",12.5,12.5,12.5,12.5,2.0],["2000-03-30",12.5,12.5,12.5,12.5,0.0],["2000-03-31",12.5,12.5,12.5,12.5,0.0],["2000-04-03",25.0,25.0,25.0,25.0,20.0],["2000-04-04",9.375,9.375,9.375,9.375,53.0],["2000-04-05",9.375,9.375,9.375,9.375,0.0],["2000-04-06",9.375,9.375,9.375,9.375,0.0],["2000-04-07",25.0,25.0,25.0,25.0,90.0],["2000-04-10",25.0,25.0,25.0,25.0,60.0],["2000-04-11",25.0,25.0,25.0,25.0,126.0],["2000-04-12",25.0,25.0,25.0,25.0,0.0],["2000-04-13",25.0,25.0,25.0,25.0,0.0],["2000-04-14",37.5,37.5,37.5,37.5,5.0],["2000-04-17",37.5,37.5,37.5,37.5,0.0],["2000-04-18",37.5,37.5,37.5,37.5,0.0],["2000-04-19",37.5,37.5,37.5,37.5,0.0],["2000-04-20",37.5,37.5,37.5,37.5,0.0],["2000-04-24",37.5,37.5,37.5,37.5,0.0],["2000-04-25",37.5,37.5,37.5,37.5,0.0],["2000-04-26",37.5,37.5,37.5,37.5,0.0],["2000-04-27",37.5,37.5,37.5,37.5,0.0],["2000-04-28",37.5,37.5,37.5,37.5,0.0],["2000-05-01",37.5,37.5,37.5,37.5,0.0],["2000-05-02",37.5,37.5,37.5,37.5,0.0],["2000-05-03",37.5,37.5,37.5,37.5,0.0],["2000-05-04",37.5,37.5,37.5,37.5,0.0],["2000-05-05",37.5,37.5,37.5,37.5,0.0],["2000-05-08",37.5,37.5,37.5,37.5,0.0],["2000-05-09",37.5,37.5,37.5,37.5,0.0],["2000-05-10",37.5,37.5,37.5,37.5,0.0],["2000-05-11",37.5,37.5,37.5,37.5,0.0],["2000-05-12",37.5,37.5,37.5,37.5,0.0],["2000-05-15",37.5,37.5,37.5,37.5,0.0],["2000-05-16",25.0,25.0,25.0,25.0,5.0],["2000-05-17",25.0,25.0,25.0,25.0,0.0],["2000-05-18",25.0,25.0,25.0,25.0,0.0],["2000-05-19",6.25,6.25,6.25,6.25,2.0],["2000-05-22",6.25,6.25,6.25,6.25,5.0],["2000-05-23",6.25,6.25,6.25,6.25,0.0],["2000-05-24",6.25,6.25,6.25,6.25,0.0],["2000-05-25",6.25,6.25,6.25,6.25,0.0],["2000-05-26",6.25,6.25,6.25,6.25,0.0],["2000-05-30",6.25,6.25,6.25,6.25,0.0],["2000-05-31",6.25,6.25,6.25,6.25,0.0],["2000-06-01",6.25,6.25,6.25,6.25,0.0],["2000-06-02",6.25,6.25,6.25,6.25,0.0],["2000-06-05",6.25,6.25,6.25,6.25,0.0],["2000-06-06",12.5,12.5,12.5,12.5,1.0],["2000-06-07",12.5,12.5,12.5,12.5,0.0],["2000-06-08",12.5,12.5,12.5,12.5,0.0],["2000-06-09",12.5,12.5,12.5,12.5,0.0],["2000-06-12",12.5,12.5,12.5,12.5,0.0],["2000-06-13",12.5,12.5,12.5,12.5,0.0],["2000-06-14",12.5,12.5,12.5,12.5,0.0],["2000-06-15",12.5,12.5,12.5,12.5,0.0],["2000-06-16",15.625,15.625,15.625,15.625,1.0],["2000-06-19",15.625,15.625,15.625,15.625,0.0],["2000-06-20",15.625,15.625,15.625,15.625,0.0],["2000-06-21",15.625,15.625,15.625,15.625,0.0],["2000-06-22",15.625,15.625,15.625,15.625,0.0],["2000-06-23",15.625,15.625,15.625,15.625,0.0],["2000-06-26",15.625,15.625,15.625,15.625,0.0],["2000-06-27",15.625,15.625,15.625,15.625,0.0],["2000-06-28",15.625,15.625,15.625,15.625,0.0],["2000-06-29",15.625,15.625,15.625,15.625,0.0],["2000-06-30",15.625,15.625,15.625,15.625,0.0],["2000-07-03",15.625,15.625,15.625,15.625,0.0],["2000-07-05",15.625,15.625,15.625,15.625,0.0],["2000-07-06",15.625,15.625,15.625,15.625,0.0],["2000-07-07",15.625,15.625,15.625,15.625,0.0],["2000-07-10",15.625,15.625,15.625,15.625,0.0],["2000-07-11",15.625,15.625,15.625,15.625,0.0],["2000-07-12",15.625,15.625,15.625,15.625,0.0],["2000-07-13",15.625,15.625,15.625,15.625,0.0],["2000-07-14",15.625,15.625,15.625,15.625,0.0],["2000-07-17",15.625,15.625,15.625,15.625,0.0],["2000-07-18",15.625,15.625,15.625,15.625,0.0],["2000-07-19",15.625,15.625,15.625,15.625,0.0],["2000-07-20",15.625,50.0,15.625,50.0,108.0],["2000-07-21",50.0,50.0,50.0,50.0,0.0],["2000-07-24",93.75,93.75,93.75,93.75,4.0],["2000-07-25",93.75,93.75,93.75,93.75,0.0],["2000-07-26",93.75,93.75,93.75,93.75,0.0],["2000-07-27",93.75,93.75,93.75,93.75,0.0],["2000-07-28",93.75,93.75,93.75,93.75,0.0],["2000-07-31",93.75,93.75,93.75,93.75,0.0],["2000-08-01",93.75,93.75,93.75,93.75,0.0],["2000-08-02",93.75,93.75,93.75,93.75,0.0],["2000-08-03",93.75,93.75,93.75,93.75,0.0],["2000-08-04",93.75,93.75,93.75,93.75,0.0],["2000-08-07",93.75,93.75,93.75,93.75,0.0],["2000-08-08",93.75,93.75,93.75,93.75,0.0],["2000-08-09",31.25,31.25,31.25,31.25,5.0],["2000-08-10",31.25,31.25,31.25,31.25,0.0],["2000-08-11",31.25,31.25,31.25,31.25,0.0],["2000-08-14",34.375,34.375,34.375,34.375,10.0],["2000-08-15",34.375,34.375,34.375,34.375,0.0],["2000-08-16",34.375,34.375,34.375,34.375,0.0],["2000-08-17",34.375,34.375,34.375,34.375,0.0],["2000-08-18",34.375,34.375,34.375,34.375,0.0],["2000-08-21",34.375,34.375,34.375,34.375,0.0],["2000-08-22",34.375,34.375,34.375,34.375,0.0],["2000-08-23",34.375,34.375,34.375,34.375,0.0],["2000-08-24",34.375,34.375,34.375,34.375,0.0],["2000-08-25",34.375,34.375,34.375,34.375,0.0],["2000-08-28",34.375,34.375,34.375,34.375,0.0],["2000-08-29",34.375,34.375,34.375,34.375,0.0],["2000-08-30",34.375,34.375,34.375,34.375,0.0],["2000-08-31",34.375,34.375,34.375,34.375,0.0],["2000-09-01",34.375,34.375,34.375,34.375,0.0],["2000-09-05",34.375,34.375,34.375,34.375,0.0],["2000-09-06",34.375,34.375,34.375,34.375,0.0],["2000-09-07",34.375,34.375,34.375,34.375,0.0],["2000-09-08",34.375,34.375,34.375,34.375,0.0],["2000-09-11",34.375,34.375,34.375,34.375,0.0],["2000-09-12",34.375,34.375,34.375,34.375,0.0],["2000-09-13",25.0,25.0,25.0,25.0,20.0],["2000-09-14",25.0,25.0,25.0,25.0,20.0],["2000-09-15",25.0,25.0,25.0,25.0,0.0],["2000-09-18",25.0,25.0,25.0,25.0,0.0],["2000-09-19",25.0,25.0,25.0,25.0,0.0],["2000-09-20",25.0,25.0,25.0,25.0,0.0],["2000-09-21",25.0,25.0,25.0,25.0,0.0],["2000-09-22",25.0,25.0,25.0,25.0,0.0],["2000-09-25",25.0,25.0,25.0,25.0,10.0],["2000-09-26",25.0,25.0,25.0,25.0,0.0],["2000-09-27",50.0,50.0,50.0,50.0,180.0],["2000-09-28",25.0,25.0,25.0,25.0,10.0],["2000-09-29",25.0,25.0,25.0,25.0,0.0],["2000-10-02",25.0,25.0,25.0,25.0,0.0],["2000-10-03",25.0,25.0,25.0,25.0,0.0],["2000-10-04",25.0,25.0,25.0,25.0,0.0],["2000-10-05",25.0,25.0,25.0,25.0,0.0],["2000-10-06",25.0,25.0,25.0,25.0,5.0],["2000-10-09",25.0,25.0,25.0,25.0,0.0],["2000-10-10",25.0,25.0,18.75,18.75,25.0],["2000-10-11",18.75,18.75,18.75,18.75,0.0],["2000-10-12",18.75,18.75,18.75,18.75,0.0],["2000-10-13",18.75,18.75,18.75,18.75,0.0],["2000-10-16",18.75,18.75,18.75,18.75,0.0],["2000-10-17",18.75,18.75,18.75,18.75,0.0],["2000-10-18",18.75,18.75,18.75,18.75,0.0],["2000-10-19",18.75,18.75,18.75,18.75,0.0],["2000-10-20",18.75,18.75,18.75,18.75,0.0],["2000-10-23",18.75,18.75,18.75,18.75,0.0],["2000-10-24",18.75,18.75,18.75,18.75,0.0],["2000-10-25",25.0,25.0,25.0,25.0,1.0],["2000-10-26",25.0,25.0,25.0,25.0,0.0],["2000-10-27",25.0,25.0,25.0,25.0,50.0],["2000-10-30",25.0,25.0,25.0,25.0,0.0],["2000-10-31",25.0,25.0,25.0,25.0,0.0],["2000-11-01",25.0,25.0,25.0,25.0,0.0],["2000-11-02",25.0,25.0,25.0,25.0,180.0],["2000-11-03",15.625,15.625,15.625,15.625,29.0],["2000-11-06",15.625,15.625,15.625,15.625,0.0],["2000-11-07",15.625,15.625,15.625,15.625,0.0],["2000-11-08",15.625,15.625,15.625,15.625,0.0],["2000-11-09",15.625,15.625,15.625,15.625,0.0],["2000-11-10",15.625,15.625,15.625,15.625,40.0],["2000-11-13",15.625,15.625,15.625,15.625,0.0],["2000-11-14",15.625,15.625,15.625,15.625,0.0],["2000-11-15",15.625,15.625,15.625,15.625,0.0],["2000-11-16",15.625,15.625,15.625,15.625,0.0],["2000-11-17",15.625,15.625,15.625,15.625,0.0],["2000-11-20",15.625,15.625,15.625,15.625,135.0],["2000-11-21",15.625,15.625,15.625,15.625,0.0],["2000-11-22",15.625,15.625,15.625,15.625,0.0],["2000-11-24",15.625,15.625,15.625,15.625,0.0],["2000-11-27",15.625,15.625,15.625,15.625,0.0],["2000-11-28",15.625,15.625,15.625,15.625,140.0],["2000-11-29",15.625,15.625,15.625,15.625,1.0],["2000-11-30",15.625,15.625,15.625,15.625,10.0],["2000-12-01",15.625,15.625,15.625,15.625,0.0],["2000-12-04",15.625,15.625,15.625,15.625,60.0],["2000-12-05",15.625,15.625,15.625,15.625,165.0],["2000-12-06",15.625,15.625,15.625,15.625,0.0],["2000-12-07",15.625,15.625,15.625,15.625,0.0],["2000-12-08",18.75,18.75,18.75,18.75,10.0],["2000-12-11",18.75,18.75,18.75,18.75,0.0],["2000-12-12",18.75,18.75,18.75,18.75,10.0],["2000-12-13",18.75,18.75,18.75,18.75,0.0],["2000-12-14",18.75,18.75,18.75,18.75,16.0],["2000-12-15",18.75,18.75,18.75,18.75,22.0],["2000-12-18",18.75,18.75,18.75,18.75,0.0],["2000-12-19",18.75,18.75,18.75,18.75,0.0],["2000-12-20",18.75,18.75,18.75,18.75,0.0],["2000-12-21",18.75,18.75,18.75,18.75,0.0],["2000-12-22",18.75,18.75,18.75,18.75,0.0],["2000-12-26",18.75,18.75,18.75,18.75,1.0],["2000-12-27",18.75,18.75,18.75,18.75,130.0],["2000-12-28",18.75,18.75,18.75,18.75,35.0],["2000-12-29",18.75,18.75,18.75,18.75,20.0],["2001-01-02",18.75,18.75,18.75,18.75,0.0],["2001-01-03",18.75,18.75,18.75,18.75,0.0],["2001-01-04",18.75,18.75,18.75,18.75,0.0],["2001-01-05",18.75,18.75,18.75,18.75,5.0],["2001-01-08",18.75,18.75,18.75,18.75,0.0],["2001-01-09",18.75,18.75,18.75,18.75,30.0],["2001-01-10",18.75,18.75,18.75,18.75,67.0],["2001-01-11",18.75,18.75,18.75,18.75,0.0],["2001-01-12",18.75,18.75,18.75,18.75,0.0],["2001-01-16",18.75,18.75,18.75,18.75,0.0],["2001-01-17",18.75,18.75,18.75,18.75,0.0],["2001-01-18",18.75,18.75,18.75,18.75,0.0],["2001-01-19",18.75,18.75,18.75,18.75,0.0],["2001-01-22",18.75,18.75,18.75,18.75,0.0],["2001-01-23",18.75,18.75,18.75,18.75,0.0],["2001-01-24",18.75,18.75,18.75,18.75,0.0],["2001-01-25",18.75,18.75,18.75,18.75,0.0],["2001-01-26",18.75,18.75,18.75,18.75,0.0],["2001-01-29",18.75,18.75,18.75,18.75,0.0],["2001-01-30",18.75,18.75,18.75,18.75,0.0],["2001-01-31",18.75,18.75,18.75,18.75,150.0],["2001-02-01",18.75,18.75,18.75,18.75,0.0],["2001-02-02",18.75,18.75,18.75,18.75,0.0],["2001-02-05",18.75,18.75,18.75,18.75,1.0],["2001-02-06",18.75,18.75,18.75,18.75,0.0],["2001-02-07",18.75,18.75,18.75,18.75,0.0],["2001-02-08",18.75,18.75,18.75,18.75,0.0],["2001-02-09",18.75,18.75,18.75,18.75,0.0],["2001-02-12",18.75,18.75,18.75,18.75,2.0],["2001-02-13",18.75,18.75,18.75,18.75,0.0],["2001-02-14",25.0,25.0,20.3125,20.3125,280.0],["2001-02-15",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-16",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-20",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-21",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-22",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-23",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-26",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-27",20.3125,20.3125,20.3125,20.3125,0.0],["2001-02-28",20.3125,20.3125,20.3125,20.3125,0.0],["2001-03-01",21.875,21.875,21.875,21.875,68.0],["2001-03-02",21.875,21.875,21.875,21.875,0.0],["2001-03-05",21.875,21.875,21.875,21.875,0.0],["2001-03-06",21.875,21.875,21.875,21.875,0.0],["2001-03-07",21.875,21.875,21.875,21.875,0.0],["2001-03-08",21.875,21.875,21.875,21.875,0.0],["2001-03-09",21.875,21.875,21.875,21.875,0.0],["2001-03-12",21.875,21.875,21.875,21.875,0.0],["2001-03-13",21.875,21.875,21.875,21.875,0.0],["2001-03-14",21.875,21.875,21.875,21.875,0.0],["2001-03-15",21.875,21.875,21.875,21.875,0.0],["2001-03-16",21.875,21.875,21.875,21.875,0.0],["2001-03-19",21.875,21.875,21.875,21.875,0.0],["2001-03-20",15.625,15.625,15.625,15.625,2.0],["2001-03-21",15.625,15.625,15.625,15.625,0.0],["2001-03-22",15.625,15.625,15.625,15.625,0.0],["2001-03-23",15.625,15.625,15.625,15.625,0.0],["2001-03-26",15.625,15.625,15.625,15.625,0.0],["2001-03-27",15.625,15.625,15.625,15.625,0.0],["2001-03-28",15.625,15.625,15.625,15.625,0.0],["2001-03-29",15.625,15.625,15.625,15.625,0.0],["2001-03-30",15.625,15.625,15.625,15.625,0.0],["2001-04-02",15.625,15.625,15.625,15.625,0.0],["2001-04-03",15.625,15.625,15.625,15.625,0.0],["2001-04-04",15.625,15.625,15.625,15.625,0.0],["2001-04-05",15.625,15.625,15.625,15.625,0.0],["2001-04-06",15.625,15.625,15.625,15.625,0.0],["2001-04-09",16.0,16.0,16.0,16.0,0.0],["2001-04-10",16.0,16.0,16.0,16.0,0.0],["2001-04-11",16.0,16.0,16.0,16.0,0.0],["2001-04-12",16.0,16.0,16.0,16.0,0.0],["2001-04-16",16.0,16.0,16.0,16.0,0.0],["2001-04-17",16.0,16.0,16.0,16.0,0.0],["2001-04-18",16.0,16.0,16.0,16.0,0.0],["2001-04-19",16.0,16.0,16.0,16.0,0.0],["2001-04-20",16.0,16.0,16.0,16.0,0.0],["2001-04-23",16.0,16.0,16.0,16.0,0.0],["2001-04-24",16.0,16.0,16.0,16.0,0.0],["2001-04-25",16.0,16.0,16.0,16.0,0.0],["2001-04-26",16.0,16.0,16.0,16.0,0.0],["2001-04-27",15.0,15.0,15.0,15.0,10.0],["2001-04-30",15.0,15.0,15.0,15.0,21.0],["2001-05-01",15.0,15.0,15.0,15.0,0.0],["2001-05-02",15.0,15.0,15.0,15.0,0.0],["2001-05-03",15.0,15.0,15.0,15.0,0.0],["2001-05-04",15.0,15.0,15.0,15.0,0.0],["2001-05-07",15.0,15.0,15.0,15.0,0.0],["2001-05-08",15.0,15.0,15.0,15.0,0.0],["2001-05-09",15.0,15.0,15.0,15.0,0.0],["2001-05-10",15.0,15.0,15.0,15.0,0.0],["2001-05-11",15.0,15.0,15.0,15.0,0.0],["2001-05-14",15.0,15.0,15.0,15.0,0.0],["2001-05-15",15.0,15.0,15.0,15.0,0.0],["2001-05-16",15.0,15.0,15.0,15.0,0.0],["2001-05-17",15.0,15.0,15.0,15.0,0.0],["2001-05-18",15.0,15.0,15.0,15.0,0.0],["2001-05-21",15.0,15.0,15.0,15.0,0.0],["2001-05-22",22.0,22.0,22.0,22.0,178.0],["2001-05-23",40.0,40.0,38.0,40.0,15.0],["2001-05-24",40.0,40.0,40.0,40.0,5.0],["2001-05-25",40.0,40.0,40.0,40.0,0.0],["2001-05-29",40.0,40.0,40.0,40.0,0.0],["2001-05-30",40.0,40.0,40.0,40.0,0.0],["2001-05-31",40.0,40.0,40.0,40.0,0.0],["2001-06-01",40.0,40.0,40.0,40.0,10.0],["2001-06-04",40.0,40.0,40.0,40.0,0.0],["2001-06-05",40.0,40.0,40.0,40.0,0.0],["2001-06-06",40.0,40.0,40.0,40.0,50.0],["2001-06-07",40.0,40.0,40.0,40.0,0.0],["2001-06-08",38.0,38.0,38.0,38.0,20.0],["2001-06-11",38.0,38.0,35.0,35.0,235.0],["2001-06-12",35.0,35.0,35.0,35.0,0.0],["2001-06-13",35.0,35.0,35.0,35.0,0.0],["2001-06-14",35.0,40.0,26.0,26.0,140.0],["2001-06-15",26.0,26.0,26.0,26.0,0.0],["2001-06-18",26.0,26.0,26.0,26.0,0.0],["2001-06-19",26.0,26.0,26.0,26.0,0.0],["2001-06-20",26.0,26.0,26.0,26.0,0.0],["2001-06-21",26.0,26.0,26.0,26.0,0.0],["2001-06-22",26.0,26.0,26.0,26.0,0.0],["2001-06-25",26.0,26.0,26.0,26.0,0.0],["2001-06-26",26.0,26.0,26.0,26.0,0.0],["2001-06-27",26.0,26.0,26.0,26.0,0.0],["2001-06-28",26.0,26.0,26.0,26.0,0.0],["2001-06-29",35.0,35.0,35.0,35.0,50.0],["2001-07-02",35.0,35.0,35.0,35.0,0.0],["2001-07-03",35.0,35.0,35.0,35.0,0.0],["2001-07-05",35.0,35.0,35.0,35.0,0.0],["2001-07-06",35.0,35.0,35.0,35.0,0.0],["2001-07-09",35.0,35.0,35.0,35.0,0.0],["2001-07-10",35.0,35.0,35.0,35.0,0.0],["2001-07-11",35.0,35.0,35.0,35.0,0.0],["2001-07-12",35.0,35.0,35.0,35.0,0.0],["2001-07-13",35.0,35.0,35.0,35.0,0.0],["2001-07-16",35.0,35.0,35.0,35.0,0.0],["2001-07-17",35.0,35.0,35.0,35.0,0.0],["2001-07-18",27.0,27.0,27.0,27.0,2.0],["2001-07-19",27.0,27.0,27.0,27.0,0.0],["2001-07-20",27.0,27.0,27.0,27.0,0.0],["2001-07-23",27.0,27.0,27.0,27.0,0.0],["2001-07-24",27.0,27.0,27.0,27.0,0.0],["2001-07-25",27.0,27.0,27.0,27.0,0.0],["2001-07-26",27.0,27.0,27.0,27.0,0.0],["2001-07-27",27.0,27.0,27.0,27.0,0.0],["2001-07-30",27.0,27.0,27.0,27.0,0.0],["2001-07-31",27.0,27.0,27.0,27.0,0.0],["2001-08-01",27.0,27.0,27.0,27.0,0.0],["2001-08-02",27.0,27.0,27.0,27.0,0.0],["2001-08-03",27.0,27.0,27.0,27.0,0.0],["2001-08-06",27.0,27.0,27.0,27.0,0.0],["2001-08-07",27.0,27.0,27.0,27.0,0.0],["2001-08-08",27.0,27.0,27.0,27.0,0.0],["2001-08-09",27.0,27.0,27.0,27.0,0.0],["2001-08-10",27.0,27.0,27.0,27.0,0.0],["2001-08-13",27.0,27.0,27.0,27.0,0.0],["2001-08-14",27.0,27.0,27.0,27.0,0.0],["2001-08-15",27.0,27.0,27.0,27.0,0.0],["2001-08-16",27.0,27.0,27.0,27.0,0.0],["2001-08-17",27.0,27.0,27.0,27.0,0.0],["2001-08-20",27.0,27.0,27.0,27.0,0.0],["2001-08-21",27.0,27.0,27.0,27.0,0.0],["2001-08-22",27.0,27.0,27.0,27.0,0.0],["2001-08-23",27.0,27.0,27.0,27.0,0.0],["2001-08-24",30.0,30.0,30.0,30.0,9.0],["2001-08-27",30.0,30.0,30.0,30.0,0.0],["2001-08-28",30.0,30.0,30.0,30.0,0.0],["2001-08-29",30.0,30.0,30.0,30.0,0.0],["2001-08-30",30.0,30.0,30.0,30.0,0.0],["2001-08-31",30.0,30.0,30.0,30.0,0.0],["2001-09-04",30.0,30.0,30.0,30.0,0.0],["2001-09-05",30.0,30.0,30.0,30.0,0.0],["2001-09-06",30.0,30.0,30.0,30.0,0.0],["2001-09-07",30.0,30.0,30.0,30.0,0.0],["2001-09-10",30.0,30.0,30.0,30.0,0.0],["2001-09-17",30.0,30.0,30.0,30.0,0.0],["2001-09-18",30.0,30.0,30.0,30.0,0.0],["2001-09-19",30.0,30.0,30.0,30.0,0.0],["2001-09-20",30.0,30.0,30.0,30.0,0.0],["2001-09-21",30.0,30.0,30.0,30.0,0.0],["2001-09-24",30.0,30.0,30.0,30.0,0.0],["2001-09-25",30.0,30.0,30.0,30.0,0.0],["2001-09-26",30.0,30.0,30.0,30.0,0.0],["2001-09-27",30.0,30.0,30.0,30.0,0.0],["2001-09-28",30.0,30.0,30.0,30.0,0.0],["2001-10-01",30.0,30.0,30.0,30.0,0.0],["2001-10-02",30.0,30.0,30.0,30.0,0.0],["2001-10-03",31.0,31.0,31.0,31.0,35.0],["2001-10-04",31.0,31.0,31.0,31.0,0.0],["2001-10-05",31.0,31.0,31.0,31.0,0.0],["2001-10-08",31.0,31.0,31.0,31.0,0.0],["2001-10-09",31.0,31.0,31.0,31.0,0.0],["2001-10-10",31.0,31.0,31.0,31.0,0.0],["2001-10-11",31.0,31.0,31.0,31.0,0.0],["2001-10-12",31.0,31.0,31.0,31.0,0.0],["2001-10-15",31.0,31.0,31.0,31.0,0.0],["2001-10-16",31.0,31.0,31.0,31.0,1.0],["2001-10-17",31.0,31.0,31.0,31.0,0.0],["2001-10-18",31.0,31.0,31.0,31.0,0.0],["2001-10-19",31.0,31.0,31.0,31.0,0.0],["2001-10-22",31.0,31.0,31.0,31.0,0.0],["2001-10-23",31.0,31.0,31.0,31.0,0.0],["2001-10-24",31.0,31.0,31.0,31.0,0.0],["2001-10-25",31.0,31.0,31.0,31.0,0.0],["2001-10-26",31.0,31.0,31.0,31.0,0.0],["2001-10-29",31.0,31.0,31.0,31.0,0.0],["2001-10-30",31.0,31.0,31.0,31.0,0.0],["2001-10-31",31.0,31.0,31.0,31.0,0.0],["2001-11-01",31.0,31.0,31.0,31.0,0.0],["2001-11-02",31.0,31.0,31.0,31.0,0.0],["2001-11-05",25.0,25.0,25.0,25.0,1.0],["2001-11-06",25.0,25.0,25.0,25.0,0.0],["2001-11-07",25.0,25.0,25.0,25.0,0.0],["2001-11-08",25.0,25.0,25.0,25.0,0.0],["2001-11-09",25.0,25.0,25.0,25.0,0.0],["2001-11-12",25.0,25.0,25.0,25.0,0.0],["2001-11-13",25.0,25.0,25.0,25.0,0.0],["2001-11-14",25.0,25.0,25.0,25.0,0.0],["2001-11-15",25.0,25.0,25.0,25.0,0.0],["2001-11-16",25.0,25.0,25.0,25.0,0.0],["2001-11-19",25.0,25.0,25.0,25.0,0.0],["2001-11-20",25.0,25.0,25.0,25.0,0.0],["2001-11-21",25.0,25.0,25.0,25.0,0.0],["2001-11-23",25.0,25.0,25.0,25.0,0.0],["2001-11-26",25.0,25.0,25.0,25.0,0.0],["2001-11-27",25.0,25.0,25.0,25.0,0.0],["2001-11-28",25.0,25.0,25.0,25.0,0.0],["2001-11-29",25.0,25.0,25.0,25.0,0.0],["2001-11-30",25.0,25.0,25.0,25.0,0.0],["2001-12-03",25.0,25.0,25.0,25.0,0.0],["2001-12-04",25.0,25.0,25.0,25.0,0.0],["2001-12-05",25.0,25.0,25.0,25.0,0.0],["2001-12-06",25.0,25.0,25.0,25.0,0.0],["2001-12-07",25.0,25.0,25.0,25.0,0.0],["2001-12-10",25.0,25.0,25.0,25.0,0.0],["2001-12-11",22.0,30.0,22.0,30.0,40.0],["2001-12-12",30.0,30.0,30.0,30.0,0.0],["2001-12-13",30.0,30.0,30.0,30.0,0.0],["2001-12-14",35.0,35.0,35.0,35.0,200.0],["2001-12-17",23.0,23.0,23.0,23.0,10.0],["2001-12-18",23.0,23.0,23.0,23.0,10.0],["2001-12-19",23.0,23.0,23.0,23.0,0.0],["2001-12-20",23.0,23.0,23.0,23.0,0.0],["2001-12-21",23.0,23.0,23.0,23.0,0.0],["2001-12-24",23.0,23.0,23.0,23.0,0.0],["2001-12-26",23.0,23.0,23.0,23.0,0.0],["2001-12-27",23.0,23.0,23.0,23.0,0.0],["2001-12-28",23.0,23.0,23.0,23.0,42.0],["2001-12-31",23.0,23.0,23.0,23.0,0.0],["2002-01-02",23.0,23.0,23.0,23.0,0.0],["2002-01-03",23.0,23.0,23.0,23.0,0.0],["2002-01-04",23.0,23.0,23.0,23.0,0.0],["2002-01-07",23.0,23.0,23.0,23.0,0.0],["2002-01-08",23.0,23.0,23.0,23.0,0.0],["2002-01-09",23.0,23.0,23.0,23.0,0.0],["2002-01-10",23.0,23.0,23.0,23.0,0.0],["2002-01-11",23.0,23.0,23.0,23.0,0.0],["2002-01-14",23.0,23.0,23.0,23.0,0.0],["2002-01-15",23.0,23.0,23.0,23.0,0.0],["2002-01-16",23.0,23.0,23.0,23.0,10.0],["2002-01-17",23.0,23.0,23.0,23.0,0.0],["2002-01-18",23.0,23.0,23.0,23.0,0.0],["2002-01-22",23.0,23.0,23.0,23.0,0.0],["2002-01-23",23.0,23.0,23.0,23.0,0.0],["2002-01-24",23.0,23.0,23.0,23.0,0.0],["2002-01-25",23.0,23.0,23.0,23.0,0.0],["2002-01-28",23.0,23.0,23.0,23.0,0.0],["2002-01-29",23.0,23.0,23.0,23.0,0.0],["2002-01-30",23.0,23.0,23.0,23.0,0.0],["2002-01-31",23.0,23.0,23.0,23.0,0.0],["2002-02-01",23.0,23.0,23.0,23.0,0.0],["2002-02-04",23.0,23.0,23.0,23.0,0.0],["2002-02-05",23.0,23.0,23.0,23.0,0.0],["2002-02-06",23.0,23.0,23.0,23.0,0.0],["2002-02-07",23.0,23.0,23.0,23.0,0.0],["2002-02-08",23.0,23.0,23.0,23.0,0.0],["2002-02-11",23.0,23.0,23.0,23.0,0.0],["2002-02-12",23.0,23.0,23.0,23.0,0.0],["2002-02-13",23.0,23.0,23.0,23.0,0.0],["2002-02-14",23.0,23.0,23.0,23.0,0.0],["2002-02-15",23.0,23.0,23.0,23.0,0.0],["2002-02-19",23.0,23.0,23.0,23.0,0.0],["2002-02-20",23.0,23.0,23.0,23.0,0.0],["2002-02-21",23.0,23.0,23.0,23.0,0.0],["2002-02-22",23.0,23.0,23.0,23.0,0.0],["2002-02-25",23.0,23.0,23.0,23.0,0.0],["2002-02-26",23.0,23.0,23.0,23.0,0.0],["2002-02-27",23.0,23.0,23.0,23.0,0.0],["2002-02-28",23.0,23.0,23.0,23.0,0.0],["2002-03-01",23.0,23.0,23.0,23.0,0.0],["2002-03-04",23.0,23.0,23.0,23.0,0.0],["2002-03-05",23.0,23.0,23.0,23.0,0.0],["2002-03-06",23.0,23.0,23.0,23.0,0.0],["2002-03-07",23.0,23.0,23.0,23.0,0.0],["2002-03-08",23.0,23.0,23.0,23.0,0.0],["2002-03-11",23.0,23.0,23.0,23.0,0.0],["2002-03-12",38.0,38.0,38.0,38.0,200.0],["2002-03-13",38.0,38.0,38.0,38.0,0.0],["2002-03-14",38.0,38.0,38.0,38.0,0.0],["2002-03-15",38.0,38.0,38.0,38.0,0.0],["2002-03-18",38.0,38.0,38.0,38.0,0.0],["2002-03-19",38.0,38.0,38.0,38.0,0.0],["2002-03-20",38.0,38.0,38.0,38.0,0.0],["2002-03-21",38.0,38.0,38.0,38.0,0.0],["2002-03-22",38.0,38.0,38.0,38.0,0.0],["2002-03-25",38.0,38.0,38.0,38.0,0.0],["2002-03-26",38.0,38.0,38.0,38.0,0.0],["2002-03-27",38.0,38.0,38.0,38.0,0.0],["2002-03-28",38.0,38.0,38.0,38.0,0.0],["2002-04-01",38.0,38.0,38.0,38.0,0.0],["2002-04-02",38.0,38.0,38.0,38.0,0.0],["2002-04-03",38.0,38.0,38.0,38.0,0.0],["2002-04-04",38.0,38.0,38.0,38.0,0.0],["2002-04-05",38.0,38.0,38.0,38.0,0.0],["2002-04-08",38.0,38.0,38.0,38.0,0.0],["2002-04-09",38.0,38.0,38.0,38.0,0.0],["2002-04-10",38.0,38.0,38.0,38.0,0.0],["2002-04-11",38.0,38.0,38.0,38.0,0.0],["2002-04-12",38.0,38.0,38.0,38.0,0.0],["2002-04-15",38.0,38.0,38.0,38.0,0.0],["2002-04-16",38.0,38.0,38.0,38.0,0.0],["2002-04-17",38.0,38.0,38.0,38.0,0.0],["2002-04-18",38.0,38.0,38.0,38.0,0.0],["2002-04-19",38.0,38.0,38.0,38.0,0.0],["2002-04-22",38.0,38.0,38.0,38.0,0.0],["2002-04-23",38.0,38.0,38.0,38.0,0.0],["2002-04-24",38.0,38.0,38.0,38.0,0.0],["2002-04-25",38.0,38.0,38.0,38.0,0.0],["2002-04-26",38.0,38.0,38.0,38.0,0.0],["2002-04-29",38.0,38.0,38.0,38.0,0.0],["2002-04-30",38.0,38.0,38.0,38.0,0.0],["2002-05-01",38.0,38.0,38.0,38.0,0.0],["2002-05-02",38.0,38.0,38.0,38.0,0.0],["2002-05-03",38.0,38.0,38.0,38.0,0.0],["2002-05-06",38.0,38.0,38.0,38.0,0.0],["2002-05-07",38.0,38.0,38.0,38.0,0.0],["2002-05-08",38.0,38.0,38.0,38.0,0.0],["2002-05-09",38.0,38.0,38.0,38.0,0.0],["2002-05-10",38.0,38.0,38.0,38.0,0.0],["2002-05-13",38.0,38.0,38.0,38.0,0.0],["2002-05-14",38.0,38.0,38.0,38.0,0.0],["2002-05-15",38.0,38.0,38.0,38.0,0.0],["2002-05-16",38.0,38.0,38.0,38.0,0.0],["2002-05-17",38.0,38.0,38.0,38.0,0.0],["2002-05-20",38.0,38.0,38.0,38.0,0.0],["2002-05-21",38.0,38.0,38.0,38.0,0.0],["2002-05-22",38.0,38.0,38.0,38.0,0.0],["2002-05-23",38.0,38.0,38.0,38.0,0.0],["2002-05-24",38.0,38.0,38.0,38.0,0.0],["2002-05-28",38.0,38.0,38.0,38.0,0.0],["2002-05-29",38.0,38.0,38.0,38.0,0.0],["2002-05-30",38.0,38.0,38.0,38.0,0.0],["2002-05-31",38.0,38.0,38.0,38.0,0.0],["2002-06-03",38.0,38.0,38.0,38.0,0.0],["2002-06-04",38.0,38.0,38.0,38.0,0.0],["2002-06-05",23.0,23.0,23.0,23.0,3.0],["2002-06-06",23.0,23.0,23.0,23.0,0.0],["2002-06-07",23.0,23.0,23.0,23.0,10.0],["2002-06-10",23.0,23.0,23.0,23.0,0.0],["2002-06-11",23.0,23.0,23.0,23.0,0.0],["2002-06-12",23.0,23.0,23.0,23.0,0.0],["2002-06-13",23.0,23.0,23.0,23.0,0.0],["2002-06-14",23.0,23.0,23.0,23.0,0.0],["2002-06-17",23.0,23.0,23.0,23.0,0.0],["2002-06-18",23.0,23.0,23.0,23.0,0.0],["2002-06-19",23.0,23.0,23.0,23.0,0.0],["2002-06-20",23.0,23.0,23.0,23.0,0.0],["2002-06-21",23.0,23.0,23.0,23.0,0.0],["2002-06-24",23.0,23.0,23.0,23.0,0.0],["2002-06-25",23.0,23.0,23.0,23.0,0.0],["2002-06-26",23.0,23.0,23.0,23.0,0.0],["2002-06-27",23.0,23.0,23.0,23.0,0.0],["2002-06-28",23.0,23.0,23.0,23.0,0.0],["2002-07-01",23.0,23.0,23.0,23.0,0.0],["2002-07-02",23.0,23.0,23.0,23.0,0.0],["2002-07-03",23.0,23.0,23.0,23.0,0.0],["2002-07-05",23.0,23.0,23.0,23.0,0.0],["2002-07-08",23.0,23.0,23.0,23.0,0.0],["2002-07-09",23.0,23.0,23.0,23.0,0.0],["2002-07-10",23.0,23.0,23.0,23.0,0.0],["2002-07-11",23.0,23.0,23.0,23.0,0.0],["2002-07-12",23.0,23.0,23.0,23.0,0.0],["2002-07-15",23.0,23.0,23.0,23.0,0.0],["2002-07-16",23.0,23.0,23.0,23.0,0.0],["2002-07-17",23.0,23.0,23.0,23.0,0.0],["2002-07-18",23.0,23.0,23.0,23.0,0.0],["2002-07-19",23.0,23.0,23.0,23.0,0.0],["2002-07-22",23.0,23.0,23.0,23.0,0.0],["2002-07-23",23.0,23.0,23.0,23.0,0.0],["2002-07-24",23.0,23.0,23.0,23.0,0.0],["2002-07-25",23.0,23.0,23.0,23.0,0.0],["2002-07-26",23.0,23.0,23.0,23.0,0.0],["2002-07-29",23.0,23.0,23.0,23.0,0.0],["2002-07-30",23.0,23.0,23.0,23.0,0.0],["2002-07-31",23.0,23.0,23.0,23.0,0.0],["2002-08-01",23.0,23.0,23.0,23.0,0.0],["2002-08-02",23.0,23.0,23.0,23.0,0.0],["2002-08-05",23.0,23.0,23.0,23.0,0.0],["2002-08-06",23.0,23.0,23.0,23.0,0.0],["2002-08-07",23.0,23.0,23.0,23.0,0.0],["2002-08-08",23.0,23.0,23.0,23.0,0.0],["2002-08-09",23.0,23.0,23.0,23.0,0.0],["2002-08-12",23.0,23.0,23.0,23.0,0.0],["2002-08-13",23.0,23.0,23.0,23.0,0.0],["2002-08-14",23.0,23.0,23.0,23.0,0.0],["2002-08-15",23.0,23.0,23.0,23.0,0.0],["2002-08-16",23.0,23.0,23.0,23.0,0.0],["2002-08-19",23.0,23.0,23.0,23.0,0.0],["2002-08-20",23.0,23.0,23.0,23.0,0.0],["2002-08-21",23.0,23.0,23.0,23.0,0.0],["2002-08-22",23.0,23.0,23.0,23.0,0.0],["2002-08-23",23.0,23.0,23.0,23.0,0.0],["2002-08-26",23.0,23.0,23.0,23.0,0.0],["2002-08-27",23.0,23.0,23.0,23.0,0.0],["2002-08-28",23.0,23.0,23.0,23.0,0.0],["2002-08-29",23.0,23.0,23.0,23.0,0.0],["2002-08-30",23.0,23.0,23.0,23.0,0.0],["2002-09-03",23.0,23.0,23.0,23.0,0.0],["2002-09-04",23.0,23.0,23.0,23.0,0.0],["2002-09-05",23.0,23.0,23.0,23.0,0.0],["2002-09-06",23.0,23.0,23.0,23.0,0.0],["2002-09-09",23.0,23.0,23.0,23.0,0.0],["2002-09-10",23.0,23.0,23.0,23.0,0.0],["2002-09-11",23.0,23.0,23.0,23.0,0.0],["2002-09-12",23.0,23.0,23.0,23.0,0.0],["2002-09-13",23.0,23.0,23.0,23.0,0.0],["2002-09-16",23.0,23.0,23.0,23.0,0.0],["2002-09-17",23.0,23.0,23.0,23.0,0.0],["2002-09-18",16.0,16.0,16.0,16.0,10.0],["2002-09-19",16.0,16.0,16.0,16.0,0.0],["2002-09-20",16.0,16.0,16.0,16.0,0.0],["2002-09-23",16.0,16.0,16.0,16.0,0.0],["2002-09-24",16.0,16.0,16.0,16.0,0.0],["2002-09-25",16.0,16.0,16.0,16.0,0.0],["2002-09-26",16.0,16.0,16.0,16.0,0.0],["2002-09-27",16.0,16.0,16.0,16.0,0.0],["2002-09-30",16.0,16.0,16.0,16.0,0.0],["2002-10-01",16.0,16.0,16.0,16.0,0.0],["2002-10-02",16.0,16.0,16.0,16.0,0.0],["2002-10-03",16.0,16.0,16.0,16.0,1.0],["2002-10-04",16.0,16.0,16.0,16.0,0.0],["2002-10-07",16.0,16.0,16.0,16.0,0.0],["2002-10-08",16.0,16.0,16.0,16.0,0.0],["2002-10-09",16.0,16.0,16.0,16.0,0.0],["2002-10-10",16.0,16.0,16.0,16.0,36.0],["2002-10-11",16.0,16.0,16.0,16.0,0.0],["2002-10-14",16.0,16.0,16.0,16.0,0.0],["2002-10-15",16.0,16.0,16.0,16.0,0.0],["2002-10-16",16.0,16.0,16.0,16.0,0.0],["2002-10-17",16.0,16.0,16.0,16.0,0.0],["2002-10-18",16.0,16.0,16.0,16.0,0.0],["2002-10-21",11.0,11.0,11.0,11.0,5.0],["2002-10-22",11.0,11.0,11.0,11.0,0.0],["2002-10-23",11.0,11.0,11.0,11.0,0.0],["2002-10-24",11.0,11.0,11.0,11.0,0.0],["2002-10-25",11.0,11.0,11.0,11.0,0.0],["2002-10-28",11.0,11.0,11.0,11.0,0.0],["2002-10-29",11.0,11.0,11.0,11.0,0.0],["2002-10-30",11.0,11.0,11.0,11.0,0.0],["2002-10-31",11.0,11.0,11.0,11.0,1.0],["2002-11-01",11.0,11.0,11.0,11.0,0.0],["2002-11-04",11.0,11.0,11.0,11.0,0.0],["2002-11-05",11.0,11.0,11.0,11.0,0.0],["2002-11-06",11.0,11.0,11.0,11.0,0.0],["2002-11-07",11.0,11.0,11.0,11.0,0.0],["2002-11-08",11.0,11.0,11.0,11.0,0.0],["2002-11-11",11.0,11.0,11.0,11.0,0.0],["2002-11-12",11.0,11.0,11.0,11.0,0.0],["2002-11-13",11.0,11.0,11.0,11.0,0.0],["2002-11-14",11.0,11.0,11.0,11.0,0.0],["2002-11-15",11.0,11.0,11.0,11.0,0.0],["2002-11-18",11.0,11.0,11.0,11.0,0.0],["2002-11-19",11.0,11.0,11.0,11.0,20.0],["2002-11-20",11.0,11.0,11.0,11.0,0.0],["2002-11-21",11.0,11.0,11.0,11.0,0.0],["2002-11-22",11.0,11.0,11.0,11.0,0.0],["2002-11-25",11.0,11.0,11.0,11.0,0.0],["2002-11-26",11.0,11.0,11.0,11.0,0.0],["2002-11-27",11.0,11.0,11.0,11.0,0.0],["2002-11-29",11.0,11.0,11.0,11.0,0.0],["2002-12-02",11.0,11.0,11.0,11.0,0.0],["2002-12-03",11.0,11.0,11.0,11.0,0.0],["2002-12-04",11.0,11.0,11.0,11.0,0.0],["2002-12-05",11.0,11.0,11.0,11.0,0.0],["2002-12-06",11.0,11.0,11.0,11.0,0.0],["2002-12-09",11.0,11.0,11.0,11.0,0.0],["2002-12-10",11.0,11.0,11.0,11.0,0.0],["2002-12-11",11.0,11.0,11.0,11.0,380.0],["2002-12-12",11.0,11.0,11.0,11.0,0.0],["2002-12-13",11.0,11.0,11.0,11.0,2.0],["2002-12-16",11.0,11.0,11.0,11.0,0.0],["2002-12-17",11.0,11.0,11.0,11.0,0.0],["2002-12-18",11.0,11.0,11.0,11.0,0.0],["2002-12-19",11.0,11.0,11.0,11.0,0.0],["2002-12-20",11.0,11.0,11.0,11.0,0.0],["2002-12-23",11.0,11.0,11.0,11.0,0.0],["2002-12-24",11.0,11.0,11.0,11.0,1.0],["2002-12-26",11.0,11.0,11.0,11.0,0.0],["2002-12-27",11.0,11.0,11.0,11.0,0.0],["2002-12-30",11.0,11.0,11.0,11.0,3.0],["2002-12-31",11.0,11.0,11.0,11.0,0.0],["2003-01-02",11.0,11.0,11.0,11.0,0.0],["2003-01-03",11.0,11.0,11.0,11.0,0.0],["2003-01-06",11.0,11.0,11.0,11.0,0.0],["2003-01-07",11.0,11.0,11.0,11.0,0.0],["2003-01-08",11.0,11.0,11.0,11.0,0.0],["2003-01-09",11.0,11.0,11.0,11.0,0.0],["2003-01-10",11.0,11.0,11.0,11.0,0.0],["2003-01-13",11.0,11.0,11.0,11.0,0.0],["2003-01-14",11.0,11.0,11.0,11.0,0.0],["2003-01-15",11.0,11.0,11.0,11.0,0.0],["2003-01-16",11.0,11.0,11.0,11.0,0.0],["2003-01-17",11.0,11.0,11.0,11.0,0.0],["2003-01-21",11.0,11.0,11.0,11.0,0.0],["2003-01-22",11.0,11.0,11.0,11.0,0.0],["2003-01-23",11.0,11.0,11.0,11.0,0.0],["2003-01-24",11.0,11.0,11.0,11.0,0.0],["2003-01-27",11.0,11.0,11.0,11.0,0.0],["2003-01-28",11.0,11.0,11.0,11.0,0.0],["2003-01-29",11.0,11.0,11.0,11.0,0.0],["2003-01-30",11.0,11.0,11.0,11.0,0.0],["2003-01-31",11.0,11.0,11.0,11.0,0.0],["2003-02-03",11.0,11.0,11.0,11.0,1.0],["2003-02-04",11.0,11.0,11.0,11.0,0.0],["2003-02-05",11.0,11.0,11.0,11.0,0.0],["2003-02-06",11.0,11.0,11.0,11.0,2.0],["2003-02-07",11.0,11.0,11.0,11.0,0.0],["2003-02-10",11.0,11.0,11.0,11.0,0.0],["2003-02-11",11.0,11.0,11.0,11.0,0.0],["2003-02-12",11.0,11.0,11.0,11.0,0.0],["2003-02-13",11.0,11.0,11.0,11.0,0.0],["2003-02-14",11.0,11.0,11.0,11.0,0.0],["2003-02-18",11.0,11.0,11.0,11.0,0.0],["2003-02-19",11.0,11.0,11.0,11.0,0.0],["2003-02-20",11.0,11.0,11.0,11.0,0.0],["2003-02-21",11.0,11.0,11.0,11.0,0.0],["2003-02-24",15.0,15.0,15.0,15.0,50.0],["2003-02-25",15.0,15.0,15.0,15.0,0.0],["2003-02-26",15.0,15.0,15.0,15.0,0.0],["2003-02-27",15.0,15.0,15.0,15.0,0.0],["2003-02-28",15.0,15.0,15.0,15.0,0.0],["2003-03-03",15.0,15.0,15.0,15.0,0.0],["2003-03-04",15.0,15.0,15.0,15.0,0.0],["2003-03-05",15.0,15.0,15.0,15.0,0.0],["2003-03-06",15.0,15.0,15.0,15.0,0.0],["2003-03-07",15.0,15.0,15.0,15.0,0.0],["2003-03-10",15.0,15.0,15.0,15.0,0.0],["2003-03-11",15.0,15.0,15.0,15.0,0.0],["2003-03-12",15.0,15.0,15.0,15.0,0.0],["2003-03-13",15.0,15.0,15.0,15.0,0.0],["2003-03-14",15.0,15.0,15.0,15.0,0.0],["2003-03-17",15.0,15.0,15.0,15.0,0.0],["2003-03-18",15.0,15.0,15.0,15.0,0.0],["2003-03-19",15.0,15.0,15.0,15.0,0.0],["2003-03-20",15.0,15.0,15.0,15.0,0.0],["2003-03-21",15.0,15.0,15.0,15.0,0.0],["2003-03-24",15.0,15.0,15.0,15.0,0.0],["2003-03-25",15.0,15.0,15.0,15.0,0.0],["2003-03-26",15.0,15.0,15.0,15.0,0.0],["2003-03-27",15.0,15.0,15.0,15.0,0.0],["2003-03-28",15.0,15.0,15.0,15.0,0.0],["2003-03-31",15.0,15.0,15.0,15.0,0.0],["2003-04-01",15.0,15.0,15.0,15.0,0.0],["2003-04-02",15.0,15.0,15.0,15.0,0.0],["2003-04-03",15.0,15.0,15.0,15.0,0.0],["2003-04-04",15.0,15.0,15.0,15.0,0.0],["2003-04-07",15.0,15.0,15.0,15.0,0.0],["2003-04-08",15.0,15.0,15.0,15.0,0.0],["2003-04-09",15.0,15.0,15.0,15.0,0.0],["2003-04-10",15.0,15.0,15.0,15.0,0.0],["2003-04-11",15.0,15.0,15.0,15.0,0.0],["2003-04-14",15.0,15.0,15.0,15.0,0.0],["2003-04-15",15.0,15.0,15.0,15.0,0.0],["2003-04-16",15.0,15.0,15.0,15.0,0.0],["2003-04-17",15.0,15.0,15.0,15.0,0.0],["2003-04-21",15.0,15.0,15.0,15.0,0.0],["2003-04-22",15.0,15.0,15.0,15.0,1.0],["2003-04-23",30.0,30.0,25.0,25.0,3.0],["2003-04-24",25.0,25.0,25.0,25.0,0.0],["2003-04-25",25.0,25.0,25.0,25.0,0.0],["2003-04-28",25.0,25.0,25.0,25.0,0.0],["2003-04-29",25.0,25.0,25.0,25.0,0.0],["2003-04-30",25.0,25.0,25.0,25.0,0.0],["2003-05-01",25.0,25.0,25.0,25.0,0.0],["2003-05-02",25.0,25.0,25.0,25.0,0.0],["2003-05-05",25.0,25.0,25.0,25.0,0.0],["2003-05-06",25.0,25.0,25.0,25.0,0.0],["2003-05-07",25.0,25.0,25.0,25.0,0.0],["2003-05-08",25.0,25.0,25.0,25.0,0.0],["2003-05-09",25.0,25.0,25.0,25.0,0.0],["2003-05-12",25.0,25.0,25.0,25.0,0.0],["2003-05-13",25.0,25.0,25.0,25.0,0.0],["2003-05-14",25.0,25.0,25.0,25.0,0.0],["2003-05-15",25.0,25.0,25.0,25.0,0.0],["2003-05-16",25.0,25.0,25.0,25.0,0.0],["2003-05-19",25.0,25.0,25.0,25.0,0.0],["2003-05-20",25.0,25.0,25.0,25.0,0.0],["2003-05-21",25.0,25.0,25.0,25.0,0.0],["2003-05-22",25.0,25.0,25.0,25.0,0.0],["2003-05-23",25.0,25.0,25.0,25.0,0.0],["2003-05-27",25.0,25.0,25.0,25.0,0.0],["2003-05-28",25.0,25.0,25.0,25.0,0.0],["2003-05-29",30.0,30.0,15.0,15.0,16.0],["2003-05-30",15.0,15.0,15.0,15.0,0.0],["2003-06-02",15.0,15.0,15.0,15.0,0.0],["2003-06-03",15.0,15.0,15.0,15.0,0.0],["2003-06-04",15.0,15.0,15.0,15.0,0.0],["2003-06-05",15.0,15.0,15.0,15.0,0.0],["2003-06-06",15.0,15.0,15.0,15.0,0.0],["2003-06-09",15.0,15.0,15.0,15.0,0.0],["2003-06-10",15.0,15.0,15.0,15.0,0.0],["2003-06-11",15.0,15.0,15.0,15.0,0.0],["2003-06-12",30.0,30.0,30.0,30.0,20.0],["2003-06-13",30.0,30.0,30.0,30.0,0.0],["2003-06-16",30.0,30.0,30.0,30.0,0.0],["2003-06-17",30.0,30.0,30.0,30.0,0.0],["2003-06-18",30.0,30.0,30.0,30.0,0.0],["2003-06-19",30.0,30.0,30.0,30.0,0.0],["2003-06-20",30.0,30.0,30.0,30.0,0.0],["2003-06-23",30.0,30.0,30.0,30.0,0.0],["2003-06-24",30.0,30.0,30.0,30.0,0.0],["2003-06-25",30.0,30.0,30.0,30.0,0.0],["2003-06-26",30.0,30.0,30.0,30.0,0.0],["2003-06-27",30.0,30.0,30.0,30.0,0.0],["2003-06-30",30.0,30.0,30.0,30.0,0.0],["2003-07-01",30.0,30.0,30.0,30.0,0.0],["2003-07-02",30.0,30.0,30.0,30.0,0.0],["2003-07-03",30.0,30.0,30.0,30.0,2.0],["2003-07-07",30.0,30.0,30.0,30.0,0.0],["2003-07-08",30.0,30.0,30.0,30.0,0.0],["2003-07-09",30.0,30.0,30.0,30.0,0.0],["2003-07-10",30.0,30.0,30.0,30.0,0.0],["2003-07-11",30.0,30.0,30.0,30.0,0.0],["2003-07-14",30.0,30.0,30.0,30.0,0.0],["2003-07-15",30.0,30.0,30.0,30.0,0.0],["2003-07-16",30.0,30.0,30.0,30.0,0.0],["2003-07-17",30.0,30.0,30.0,30.0,0.0],["2003-07-18",30.0,30.0,30.0,30.0,0.0],["2003-07-21",30.0,30.0,30.0,30.0,0.0],["2003-07-22",30.0,30.0,30.0,30.0,0.0],["2003-07-23",30.0,30.0,30.0,30.0,0.0],["2003-07-24",30.0,30.0,30.0,30.0,0.0],["2003-07-25",30.0,30.0,30.0,30.0,0.0],["2003-07-28",30.0,30.0,30.0,30.0,0.0],["2003-07-29",30.0,30.0,30.0,30.0,0.0],["2003-07-30",30.0,30.0,30.0,30.0,0.0],["2003-07-31",30.0,30.0,30.0,30.0,0.0],["2003-08-01",30.0,30.0,30.0,30.0,0.0],["2003-08-04",30.0,30.0,30.0,30.0,0.0],["2003-08-05",30.0,30.0,30.0,30.0,0.0],["2003-08-06",30.0,30.0,30.0,30.0,0.0],["2003-08-07",30.0,30.0,30.0,30.0,0.0],["2003-08-08",16.0,16.0,16.0,16.0,6.0],["2003-08-11",16.0,16.0,16.0,16.0,0.0],["2003-08-12",16.0,16.0,16.0,16.0,0.0],["2003-08-13",16.0,16.0,16.0,16.0,0.0],["2003-08-14",16.0,16.0,16.0,16.0,0.0],["2003-08-15",16.0,16.0,16.0,16.0,0.0],["2003-08-18",16.0,16.0,16.0,16.0,0.0],["2003-08-19",16.0,16.0,16.0,16.0,0.0],["2003-08-20",16.0,16.0,16.0,16.0,0.0],["2003-08-21",16.0,16.0,16.0,16.0,0.0],["2003-08-22",16.0,16.0,16.0,16.0,0.0],["2003-08-25",16.0,16.0,16.0,16.0,0.0],["2003-08-26",16.0,16.0,16.0,16.0,0.0],["2003-08-27",16.0,16.0,16.0,16.0,0.0],["2003-08-28",16.0,16.0,16.0,16.0,0.0],["2003-08-29",17.0,17.0,17.0,17.0,2.0],["2003-09-02",17.0,17.0,17.0,17.0,0.0],["2003-09-03",17.0,17.0,17.0,17.0,0.0],["2003-09-04",17.0,17.0,17.0,17.0,0.0],["2003-09-05",17.0,17.0,17.0,17.0,0.0],["2003-09-08",17.0,17.0,17.0,17.0,0.0],["2003-09-09",17.0,17.0,17.0,17.0,0.0],["2003-09-10",17.0,17.0,17.0,17.0,0.0],["2003-09-11",17.0,17.0,17.0,17.0,0.0],["2003-09-12",17.0,17.0,17.0,17.0,0.0],["2003-09-15",30.0,30.0,30.0,30.0,16.0],["2003-09-16",30.0,30.0,30.0,30.0,0.0],["2003-09-17",30.0,30.0,30.0,30.0,0.0],["2003-09-18",30.0,30.0,30.0,30.0,0.0],["2003-09-19",30.0,30.0,30.0,30.0,0.0],["2003-09-22",30.0,30.0,30.0,30.0,0.0],["2003-09-23",30.0,30.0,30.0,30.0,0.0],["2003-09-24",18.0,18.0,18.0,18.0,2.0],["2003-09-25",18.0,18.0,18.0,18.0,0.0],["2003-09-26",18.0,18.0,18.0,18.0,0.0],["2003-09-29",18.0,18.0,18.0,18.0,0.0],["2003-09-30",18.0,18.0,18.0,18.0,0.0],["2003-10-01",18.0,18.0,18.0,18.0,0.0],["2003-10-02",18.0,18.0,18.0,18.0,0.0],["2003-10-03",18.0,18.0,18.0,18.0,0.0],["2003-10-06",18.0,18.0,18.0,18.0,0.0],["2003-10-07",18.0,18.0,18.0,18.0,0.0],["2003-10-08",18.0,18.0,18.0,18.0,0.0],["2003-10-09",18.0,18.0,18.0,18.0,0.0],["2003-10-10",18.0,18.0,18.0,18.0,0.0],["2003-10-13",18.0,18.0,18.0,18.0,0.0],["2003-10-14",18.0,18.0,18.0,18.0,0.0],["2003-10-15",18.0,18.0,18.0,18.0,0.0],["2003-10-16",18.0,18.0,18.0,18.0,0.0],["2003-10-17",18.0,18.0,18.0,18.0,0.0],["2003-10-20",18.0,18.0,18.0,18.0,20.0],["2003-10-21",18.0,18.0,18.0,18.0,0.0],["2003-10-22",18.0,18.0,18.0,18.0,0.0],["2003-10-23",18.0,18.0,18.0,18.0,0.0],["2003-10-24",18.0,18.0,18.0,18.0,0.0],["2003-10-27",18.0,18.0,18.0,18.0,0.0],["2003-10-28",18.0,18.0,18.0,18.0,0.0],["2003-10-29",18.0,18.0,18.0,18.0,0.0],["2003-10-30",18.0,18.0,18.0,18.0,0.0],["2003-10-31",18.0,18.0,18.0,18.0,0.0],["2003-11-03",18.0,18.0,18.0,18.0,0.0],["2003-11-04",18.0,18.0,18.0,18.0,5.0],["2003-11-05",18.0,18.0,18.0,18.0,0.0],["2003-11-06",18.0,18.0,18.0,18.0,0.0],["2003-11-07",18.0,18.0,18.0,18.0,0.0],["2003-11-10",18.0,18.0,18.0,18.0,0.0],["2003-11-11",18.0,18.0,18.0,18.0,0.0],["2003-11-12",18.0,18.0,18.0,18.0,0.0],["2003-11-13",18.0,18.0,18.0,18.0,0.0],["2003-11-14",18.0,18.0,18.0,18.0,0.0],["2003-11-17",18.0,18.0,18.0,18.0,0.0],["2003-11-18",18.0,18.0,18.0,18.0,0.0],["2003-11-19",18.0,18.0,18.0,18.0,0.0],["2003-11-20",18.0,18.0,18.0,18.0,0.0],["2003-11-21",18.0,18.0,18.0,18.0,0.0],["2003-11-24",30.0,30.0,30.0,30.0,10.0],["2003-11-25",30.0,30.0,30.0,30.0,0.0],["2003-11-26",30.0,30.0,30.0,30.0,0.0],["2003-11-28",30.0,30.0,30.0,30.0,0.0],["2003-12-01",30.0,30.0,30.0,30.0,0.0],["2003-12-02",30.0,30.0,30.0,30.0,0.0],["2003-12-03",30.0,30.0,30.0,30.0,0.0],["2003-12-04",30.0,30.0,30.0,30.0,0.0],["2003-12-05",30.0,30.0,30.0,30.0,0.0],["2003-12-08",30.0,30.0,30.0,30.0,0.0],["2003-12-09",30.0,30.0,30.0,30.0,0.0],["2003-12-10",30.0,30.0,30.0,30.0,0.0],["2003-12-11",18.0,18.0,18.0,18.0,30.0],["2003-12-12",18.0,18.0,18.0,18.0,0.0],["2003-12-15",18.0,51.0,18.0,51.0,60.0],["2003-12-16",51.0,51.0,51.0,51.0,0.0],["2003-12-17",51.0,51.0,51.0,51.0,0.0],["2003-12-18",51.0,51.0,51.0,51.0,20.0],["2003-12-19",51.0,51.0,51.0,51.0,0.0],["2003-12-22",51.0,51.0,51.0,51.0,0.0],["2003-12-23",51.0,51.0,51.0,51.0,0.0],["2003-12-24",51.0,51.0,51.0,51.0,0.0],["2003-12-26",20.0,40.0,20.0,40.0,20.0],["2003-12-29",40.0,40.0,40.0,40.0,0.0],["2003-12-30",20.0,20.0,20.0,20.0,2.0],["2003-12-31",40.0,40.0,40.0,40.0,10.0],["2004-01-02",40.0,40.0,40.0,40.0,0.0],["2004-01-05",40.0,40.0,40.0,40.0,0.0],["2004-01-06",40.0,40.0,40.0,40.0,0.0],["2004-01-07",40.0,40.0,40.0,40.0,0.0],["2004-01-08",40.0,40.0,40.0,40.0,0.0],["2004-01-09",40.0,40.0,40.0,40.0,0.0],["2004-01-12",40.0,40.0,40.0,40.0,0.0],["2004-01-13",40.0,40.0,40.0,40.0,0.0],["2004-01-14",40.0,40.0,40.0,40.0,0.0],["2004-01-15",40.0,40.0,40.0,40.0,0.0],["2004-01-16",40.0,40.0,40.0,40.0,0.0],["2004-01-20",40.0,40.0,40.0,40.0,0.0],["2004-01-21",40.0,40.0,40.0,40.0,0.0],["2004-01-22",40.0,40.0,40.0,40.0,0.0],["2004-01-23",40.0,40.0,40.0,40.0,0.0],["2004-01-26",40.0,40.0,40.0,40.0,0.0],["2004-01-27",40.0,40.0,40.0,40.0,0.0],["2004-01-28",40.0,40.0,40.0,40.0,0.0],["2004-01-29",40.0,40.0,40.0,40.0,0.0],["2004-01-30",40.0,40.0,40.0,40.0,0.0],["2004-02-02",20.0,20.0,20.0,20.0,10.0],["2004-02-03",20.0,20.0,20.0,20.0,0.0],["2004-02-04",20.0,20.0,20.0,20.0,0.0],["2004-02-05",20.0,20.0,20.0,20.0,0.0],["2004-02-06",20.0,20.0,20.0,20.0,0.0],["2004-02-09",20.0,20.0,20.0,20.0,0.0],["2004-02-10",20.0,20.0,20.0,20.0,0.0],["2004-02-11",20.0,20.0,20.0,20.0,0.0],["2004-02-12",20.0,20.0,20.0,20.0,0.0],["2004-02-13",20.0,20.0,20.0,20.0,0.0],["2004-02-17",20.0,20.0,20.0,20.0,0.0],["2004-02-18",20.0,20.0,20.0,20.0,0.0],["2004-02-19",20.0,20.0,20.0,20.0,0.0],["2004-02-20",20.0,20.0,20.0,20.0,0.0],["2004-02-23",20.0,20.0,20.0,20.0,0.0],["2004-02-24",20.0,20.0,20.0,20.0,0.0],["2004-02-25",20.0,20.0,20.0,20.0,0.0],["2004-02-26",20.0,20.0,20.0,20.0,0.0],["2004-02-27",20.0,20.0,20.0,20.0,0.0],["2004-03-01",20.0,20.0,20.0,20.0,0.0],["2004-03-02",20.0,20.0,20.0,20.0,0.0],["2004-03-03",20.0,20.0,20.0,20.0,0.0],["2004-03-04",20.0,20.0,20.0,20.0,0.0],["2004-03-05",20.0,20.0,20.0,20.0,0.0],["2004-03-08",20.0,20.0,20.0,20.0,0.0],["2004-03-09",20.0,20.0,20.0,20.0,0.0],["2004-03-10",20.0,20.0,20.0,20.0,0.0],["2004-03-11",20.0,20.0,20.0,20.0,0.0],["2004-03-12",20.0,20.0,20.0,20.0,0.0],["2004-03-15",20.0,20.0,20.0,20.0,0.0],["2004-03-16",20.0,20.0,20.0,20.0,0.0],["2004-03-17",20.0,20.0,20.0,20.0,0.0],["2004-03-18",20.0,20.0,20.0,20.0,0.0],["2004-03-19",20.0,20.0,20.0,20.0,0.0],["2004-03-22",20.0,20.0,20.0,20.0,0.0],["2004-03-23",20.0,20.0,20.0,20.0,0.0],["2004-03-24",20.0,20.0,20.0,20.0,0.0],["2004-03-25",20.0,20.0,20.0,20.0,0.0],["2004-03-26",20.0,20.0,20.0,20.0,0.0],["2004-03-29",20.0,20.0,20.0,20.0,0.0],["2004-03-30",20.0,20.0,20.0,20.0,0.0],["2004-03-31",20.0,20.0,20.0,20.0,0.0],["2004-04-01",20.0,20.0,20.0,20.0,0.0],["2004-04-02",20.0,20.0,20.0,20.0,0.0],["2004-04-05",20.0,20.0,20.0,20.0,10.0],["2004-04-06",20.0,20.0,20.0,20.0,0.0],["2004-04-07",20.0,20.0,20.0,20.0,0.0],["2004-04-08",20.0,20.0,20.0,20.0,0.0],["2004-04-12",20.0,20.0,20.0,20.0,0.0],["2004-04-13",20.0,20.0,20.0,20.0,0.0],["2004-04-14",20.0,20.0,20.0,20.0,0.0],["2004-04-15",20.0,20.0,20.0,20.0,0.0],["2004-04-16",20.0,20.0,20.0,20.0,0.0],["2004-04-19",20.0,20.0,20.0,20.0,0.0],["2004-04-20",20.0,20.0,20.0,20.0,0.0],["2004-04-21",20.0,20.0,20.0,20.0,0.0],["2004-04-22",20.0,20.0,20.0,20.0,0.0],["2004-04-23",20.0,20.0,20.0,20.0,0.0],["2004-04-26",20.0,20.0,20.0,20.0,0.0],["2004-04-27",20.0,20.0,20.0,20.0,0.0],["2004-04-28",20.0,20.0,20.0,20.0,0.0],["2004-04-29",20.0,20.0,20.0,20.0,0.0],["2004-04-30",20.0,20.0,20.0,20.0,0.0],["2004-05-03",20.0,20.0,20.0,20.0,0.0],["2004-05-04",20.0,20.0,20.0,20.0,0.0],["2004-05-05",20.0,20.0,20.0,20.0,0.0],["2004-05-06",20.0,20.0,20.0,20.0,0.0],["2004-05-07",20.0,20.0,20.0,20.0,0.0],["2004-05-10",20.0,20.0,20.0,20.0,0.0],["2004-05-11",20.0,20.0,20.0,20.0,0.0],["2004-05-12",20.0,20.0,20.0,20.0,0.0],["2004-05-13",20.0,20.0,20.0,20.0,0.0],["2004-05-14",20.0,20.0,20.0,20.0,0.0],["2004-05-17",20.0,20.0,20.0,20.0,0.0],["2004-05-18",20.0,20.0,20.0,20.0,0.0],["2004-05-19",35.0,35.0,35.0,35.0,30.0],["2004-05-20",35.0,70.0,30.0,30.0,72.0],["2004-05-21",30.0,30.0,30.0,30.0,62.0],["2004-05-24",30.0,30.0,30.0,30.0,0.0],["2004-05-25",30.0,30.0,30.0,30.0,0.0],["2004-05-26",30.0,30.0,30.0,30.0,0.0],["2004-05-27",30.0,30.0,30.0,30.0,0.0],["2004-05-28",30.0,30.0,30.0,30.0,0.0],["2004-06-01",30.0,30.0,30.0,30.0,0.0],["2004-06-02",30.0,30.0,30.0,30.0,0.0],["2004-06-03",30.0,30.0,30.0,30.0,0.0],["2004-06-04",30.0,30.0,30.0,30.0,0.0],["2004-06-07",30.0,30.0,30.0,30.0,0.0],["2004-06-08",30.0,30.0,30.0,30.0,0.0],["2004-06-09",30.0,30.0,30.0,30.0,0.0],["2004-06-10",30.0,30.0,30.0,30.0,0.0],["2004-06-14",30.0,30.0,30.0,30.0,0.0],["2004-06-15",30.0,30.0,30.0,30.0,0.0],["2004-06-16",30.0,30.0,30.0,30.0,0.0],["2004-06-17",30.0,30.0,30.0,30.0,0.0],["2004-06-18",30.0,30.0,30.0,30.0,0.0],["2004-06-21",30.0,30.0,30.0,30.0,0.0],["2004-06-22",30.0,30.0,30.0,30.0,0.0],["2004-06-23",30.0,30.0,30.0,30.0,0.0],["2004-06-24",30.0,30.0,30.0,30.0,0.0],["2004-06-25",30.0,30.0,30.0,30.0,0.0],["2004-06-28",30.0,30.0,30.0,30.0,0.0],["2004-06-29",30.0,30.0,30.0,30.0,0.0],["2004-06-30",30.0,30.0,30.0,30.0,0.0],["2004-07-01",30.0,30.0,30.0,30.0,0.0],["2004-07-02",30.0,30.0,30.0,30.0,0.0],["2004-07-06",30.0,30.0,30.0,30.0,0.0],["2004-07-07",30.0,30.0,30.0,30.0,0.0],["2004-07-08",30.0,30.0,30.0,30.0,0.0],["2004-07-09",30.0,30.0,30.0,30.0,0.0],["2004-07-12",30.0,30.0,30.0,30.0,0.0],["2004-07-13",30.0,30.0,30.0,30.0,0.0],["2004-07-14",30.0,30.0,30.0,30.0,0.0],["2004-07-15",30.0,30.0,30.0,30.0,0.0],["2004-07-16",30.0,30.0,30.0,30.0,0.0],["2004-07-19",30.0,30.0,30.0,30.0,0.0],["2004-07-20",30.0,30.0,30.0,30.0,0.0],["2004-07-21",30.0,30.0,30.0,30.0,0.0],["2004-07-22",30.0,30.0,30.0,30.0,0.0],["2004-07-23",30.0,30.0,30.0,30.0,0.0],["2004-07-26",30.0,30.0,30.0,30.0,0.0],["2004-07-27",30.0,30.0,30.0,30.0,0.0],["2004-07-28",30.0,30.0,30.0,30.0,0.0],["2004-07-29",30.0,30.0,30.0,30.0,0.0],["2004-07-30",30.0,30.0,30.0,30.0,0.0],["2004-08-02",30.0,30.0,30.0,30.0,15.0],["2004-08-03",30.0,30.0,30.0,30.0,0.0],["2004-08-04",30.0,30.0,30.0,30.0,0.0],["2004-08-05",30.0,30.0,30.0,30.0,0.0],["2004-08-06",30.0,30.0,30.0,30.0,0.0],["2004-08-09",30.0,30.0,30.0,30.0,0.0],["2004-08-10",30.0,30.0,30.0,30.0,0.0],["2004-08-11",30.0,30.0,30.0,30.0,0.0],["2004-08-12",30.0,30.0,30.0,30.0,0.0],["2004-08-13",30.0,30.0,30.0,30.0,0.0],["2004-08-16",30.0,30.0,30.0,30.0,0.0],["2004-08-17",30.0,30.0,30.0,30.0,0.0],["2004-08-18",30.0,30.0,30.0,30.0,0.0],["2004-08-19",30.0,30.0,30.0,30.0,0.0],["2004-08-20",30.0,30.0,30.0,30.0,0.0],["2004-08-23",30.0,30.0,30.0,30.0,0.0],["2004-08-24",30.0,30.0,30.0,30.0,0.0],["2004-08-25",30.0,30.0,30.0,30.0,0.0],["2004-08-26",30.0,30.0,30.0,30.0,0.0],["2004-08-27",30.0,30.0,30.0,30.0,0.0],["2004-08-30",30.0,30.0,30.0,30.0,0.0],["2004-08-31",30.0,30.0,30.0,30.0,0.0],["2004-09-01",30.0,30.0,30.0,30.0,0.0],["2004-09-02",30.0,30.0,30.0,30.0,0.0],["2004-09-03",30.0,30.0,30.0,30.0,0.0],["2004-09-07",30.0,30.0,30.0,30.0,0.0],["2004-09-08",30.0,30.0,30.0,30.0,0.0],["2004-09-09",30.0,30.0,30.0,30.0,0.0],["2004-09-10",30.0,30.0,30.0,30.0,0.0],["2004-09-13",30.0,30.0,30.0,30.0,0.0],["2004-09-14",30.0,30.0,30.0,30.0,0.0],["2004-09-15",30.0,30.0,30.0,30.0,0.0],["2004-09-16",26.0,26.0,26.0,26.0,20.0],["2004-09-17",26.0,26.0,26.0,26.0,0.0],["2004-09-20",26.0,26.0,26.0,26.0,0.0],["2004-09-21",26.0,26.0,26.0,26.0,0.0],["2004-09-22",26.0,26.0,26.0,26.0,0.0],["2004-09-23",26.0,26.0,26.0,26.0,0.0],["2004-09-24",26.0,26.0,26.0,26.0,0.0],["2004-09-27",26.0,26.0,26.0,26.0,0.0],["2004-09-28",26.0,26.0,25.0,25.0,85.0],["2004-09-29",25.0,25.0,25.0,25.0,0.0],["2004-09-30",25.0,25.0,25.0,25.0,0.0],["2004-10-01",25.0,25.0,25.0,25.0,0.0],["2004-10-04",25.0,25.0,25.0,25.0,0.0],["2004-10-05",25.0,25.0,25.0,25.0,0.0],["2004-10-06",25.0,25.0,25.0,25.0,0.0],["2004-10-07",25.0,25.0,25.0,25.0,0.0],["2004-10-08",25.0,25.0,25.0,25.0,0.0],["2004-10-11",25.0,25.0,25.0,25.0,0.0],["2004-10-12",25.0,25.0,25.0,25.0,0.0],["2004-10-13",25.0,25.0,25.0,25.0,0.0],["2004-10-14",25.0,25.0,25.0,25.0,0.0],["2004-10-15",25.0,25.0,25.0,25.0,0.0],["2004-10-18",25.0,25.0,25.0,25.0,0.0],["2004-10-19",25.0,25.0,25.0,25.0,0.0],["2004-10-20",25.0,25.0,25.0,25.0,0.0],["2004-10-21",25.0,25.0,25.0,25.0,0.0],["2004-10-22",25.0,25.0,25.0,25.0,0.0],["2004-10-25",25.0,25.0,25.0,25.0,0.0],["2004-10-26",25.0,25.0,25.0,25.0,0.0],["2004-10-27",25.0,25.0,25.0,25.0,0.0],["2004-10-28",25.0,25.0,25.0,25.0,0.0],["2004-10-29",25.0,25.0,25.0,25.0,0.0],["2004-11-01",25.0,25.0,25.0,25.0,0.0],["2004-11-02",25.0,25.0,25.0,25.0,0.0],["2004-11-03",25.0,25.0,25.0,25.0,0.0],["2004-11-04",25.0,25.0,25.0,25.0,0.0],["2004-11-05",25.0,25.0,25.0,25.0,0.0],["2004-11-08",25.0,25.0,25.0,25.0,0.0],["2004-11-09",25.0,25.0,25.0,25.0,0.0],["2004-11-10",20.0,20.0,20.0,20.0,1.0],["2004-11-11",20.0,20.0,20.0,20.0,0.0],["2004-11-12",20.0,20.0,20.0,20.0,0.0],["2004-11-15",20.0,20.0,20.0,20.0,0.0],["2004-11-16",20.0,20.0,20.0,20.0,0.0],["2004-11-17",20.0,20.0,20.0,20.0,0.0],["2004-11-18",20.0,20.0,20.0,20.0,0.0],["2004-11-19",20.0,20.0,20.0,20.0,0.0],["2004-11-22",20.0,20.0,20.0,20.0,0.0],["2004-11-23",20.0,20.0,20.0,20.0,0.0],["2004-11-24",20.0,20.0,20.0,20.0,0.0],["2004-11-26",20.0,20.0,20.0,20.0,0.0],["2004-11-29",20.0,20.0,20.0,20.0,0.0],["2004-11-30",20.0,20.0,20.0,20.0,0.0],["2004-12-01",20.0,20.0,20.0,20.0,0.0],["2004-12-02",20.0,20.0,20.0,20.0,1.0],["2004-12-03",20.0,20.0,20.0,20.0,0.0],["2004-12-06",20.0,20.0,20.0,20.0,0.0],["2004-12-07",20.0,20.0,20.0,20.0,0.0],["2004-12-08",20.0,20.0,20.0,20.0,0.0],["2004-12-09",20.0,20.0,20.0,20.0,0.0],["2004-12-10",20.0,20.0,20.0,20.0,0.0],["2004-12-13",20.0,20.0,20.0,20.0,0.0],["2004-12-14",20.0,20.0,20.0,20.0,0.0],["2004-12-15",20.0,20.0,20.0,20.0,0.0],["2004-12-16",20.0,20.0,20.0,20.0,0.0],["2004-12-17",20.0,20.0,20.0,20.0,0.0],["2004-12-20",20.0,20.0,20.0,20.0,0.0],["2004-12-21",20.0,20.0,20.0,20.0,0.0],["2004-12-22",20.0,20.0,20.0,20.0,0.0],["2004-12-23",20.0,20.0,20.0,20.0,0.0],["2004-12-27",20.0,20.0,20.0,20.0,1.0],["2004-12-28",20.0,20.0,20.0,20.0,0.0],["2004-12-29",20.0,20.0,20.0,20.0,0.0],["2004-12-30",20.0,20.0,20.0,20.0,0.0],["2004-12-31",20.0,20.0,20.0,20.0,0.0],["2005-01-03",20.0,20.0,20.0,20.0,0.0],["2005-01-04",20.0,20.0,20.0,20.0,0.0],["2005-01-05",20.0,20.0,20.0,20.0,0.0],["2005-01-06",20.0,20.0,20.0,20.0,0.0],["2005-01-07",20.0,20.0,20.0,20.0,0.0],["2005-01-10",20.0,20.0,20.0,20.0,0.0],["2005-01-11",20.0,20.0,20.0,20.0,0.0],["2005-01-12",20.0,20.0,20.0,20.0,0.0],["2005-01-13",20.0,20.0,20.0,20.0,0.0],["2005-01-14",20.0,20.0,20.0,20.0,0.0],["2005-01-18",20.0,20.0,20.0,20.0,0.0],["2005-01-19",20.0,20.0,20.0,20.0,0.0],["2005-01-20",20.0,20.0,20.0,20.0,0.0],["2005-01-21",20.0,20.0,20.0,20.0,0.0],["2005-01-24",20.0,20.0,20.0,20.0,0.0],["2005-01-25",20.0,20.0,20.0,20.0,0.0],["2005-01-26",20.0,20.0,20.0,20.0,0.0],["2005-01-27",20.0,20.0,20.0,20.0,0.0],["2005-01-28",20.0,20.0,20.0,20.0,0.0],["2005-01-31",20.0,20.0,20.0,20.0,0.0],["2005-02-01",20.0,20.0,20.0,20.0,0.0],["2005-02-02",20.0,20.0,20.0,20.0,0.0],["2005-02-03",20.0,20.0,20.0,20.0,0.0],["2005-02-04",20.0,20.0,20.0,20.0,0.0],["2005-02-07",20.0,20.0,20.0,20.0,0.0],["2005-02-08",20.0,20.0,20.0,20.0,0.0],["2005-02-09",20.0,20.0,20.0,20.0,0.0],["2005-02-10",20.0,20.0,20.0,20.0,0.0],["2005-02-11",20.0,20.0,20.0,20.0,0.0],["2005-02-14",20.0,20.0,20.0,20.0,0.0],["2005-02-15",20.0,20.0,20.0,20.0,0.0],["2005-02-16",20.0,20.0,20.0,20.0,0.0],["2005-02-17",20.0,20.0,20.0,20.0,35.0],["2005-02-18",20.0,20.0,20.0,20.0,0.0],["2005-02-22",20.0,20.0,20.0,20.0,0.0],["2005-02-23",20.0,20.0,20.0,20.0,0.0],["2005-02-24",20.0,20.0,20.0,20.0,0.0],["2005-02-25",20.0,20.0,20.0,20.0,0.0],["2005-02-28",20.0,20.0,20.0,20.0,0.0],["2005-03-01",20.0,20.0,20.0,20.0,0.0],["2005-03-02",20.0,20.0,20.0,20.0,0.0],["2005-03-03",20.0,20.0,20.0,20.0,0.0],["2005-03-04",20.0,20.0,20.0,20.0,0.0],["2005-03-07",20.0,20.0,20.0,20.0,0.0],["2005-03-08",20.0,20.0,20.0,20.0,0.0],["2005-03-09",20.0,20.0,18.0,18.0,120.0],["2005-03-10",18.0,18.0,18.0,18.0,0.0],["2005-03-11",18.0,18.0,18.0,18.0,0.0],["2005-03-14",18.0,18.0,18.0,18.0,0.0],["2005-03-15",18.0,18.0,18.0,18.0,0.0],["2005-03-16",18.0,18.0,18.0,18.0,0.0],["2005-03-17",18.0,18.0,18.0,18.0,0.0],["2005-03-18",18.0,18.0,18.0,18.0,0.0],["2005-03-21",18.0,18.0,18.0,18.0,0.0],["2005-03-22",18.0,18.0,18.0,18.0,0.0],["2005-03-23",18.0,18.0,18.0,18.0,0.0],["2005-03-24",18.0,18.0,18.0,18.0,0.0],["2005-03-28",16.0,16.0,16.0,16.0,1.0],["2005-03-29",16.0,16.0,16.0,16.0,10.0],["2005-03-30",16.0,16.0,16.0,16.0,0.0],["2005-03-31",16.0,16.0,16.0,16.0,0.0],["2005-04-01",16.0,16.0,16.0,16.0,0.0],["2005-04-04",16.0,16.0,16.0,16.0,0.0],["2005-04-05",16.0,16.0,16.0,16.0,2.0],["2005-04-06",16.0,16.0,16.0,16.0,0.0],["2005-04-07",16.0,16.0,16.0,16.0,0.0],["2005-04-08",16.0,16.0,16.0,16.0,0.0],["2005-04-11",16.0,16.0,16.0,16.0,0.0],["2005-04-12",16.0,16.0,16.0,16.0,0.0],["2005-04-13",16.0,16.0,16.0,16.0,0.0],["2005-04-14",16.0,16.0,16.0,16.0,0.0],["2005-04-15",16.0,16.0,16.0,16.0,0.0],["2005-04-18",16.0,16.0,16.0,16.0,20.0],["2005-04-19",16.0,16.0,16.0,16.0,0.0],["2005-04-20",16.0,16.0,16.0,16.0,0.0],["2005-04-21",23.0,23.0,23.0,23.0,30.0],["2005-04-22",23.0,23.0,23.0,23.0,0.0],["2005-04-25",23.0,23.0,23.0,23.0,0.0],["2005-04-26",23.0,23.0,23.0,23.0,0.0],["2005-04-27",23.0,23.0,23.0,23.0,0.0],["2005-04-28",23.0,23.0,23.0,23.0,0.0],["2005-04-29",23.0,23.0,23.0,23.0,0.0],["2005-05-02",23.0,23.0,23.0,23.0,0.0],["2005-05-03",23.0,23.0,23.0,23.0,0.0],["2005-05-04",23.0,23.0,23.0,23.0,0.0],["2005-05-05",23.0,23.0,23.0,23.0,0.0],["2005-05-06",23.0,23.0,23.0,23.0,0.0],["2005-05-09",23.0,23.0,23.0,23.0,0.0],["2005-05-10",23.0,23.0,23.0,23.0,0.0],["2005-05-11",23.0,23.0,23.0,23.0,0.0],["2005-05-12",23.0,23.0,23.0,23.0,0.0],["2005-05-13",23.0,23.0,23.0,23.0,0.0],["2005-05-16",23.0,23.0,23.0,23.0,0.0],["2005-05-17",23.0,23.0,23.0,23.0,0.0],["2005-05-18",20.0,20.0,20.0,20.0,1.0],["2005-05-19",20.0,20.0,20.0,20.0,0.0],["2005-05-20",20.0,20.0,20.0,20.0,0.0],["2005-05-23",20.0,20.0,20.0,20.0,0.0],["2005-05-24",20.0,20.0,20.0,20.0,0.0],["2005-05-25",20.0,20.0,20.0,20.0,0.0],["2005-05-26",20.0,20.0,20.0,20.0,0.0],["2005-05-27",20.0,20.0,20.0,20.0,0.0],["2005-05-31",20.0,20.0,20.0,20.0,0.0],["2005-06-01",20.0,20.0,20.0,20.0,0.0],["2005-06-02",20.0,20.0,20.0,20.0,0.0],["2005-06-03",20.0,20.0,20.0,20.0,0.0],["2005-06-06",20.0,20.0,20.0,20.0,0.0],["2005-06-07",20.0,20.0,20.0,20.0,0.0],["2005-06-08",20.0,20.0,20.0,20.0,0.0],["2005-06-09",20.0,20.0,20.0,20.0,0.0],["2005-06-10",20.0,20.0,20.0,20.0,0.0],["2005-06-13",20.0,20.0,20.0,20.0,0.0],["2005-06-14",20.0,20.0,20.0,20.0,0.0],["2005-06-15",20.0,20.0,20.0,20.0,0.0],["2005-06-16",20.0,20.0,20.0,20.0,0.0],["2005-06-17",20.0,20.0,20.0,20.0,0.0],["2005-06-20",20.0,20.0,20.0,20.0,0.0],["2005-06-21",20.0,20.0,20.0,20.0,0.0],["2005-06-22",20.0,20.0,20.0,20.0,0.0],["2005-06-23",20.0,20.0,20.0,20.0,0.0],["2005-06-24",20.0,20.0,20.0,20.0,0.0],["2005-06-27",20.0,20.0,20.0,20.0,0.0],["2005-06-28",20.0,20.0,20.0,20.0,0.0],["2005-06-29",20.0,20.0,20.0,20.0,0.0],["2005-06-30",20.0,20.0,20.0,20.0,0.0],["2005-07-01",20.0,20.0,20.0,20.0,0.0],["2005-07-05",20.0,20.0,20.0,20.0,0.0],["2005-07-06",20.0,20.0,20.0,20.0,0.0],["2005-07-07",20.0,20.0,20.0,20.0,0.0],["2005-07-08",20.0,20.0,20.0,20.0,0.0],["2005-07-11",20.0,20.0,20.0,20.0,0.0],["2005-07-12",20.0,20.0,20.0,20.0,0.0],["2005-07-13",20.0,20.0,20.0,20.0,0.0],["2005-07-14",20.0,20.0,20.0,20.0,0.0],["2005-07-15",20.0,20.0,20.0,20.0,0.0],["2005-07-18",20.0,20.0,20.0,20.0,0.0],["2005-07-19",20.0,20.0,20.0,20.0,0.0],["2005-07-20",20.0,20.0,20.0,20.0,0.0],["2005-07-21",20.0,20.0,20.0,20.0,0.0],["2005-07-22",20.0,20.0,20.0,20.0,0.0],["2005-07-25",20.0,20.0,20.0,20.0,0.0],["2005-07-26",20.0,20.0,20.0,20.0,0.0],["2005-07-27",20.0,20.0,20.0,20.0,0.0],["2005-07-28",20.0,20.0,20.0,20.0,0.0],["2005-07-29",20.0,20.0,20.0,20.0,0.0],["2005-08-01",20.0,20.0,20.0,20.0,0.0],["2005-08-02",17.0,17.0,17.0,17.0,50.0],["2005-08-03",17.0,17.0,17.0,17.0,0.0],["2005-08-04",17.0,17.0,17.0,17.0,0.0],["2005-08-05",17.0,17.0,17.0,17.0,0.0],["2005-08-08",17.0,17.0,17.0,17.0,0.0],["2005-08-09",16.0,16.0,16.0,16.0,13.0],["2005-08-10",16.0,16.0,16.0,16.0,0.0],["2005-08-11",15.0,16.0,13.0,13.0,474.0],["2005-08-12",13.0,13.0,13.0,13.0,0.0],["2005-08-15",15.0,15.0,15.0,15.0,50.0],["2005-08-16",15.0,15.0,13.0,13.0,100.0],["2005-08-17",13.0,13.0,13.0,13.0,0.0],["2005-08-18",13.0,13.0,13.0,13.0,0.0],["2005-08-19",13.0,13.0,13.0,13.0,0.0],["2005-08-22",13.0,13.0,13.0,13.0,0.0],["2005-08-23",16.0,16.0,16.0,16.0,50.0],["2005-08-24",16.0,16.0,16.0,16.0,0.0],["2005-08-25",16.0,16.0,16.0,16.0,0.0],["2005-08-26",16.0,16.0,16.0,16.0,150.0],["2005-08-29",16.0,16.0,16.0,16.0,0.0],["2005-08-30",16.0,16.0,16.0,16.0,0.0],["2005-08-31",16.0,16.0,16.0,16.0,0.0],["2005-09-01",16.0,16.0,16.0,16.0,0.0],["2005-09-02",16.0,16.0,16.0,16.0,0.0],["2005-09-06",16.0,16.0,16.0,16.0,0.0],["2005-09-07",16.0,16.0,16.0,16.0,0.0],["2005-09-08",16.0,16.0,16.0,16.0,0.0],["2005-09-09",16.0,16.0,16.0,16.0,0.0],["2005-09-12",18.0,18.0,18.0,18.0,50.0],["2005-09-13",18.0,18.0,18.0,18.0,60.0],["2005-09-14",18.0,35.0,18.0,35.0,200.0],["2005-09-15",35.0,35.0,35.0,35.0,0.0],["2005-09-16",35.0,35.0,35.0,35.0,0.0],["2005-09-19",35.0,35.0,35.0,35.0,0.0],["2005-09-20",35.0,35.0,35.0,35.0,0.0],["2005-09-21",35.0,35.0,35.0,35.0,0.0],["2005-09-22",35.0,35.0,35.0,35.0,0.0],["2005-09-23",35.0,35.0,35.0,35.0,0.0],["2005-09-26",35.0,35.0,35.0,35.0,0.0],["2005-09-27",35.0,35.0,35.0,35.0,0.0],["2005-09-28",35.0,35.0,35.0,35.0,0.0],["2005-09-29",20.0,20.0,20.0,20.0,150.0],["2005-09-30",25.0,30.0,25.0,30.0,150.0],["2005-10-03",21.0,21.0,21.0,21.0,25.0],["2005-10-04",21.0,21.0,21.0,21.0,0.0],["2005-10-05",21.0,21.0,21.0,21.0,0.0],["2005-10-06",21.0,21.0,21.0,21.0,0.0],["2005-10-07",20.0,20.0,20.0,20.0,10.0],["2005-10-10",20.0,20.0,20.0,20.0,20.0],["2005-10-11",20.0,20.0,20.0,20.0,0.0],["2005-10-12",20.0,20.0,20.0,20.0,0.0],["2005-10-13",20.0,20.0,20.0,20.0,0.0],["2005-10-14",20.0,20.0,20.0,20.0,0.0],["2005-10-17",20.0,20.0,20.0,20.0,0.0],["2005-10-18",20.0,20.0,20.0,20.0,0.0],["2005-10-19",20.0,20.0,20.0,20.0,0.0],["2005-10-20",20.0,20.0,20.0,20.0,0.0],["2005-10-21",20.0,20.0,20.0,20.0,0.0],["2005-10-24",20.0,20.0,20.0,20.0,0.0],["2005-10-25",20.0,20.0,20.0,20.0,0.0],["2005-10-26",20.0,20.0,20.0,20.0,0.0],["2005-10-27",20.0,20.0,20.0,20.0,0.0],["2005-10-28",20.0,20.0,20.0,20.0,0.0],["2005-10-31",20.0,20.0,20.0,20.0,0.0],["2005-11-01",20.0,20.0,20.0,20.0,0.0],["2005-11-02",20.0,20.0,20.0,20.0,0.0],["2005-11-03",20.0,20.0,20.0,20.0,0.0],["2005-11-04",20.0,20.0,20.0,20.0,0.0],["2005-11-07",20.0,20.0,20.0,20.0,0.0],["2005-11-08",20.0,20.0,20.0,20.0,0.0],["2005-11-09",20.0,20.0,20.0,20.0,0.0],["2005-11-10",20.0,20.0,20.0,20.0,0.0],["2005-11-11",20.0,20.0,20.0,20.0,0.0],["2005-11-14",20.0,20.0,20.0,20.0,0.0],["2005-11-15",20.0,20.0,20.0,20.0,0.0],["2005-11-16",20.0,20.0,20.0,20.0,0.0],["2005-11-17",20.0,20.0,20.0,20.0,0.0],["2005-11-18",20.0,20.0,20.0,20.0,0.0],["2005-11-21",20.0,20.0,20.0,20.0,0.0],["2005-11-22",20.0,20.0,20.0,20.0,0.0],["2005-11-23",20.0,20.0,20.0,20.0,0.0],["2005-11-25",20.0,20.0,20.0,20.0,0.0],["2005-11-28",20.0,20.0,20.0,20.0,0.0],["2005-11-29",20.0,20.0,20.0,20.0,0.0],["2005-11-30",20.0,20.0,20.0,20.0,0.0],["2005-12-01",20.0,20.0,20.0,20.0,0.0],["2005-12-02",20.0,20.0,20.0,20.0,0.0],["2005-12-05",20.0,20.0,20.0,20.0,0.0],["2005-12-06",51.0,85.0,51.0,85.0,280.0],["2005-12-07",151.0,348.0,130.0,340.0,1233.0],["2005-12-08",390.0,400.0,335.0,351.0,1015.0],["2005-12-09",351.0,400.0,321.0,400.0,405.0],["2005-12-12",415.0,550.0,414.0,511.0,1357.0],["2005-12-13",491.0,492.0,400.0,418.0,498.0],["2005-12-14",423.0,495.0,418.0,485.0,291.0],["2005-12-15",482.0,482.0,436.0,460.0,261.0],["2005-12-16",460.0,463.0,447.0,447.0,206.0],["2005-12-19",450.0,452.0,437.0,437.0,125.0],["2005-12-20",437.0,437.0,402.0,405.0,166.0],["2005-12-21",404.0,404.0,382.0,392.0,174.0],["2005-12-22",392.0,500.0,392.0,500.0,234.0],["2005-12-23",455.0,455.0,455.0,455.0,5.0],["2005-12-27",450.0,460.0,445.0,445.0,28.0],["2005-12-28",447.0,453.0,410.0,410.0,125.0],["2005-12-29",410.0,440.0,410.0,425.0,18.0],["2005-12-30",425.0,425.0,425.0,425.0,0.0],["2006-01-03",430.0,430.0,406.0,406.0,30.0],["2006-01-04",415.0,415.0,400.0,405.0,19.0],["2006-01-05",386.0,400.0,386.0,393.0,33.0],["2006-01-06",393.0,405.0,393.0,393.0,45.0],["2006-01-09",386.0,395.0,375.0,395.0,30.0],["2006-01-10",390.0,407.0,385.0,385.0,52.0],["2006-01-11",381.0,381.0,361.0,361.0,41.0],["2006-01-12",361.0,400.0,361.0,395.0,40.0],["2006-01-13",385.0,385.0,365.0,368.0,52.0],["2006-01-17",368.0,368.0,357.0,363.0,78.0],["2006-01-18",365.0,390.0,365.0,375.0,66.0],["2006-01-19",375.0,395.0,375.0,395.0,90.0],["2006-01-20",380.0,380.0,375.0,375.0,13.0],["2006-01-23",375.0,375.0,375.0,375.0,15.0],["2006-01-24",375.0,375.0,375.0,375.0,5.0],["2006-01-25",380.0,380.0,375.0,375.0,45.0],["2006-01-26",377.0,377.0,365.0,365.0,42.0],["2006-01-27",362.0,363.0,357.0,363.0,19.0],["2006-01-30",360.0,360.0,358.0,358.0,12.0],["2006-01-31",358.0,394.0,358.0,394.0,18.0],["2006-02-01",394.0,394.0,394.0,394.0,0.0],["2006-02-02",394.0,394.0,394.0,394.0,0.0],["2006-02-03",373.0,373.0,369.0,370.0,45.0],["2006-02-06",370.0,375.0,370.0,375.0,30.0],["2006-02-07",380.0,438.0,380.0,420.0,34.0],["2006-02-08",386.0,399.0,386.0,396.0,45.0],["2006-02-09",396.0,396.0,396.0,396.0,0.0],["2006-02-10",396.0,396.0,396.0,396.0,0.0],["2006-02-13",397.0,397.0,376.0,385.0,57.0],["2006-02-14",393.0,393.0,390.0,390.0,38.0],["2006-02-15",383.0,405.0,383.0,383.0,59.0],["2006-02-16",380.0,382.0,380.0,382.0,25.0],["2006-02-17",382.0,417.0,382.0,417.0,27.0],["2006-02-21",396.0,396.0,390.0,390.0,65.0],["2006-02-22",400.0,400.0,400.0,400.0,5.0],["2006-02-23",400.0,400.0,390.0,398.0,66.0],["2006-02-24",395.0,395.0,395.0,395.0,10.0],["2006-02-27",395.0,400.0,370.0,370.0,107.0],["2006-02-28",370.0,370.0,370.0,370.0,10.0],["2006-03-01",370.0,390.0,360.0,390.0,96.0],["2006-03-02",375.0,375.0,375.0,375.0,21.0],["2006-03-03",375.0,390.0,375.0,390.0,45.0],["2006-03-06",390.0,390.0,390.0,390.0,0.0],["2006-03-07",380.0,380.0,380.0,380.0,5.0],["2006-03-08",390.0,390.0,380.0,390.0,20.0],["2006-03-09",390.0,390.0,358.0,380.0,83.0],["2006-03-10",380.0,380.0,380.0,380.0,0.0],["2006-03-13",400.0,400.0,400.0,400.0,8.0],["2006-03-14",380.0,380.0,380.0,380.0,2.0],["2006-03-15",380.0,380.0,380.0,380.0,0.0],["2006-03-16",393.0,393.0,393.0,393.0,5.0],["2006-03-17",386.0,386.0,386.0,386.0,8.0],["2006-03-20",386.0,393.0,385.0,385.0,30.0],["2006-03-21",375.0,376.0,370.0,375.0,45.0],["2006-03-22",373.0,375.0,370.0,375.0,19.0],["2006-03-23",375.0,375.0,375.0,375.0,24.0],["2006-03-24",375.0,375.0,370.0,370.0,20.0],["2006-03-27",370.0,370.0,370.0,370.0,10.0],["2006-03-28",369.0,369.0,369.0,369.0,10.0],["2006-03-29",369.0,370.0,360.0,370.0,83.0],["2006-03-30",385.0,471.0,385.0,393.0,92.0],["2006-03-31",430.0,430.0,358.0,425.0,37.0],["2006-04-03",425.0,425.0,425.0,425.0,12.0],["2006-04-04",385.0,385.0,384.0,385.0,71.0],["2006-04-05",440.0,440.0,380.0,380.0,52.0],["2006-04-06",425.0,425.0,370.0,380.0,50.0],["2006-04-07",380.0,380.0,380.0,380.0,0.0],["2006-04-10",375.0,385.0,375.0,385.0,13.0],["2006-04-11",420.0,420.0,400.0,400.0,6.0],["2006-04-12",400.0,400.0,400.0,400.0,15.0],["2006-04-13",385.0,400.0,385.0,400.0,13.0],["2006-04-17",400.0,400.0,400.0,400.0,5.0],["2006-04-18",385.0,390.0,385.0,385.0,25.0],["2006-04-19",390.0,390.0,385.0,390.0,40.0],["2006-04-20",400.0,400.0,400.0,400.0,5.0],["2006-04-21",390.0,425.0,390.0,425.0,13.0],["2006-04-24",400.0,400.0,400.0,400.0,8.0],["2006-04-25",400.0,400.0,400.0,400.0,3.0],["2006-04-26",400.0,400.0,400.0,400.0,0.0],["2006-04-27",400.0,400.0,400.0,400.0,0.0],["2006-04-28",400.0,400.0,400.0,400.0,5.0],["2006-05-01",400.0,400.0,400.0,400.0,0.0],["2006-05-02",400.0,400.0,400.0,400.0,47.0],["2006-05-03",405.0,405.0,390.0,400.0,62.0],["2006-05-04",400.0,400.0,400.0,400.0,10.0],["2006-05-05",400.0,400.0,400.0,400.0,0.0],["2006-05-08",400.0,400.0,400.0,400.0,10.0],["2006-05-09",380.0,381.0,380.0,381.0,43.0],["2006-05-10",380.0,381.0,375.0,381.0,18.0],["2006-05-11",375.0,375.0,375.0,375.0,15.0],["2006-05-12",375.0,375.0,375.0,375.0,0.0],["2006-05-15",375.0,375.0,375.0,375.0,0.0],["2006-05-16",375.0,375.0,375.0,375.0,0.0],["2006-05-17",370.0,370.0,335.0,370.0,73.0],["2006-05-18",345.0,370.0,345.0,370.0,80.0],["2006-05-19",370.0,370.0,370.0,370.0,0.0],["2006-05-22",350.0,350.0,345.0,350.0,35.0],["2006-05-23",375.0,390.0,350.0,350.0,171.0],["2006-05-24",350.0,350.0,350.0,350.0,5.0],["2006-05-25",350.0,350.0,350.0,350.0,10.0],["2006-05-26",345.0,400.0,345.0,400.0,78.0],["2006-05-30",379.0,380.0,379.0,380.0,25.0],["2006-05-31",390.0,400.0,390.0,400.0,15.0],["2006-06-01",420.0,420.0,410.0,410.0,44.0],["2006-06-02",400.0,400.0,400.0,400.0,10.0],["2006-06-05",405.0,405.0,405.0,405.0,40.0],["2006-06-06",405.0,405.0,405.0,405.0,0.0],["2006-06-07",410.0,416.0,395.0,395.0,91.0],["2006-06-08",418.0,418.0,418.0,418.0,5.0],["2006-06-09",418.0,418.0,418.0,418.0,0.0],["2006-06-12",420.0,475.0,420.0,470.0,297.0],["2006-06-13",480.0,515.0,475.0,510.0,244.0],["2006-06-14",520.0,539.0,518.0,539.0,121.0],["2006-06-15",530.0,530.0,525.0,525.0,56.0],["2006-06-16",525.0,525.0,525.0,525.0,0.0],["2006-06-19",500.0,500.0,500.0,500.0,10.0],["2006-06-20",530.0,550.0,504.0,504.0,50.0],["2006-06-21",504.0,504.0,504.0,504.0,0.0],["2006-06-22",505.0,505.0,505.0,505.0,1.0],["2006-06-23",505.0,505.0,505.0,505.0,0.0],["2006-06-26",505.0,505.0,505.0,505.0,2.0],["2006-06-27",505.0,505.0,505.0,505.0,0.0],["2006-06-28",505.0,505.0,505.0,505.0,2.0],["2006-06-29",505.0,505.0,505.0,505.0,7.0],["2006-06-30",505.0,505.0,505.0,505.0,0.0],["2006-07-03",505.0,505.0,505.0,505.0,0.0],["2006-07-05",505.0,505.0,476.0,476.0,22.0],["2006-07-06",476.0,480.0,400.0,400.0,82.0],["2006-07-07",415.0,415.0,415.0,415.0,1.0],["2006-07-10",415.0,415.0,415.0,415.0,0.0],["2006-07-11",390.0,425.0,390.0,425.0,50.0],["2006-07-12",400.0,480.0,400.0,480.0,195.0],["2006-07-13",500.0,500.0,499.0,500.0,82.0],["2006-07-14",525.0,580.0,525.0,530.0,83.0],["2006-07-17",535.0,535.0,499.0,500.0,66.0],["2006-07-18",495.0,495.0,495.0,495.0,58.0],["2006-07-19",485.0,490.0,485.0,490.0,11.0],["2006-07-20",490.0,490.0,490.0,490.0,0.0],["2006-07-21",490.0,490.0,490.0,490.0,0.0],["2006-07-24",490.0,490.0,490.0,490.0,2.0],["2006-07-25",490.0,490.0,490.0,490.0,25.0],["2006-07-26",490.0,490.0,490.0,490.0,0.0],["2006-07-27",485.0,485.0,410.0,410.0,15.0],["2006-07-28",410.0,410.0,410.0,410.0,0.0],["2006-07-31",410.0,410.0,410.0,410.0,0.0],["2006-08-01",410.0,410.0,410.0,410.0,0.0],["2006-08-02",410.0,410.0,410.0,410.0,0.0],["2006-08-03",410.0,410.0,410.0,410.0,0.0],["2006-08-04",410.0,410.0,410.0,410.0,0.0],["2006-08-07",399.0,400.0,390.0,400.0,34.0],["2006-08-08",390.0,475.0,390.0,475.0,24.0],["2006-08-09",410.0,410.0,400.0,400.0,41.0],["2006-08-10",400.0,400.0,400.0,400.0,0.0],["2006-08-11",390.0,390.0,390.0,390.0,2.0],["2006-08-14",390.0,390.0,390.0,390.0,0.0],["2006-08-15",390.0,390.0,390.0,390.0,10.0],["2006-08-16",390.0,450.0,390.0,410.0,66.0],["2006-08-17",410.0,410.0,390.0,390.0,30.0],["2006-08-18",390.0,390.0,390.0,390.0,0.0],["2006-08-21",390.0,390.0,390.0,390.0,0.0],["2006-08-22",400.0,450.0,330.0,399.0,1180.0],["2006-08-23",400.0,420.0,360.0,405.0,840.0],["2006-08-24",420.0,480.0,407.0,410.0,762.0],["2006-08-25",426.0,426.0,390.0,400.0,471.0],["2006-08-28",405.0,435.0,386.0,386.0,217.0],["2006-08-29",400.0,400.0,400.0,400.0,4.0],["2006-08-30",400.0,400.0,400.0,400.0,0.0],["2006-08-31",385.0,385.0,385.0,385.0,2.0],["2006-09-01",385.0,385.0,385.0,385.0,18.0],["2006-09-05",400.0,402.0,360.0,360.0,78.0],["2006-09-06",355.0,370.0,346.0,370.0,71.0],["2006-09-07",370.0,370.0,370.0,370.0,5.0],["2006-09-08",360.0,360.0,325.0,355.0,36.0],["2006-09-11",368.0,368.0,368.0,368.0,4.0],["2006-09-12",370.0,370.0,360.0,360.0,22.0],["2006-09-13",360.0,360.0,340.0,350.0,35.0],["2006-09-14",346.0,346.0,300.0,320.0,133.0],["2006-09-15",320.0,350.0,315.0,328.0,144.0],["2006-09-18",345.0,350.0,340.0,345.0,143.0],["2006-09-19",350.0,360.0,350.0,360.0,115.0],["2006-09-20",380.0,400.0,380.0,385.0,159.0],["2006-09-21",400.0,435.0,400.0,410.0,941.0],["2006-09-22",400.0,415.0,395.0,415.0,102.0],["2006-09-25",413.0,415.0,400.0,410.0,262.0],["2006-09-26",410.0,415.0,400.0,415.0,222.0],["2006-09-27",412.0,412.0,399.0,399.0,72.0],["2006-09-28",399.0,399.0,399.0,399.0,1.0],["2006-09-29",380.0,380.0,380.0,380.0,4.0],["2006-10-02",399.0,399.0,399.0,399.0,5.0],["2006-10-03",367.0,385.0,361.0,385.0,125.0],["2006-10-04",395.0,395.0,363.0,370.0,111.0],["2006-10-05",370.0,370.0,370.0,370.0,20.0],["2006-10-06",370.0,370.0,365.0,370.0,71.0],["2006-10-09",360.0,360.0,331.0,350.0,130.0],["2006-10-10",350.0,350.0,350.0,350.0,0.0],["2006-10-11",350.0,350.0,350.0,350.0,0.0],["2006-10-12",350.0,350.0,350.0,350.0,0.0],["2006-10-13",340.0,350.0,340.0,340.0,38.0],["2006-10-16",340.0,340.0,340.0,340.0,0.0],["2006-10-17",340.0,340.0,340.0,340.0,0.0],["2006-10-18",340.0,340.0,329.0,335.0,73.0],["2006-10-19",335.0,340.0,335.0,335.0,59.0],["2006-10-20",330.0,330.0,310.0,320.0,141.0],["2006-10-23",312.0,315.0,305.0,307.0,108.0],["2006-10-24",307.0,310.0,306.0,306.0,64.0],["2006-10-25",305.0,308.0,305.0,307.0,52.0],["2006-10-26",315.0,325.0,314.0,325.0,186.0],["2006-10-27",325.0,350.0,325.0,340.0,83.0],["2006-10-30",320.0,340.0,320.0,325.0,97.0],["2006-10-31",320.0,320.0,320.0,320.0,21.0],["2006-11-01",330.0,340.0,325.0,340.0,156.0],["2006-11-02",330.0,330.0,325.0,325.0,14.0],["2006-11-03",325.0,325.0,325.0,325.0,95.0],["2006-11-06",322.0,322.0,313.0,320.0,259.0],["2006-11-07",320.0,330.0,320.0,327.0,377.0],["2006-11-08",330.0,330.0,325.0,329.0,267.0],["2006-11-09",330.0,330.0,329.0,329.0,108.0],["2006-11-10",330.0,330.0,325.0,325.0,277.0],["2006-11-13",325.0,325.0,324.0,324.0,20.0],["2006-11-14",323.0,324.0,323.0,324.0,55.0],["2006-11-15",324.0,324.0,324.0,324.0,0.0],["2006-11-16",330.0,330.0,330.0,330.0,20.0],["2006-11-17",328.0,328.0,324.0,324.0,62.0],["2006-11-20",324.0,340.0,323.0,330.0,337.0],["2006-11-21",323.0,323.0,323.0,323.0,5.0],["2006-11-22",323.0,323.0,319.0,321.0,95.0],["2006-11-24",321.0,321.0,321.0,321.0,0.0],["2006-11-27",318.0,318.0,315.0,318.0,11.0],["2006-11-28",311.0,315.0,310.0,310.0,135.0],["2006-11-29",305.0,305.0,300.0,304.0,105.0],["2006-11-30",300.0,300.0,280.0,295.0,89.0],["2006-12-01",295.0,295.0,280.0,295.0,182.0],["2006-12-04",305.0,305.0,275.0,275.0,20.0],["2006-12-05",271.0,300.0,271.0,300.0,37.0],["2006-12-06",271.0,271.0,270.0,270.0,50.0],["2006-12-07",270.0,270.0,270.0,270.0,0.0],["2006-12-08",260.0,265.0,260.0,265.0,44.0],["2006-12-11",270.0,270.0,250.0,250.0,71.0],["2006-12-12",250.0,250.0,250.0,250.0,2.0],["2006-12-13",230.0,240.0,180.0,180.0,435.0],["2006-12-14",200.0,210.0,200.0,200.0,158.0],["2006-12-15",210.0,215.0,200.0,215.0,76.0],["2006-12-18",215.0,220.0,215.0,220.0,17.0],["2006-12-19",210.0,225.0,180.0,180.0,277.0],["2006-12-20",190.0,190.0,140.0,152.0,547.0],["2006-12-21",150.0,179.0,150.0,170.0,682.0],["2006-12-22",179.0,200.0,179.0,192.0,203.0],["2006-12-26",195.0,200.0,190.0,200.0,177.0],["2006-12-27",200.0,200.0,185.0,185.0,59.0],["2006-12-28",185.0,190.0,180.0,180.0,119.0],["2006-12-29",181.0,181.0,152.0,167.0,156.0],["2007-01-03",140.0,271.5,140.0,271.5,190.0],["2007-01-04",350.0,350.0,350.0,350.0,10.0],["2007-01-05",350.0,350.0,350.0,350.0,0.0],["2007-01-08",250.0,260.0,250.0,260.0,50.0],["2007-01-09",225.0,225.0,150.0,185.0,320.0],["2007-01-10",220.0,220.0,220.0,220.0,20.0],["2007-01-11",249.0,265.0,249.0,265.0,80.0],["2007-01-12",227.5,227.5,227.5,227.5,50.0],["2007-01-16",220.0,260.0,220.0,250.0,180.0],["2007-01-17",230.1,230.1,230.1,230.1,20.0],["2007-01-18",230.1,230.1,230.1,230.1,0.0],["2007-01-19",230.1,230.1,230.1,230.1,0.0],["2007-01-22",230.1,230.1,202.5,207.5,80.0],["2007-01-23",200.0,200.0,195.0,195.0,60.0],["2007-01-24",195.0,195.0,195.0,195.0,0.0],["2007-01-25",155.0,160.1,152.5,157.5,180.0],["2007-01-26",180.0,230.0,180.0,230.0,110.0],["2007-01-29",230.0,230.0,230.0,230.0,0.0],["2007-01-30",230.0,230.0,230.0,230.0,0.0],["2007-01-31",230.0,230.0,230.0,230.0,0.0],["2007-02-01",230.0,230.0,230.0,230.0,0.0],["2007-02-02",230.0,230.0,230.0,230.0,0.0],["2007-02-05",230.0,230.0,230.0,230.0,0.0],["2007-02-06",230.0,230.0,230.0,230.0,0.0],["2007-02-07",230.0,230.0,230.0,230.0,0.0],["2007-02-08",230.0,230.0,230.0,230.0,0.0],["2007-02-09",230.0,230.0,230.0,230.0,0.0],["2007-02-12",230.0,230.0,230.0,230.0,0.0],["2007-02-13",230.0,230.0,230.0,230.0,0.0],["2007-02-14",230.0,230.0,230.0,230.0,0.0],["2007-02-15",200.0,200.0,200.0,200.0,30.0],["2007-02-16",200.0,200.0,200.0,200.0,0.0],["2007-02-20",200.0,200.0,200.0,200.0,0.0],["2007-02-21",200.0,200.0,198.0,200.0,150.0],["2007-02-22",190.0,200.0,190.0,200.0,120.0],["2007-02-23",198.0,200.0,198.0,200.0,40.0],["2007-02-26",180.0,180.0,180.0,180.0,40.0],["2007-02-27",180.0,180.0,165.0,167.5,90.0],["2007-02-28",167.5,170.0,160.0,170.0,80.0],["2007-03-01",170.0,170.0,170.0,170.0,0.0],["2007-03-02",200.0,210.0,200.0,210.0,50.0],["2007-03-05",200.0,200.0,200.0,200.0,10.0],["2007-03-06",200.0,200.0,200.0,200.0,0.0],["2007-03-07",200.0,200.0,200.0,200.0,0.0],["2007-03-08",170.0,205.0,170.0,170.0,40.0],["2007-03-09",175.0,210.0,170.0,200.0,170.0],["2007-03-12",215.0,220.0,215.0,220.0,50.0],["2007-03-13",220.0,220.0,215.0,215.0,20.0],["2007-03-14",210.0,210.0,210.0,210.0,10.0],["2007-03-15",205.0,205.0,200.0,200.0,200.0],["2007-03-16",205.0,205.0,200.0,202.5,80.0],["2007-03-19",202.5,202.5,202.5,202.5,30.0],["2007-03-20",202.5,242.5,202.5,242.0,410.0],["2007-03-21",240.0,260.0,240.0,250.0,160.0],["2007-03-22",252.0,252.0,245.0,252.0,190.0],["2007-03-23",250.3,250.3,250.2,250.2,40.0],["2007-03-26",250.5,259.9,250.0,254.8,120.0],["2007-03-27",260.0,310.0,260.0,310.0,1020.0],["2007-03-28",297.5,310.0,290.0,305.1,570.0],["2007-03-29",302.3,335.0,302.3,309.1,670.0],["2007-03-30",311.1,320.5,311.0,313.2,280.0],["2007-04-02",317.4,317.4,313.6,313.6,50.0],["2007-04-03",310.6,314.7,292.6,295.9,1040.0],["2007-04-04",295.9,295.9,291.0,291.3,1400.0],["2007-04-05",289.9,293.1,283.8,283.8,1960.0],["2007-04-09",290.0,292.4,278.8,280.1,2200.0],["2007-04-10",280.2,281.5,269.9,270.0,1580.0],["2007-04-11",268.9,274.8,264.9,266.1,980.0],["2007-04-12",269.9,286.4,263.9,284.9,850.0],["2007-04-13",286.0,293.0,284.9,290.2,770.0],["2007-04-16",290.0,294.0,280.2,290.0,290.0],["2007-04-17",290.4,295.0,287.0,295.0,50.0],["2007-04-18",299.0,300.0,295.0,295.9,350.0],["2007-04-19",297.9,298.0,295.5,297.2,280.0],["2007-04-20",297.0,297.0,282.5,285.1,350.0],["2007-04-23",285.1,285.1,285.1,285.1,0.0],["2007-04-24",280.0,280.0,266.2,267.9,200.0],["2007-04-25",271.4,277.5,271.4,275.0,110.0],["2007-04-26",275.0,275.0,265.0,270.0,130.0],["2007-04-27",265.0,265.0,261.0,261.0,20.0],["2007-04-30",265.0,270.0,265.0,269.8,90.0],["2007-05-01",265.0,265.0,255.1,260.0,270.0],["2007-05-02",260.0,260.0,260.0,260.0,0.0],["2007-05-03",256.0,256.0,250.0,253.0,50.0],["2007-05-04",253.0,253.0,253.0,253.0,0.0],["2007-05-07",256.0,263.6,256.0,262.0,70.0],["2007-05-08",262.5,268.0,262.5,268.0,280.0],["2007-05-09",270.4,288.0,269.8,285.0,420.0],["2007-05-10",287.0,299.0,287.0,298.0,280.0],["2007-05-11",290.0,296.0,281.5,291.5,160.0],["2007-05-14",290.0,290.0,265.1,265.1,260.0],["2007-05-15",279.9,315.5,274.9,314.0,1080.0],["2007-05-16",311.0,311.0,290.8,290.8,210.0],["2007-05-17",285.8,285.8,262.1,276.0,740.0],["2007-05-18",281.0,281.0,271.0,276.0,70.0],["2007-05-21",281.0,305.0,277.6,277.6,550.0],["2007-05-22",277.6,277.6,277.6,277.6,0.0],["2007-05-23",272.6,277.6,267.5,272.5,270.0],["2007-05-24",270.1,275.1,267.5,274.9,100.0],["2007-05-25",279.8,279.9,276.4,279.9,40.0],["2007-05-29",274.9,279.9,255.8,259.9,530.0],["2007-05-30",262.0,262.0,260.0,260.0,600.0],["2007-05-31",255.1,255.1,251.2,251.4,190.0],["2007-06-01",250.0,256.7,250.0,251.8,200.0],["2007-06-04",251.8,251.8,251.8,251.8,0.0],["2007-06-05",246.8,246.8,230.0,230.0,610.0],["2007-06-06",230.0,230.0,229.9,230.0,80.0],["2007-06-07",230.0,230.0,230.0,230.0,0.0],["2007-06-08",230.0,230.0,230.0,230.0,0.0],["2007-06-11",230.0,234.0,221.6,221.6,280.0],["2007-06-12",216.6,244.4,205.0,224.7,1530.0],["2007-06-13",224.7,224.7,217.2,219.0,1130.0],["2007-06-14",219.0,219.0,198.6,210.2,740.0],["2007-06-15",210.3,210.3,200.1,200.1,620.0],["2007-06-18",185.5,218.4,185.5,195.0,4030.0],["2007-06-19",195.0,225.4,195.0,206.0,2170.0],["2007-06-20",206.0,300.0,206.0,297.5,3920.0],["2007-06-21",273.9,315.0,266.2,280.5,3280.0],["2007-06-22",285.0,285.0,235.0,276.5,162860.0],["2007-06-25",274.6,276.5,242.0,264.3,5510.0],["2007-06-26",266.2,281.2,222.5,256.5,6230.0],["2007-06-27",250.0,280.0,240.0,271.5,8450.0],["2007-06-28",274.8,310.3,265.0,301.0,4970.0],["2007-06-29",301.2,301.2,264.2,269.9,4330.0],["2007-07-02",271.7,271.7,261.0,269.9,1280.0],["2007-07-03",269.6,284.0,263.6,283.6,750.0],["2007-07-05",284.4,289.9,262.3,277.0,1510.0],["2007-07-06",276.3,305.0,265.0,299.2,1580.0],["2007-07-09",300.0,300.0,265.7,270.8,5890.0],["2007-07-10",266.7,267.7,225.7,227.6,5940.0],["2007-07-11",227.9,250.0,225.3,239.0,2600.0],["2007-07-12",241.0,245.0,225.0,238.3,2740.0],["2007-07-13",237.3,244.9,225.2,232.9,3370.0],["2007-07-16",232.5,232.5,211.9,214.7,3000.0],["2007-07-17",246.2,246.2,212.1,217.2,3780.0],["2007-07-18",215.2,226.4,184.5,220.0,7870.0],["2007-07-19",220.0,222.4,204.0,211.5,3110.0],["2007-07-20",213.0,216.2,185.0,206.0,11520.0],["2007-07-23",206.4,210.0,188.6,202.0,4540.0],["2007-07-24",195.0,195.0,156.5,179.0,12180.0],["2007-07-25",179.0,179.0,160.0,168.4,4980.0],["2007-07-26",165.0,169.0,136.5,143.0,3770.0],["2007-07-27",143.0,152.5,122.4,152.5,7120.0],["2007-07-30",151.8,152.1,130.2,140.0,6100.0],["2007-07-31",142.0,144.5,126.0,134.6,5310.0],["2007-08-01",133.7,149.5,121.7,149.5,3480.0],["2007-08-02",175.0,239.5,165.5,239.5,10170.0],["2007-08-03",233.5,233.5,205.0,226.0,4700.0],["2007-08-06",223.2,244.1,190.5,242.6,10620.0],["2007-08-07",237.0,245.4,213.4,230.0,2000.0],["2007-08-08",260.0,280.5,249.5,280.5,8370.0],["2007-08-09",280.5,298.3,265.0,298.0,7260.0],["2007-08-10",278.5,405.1,278.5,384.0,13770.0],["2007-08-13",389.4,389.4,317.5,317.5,6690.0],["2007-08-14",330.0,338.0,255.5,255.5,5240.0],["2007-08-15",250.0,287.0,224.5,244.4,10980.0],["2007-08-16",239.7,385.0,231.2,382.0,18710.0],["2007-08-17",395.0,410.0,372.5,391.0,6960.0],["2007-08-20",385.0,455.0,385.0,385.0,15820.0],["2007-08-21",375.5,418.8,375.5,395.0,3980.0],["2007-08-22",410.0,484.0,403.0,425.7,8300.0],["2007-08-23",432.2,448.9,425.1,428.8,3030.0],["2007-08-24",429.6,470.0,420.0,457.2,2470.0],["2007-08-27",456.7,456.7,305.0,305.8,4180.0],["2007-08-28",290.0,335.0,275.3,275.3,5510.0],["2007-08-29",278.0,302.8,256.0,257.2,5050.0],["2007-08-30",257.2,273.8,239.2,253.7,10090.0],["2007-08-31",257.9,265.5,215.8,260.0,81890.0],["2007-09-04",250.0,294.5,245.3,294.5,32090.0],["2007-09-05",292.0,367.0,280.0,330.0,37330.0],["2007-09-06",331.7,366.0,310.0,354.0,6140.0],["2007-09-07",335.0,374.0,335.0,370.0,7940.0],["2007-09-10",371.6,398.5,342.4,366.5,8760.0],["2007-09-11",366.5,374.2,313.0,369.4,11450.0],["2007-09-12",368.8,370.0,331.5,359.0,4210.0],["2007-09-13",355.0,365.4,335.5,362.5,11030.0],["2007-09-14",357.5,363.0,354.8,360.4,3580.0],["2007-09-17",350.4,360.0,340.0,360.0,1650.0],["2007-09-18",355.0,391.5,352.5,377.6,11660.0],["2007-09-19",383.0,419.8,346.0,410.0,4460.0],["2007-09-20",400.0,428.3,400.0,425.0,5500.0],["2007-09-21",455.0,465.0,442.1,450.0,7930.0],["2007-09-24",450.0,450.0,352.1,403.2,15360.0],["2007-09-25",397.5,429.9,372.0,402.6,8800.0],["2007-09-26",404.5,427.0,386.2,408.2,2770.0],["2007-09-27",409.2,411.0,392.0,400.3,1860.0],["2007-09-28",382.1,388.1,321.5,345.6,92160.0],["2007-10-01",345.6,389.9,335.3,358.0,10280.0],["2007-10-02",360.0,360.0,350.8,359.0,10590.0],["2007-10-03",360.0,361.3,351.6,351.6,7380.0],["2007-10-04",355.6,360.0,348.6,351.6,2170.0],["2007-10-05",351.6,353.5,347.8,353.5,1830.0],["2007-10-08",360.0,360.0,348.4,352.6,2050.0],["2007-10-09",349.6,351.3,345.8,349.0,4340.0],["2007-10-10",340.9,375.0,313.7,364.3,6280.0],["2007-10-11",369.0,400.0,360.0,379.5,3760.0],["2007-10-12",379.5,379.5,360.0,364.1,4980.0],["2007-10-15",355.1,360.1,334.9,337.4,4090.0],["2007-10-16",336.8,336.8,313.0,315.0,1880.0],["2007-10-17",324.9,328.0,310.0,323.0,5270.0],["2007-10-18",326.0,338.5,315.0,338.5,1050.0],["2007-10-19",338.5,370.0,321.5,356.5,1540.0],["2007-10-22",360.0,370.0,354.0,366.7,8350.0],["2007-10-23",361.6,385.3,285.0,360.6,26470.0],["2007-10-24",363.6,363.6,363.6,363.6,0.0],["2007-10-25",59.5,74.9,59.1,63.1,720870.0],["2007-10-26",67.5,69.5,62.5,65.0,103930.0],["2007-10-29",64.7,68.5,58.3,60.0,64330.0],["2007-10-30",60.6,60.6,52.5,53.5,81680.0],["2007-10-31",54.8,55.7,51.0,51.0,47470.0],["2007-11-01",51.7,53.5,51.0,51.9,22260.0],["2007-11-02",51.6,52.9,50.3,52.7,28700.0],["2007-11-05",54.0,54.0,50.2,50.5,46130.0],["2007-11-06",48.4,52.8,48.4,52.7,46210.0],["2007-11-07",52.7,53.0,50.4,50.5,15950.0],["2007-11-08",52.2,52.2,50.0,50.0,32070.0],["2007-11-09",50.0,50.7,46.0,46.0,60170.0],["2007-11-12",46.8,50.4,46.0,47.2,9250.0],["2007-11-13",48.9,50.0,47.0,49.0,9170.0],["2007-11-14",47.4,51.8,47.0,50.0,21910.0],["2007-11-15",50.5,52.4,48.0,49.0,13360.0],["2007-11-16",48.1,49.9,48.0,48.3,5840.0],["2007-11-19",48.2,50.0,45.6,46.4,14850.0],["2007-11-20",47.5,47.5,44.0,46.0,15740.0],["2007-11-21",45.5,46.4,41.5,43.3,105790.0],["2007-11-23",44.0,44.5,42.8,43.3,3540.0],["2007-11-26",43.5,44.4,40.4,40.4,8090.0],["2007-11-27",40.4,41.4,37.3,39.3,11540.0],["2007-11-28",39.3,40.0,37.5,38.7,12710.0],["2007-11-29",38.0,39.0,36.5,36.7,6470.0],["2007-11-30",39.0,39.1,36.5,36.5,7650.0],["2007-12-03",38.5,40.0,32.8,34.1,39430.0],["2007-12-04",34.1,34.6,31.0,32.1,98590.0],["2007-12-05",34.0,37.0,30.1,35.3,36760.0],["2007-12-06",35.7,39.3,33.1,38.3,13790.0],["2007-12-07",38.3,38.3,36.4,37.5,5490.0],["2007-12-10",36.7,41.3,36.7,40.0,20670.0],["2007-12-11",41.8,41.9,36.8,38.5,10280.0],["2007-12-12",39.0,39.7,35.5,36.9,6800.0],["2007-12-13",36.4,36.5,33.1,34.6,10590.0],["2007-12-14",33.6,34.6,33.2,34.0,3060.0],["2007-12-17",34.5,39.0,33.0,34.6,10440.0],["2007-12-18",34.0,36.5,33.5,35.0,3800.0],["2007-12-19",34.7,35.0,33.0,34.2,2590.0],["2007-12-20",35.1,35.4,32.0,32.0,8670.0],["2007-12-21",32.6,34.0,32.6,32.8,4760.0],["2007-12-24",32.8,33.0,31.5,32.2,4940.0],["2007-12-26",33.0,34.1,31.5,32.6,13570.0],["2007-12-27",31.9,33.6,31.5,32.8,2260.0],["2007-12-28",32.5,35.0,32.1,33.0,11420.0],["2007-12-31",33.5,37.0,33.5,34.0,20450.0],["2008-01-02",36.0,36.6,34.5,34.6,6480.0],["2008-01-03",35.0,35.5,32.5,32.5,9570.0],["2008-01-04",32.6,32.6,30.5,30.5,7990.0],["2008-01-07",31.0,32.0,27.9,27.9,19810.0],["2008-01-08",28.5,29.3,25.9,26.0,16230.0],["2008-01-09",27.1,27.1,25.7,27.0,9040.0],["2008-01-10",27.0,28.8,26.5,27.6,9470.0],["2008-01-11",28.0,28.5,27.7,28.2,2750.0],["2008-01-14",28.4,30.0,28.4,29.0,9150.0],["2008-01-15",28.2,31.5,28.2,31.5,15590.0],["2008-01-16",32.0,32.0,29.6,30.0,10760.0],["2008-01-17",29.7,33.5,29.5,31.8,6740.0],["2008-01-18",34.0,35.9,32.0,35.9,12000.0],["2008-01-22",32.5,35.9,32.0,32.6,7880.0],["2008-01-23",35.0,35.5,29.0,30.7,9030.0],["2008-01-24",30.7,30.7,29.9,30.3,7370.0],["2008-01-25",29.9,32.4,29.9,30.0,3160.0],["2008-01-28",30.4,30.7,28.8,29.8,5540.0],["2008-01-29",30.3,30.8,29.5,30.1,1500.0],["2008-01-30",29.5,31.4,29.5,30.7,2090.0],["2008-01-31",29.7,32.9,29.7,32.9,3940.0],["2008-02-01",33.0,34.0,32.0,33.9,1920.0],["2008-02-04",34.3,34.3,32.6,32.9,2830.0],["2008-02-05",33.1,33.1,30.0,30.0,3720.0],["2008-02-06",29.1,32.1,29.1,31.7,8010.0],["2008-02-07",32.5,32.5,30.0,30.2,4160.0],["2008-02-08",30.2,30.5,30.0,30.2,1490.0],["2008-02-11",30.2,30.7,30.0,30.0,1560.0],["2008-02-12",30.2,32.1,30.0,30.0,3750.0],["2008-02-13",31.5,31.5,30.0,30.6,2420.0],["2008-02-14",29.3,31.9,29.3,31.8,4770.0],["2008-02-15",31.6,31.6,30.7,31.1,810.0],["2008-02-19",32.1,33.4,30.2,30.2,4790.0],["2008-02-20",31.1,31.8,30.5,31.8,1450.0],["2008-02-21",32.4,33.0,31.6,32.0,2560.0],["2008-02-22",32.0,32.0,30.0,30.2,7120.0],["2008-02-25",31.7,32.3,31.1,31.5,8830.0],["2008-02-26",32.0,34.7,31.5,32.3,5260.0],["2008-02-27",32.3,33.7,31.8,33.7,5440.0],["2008-02-28",33.9,35.4,33.5,34.6,7120.0],["2008-02-29",34.4,34.8,33.0,33.5,3140.0],["2008-03-03",33.0,33.0,30.5,30.5,2730.0],["2008-03-04",30.6,31.5,30.0,31.2,3410.0],["2008-03-05",30.9,31.5,30.5,31.5,3060.0],["2008-03-06",31.5,31.5,29.3,30.0,13480.0],["2008-03-07",30.0,30.3,29.6,30.1,6880.0],["2008-03-10",30.5,30.5,26.3,27.5,5780.0],["2008-03-11",28.2,30.0,28.2,29.8,6380.0],["2008-03-12",30.0,30.8,29.4,29.9,2100.0],["2008-03-13",30.2,30.2,28.6,28.8,1650.0],["2008-03-14",30.0,30.5,28.3,29.4,1970.0],["2008-03-17",30.8,31.0,28.0,28.3,4300.0],["2008-03-18",30.2,31.0,28.0,28.9,2960.0],["2008-03-19",29.0,29.9,29.0,29.2,1720.0],["2008-03-20",29.2,30.3,29.2,29.5,3880.0],["2008-03-24",30.0,30.0,28.0,28.5,3590.0],["2008-03-25",28.2,29.4,27.2,29.0,5410.0],["2008-03-26",28.8,28.8,27.0,27.3,3360.0],["2008-03-27",28.0,28.5,26.5,27.7,3740.0],["2008-03-28",28.7,28.7,25.5,26.7,7850.0],["2008-03-31",26.8,27.5,26.1,26.3,5590.0],["2008-04-01",26.0,26.7,25.1,25.6,8000.0],["2008-04-02",27.0,27.0,25.8,26.3,5230.0],["2008-04-03",26.0,27.3,25.5,27.3,4150.0],["2008-04-04",27.5,28.0,25.5,26.3,5960.0],["2008-04-07",25.1,27.2,23.8,26.2,7510.0],["2008-04-08",26.0,28.5,26.0,28.0,4850.0],["2008-04-09",28.3,29.0,28.0,28.4,3550.0],["2008-04-10",29.0,29.1,26.1,26.5,5920.0],["2008-04-11",26.2,26.6,25.0,25.6,5410.0],["2008-04-14",25.9,27.4,25.5,25.8,2780.0],["2008-04-15",25.8,25.8,25.5,25.8,1120.0],["2008-04-16",26.3,26.9,25.5,26.8,6220.0],["2008-04-17",27.0,27.2,26.5,27.1,1270.0],["2008-04-18",27.5,27.6,27.0,27.5,1380.0],["2008-04-21",27.6,28.1,27.2,27.4,920.0],["2008-04-22",27.7,28.3,27.6,28.1,1320.0],["2008-04-23",28.4,28.6,27.6,28.0,1700.0],["2008-04-24",29.4,29.4,28.5,28.6,2630.0],["2008-04-25",28.8,28.8,28.0,28.1,770.0],["2008-04-28",28.5,28.6,28.1,28.4,500.0],["2008-04-29",28.2,28.2,26.7,27.8,1090.0],["2008-04-30",27.5,28.5,27.2,27.4,2240.0],["2008-05-01",28.1,28.4,27.9,28.0,910.0],["2008-05-02",27.8,28.0,25.6,27.2,2690.0],["2008-05-05",26.9,27.5,26.9,27.2,2040.0],["2008-05-06",26.8,27.3,26.0,26.3,2480.0],["2008-05-07",26.0,26.6,26.0,26.0,1280.0],["2008-05-08",26.0,26.5,25.9,26.2,1140.0],["2008-05-09",27.4,27.8,26.6,27.8,1370.0],["2008-05-12",27.0,28.1,26.5,26.6,18000.0],["2008-05-13",27.0,27.8,26.9,27.6,1810.0],["2008-05-14",27.3,28.3,27.3,28.0,780.0],["2008-05-15",27.8,28.5,27.5,28.0,4510.0],["2008-05-16",27.2,29.0,27.0,28.5,1910.0],["2008-05-19",28.8,29.8,28.6,29.6,13880.0],["2008-05-20",29.9,29.9,28.8,29.6,4770.0],["2008-05-21",29.6,30.0,28.0,28.5,2030.0],["2008-05-22",28.8,31.1,28.8,29.5,4950.0],["2008-05-23",29.5,31.0,29.4,29.6,1360.0],["2008-05-27",31.0,31.0,29.7,30.7,3120.0],["2008-05-28",30.5,30.7,29.6,30.0,1910.0],["2008-05-29",30.0,33.0,30.0,31.6,8350.0],["2008-05-30",30.3,39.7,30.3,35.0,22950.0],["2008-06-02",34.9,35.0,32.1,32.1,9640.0],["2008-06-03",32.1,35.1,32.1,34.8,19640.0],["2008-06-04",35.0,36.0,35.0,35.8,5760.0],["2008-06-05",36.3,36.5,35.9,36.5,2050.0],["2008-06-06",35.8,37.4,34.3,36.0,6320.0],["2008-06-09",35.5,36.3,31.7,31.7,2860.0],["2008-06-10",31.0,33.4,30.5,32.8,2890.0],["2008-06-11",33.0,33.7,32.4,33.2,3990.0],["2008-06-12",34.2,35.7,33.2,35.0,4600.0],["2008-06-13",35.0,35.0,33.8,34.2,1660.0],["2008-06-16",37.2,37.2,33.2,35.4,5210.0],["2008-06-17",33.4,37.5,33.4,37.0,3370.0],["2008-06-18",36.8,37.4,35.7,36.0,3150.0],["2008-06-19",36.4,36.9,35.6,36.7,1740.0],["2008-06-20",36.8,36.8,35.8,36.6,3350.0],["2008-06-23",37.0,37.4,35.5,36.8,4840.0],["2008-06-24",37.4,37.9,35.8,36.9,5490.0],["2008-06-25",36.4,36.8,36.0,36.3,2110.0],["2008-06-26",35.7,36.3,33.6,33.8,5300.0],["2008-06-27",33.5,34.0,30.0,30.0,64800.0],["2008-06-30",30.7,30.7,26.3,27.1,18780.0],["2008-07-01",28.9,28.9,26.3,27.6,9750.0],["2008-07-02",28.0,28.0,25.0,25.1,10400.0],["2008-07-03",25.0,27.3,25.0,26.0,5710.0],["2008-07-07",26.3,27.5,25.5,26.5,7690.0],["2008-07-08",27.0,29.6,26.2,29.5,9250.0],["2008-07-09",31.5,31.5,29.3,29.7,6770.0],["2008-07-10",29.5,31.0,29.5,30.6,3560.0],["2008-07-11",30.7,31.0,29.7,30.5,3960.0],["2008-07-14",30.4,31.0,26.8,27.2,7360.0],["2008-07-15",26.8,29.7,25.9,28.9,8260.0],["2008-07-16",28.0,29.0,27.5,29.0,3600.0],["2008-07-17",28.0,28.0,27.0,27.4,4710.0],["2008-07-18",26.6,28.0,26.0,27.7,4810.0],["2008-07-21",27.6,28.0,27.0,27.5,3190.0],["2008-07-22",26.6,28.0,26.6,27.8,4610.0],["2008-07-23",27.5,28.0,27.3,27.3,1390.0],["2008-07-24",27.5,28.0,27.0,27.5,3900.0],["2008-07-25",27.5,28.0,27.2,27.8,3440.0],["2008-07-28",27.9,28.0,27.0,27.7,5930.0],["2008-07-29",27.9,28.3,26.8,26.8,15530.0],["2008-07-30",27.8,27.8,26.8,27.5,3830.0],["2008-07-31",26.8,27.5,25.4,26.3,6770.0],["2008-08-01",26.0,26.2,25.5,26.0,4180.0],["2008-08-04",26.5,26.5,23.1,23.6,7770.0],["2008-08-05",25.0,25.6,21.0,21.4,13490.0],["2008-08-06",21.8,24.9,21.8,24.7,5450.0],["2008-08-07",24.0,25.0,23.4,24.4,4160.0],["2008-08-08",24.0,25.0,24.0,24.6,3240.0],["2008-08-11",24.3,24.6,23.0,24.2,5490.0],["2008-08-12",24.7,26.1,24.7,25.8,13200.0],["2008-08-13",26.0,26.6,25.5,26.4,3380.0],["2008-08-14",26.4,27.5,26.3,27.5,4790.0],["2008-08-15",28.5,28.5,26.0,26.5,3400.0],["2008-08-18",27.6,27.6,25.3,25.8,1960.0],["2008-08-19",25.5,25.5,22.9,23.8,6360.0],["2008-08-20",25.0,25.0,23.7,23.7,2790.0],["2008-08-21",23.7,24.2,23.0,23.4,1950.0],["2008-08-22",24.0,24.8,23.9,24.7,840.0],["2008-08-25",24.0,24.3,23.5,23.5,1060.0],["2008-08-26",23.8,24.2,23.8,24.0,1530.0],["2008-08-27",23.9,24.5,23.7,23.8,2760.0],["2008-08-28",23.2,23.8,23.2,23.5,1440.0],["2008-08-29",23.5,24.0,23.3,23.5,1320.0],["2008-09-02",24.2,25.5,23.1,23.4,2840.0],["2008-09-03",23.4,23.6,22.9,23.2,2610.0],["2008-09-04",23.1,23.3,22.9,23.1,1220.0],["2008-09-05",23.5,23.5,22.3,22.3,1930.0],["2008-09-08",24.0,24.1,22.3,22.6,2960.0],["2008-09-09",23.2,24.1,21.9,21.9,11230.0],["2008-09-10",21.8,23.4,21.8,23.4,1170.0],["2008-09-11",22.5,23.6,22.1,23.4,2490.0],["2008-09-12",23.4,23.8,23.1,23.5,930.0],["2008-09-15",21.3,23.5,21.3,22.2,3200.0],["2008-09-16",22.5,25.0,21.8,25.0,6080.0],["2008-09-17",24.8,24.8,18.0,22.9,16750.0],["2008-09-18",21.4,24.0,18.5,24.0,15570.0],["2008-09-19",23.5,25.9,23.1,25.9,12370.0],["2008-09-22",24.7,25.3,22.8,22.8,4910.0],["2008-09-23",20.9,25.0,20.9,24.5,5350.0],["2008-09-24",25.0,25.6,24.2,24.4,3210.0],["2008-09-25",25.9,25.9,24.0,25.1,2830.0],["2008-09-26",24.7,25.3,23.2,25.0,1170.0],["2008-09-29",24.7,25.9,20.8,20.8,2630.0],["2008-09-30",20.5,22.7,20.5,22.3,3710.0],["2008-10-01",22.6,22.6,20.8,21.7,6010.0],["2008-10-02",22.0,23.1,21.4,21.7,4780.0],["2008-10-03",22.4,22.5,20.0,20.0,2170.0],["2008-10-06",21.5,22.0,19.5,20.5,9410.0],["2008-10-07",21.4,21.7,20.6,21.6,4200.0],["2008-10-08",21.3,21.3,17.9,17.9,7100.0],["2008-10-09",18.7,18.9,15.5,15.5,14460.0],["2008-10-10",15.9,18.5,14.8,18.5,7790.0],["2008-10-13",20.1,25.0,19.5,20.8,12440.0],["2008-10-14",22.4,22.4,18.0,18.1,3140.0],["2008-10-15",18.0,19.0,15.2,15.4,3240.0],["2008-10-16",16.4,19.6,15.4,19.6,5570.0],["2008-10-17",18.0,20.0,17.0,19.0,5200.0],["2008-10-20",19.9,20.7,19.0,19.9,5510.0],["2008-10-21",19.0,19.1,17.5,17.7,26010.0],["2008-10-22",17.5,17.6,16.5,16.8,2690.0],["2008-10-23",17.2,19.5,16.4,17.3,3880.0],["2008-10-24",17.0,17.6,15.5,17.3,1120.0],["2008-10-27",17.3,17.3,15.3,15.3,2600.0],["2008-10-28",15.2,18.2,15.1,18.2,2850.0],["2008-10-29",17.5,18.5,17.4,17.6,5980.0],["2008-10-30",17.1,17.1,16.3,16.7,2710.0],["2008-10-31",18.0,18.0,16.6,17.0,5480.0],["2008-11-03",17.8,17.9,16.8,17.0,2740.0],["2008-11-04",18.5,18.5,17.0,18.4,4610.0],["2008-11-05",18.7,18.7,16.1,16.1,1600.0],["2008-11-06",16.1,17.3,14.4,14.4,6060.0],["2008-11-07",14.5,15.7,14.5,15.1,1410.0],["2008-11-10",15.5,16.0,14.5,15.3,2600.0],["2008-11-11",14.5,16.0,14.5,15.5,750.0],["2008-11-12",15.2,15.5,13.5,13.5,2760.0],["2008-11-13",14.9,15.4,13.1,15.4,4610.0],["2008-11-14",15.2,15.2,14.0,14.0,1000.0],["2008-11-17",14.0,15.4,13.6,15.3,18970.0],["2008-11-18",15.0,15.0,13.6,13.7,2610.0],["2008-11-19",13.5,13.9,12.0,12.0,3910.0],["2008-11-20",12.4,12.4,11.3,12.0,4400.0],["2008-11-21",13.0,13.0,11.5,12.0,2470.0],["2008-11-24",12.1,12.5,10.8,12.5,16900.0],["2008-11-25",12.6,12.6,11.3,11.9,8180.0],["2008-11-26",11.3,12.8,11.3,12.0,5040.0],["2008-11-28",12.0,12.4,11.4,12.0,2510.0],["2008-12-01",11.7,11.8,9.6,9.6,4560.0],["2008-12-02",10.5,13.8,9.8,13.5,13520.0],["2008-12-03",13.5,14.2,13.1,13.9,28090.0],["2008-12-04",14.0,15.3,13.6,14.1,7800.0],["2008-12-05",14.0,15.8,14.0,15.8,4750.0],["2008-12-08",16.2,16.3,15.2,16.0,11900.0],["2008-12-09",15.8,16.1,15.2,15.6,6860.0],["2008-12-10",16.0,17.6,15.8,16.1,6120.0],["2008-12-11",15.4,17.2,15.4,15.5,13090.0],["2008-12-12",15.0,17.0,15.0,16.0,1840.0],["2008-12-15",16.0,16.2,14.2,14.2,24320.0],["2008-12-16",15.9,15.9,14.0,15.9,12600.0],["2008-12-17",15.8,16.0,15.5,15.9,2470.0],["2008-12-18",15.5,16.8,15.5,16.8,3690.0],["2008-12-19",16.9,19.0,16.9,19.0,17970.0],["2008-12-22",18.3,19.0,16.7,17.6,7480.0],["2008-12-23",16.0,18.2,16.0,17.5,20360.0],["2008-12-24",17.6,18.1,17.0,17.5,6540.0],["2008-12-26",16.7,18.3,16.7,18.0,1700.0],["2008-12-29",18.3,18.3,16.4,16.8,8370.0],["2008-12-30",16.8,18.8,15.6,18.5,111180.0],["2008-12-31",18.5,18.6,16.8,18.4,11210.0],["2009-01-02",19.0,19.0,17.4,18.5,2600.0],["2009-01-05",19.0,19.0,18.1,18.9,7580.0],["2009-01-06",19.0,19.8,19.0,19.4,5670.0],["2009-01-07",19.9,20.1,19.1,19.1,8390.0],["2009-01-08",19.4,19.4,18.8,19.0,2620.0],["2009-01-09",18.9,19.1,18.4,18.4,2220.0],["2009-01-12",19.0,19.0,18.1,18.5,2350.0],["2009-01-13",19.0,19.0,17.7,18.2,1990.0],["2009-01-14",18.0,18.3,17.8,18.0,3010.0],["2009-01-15",18.0,19.0,18.0,18.1,3910.0],["2009-01-16",18.3,19.2,18.3,19.2,2190.0],["2009-01-20",20.0,22.0,19.8,19.8,14240.0],["2009-01-21",20.0,23.5,20.0,23.3,11950.0],["2009-01-22",25.3,25.3,22.7,23.3,7890.0],["2009-01-23",23.9,26.0,21.8,26.0,9240.0],["2009-01-26",27.5,29.1,26.6,28.9,14010.0],["2009-01-27",29.9,29.9,28.0,28.9,8560.0],["2009-01-28",28.7,28.7,27.5,28.0,5630.0],["2009-01-29",28.0,28.0,25.2,25.6,9500.0],["2009-01-30",25.5,25.5,22.0,23.5,7390.0],["2009-02-02",23.5,25.5,23.0,25.1,6840.0],["2009-02-03",26.0,26.0,23.4,24.9,9880.0],["2009-02-04",25.0,25.0,24.5,24.6,3960.0],["2009-02-05",24.8,26.5,24.8,26.3,2840.0],["2009-02-06",26.5,28.1,26.5,26.9,1140.0],["2009-02-09",26.6,27.0,26.5,26.8,2060.0],["2009-02-10",26.6,26.9,25.6,26.5,2470.0],["2009-02-11",26.6,26.8,26.5,26.8,1700.0],["2009-02-12",26.5,26.8,26.5,26.6,2740.0],["2009-02-13",26.5,26.6,26.1,26.5,8840.0],["2009-02-17",25.5,26.6,25.5,25.9,2550.0],["2009-02-18",26.0,26.5,25.6,26.0,6220.0],["2009-02-19",25.5,26.7,25.5,26.7,3350.0],["2009-02-20",26.2,26.8,26.1,26.1,4300.0],["2009-02-23",26.3,26.8,26.0,26.0,4820.0],["2009-02-24",26.0,27.0,25.5,27.0,5100.0],["2009-02-25",27.6,27.6,26.5,26.5,3420.0],["2009-02-26",27.8,27.8,26.2,26.2,2560.0],["2009-02-27",25.7,25.7,23.0,23.0,2890.0],["2009-03-02",21.9,23.5,19.9,19.9,8460.0],["2009-03-03",20.6,22.4,20.6,21.7,4740.0],["2009-03-04",22.3,22.8,21.8,22.8,1120.0],["2009-03-05",21.9,24.5,21.4,22.1,5630.0],["2009-03-06",22.4,24.5,21.5,24.2,2460.0],["2009-03-09",23.8,24.1,20.5,22.7,2510.0],["2009-03-10",23.3,23.7,21.6,23.3,2250.0],["2009-03-11",23.9,23.9,22.0,22.1,3510.0],["2009-03-12",22.0,22.9,21.7,22.2,5370.0],["2009-03-13",22.8,22.8,21.6,21.6,3160.0],["2009-03-16",21.6,23.7,21.5,21.6,6050.0],["2009-03-17",21.6,24.0,21.6,23.0,3150.0],["2009-03-18",22.9,23.2,21.7,22.3,3320.0],["2009-03-19",24.4,24.4,21.7,23.5,1800.0],["2009-03-20",23.7,23.7,21.8,21.8,3470.0],["2009-03-23",22.6,24.1,22.6,24.0,11360.0],["2009-03-24",25.0,25.0,23.0,23.0,5290.0],["2009-03-25",22.6,24.0,22.2,23.8,2530.0],["2009-03-26",24.2,24.8,23.0,23.9,8020.0],["2009-03-27",23.2,23.2,22.6,22.8,1590.0],["2009-03-30",22.1,23.0,21.5,22.7,3520.0],["2009-03-31",23.0,23.1,20.0,20.0,6370.0],["2009-04-01",20.4,22.5,20.0,21.9,3040.0],["2009-04-02",22.8,24.9,22.4,23.8,5140.0],["2009-04-03",23.6,23.7,23.3,23.7,860.0],["2009-04-06",24.2,24.2,22.7,23.7,4040.0],["2009-04-07",22.7,23.3,21.0,21.0,3740.0],["2009-04-08",21.3,22.1,21.3,21.9,3380.0],["2009-04-09",21.3,23.6,21.3,23.5,2260.0],["2009-04-13",24.0,24.5,23.0,24.0,8090.0],["2009-04-14",23.6,24.3,21.8,21.8,6430.0],["2009-04-15",23.4,24.5,21.6,24.1,6540.0],["2009-04-16",24.7,25.0,23.0,24.2,14010.0],["2009-04-17",25.6,25.6,23.2,23.7,7710.0],["2009-04-20",22.7,26.0,22.7,25.5,20540.0],["2009-04-21",25.4,27.0,25.4,25.7,22840.0],["2009-04-22",26.4,26.4,25.3,25.8,4190.0],["2009-04-23",28.0,28.0,25.9,26.5,4860.0],["2009-04-24",26.9,26.9,26.0,26.5,2830.0],["2009-04-27",26.5,26.9,25.5,26.6,4390.0],["2009-04-28",26.4,27.1,26.4,27.0,3470.0],["2009-04-29",27.2,27.9,27.2,27.9,7730.0],["2009-04-30",28.5,29.6,28.5,29.2,10720.0],["2009-05-01",29.2,29.8,29.2,29.2,5450.0],["2009-05-04",30.6,30.6,29.4,30.5,12600.0],["2009-05-05",30.6,31.0,30.4,30.5,7250.0],["2009-05-06",30.9,30.9,30.0,30.6,7120.0],["2009-05-07",30.8,34.0,30.8,32.7,16140.0],["2009-05-08",34.9,35.1,32.0,32.2,11960.0],["2009-05-11",35.5,36.2,33.0,33.6,24650.0],["2009-05-12",33.0,34.9,32.5,34.8,16580.0],["2009-05-13",35.5,35.5,34.1,35.2,14400.0],["2009-05-14",37.8,41.9,35.5,41.6,19750.0],["2009-05-15",43.5,43.5,35.5,38.9,23110.0],["2009-05-18",40.0,40.7,37.2,37.9,18360.0],["2009-05-19",39.6,40.1,38.2,38.9,6250.0],["2009-05-20",40.8,40.8,37.7,38.0,16590.0],["2009-05-21",38.0,38.1,36.1,36.5,7740.0],["2009-05-22",37.0,37.0,35.6,36.7,4060.0],["2009-05-26",36.0,36.7,35.8,36.6,4180.0],["2009-05-27",39.3,39.3,36.1,36.8,2230.0],["2009-05-28",37.9,38.0,36.0,37.6,5460.0],["2009-05-29",36.6,38.0,36.3,38.0,4990.0],["2009-06-01",41.4,41.4,37.8,39.6,9130.0],["2009-06-02",40.0,40.0,39.0,39.9,3260.0],["2009-06-03",39.9,40.0,39.2,39.6,3720.0],["2009-06-04",40.4,40.4,38.0,38.8,3410.0],["2009-06-05",39.4,39.9,39.1,39.3,2120.0],["2009-06-08",39.5,39.9,39.3,39.4,2740.0],["2009-06-09",40.4,40.4,38.7,39.2,4020.0],["2009-06-10",38.9,39.0,36.4,38.1,6440.0],["2009-06-11",37.1,38.4,37.1,37.3,2930.0],["2009-06-12",37.1,38.5,37.1,37.7,1920.0],["2009-06-15",37.5,39.1,36.8,38.9,9600.0],["2009-06-16",39.3,41.7,39.3,39.8,21200.0],["2009-06-17",40.8,41.7,39.9,41.6,21010.0],["2009-06-18",42.4,42.4,40.7,41.5,7920.0],["2009-06-19",43.0,43.0,40.2,41.7,8160.0],["2009-06-22",41.7,41.9,36.6,37.9,14430.0],["2009-06-23",37.1,38.5,36.0,37.3,11380.0],["2009-06-24",38.0,39.4,37.3,37.5,15700.0],["2009-06-25",39.5,42.2,37.8,41.5,27760.0],["2009-06-26",42.1,52.9,41.1,52.4,276420.0],["2009-06-29",50.2,50.2,43.3,43.7,59570.0],["2009-06-30",44.1,48.4,40.9,45.2,58140.0],["2009-07-01",45.0,48.0,44.9,47.0,24410.0],["2009-07-02",48.7,48.7,45.1,45.1,19770.0],["2009-07-06",52.1,58.5,48.8,48.8,196090.0],["2009-07-07",50.4,50.6,46.2,49.5,106760.0],["2009-07-08",50.7,50.8,45.9,47.5,21870.0],["2009-07-09",48.9,48.9,46.3,48.5,16850.0],["2009-07-10",48.5,48.5,47.2,48.5,9200.0],["2009-07-13",49.9,50.5,49.0,50.3,25230.0],["2009-07-14",50.5,51.4,50.1,51.4,14290.0],["2009-07-15",52.1,53.0,51.5,53.0,13560.0],["2009-07-16",53.9,55.0,52.5,55.0,16920.0],["2009-07-17",55.6,55.6,51.4,53.9,11430.0],["2009-07-20",54.8,55.2,53.3,55.2,14530.0],["2009-07-21",60.6,61.5,57.1,60.1,83840.0],["2009-07-22",61.4,61.4,58.5,59.8,28730.0],["2009-07-23",61.4,62.5,60.1,62.2,51150.0],["2009-07-24",62.5,63.5,61.2,63.4,26810.0],["2009-07-27",64.9,67.5,62.3,67.5,45690.0],["2009-07-28",69.6,74.0,67.4,74.0,73850.0],["2009-07-29",74.9,79.4,67.0,70.1,64580.0],["2009-07-30",71.8,74.0,70.0,71.2,26500.0],["2009-07-31",71.9,72.2,68.6,69.5,34400.0],["2009-08-03",69.6,72.9,67.5,70.6,38590.0],["2009-08-04",72.4,72.4,68.0,68.8,28390.0],["2009-08-05",70.9,70.9,67.7,68.3,24970.0],["2009-08-06",71.4,71.4,67.5,67.7,17110.0],["2009-08-07",69.5,69.5,59.0,63.9,44480.0],["2009-08-10",63.8,66.1,60.4,61.4,39450.0],["2009-08-11",64.1,64.5,57.7,58.6,70910.0],["2009-08-12",59.5,62.9,58.1,60.9,43010.0],["2009-08-13",63.9,65.2,58.3,59.2,37460.0],["2009-08-14",59.3,60.7,57.5,57.7,16180.0],["2009-08-17",66.4,67.5,59.2,63.9,170090.0],["2009-08-18",64.4,65.4,59.7,60.0,70100.0],["2009-08-19",60.8,62.0,59.5,61.5,36150.0],["2009-08-20",63.0,63.0,60.1,61.4,36160.0],["2009-08-21",62.4,63.0,60.7,60.7,25990.0],["2009-08-24",61.9,62.0,59.8,59.8,29860.0],["2009-08-25",62.8,63.0,58.8,60.4,128290.0],["2009-08-26",60.8,62.2,60.0,61.1,27910.0],["2009-08-27",61.5,62.5,59.2,60.6,30790.0],["2009-08-28",60.5,61.0,59.5,59.8,18820.0],["2009-08-31",60.0,64.0,58.9,64.0,47960.0],["2009-09-01",64.5,72.8,63.5,67.7,160550.0],["2009-09-02",68.4,73.0,68.0,70.0,183480.0],["2009-09-03",72.9,76.0,71.4,75.7,64470.0],["2009-09-04",76.9,77.0,69.2,73.8,84450.0],["2009-09-08",76.5,77.0,75.0,75.9,92360.0],["2009-09-09",75.9,76.8,75.1,75.8,54310.0],["2009-09-10",77.0,77.0,73.1,75.0,32020.0],["2009-09-11",75.7,75.7,73.2,73.6,15790.0],["2009-09-14",76.0,76.5,73.5,75.0,51330.0],["2009-09-15",76.7,76.7,69.6,72.5,36340.0],["2009-09-16",72.5,74.8,70.0,72.1,41730.0],["2009-09-17",73.0,74.5,72.5,73.0,26600.0],["2009-09-18",72.5,73.6,72.0,73.6,26510.0],["2009-09-21",73.6,74.0,72.2,72.3,24450.0],["2009-09-22",75.5,76.7,73.7,75.0,50370.0],["2009-09-23",76.5,82.8,75.5,79.6,122470.0],["2009-09-24",81.0,81.8,74.0,74.9,56100.0],["2009-09-25",76.0,77.7,74.0,76.7,22060.0],["2009-09-28",78.7,81.5,76.4,81.3,45150.0],["2009-09-29",82.7,84.5,81.3,83.1,53550.0],["2009-09-30",84.0,84.9,80.2,82.6,50400.0],["2009-10-01",84.7,84.7,80.5,81.5,77880.0],["2009-10-02",83.0,83.2,80.5,81.0,41610.0],["2009-10-05",84.6,84.6,81.2,81.7,49230.0],["2009-10-06",83.5,85.3,81.5,85.3,40030.0],["2009-10-07",89.5,89.5,85.8,89.0,49060.0],["2009-10-08",91.1,92.2,89.6,91.4,73660.0],["2009-10-09",91.9,92.9,89.5,91.0,27030.0],["2009-10-12",92.0,92.4,89.5,90.1,26280.0],["2009-10-13",92.0,92.0,85.6,86.4,39990.0],["2009-10-14",89.8,90.0,87.5,88.8,37400.0],["2009-10-15",95.9,98.9,92.5,93.7,302910.0],["2009-10-16",94.2,94.6,92.0,92.1,59530.0],["2009-10-19",93.9,95.8,93.0,94.8,112420.0],["2009-10-20",96.0,96.5,90.3,92.1,69930.0],["2009-10-21",92.5,93.9,90.8,91.3,34130.0],["2009-10-22",90.0,90.9,83.1,87.5,83120.0],["2009-10-23",88.0,89.5,84.0,84.4,41100.0],["2009-10-26",93.0,96.9,90.1,96.6,148500.0],["2009-10-27",99.8,99.8,92.2,92.8,74990.0],["2009-10-28",92.9,94.0,90.0,92.8,54020.0],["2009-10-29",95.8,96.5,93.3,96.4,50500.0],["2009-10-30",97.7,97.9,93.1,94.8,46810.0],["2009-11-02",99.0,104.7,98.0,104.3,149560.0],["2009-11-03",103.9,107.2,101.0,107.2,71060.0],["2009-11-04",109.3,113.1,106.7,107.0,98390.0],["2009-11-05",108.6,117.0,108.1,116.0,95450.0],["2009-11-06",118.9,119.5,114.3,117.2,64710.0],["2009-11-09",120.0,125.0,118.8,121.4,106880.0],["2009-11-10",122.1,122.1,106.5,119.3,116780.0],["2009-11-11",121.3,122.8,112.6,113.3,126810.0],["2009-11-12",112.0,112.0,102.2,102.5,326290.0],["2009-11-13",105.0,111.4,102.5,107.1,114850.0],["2009-11-16",111.5,114.5,107.9,110.3,81410.0],["2009-11-17",111.0,111.0,102.5,103.3,85350.0],["2009-11-18",105.0,105.0,95.6,101.0,84190.0],["2009-11-19",102.0,102.1,93.8,100.7,94650.0],["2009-11-20",100.7,100.9,97.1,100.1,68090.0],["2009-11-23",101.7,102.5,95.0,97.7,117470.0],["2009-11-24",97.5,107.2,96.9,107.2,142940.0],["2009-11-25",106.5,106.6,92.5,104.9,48430.0],["2009-11-27",97.5,103.7,95.0,103.4,71540.0],["2009-11-30",105.0,105.0,96.0,98.6,237920.0],["2009-12-01",92.4,94.7,83.3,85.1,663460.0],["2009-12-02",88.5,89.6,77.4,77.7,414150.0],["2009-12-03",79.9,82.8,79.0,79.7,364130.0],["2009-12-04",81.0,82.8,79.4,80.9,143440.0],["2009-12-07",80.2,83.2,80.0,82.0,111780.0],["2009-12-08",82.3,82.3,80.2,81.0,55020.0],["2009-12-09",82.5,82.5,77.0,77.4,118480.0],["2009-12-10",78.0,81.0,78.0,80.5,82810.0],["2009-12-11",81.4,81.9,77.6,78.1,59060.0],["2009-12-14",78.2,79.6,72.5,75.6,113520.0],["2009-12-15",75.0,75.0,70.1,70.1,145530.0],["2009-12-16",70.3,71.5,70.0,70.0,65260.0],["2009-12-17",68.2,69.4,66.5,66.8,122040.0],["2009-12-18",66.6,67.9,63.7,67.0,185570.0],["2009-12-21",67.2,70.9,67.0,67.8,169150.0],["2009-12-22",69.8,71.0,67.4,70.2,87400.0],["2009-12-23",70.2,72.1,69.6,69.9,82200.0],["2009-12-24",71.5,71.5,69.8,70.2,21520.0],["2009-12-28",70.0,71.0,66.0,66.3,72830.0],["2009-12-29",66.0,67.9,65.1,67.7,58400.0],["2009-12-30",68.9,68.9,66.2,67.5,48790.0],["2009-12-31",67.0,68.3,64.2,66.2,90630.0],["2010-01-04",69.9,69.9,67.8,69.0,85510.0],["2010-01-05",71.1,71.2,70.0,71.2,93440.0],["2010-01-06",74.1,77.2,72.8,76.6,131980.0],["2010-01-07",79.2,79.9,76.5,76.8,113810.0],["2010-01-08",76.9,76.9,72.7,73.5,67170.0],["2010-01-11",75.3,77.2,73.6,76.4,53150.0],["2010-01-12",76.9,77.0,73.3,74.6,41340.0],["2010-01-13",77.0,77.0,73.8,76.3,42430.0],["2010-01-14",77.5,77.5,75.5,75.8,26170.0],["2010-01-15",77.3,77.5,73.7,74.0,37190.0],["2010-01-19",74.3,74.6,72.2,73.1,73860.0],["2010-01-20",74.0,74.0,70.8,71.5,34400.0],["2010-01-21",72.3,73.4,69.8,69.8,49050.0],["2010-01-22",70.5,71.0,69.5,70.0,35480.0],["2010-01-25",78.3,78.3,72.6,73.7,182120.0],["2010-01-26",75.1,75.1,69.8,70.3,112650.0],["2010-01-27",72.5,73.6,70.6,71.1,50200.0],["2010-01-28",72.0,72.0,69.8,69.9,57470.0],["2010-01-29",71.0,71.0,68.2,68.5,45710.0],["2010-02-01",68.7,70.6,68.5,70.5,41090.0],["2010-02-02",67.2,68.8,65.0,68.7,136920.0],["2010-02-03",68.8,69.8,67.0,67.6,28810.0],["2010-02-04",67.6,70.0,66.5,68.1,56800.0],["2010-02-05",69.7,69.7,66.3,68.1,31250.0],["2010-02-08",68.6,69.0,66.7,69.0,30070.0],["2010-02-09",70.0,71.6,69.4,71.0,41380.0],["2010-02-10",71.7,72.2,70.3,71.9,31170.0],["2010-02-11",72.3,75.7,68.8,68.8,99000.0],["2010-02-12",68.5,71.1,65.7,70.6,44630.0],["2010-02-16",72.4,72.4,70.5,71.0,38350.0],["2010-02-17",71.2,71.2,69.8,70.3,23800.0],["2010-02-18",71.4,71.4,69.2,70.0,19880.0],["2010-02-19",69.3,70.2,69.0,70.1,16160.0],["2010-02-22",70.7,70.9,69.1,69.6,22690.0],["2010-02-23",69.6,69.6,67.5,69.2,34810.0],["2010-02-24",68.5,69.7,68.0,69.0,20790.0],["2010-02-25",67.5,69.0,67.1,68.7,33810.0],["2010-02-26",69.0,69.4,67.6,67.6,27110.0],["2010-03-01",67.1,69.5,67.0,69.3,47120.0],["2010-03-02",69.0,73.8,69.0,72.5,82650.0],["2010-03-03",73.5,77.5,73.0,75.3,69040.0],["2010-03-04",77.3,78.0,75.7,77.0,51580.0],["2010-03-05",77.9,78.0,74.2,74.8,51110.0],["2010-03-08",75.5,75.5,70.5,72.0,51130.0],["2010-03-09",71.4,72.0,70.8,71.2,31880.0],["2010-03-10",72.2,73.6,69.6,71.3,41720.0],["2010-03-11",71.9,71.9,70.0,71.8,29890.0],["2010-03-12",72.5,72.5,70.2,70.3,11870.0],["2010-03-15",70.8,71.3,69.0,70.4,26130.0],["2010-03-16",70.4,70.8,69.1,69.5,13740.0],["2010-03-17",71.4,72.7,70.4,70.4,34720.0],["2010-03-18",69.6,71.0,69.3,69.8,21380.0],["2010-03-19",69.2,70.0,68.5,69.2,28300.0],["2010-03-22",68.5,70.5,68.5,69.9,24390.0],["2010-03-23",70.6,70.7,69.5,69.6,37070.0],["2010-03-24",70.0,71.6,70.0,70.4,53040.0],["2010-03-25",71.4,71.4,68.3,69.7,33700.0],["2010-03-26",69.5,69.6,68.3,69.0,30720.0],["2010-03-29",69.7,69.7,65.3,68.8,55920.0],["2010-03-30",68.0,68.4,66.6,67.4,17280.0],["2010-03-31",66.9,68.1,65.6,65.6,50470.0],["2010-04-01",67.4,67.9,65.9,66.9,23580.0],["2010-04-05",67.0,67.8,66.8,66.8,23390.0],["2010-04-06",67.5,67.5,66.0,66.5,34230.0],["2010-04-07",68.0,68.0,65.8,66.3,33220.0],["2010-04-08",66.3,66.3,64.7,65.6,36370.0],["2010-04-09",65.0,66.1,65.0,65.4,18410.0],["2010-04-12",66.0,68.4,66.0,67.3,35790.0],["2010-04-13",68.2,69.0,66.8,68.3,30650.0],["2010-04-14",68.6,70.0,67.5,70.0,27120.0],["2010-04-15",69.9,69.9,68.2,69.3,23750.0],["2010-04-16",68.0,69.4,67.5,67.5,26790.0],["2010-04-19",67.5,68.0,65.7,66.7,37490.0],["2010-04-20",66.7,67.0,65.9,66.9,16110.0],["2010-04-21",66.5,67.9,66.1,67.0,17000.0],["2010-04-22",66.8,67.5,66.1,67.1,11250.0],["2010-04-23",67.9,67.9,66.7,67.4,15730.0],["2010-04-26",67.4,67.6,66.5,66.9,23880.0],["2010-04-27",67.8,69.3,67.6,67.8,40520.0],["2010-04-28",68.5,68.7,66.7,67.2,41570.0],["2010-04-29",68.5,70.0,67.4,69.8,27730.0],["2010-04-30",69.8,70.0,66.8,67.7,24590.0],["2010-05-03",67.0,69.6,66.1,69.4,18020.0],["2010-05-04",67.7,68.7,66.1,67.2,39060.0],["2010-05-05",65.7,68.6,65.1,67.6,37800.0],["2010-05-06",67.4,67.7,60.1,64.1,53410.0],["2010-05-07",62.7,63.9,60.5,62.6,29550.0],["2010-05-10",65.7,67.1,64.4,66.8,29980.0],["2010-05-11",66.5,67.8,65.8,66.5,29530.0],["2010-05-12",67.4,69.5,67.0,69.2,42310.0],["2010-05-13",69.2,69.9,68.7,69.0,32030.0],["2010-05-14",69.0,69.7,67.2,68.7,40940.0],["2010-05-17",68.5,69.4,65.5,67.3,32370.0],["2010-05-18",67.2,68.9,65.1,65.1,41070.0],["2010-05-19",65.0,67.0,64.0,66.0,39000.0],["2010-05-20",65.0,65.3,61.1,61.1,61730.0],["2010-05-21",60.7,62.6,60.0,60.7,36130.0],["2010-05-24",60.4,61.5,59.9,60.4,22780.0],["2010-05-25",56.4,59.5,56.3,58.8,49560.0],["2010-05-26",59.4,60.5,58.1,58.4,27840.0],["2010-05-27",58.9,61.9,58.9,61.7,28080.0],["2010-05-28",63.0,63.0,60.2,60.7,12740.0],["2010-06-01",63.9,66.9,60.8,63.0,67360.0],["2010-06-02",66.2,69.1,65.0,67.1,46670.0],["2010-06-03",70.0,70.3,67.5,67.6,30650.0],["2010-06-04",67.0,67.0,64.4,64.4,22860.0],["2010-06-07",65.3,68.0,64.2,64.4,33610.0],["2010-06-08",68.0,68.0,63.8,64.2,46320.0],["2010-06-09",65.5,66.0,63.4,63.7,25550.0],["2010-06-10",65.1,66.1,64.0,65.4,30750.0],["2010-06-11",65.1,67.5,65.1,67.3,17430.0],["2010-06-14",67.7,67.9,65.3,65.5,38930.0],["2010-06-15",67.5,67.5,65.7,66.2,18030.0],["2010-06-16",66.8,66.8,65.3,65.8,13830.0],["2010-06-17",66.6,66.7,65.1,65.7,13140.0],["2010-06-18",66.2,66.2,64.4,64.6,21970.0],["2010-06-21",69.3,70.3,67.5,68.9,113980.0],["2010-06-22",70.0,70.0,65.5,65.9,39670.0],["2010-06-23",66.8,67.0,63.0,63.8,58640.0],["2010-06-24",65.7,67.5,64.0,65.4,32800.0],["2010-06-25",65.5,68.0,64.2,64.2,377350.0],["2010-06-28",66.0,66.0,63.7,64.3,31690.0],["2010-06-29",62.0,64.3,61.0,61.2,44540.0],["2010-06-30",61.1,63.6,60.5,61.1,24490.0],["2010-07-01",60.5,61.4,58.5,59.9,32450.0],["2010-07-02",61.4,62.4,58.7,61.4,26860.0],["2010-07-06",62.8,63.7,60.0,61.4,57900.0],["2010-07-07",60.6,63.0,60.6,62.2,47920.0],["2010-07-08",63.7,65.0,60.5,62.9,33950.0],["2010-07-09",63.4,63.8,62.3,63.2,9490.0],["2010-07-12",58.5,62.0,57.4,60.2,108690.0],["2010-07-13",62.7,62.8,60.5,62.5,37540.0],["2010-07-14",61.1,63.5,61.1,63.5,29520.0],["2010-07-15",63.7,63.7,62.3,63.5,15060.0],["2010-07-16",64.4,64.4,60.5,60.8,24890.0],["2010-07-19",60.8,63.7,60.8,62.1,19560.0],["2010-07-20",62.0,63.3,62.0,63.0,16280.0],["2010-07-21",62.2,63.0,60.7,60.9,13070.0],["2010-07-22",62.4,63.1,62.0,63.1,20480.0],["2010-07-23",62.5,63.9,62.1,63.9,18000.0],["2010-07-26",64.0,66.1,63.2,66.1,26370.0],["2010-07-27",66.0,66.5,65.4,65.9,15790.0],["2010-07-28",64.5,65.8,63.6,64.0,17890.0],["2010-07-29",63.7,64.7,62.7,63.8,11480.0],["2010-07-30",62.7,65.5,62.7,65.3,9490.0],["2010-08-02",65.2,66.9,64.2,65.7,15370.0],["2010-08-03",65.9,68.0,65.9,67.8,18900.0],["2010-08-04",67.3,69.5,67.1,69.5,23350.0],["2010-08-05",69.8,70.0,68.9,69.4,34860.0],["2010-08-06",69.4,70.3,68.2,69.6,18970.0],["2010-08-09",70.4,71.3,69.6,71.3,28100.0],["2010-08-10",72.5,72.5,70.3,71.1,18500.0],["2010-08-11",71.0,71.0,68.5,69.8,35810.0],["2010-08-12",69.8,70.7,69.1,70.0,15590.0],["2010-08-13",69.8,70.2,69.0,69.5,7040.0],["2010-08-16",71.1,71.7,69.9,69.9,22410.0],["2010-08-17",72.0,72.6,70.4,72.6,34350.0],["2010-08-18",71.6,73.1,71.2,72.1,19440.0],["2010-08-19",72.1,72.6,70.8,71.6,24500.0],["2010-08-20",70.4,72.8,70.2,72.5,27300.0],["2010-08-23",72.5,72.7,71.4,71.4,15530.0],["2010-08-24",72.0,72.0,69.4,69.6,23390.0],["2010-08-25",72.6,75.1,71.5,74.8,102480.0],["2010-08-26",75.3,76.2,74.3,75.7,71130.0],["2010-08-27",75.8,76.0,74.1,75.5,26350.0],["2010-08-30",77.5,78.0,75.6,77.2,77930.0],["2010-08-31",76.8,77.7,76.0,77.1,28980.0],["2010-09-01",77.2,77.8,76.2,76.8,28060.0],["2010-09-02",76.8,79.0,76.8,78.8,43460.0],["2010-09-03",78.7,81.4,78.2,81.1,61150.0],["2010-09-07",82.0,83.0,81.1,81.8,59780.0],["2010-09-08",81.2,83.6,81.0,82.2,19820.0],["2010-09-09",82.3,82.6,81.4,82.5,48970.0],["2010-09-10",82.6,84.0,81.6,83.9,32740.0],["2010-09-13",83.6,85.1,82.8,85.0,50080.0],["2010-09-14",85.2,86.2,84.9,85.9,43850.0],["2010-09-15",86.3,86.3,83.8,84.6,53680.0],["2010-09-16",83.0,83.6,80.1,82.1,41550.0],["2010-09-17",81.3,84.3,80.3,83.7,24740.0],["2010-09-20",83.8,85.4,83.7,85.1,59260.0],["2010-09-21",85.5,85.5,83.7,84.4,22540.0],["2010-09-22",85.0,85.1,84.0,84.7,14110.0],["2010-09-23",84.6,85.0,83.7,84.2,9790.0],["2010-09-24",84.4,85.0,83.8,84.8,15260.0],["2010-09-27",83.8,84.9,83.8,84.3,20450.0],["2010-09-28",83.4,84.5,83.4,83.6,22850.0],["2010-09-29",86.0,90.0,84.9,90.0,133140.0],["2010-09-30",90.0,90.0,86.8,86.9,40670.0],["2010-10-01",87.0,89.3,86.9,89.3,41930.0],["2010-10-04",89.7,91.0,89.1,90.6,94800.0],["2010-10-05",91.0,92.0,89.8,91.0,83250.0],["2010-10-06",92.0,95.4,91.0,95.0,100030.0],["2010-10-07",96.0,99.3,93.5,97.3,234440.0],["2010-10-08",95.9,97.2,95.0,95.1,82640.0],["2010-10-11",95.1,95.5,90.1,91.7,83350.0],["2010-10-12",91.0,91.4,88.2,88.5,126730.0],["2010-10-13",88.6,91.6,88.6,90.4,48260.0],["2010-10-14",91.5,93.0,89.9,90.2,58960.0],["2010-10-15",91.6,94.0,89.3,93.9,102110.0],["2010-10-18",98.0,100.1,97.0,99.6,114730.0],["2010-10-19",95.9,97.0,94.6,95.6,79590.0],["2010-10-20",96.3,97.5,95.2,96.8,48800.0],["2010-10-21",97.8,99.0,96.4,97.6,33280.0],["2010-10-22",97.6,97.6,94.2,96.0,40980.0],["2010-10-25",98.0,98.2,96.7,97.8,27030.0],["2010-10-26",97.8,97.8,96.4,96.9,23530.0],["2010-10-27",95.8,97.5,95.8,97.5,25090.0],["2010-10-28",97.8,98.3,96.1,96.8,28530.0],["2010-10-29",96.5,97.4,96.2,96.6,14870.0],["2010-11-01",97.9,98.9,97.0,98.7,38910.0],["2010-11-02",100.1,100.5,99.2,100.0,78480.0],["2010-11-03",99.0,99.9,98.0,98.6,24970.0],["2010-11-04",99.3,99.8,96.6,96.9,30950.0],["2010-11-05",96.5,98.0,96.5,97.7,17130.0],["2010-11-08",97.6,99.0,95.3,96.8,18750.0],["2010-11-09",96.8,97.5,93.0,93.4,34640.0],["2010-11-10",93.4,93.5,91.5,92.6,30160.0],["2010-11-11",88.1,91.8,87.3,90.0,35060.0],["2010-11-12",90.0,90.0,88.2,88.6,14660.0],["2010-11-15",90.0,90.0,87.0,87.9,31020.0],["2010-11-16",87.2,87.5,84.7,85.8,34800.0],["2010-11-17",85.1,87.4,85.1,86.5,10820.0],["2010-11-18",87.9,88.5,87.0,87.8,17050.0],["2010-11-19",87.5,88.1,86.0,88.0,27100.0],["2010-11-22",88.0,88.1,86.5,86.8,10300.0],["2010-11-23",84.2,86.0,84.2,85.6,13600.0],["2010-11-24",84.8,86.0,84.0,84.8,22330.0],["2010-11-26",84.4,84.8,82.8,83.7,17590.0],["2010-11-29",86.8,92.8,86.0,88.0,69440.0],["2010-11-30",87.7,89.0,86.4,87.4,86060.0],["2010-12-01",87.2,89.3,87.2,88.3,24830.0],["2010-12-02",88.8,89.4,86.5,86.7,20460.0],["2010-12-03",86.5,88.9,86.4,87.8,14700.0],["2010-12-06",88.1,88.9,87.6,88.4,26180.0],["2010-12-07",90.0,90.0,86.0,86.8,17470.0],["2010-12-08",87.6,88.0,86.3,87.5,16560.0],["2010-12-09",86.9,87.5,86.5,87.2,9120.0],["2010-12-10",88.6,90.0,87.5,89.5,46020.0],["2010-12-13",91.8,92.6,90.3,91.5,71170.0],["2010-12-14",91.3,92.7,89.6,91.4,26320.0],["2010-12-15",93.0,94.6,93.0,93.5,45630.0],["2010-12-16",94.9,95.0,93.5,95.0,17810.0],["2010-12-17",95.0,95.0,92.6,93.7,32640.0],["2010-12-20",96.0,96.6,94.4,94.9,46300.0],["2010-12-21",95.4,96.9,95.3,96.8,28080.0],["2010-12-22",97.0,98.3,97.0,98.1,19130.0],["2010-12-23",98.1,98.4,97.2,98.1,15650.0],["2010-12-27",97.7,99.8,97.1,99.0,38490.0],["2010-12-28",98.5,99.9,98.5,99.5,24410.0],["2010-12-29",99.5,100.0,99.3,100.0,18430.0],["2010-12-30",99.6,100.0,99.5,99.9,19950.0],["2010-12-31",99.3,100.0,98.6,99.8,12730.0],["2011-01-03",100.0,104.2,100.0,104.1,84430.0],["2011-01-04",105.0,105.9,100.4,103.3,42170.0],["2011-01-05",101.8,103.0,100.8,102.2,20530.0],["2011-01-06",102.7,104.7,102.7,104.6,49490.0],["2011-01-07",104.1,105.0,102.4,104.1,27010.0],["2011-01-10",95.1,98.8,91.6,98.2,86090.0],["2011-01-11",100.0,101.2,99.4,101.2,37680.0],["2011-01-12",102.3,103.6,100.7,101.9,48420.0],["2011-01-13",100.3,102.0,99.4,101.4,31240.0],["2011-01-14",101.5,101.5,99.4,100.6,25240.0],["2011-01-18",100.0,100.0,97.8,100.0,32080.0],["2011-01-19",99.6,101.7,99.2,101.2,49440.0],["2011-01-20",101.3,101.4,98.8,100.0,29590.0],["2011-01-21",101.4,101.4,98.4,98.6,19800.0],["2011-01-24",96.5,98.6,95.1,98.6,26670.0],["2011-01-25",100.0,100.1,96.1,96.8,18200.0],["2011-01-26",96.2,98.3,95.5,96.7,32750.0],["2011-01-27",97.0,97.9,95.4,96.2,25070.0],["2011-01-28",95.0,96.3,93.1,94.4,22790.0],["2011-01-31",92.8,98.0,92.6,97.3,48730.0],["2011-02-01",95.6,98.0,95.2,97.7,50710.0],["2011-02-02",96.2,99.8,96.2,99.5,37710.0],["2011-02-03",99.0,104.4,98.0,104.3,83250.0],["2011-02-04",103.5,106.0,101.5,104.1,79790.0],["2011-02-07",103.9,104.0,100.6,101.5,57910.0],["2011-02-08",100.4,101.5,94.6,99.2,101110.0],["2011-02-09",98.9,99.0,96.0,96.0,78890.0],["2011-02-10",93.9,95.1,91.5,92.9,55700.0],["2011-02-11",93.0,95.0,91.2,94.7,46350.0],["2011-02-14",95.2,98.4,95.2,96.7,38160.0],["2011-02-15",96.6,98.0,96.0,96.9,40230.0],["2011-02-16",97.9,97.9,95.0,95.9,34310.0],["2011-02-17",95.4,97.0,94.2,96.0,36770.0],["2011-02-18",95.2,96.4,94.9,96.2,43540.0],["2011-02-22",95.0,96.9,93.8,94.8,65520.0],["2011-02-23",95.0,96.5,93.2,96.1,91780.0],["2011-02-24",97.0,98.2,88.8,93.6,161190.0],["2011-02-25",67.0,76.8,66.2,76.3,772440.0],["2011-02-28",73.7,73.7,69.0,70.5,222630.0],["2011-03-01",71.2,71.2,67.5,70.4,87340.0],["2011-03-02",69.7,69.9,67.3,67.5,74320.0],["2011-03-03",66.1,67.0,65.0,67.0,70760.0],["2011-03-04",65.9,66.8,65.0,65.7,45220.0],["2011-03-07",65.6,65.6,62.5,62.6,95350.0],["2011-03-08",61.8,64.2,61.2,63.7,62300.0],["2011-03-09",63.3,63.7,62.3,63.1,29740.0],["2011-03-10",62.1,63.5,61.5,62.2,44890.0],["2011-03-11",61.5,62.8,61.5,62.5,25850.0],["2011-03-14",62.5,63.5,61.7,62.8,62150.0],["2011-03-15",61.0,63.1,60.8,62.9,44530.0],["2011-03-16",63.7,63.9,61.5,62.1,32650.0],["2011-03-17",63.3,63.3,60.2,61.0,47980.0],["2011-03-18",58.5,60.8,57.4,58.3,190210.0],["2011-03-21",59.9,61.7,59.2,59.7,50380.0],["2011-03-22",60.5,61.1,59.3,60.0,48900.0],["2011-03-23",59.8,60.1,59.0,60.1,21320.0],["2011-03-24",59.9,62.4,59.8,61.8,22930.0],["2011-03-25",62.4,63.2,61.2,61.4,23480.0],["2011-03-28",62.7,63.3,62.2,62.7,34410.0],["2011-03-29",62.1,62.5,61.5,61.9,18090.0],["2011-03-30",62.0,62.3,61.5,61.8,24990.0],["2011-03-31",62.1,62.2,60.5,60.8,12840.0],["2011-04-01",60.8,61.8,60.8,61.1,19510.0],["2011-04-04",63.3,63.3,60.4,61.4,23500.0],["2011-04-05",61.5,62.7,61.1,62.6,15040.0],["2011-04-06",64.8,65.5,64.1,64.6,40140.0],["2011-04-07",64.7,65.5,63.7,64.3,26920.0],["2011-04-08",65.5,67.1,65.5,66.4,30610.0],["2011-04-11",71.8,72.5,69.1,71.4,76090.0],["2011-04-12",71.4,72.4,69.1,70.9,30740.0],["2011-04-13",72.8,72.8,70.5,72.4,19030.0],["2011-04-14",72.3,72.3,70.3,71.4,10560.0],["2011-04-15",70.8,71.0,69.5,71.0,23400.0],["2011-04-18",70.0,70.1,67.3,69.1,19460.0],["2011-04-19",67.8,70.0,67.6,67.9,22410.0],["2011-04-20",68.5,69.8,68.5,69.4,13570.0],["2011-04-21",69.4,70.1,68.7,69.3,6100.0],["2011-04-25",69.4,69.9,68.8,69.6,6680.0],["2011-04-26",68.7,70.1,68.7,69.8,7820.0],["2011-04-27",70.9,70.9,67.9,70.0,12630.0],["2011-04-28",68.7,69.7,68.2,68.7,9790.0],["2011-04-29",68.5,69.7,68.3,69.7,4200.0],["2011-05-02",69.0,69.4,67.7,68.1,9600.0],["2011-05-03",66.1,66.9,65.3,65.9,15130.0],["2011-05-04",65.0,66.1,65.0,65.3,21200.0],["2011-05-05",65.0,65.9,65.0,65.4,10990.0],["2011-05-06",65.5,67.8,65.5,66.2,23440.0],["2011-05-09",69.9,69.9,66.4,67.5,8660.0],["2011-05-10",67.5,67.5,65.3,66.1,10050.0],["2011-05-11",65.5,66.0,64.7,65.2,5740.0],["2011-05-12",64.5,64.8,63.1,64.8,14130.0],["2011-05-13",65.0,65.0,63.2,63.2,10980.0],["2011-05-16",62.5,63.4,60.7,60.9,24600.0],["2011-05-17",60.5,63.0,60.5,62.4,11740.0],["2011-05-18",63.1,67.0,62.9,66.1,15260.0],["2011-05-19",65.8,67.2,65.0,66.8,11120.0],["2011-05-20",66.7,67.7,65.9,66.3,10500.0],["2011-05-23",63.1,64.3,62.0,62.3,19260.0],["2011-05-24",62.5,62.9,61.6,62.2,10300.0],["2011-05-25",60.7,62.0,60.6,61.1,10620.0],["2011-05-26",60.2,63.8,60.2,63.2,5510.0],["2011-05-27",64.3,64.3,62.3,63.2,7590.0],["2011-05-31",62.6,63.2,61.1,62.0,46180.0],["2011-06-01",61.3,63.0,61.0,61.0,140190.0],["2011-06-02",62.0,65.8,61.6,65.6,51270.0],["2011-06-03",65.0,67.4,64.8,66.1,30900.0],["2011-06-06",65.2,68.7,65.0,67.8,15790.0],["2011-06-07",67.4,68.6,66.2,67.5,20210.0],["2011-06-08",67.2,67.8,65.0,65.0,16070.0],["2011-06-09",64.5,65.0,62.3,64.0,25020.0],["2011-06-10",63.1,64.2,62.6,63.5,13670.0],["2011-06-13",61.6,62.8,61.6,62.7,34850.0],["2011-06-14",62.4,64.3,62.4,62.8,10620.0],["2011-06-15",63.6,63.7,62.0,63.3,16960.0],["2011-06-16",62.6,62.9,61.2,61.5,15560.0],["2011-06-17",62.0,62.7,62.0,62.5,8260.0],["2011-06-20",61.6,62.5,61.5,62.1,22480.0],["2011-06-21",63.1,63.3,61.3,62.9,6940.0],["2011-06-22",62.6,63.5,62.4,62.6,4240.0],["2011-06-23",61.6,63.1,61.2,63.1,10860.0],["2011-06-24",63.0,63.0,62.0,62.0,5890.0],["2011-06-27",61.8,62.5,61.5,61.9,4710.0],["2011-06-28",61.4,62.6,61.4,62.6,3690.0],["2011-06-29",62.5,62.9,61.5,62.3,5680.0],["2011-06-30",61.6,63.1,61.5,62.6,11510.0],["2011-07-01",62.6,63.4,62.0,63.1,5000.0],["2011-07-05",62.9,65.6,62.8,65.3,15390.0],["2011-07-06",65.0,68.3,64.8,67.1,32490.0],["2011-07-07",67.1,68.0,66.5,66.7,20480.0],["2011-07-08",66.7,67.7,66.0,66.8,13660.0],["2011-07-11",66.3,66.5,65.1,66.0,41960.0],["2011-07-12",66.3,71.4,66.3,69.4,73090.0],["2011-07-13",69.7,71.6,69.7,69.9,24450.0],["2011-07-14",68.9,70.2,66.2,68.5,40630.0],["2011-07-15",68.5,69.1,67.1,67.9,10850.0],["2011-07-18",66.4,66.8,61.7,63.6,59090.0],["2011-07-19",64.0,64.9,62.5,64.5,25900.0],["2011-07-20",65.8,67.1,64.2,66.4,31670.0],["2011-07-21",68.9,69.2,67.0,67.3,51750.0],["2011-07-22",67.4,68.2,67.1,67.5,25090.0],["2011-07-25",67.1,67.7,66.1,66.8,20640.0],["2011-07-26",66.1,66.9,65.0,65.5,15950.0],["2011-07-27",65.0,65.4,62.6,63.6,16460.0],["2011-07-28",62.7,64.9,62.7,64.0,22610.0],["2011-07-29",64.4,65.0,62.7,64.4,18710.0],["2011-08-01",65.2,67.0,63.7,66.4,24960.0],["2011-08-02",65.4,65.9,62.0,62.4,37460.0],["2011-08-03",62.5,63.8,60.5,62.6,26430.0],["2011-08-04",61.5,61.5,57.2,58.8,44230.0],["2011-08-05",59.1,59.8,56.0,56.7,42830.0],["2011-08-08",51.5,53.1,46.5,48.8,61520.0],["2011-08-09",51.4,52.7,46.7,51.2,42390.0],["2011-08-10",48.3,51.3,43.4,44.9,44420.0],["2011-08-11",43.6,46.0,42.5,44.5,48860.0],["2011-08-12",45.1,47.4,44.2,46.2,23880.0],["2011-08-15",47.5,49.8,46.7,49.4,23130.0],["2011-08-16",48.8,48.9,46.9,47.8,22420.0],["2011-08-17",50.3,52.1,49.3,51.0,37830.0],["2011-08-18",44.5,48.9,44.5,48.5,32010.0],["2011-08-19",47.0,48.5,46.6,47.0,14230.0],["2011-08-22",48.5,48.9,46.5,46.9,16070.0],["2011-08-23",47.1,48.8,46.5,47.6,10800.0],["2011-08-24",47.0,47.9,46.5,47.7,16180.0],["2011-08-25",45.5,47.6,45.5,47.5,16860.0],["2011-08-26",46.9,48.1,46.3,47.4,7820.0],["2011-08-29",48.4,50.0,48.2,49.9,15610.0],["2011-08-30",49.7,50.0,48.1,49.9,8400.0],["2011-08-31",49.6,49.9,47.5,47.5,26350.0],["2011-09-01",47.6,48.9,47.3,47.6,9550.0],["2011-09-02",47.6,48.5,46.4,48.1,11110.0],["2011-09-06",46.2,46.2,44.5,46.1,24560.0],["2011-09-07",46.4,48.1,46.0,47.3,9080.0],["2011-09-08",46.2,47.5,46.2,47.1,7620.0],["2011-09-09",47.1,47.3,45.4,45.9,7740.0],["2011-09-12",40.7,44.2,40.6,43.6,17390.0],["2011-09-13",44.5,44.6,42.8,43.8,17470.0],["2011-09-14",43.2,44.2,42.6,43.9,13780.0],["2011-09-15",44.3,45.3,43.5,45.0,8970.0],["2011-09-16",45.4,46.1,44.5,45.9,23320.0],["2011-09-19",46.1,46.4,44.2,45.8,12270.0],["2011-09-20",44.9,48.0,44.9,47.1,8790.0],["2011-09-21",47.1,48.5,46.4,46.9,16550.0],["2011-09-22",45.2,45.6,43.0,45.1,13230.0],["2011-09-23",45.0,45.0,43.0,44.4,11410.0],["2011-09-26",43.9,45.5,42.9,45.0,17050.0],["2011-09-27",46.2,49.5,46.1,47.7,19140.0],["2011-09-28",49.9,49.9,46.4,46.5,6840.0],["2011-09-29",47.7,47.7,45.0,46.5,9320.0],["2011-09-30",46.0,48.7,45.5,46.0,10870.0],["2011-10-03",45.2,46.7,44.2,44.2,8300.0],["2011-10-04",43.7,45.3,43.7,44.9,11930.0],["2011-10-05",45.6,46.6,45.2,46.3,15550.0],["2011-10-06",46.1,47.6,46.0,46.6,10060.0],["2011-10-07",46.6,47.1,45.1,45.9,4580.0],["2011-10-10",47.1,47.8,46.7,47.0,10620.0],["2011-10-11",46.9,47.7,46.5,47.5,4050.0],["2011-10-12",47.2,49.6,47.2,48.9,8870.0],["2011-10-13",48.8,49.0,48.0,48.6,4010.0],["2011-10-14",49.0,49.0,47.9,48.2,33660.0],["2011-10-17",48.9,51.3,48.5,49.5,21020.0],["2011-10-18",50.7,54.2,50.6,52.8,23030.0],["2011-10-19",53.0,53.2,51.7,52.0,7520.0],["2011-10-20",52.0,52.1,51.0,51.9,3090.0],["2011-10-21",52.1,54.8,51.9,53.9,8250.0],["2011-10-24",56.1,62.5,54.7,61.3,36780.0],["2011-10-25",64.0,64.4,61.4,64.3,40200.0],["2011-10-26",63.4,64.0,61.8,63.2,10380.0],["2011-10-27",64.7,65.8,64.4,64.9,20120.0],["2011-10-28",65.9,65.9,64.0,65.0,16450.0],["2011-10-31",62.5,62.9,60.9,61.1,14310.0],["2011-11-01",58.8,62.0,58.8,61.5,23170.0],["2011-11-02",64.0,64.0,62.0,63.1,12650.0],["2011-11-03",64.6,65.7,63.1,64.1,9600.0],["2011-11-04",63.5,64.2,62.8,63.2,4410.0],["2011-11-07",63.3,63.6,61.2,62.8,6070.0],["2011-11-08",63.2,65.3,62.1,64.0,13200.0],["2011-11-09",63.1,63.1,61.9,62.7,9750.0],["2011-11-10",64.1,65.4,63.6,64.7,9220.0],["2011-11-11",65.1,67.0,64.4,65.8,37170.0],["2011-11-14",66.5,66.5,64.0,64.6,6610.0],["2011-11-15",65.4,65.4,63.5,64.0,7260.0],["2011-11-16",62.1,64.1,61.4,63.6,6490.0],["2011-11-17",63.8,65.2,63.7,65.0,7240.0],["2011-11-18",64.8,64.8,63.2,64.1,5680.0],["2011-11-21",61.5,61.5,59.1,60.8,19230.0],["2011-11-22",60.4,60.5,59.5,59.7,8330.0],["2011-11-23",62.4,62.4,58.1,58.7,8350.0],["2011-11-25",57.8,59.0,57.8,58.2,2130.0],["2011-11-28",59.8,60.6,59.3,60.0,8990.0],["2011-11-29",58.0,59.3,57.0,58.5,7100.0],["2011-11-30",59.3,61.1,58.5,60.7,31800.0],["2011-12-01",61.8,63.0,61.3,61.7,7490.0],["2011-12-02",62.1,62.6,60.1,61.3,9280.0],["2011-12-05",61.7,62.3,61.3,61.9,12800.0],["2011-12-06",50.0,55.8,48.5,53.9,141410.0],["2011-12-07",54.0,54.6,51.8,53.1,42700.0],["2011-12-08",56.3,56.5,53.0,53.5,15450.0],["2011-12-09",53.6,54.1,53.5,53.7,7720.0],["2011-12-12",52.2,53.0,52.0,52.2,10030.0],["2011-12-13",52.8,54.0,52.2,52.8,7480.0],["2011-12-14",52.1,53.8,52.1,53.0,9970.0],["2011-12-15",54.3,54.3,52.0,52.4,15370.0],["2011-12-16",52.0,53.0,51.9,52.3,5980.0],["2011-12-19",51.9,52.5,51.0,51.5,12870.0],["2011-12-20",50.1,51.8,50.1,51.4,13560.0],["2011-12-21",51.6,51.6,50.5,51.0,13500.0],["2011-12-22",50.3,50.4,49.5,50.1,14670.0],["2011-12-23",49.6,50.9,49.0,50.0,5060.0],["2011-12-27",49.5,50.4,49.0,49.6,10320.0],["2011-12-28",49.0,49.6,47.8,48.8,7940.0],["2011-12-29",48.0,49.7,47.8,49.5,10150.0],["2011-12-30",49.7,49.8,48.9,49.3,5730.0],["2012-01-03",50.3,50.4,49.7,50.0,10470.0],["2012-01-04",50.0,50.9,50.0,50.8,6010.0],["2012-01-05",50.2,52.6,50.2,52.6,6090.0],["2012-01-06",52.4,53.4,52.0,52.7,5600.0],["2012-01-09",55.0,57.9,55.0,56.5,26510.0],["2012-01-10",58.2,58.4,57.0,58.2,15100.0],["2012-01-11",57.0,59.6,56.5,58.6,16190.0],["2012-01-12",58.0,58.0,56.3,56.8,7810.0],["2012-01-13",57.6,57.6,55.1,56.3,7500.0],["2012-01-17",56.9,57.5,56.4,57.4,8090.0],["2012-01-18",56.9,58.2,56.3,58.2,13380.0],["2012-01-19",58.0,59.2,57.9,58.6,15290.0],["2012-01-20",58.0,59.5,57.5,59.1,10600.0],["2012-01-23",59.1,59.9,58.0,59.0,10990.0],["2012-01-24",57.8,58.7,56.2,57.4,40240.0],["2012-01-25",56.6,57.4,52.0,56.8,22910.0],["2012-01-26",54.8,56.9,54.2,56.1,19000.0],["2012-01-27",55.7,56.6,55.0,55.7,9540.0],["2012-01-30",54.9,55.2,54.0,54.5,22140.0],["2012-01-31",53.7,58.6,53.7,56.8,38760.0],["2012-02-01",56.0,59.2,54.5,57.4,42930.0],["2012-02-02",57.2,60.6,57.2,60.0,23590.0],["2012-02-03",60.6,62.8,60.6,61.3,27280.0],["2012-02-06",61.3,64.6,60.8,64.4,28530.0],["2012-02-07",63.9,65.3,63.1,64.6,16190.0],["2012-02-08",65.6,65.6,64.0,65.1,28660.0],["2012-02-09",66.0,66.4,63.7,65.0,24120.0],["2012-02-10",64.3,65.2,63.8,64.0,8040.0],["2012-02-13",64.0,64.8,62.7,63.8,18120.0],["2012-02-14",63.2,63.9,61.1,61.8,13390.0],["2012-02-15",62.0,62.4,60.7,61.3,15710.0],["2012-02-16",54.4,56.5,53.3,54.5,293870.0],["2012-02-17",54.9,56.3,54.6,56.1,41210.0],["2012-02-21",56.9,57.5,54.8,56.0,43300.0],["2012-02-22",55.0,55.1,53.2,54.1,31770.0],["2012-02-23",53.9,55.0,53.5,54.8,33740.0],["2012-02-24",54.5,55.2,54.3,55.0,16810.0],["2012-02-27",54.7,55.4,53.9,54.5,22980.0],["2012-02-28",55.3,55.4,53.9,54.2,27230.0],["2012-02-29",54.0,55.0,53.4,53.4,26240.0],["2012-03-01",53.8,54.9,53.5,54.0,20740.0],["2012-03-02",54.1,55.0,52.8,53.4,21510.0],["2012-03-05",53.7,55.1,53.6,54.5,28570.0],["2012-03-06",54.3,55.0,53.2,54.8,64820.0],["2012-03-07",55.0,55.8,53.7,54.4,97380.0],["2012-03-08",55.2,55.5,53.9,55.3,32030.0],["2012-03-09",54.8,55.4,54.4,55.3,11970.0],["2012-03-12",55.5,55.6,54.7,55.6,16700.0],["2012-03-13",55.7,59.4,55.5,59.3,34610.0],["2012-03-14",59.0,59.3,56.6,57.8,29880.0],["2012-03-15",58.5,58.9,57.2,58.6,9530.0],["2012-03-16",58.0,58.4,56.5,56.5,22260.0],["2012-03-19",57.5,59.5,56.1,57.4,50680.0],["2012-03-20",56.8,58.8,56.2,58.8,22970.0],["2012-03-21",58.6,60.6,58.0,60.6,34180.0],["2012-03-22",59.6,60.2,59.0,59.3,17870.0],["2012-03-23",59.5,61.1,59.3,61.0,19170.0],["2012-03-26",62.3,63.7,61.5,63.7,40860.0],["2012-03-27",63.8,65.5,63.6,63.9,68080.0],["2012-03-28",63.5,64.2,61.6,62.2,37590.0],["2012-03-29",61.6,63.1,61.1,62.6,39750.0],["2012-03-30",63.0,64.1,62.7,63.7,27930.0],["2012-04-02",64.5,64.8,63.7,64.5,38150.0],["2012-04-03",65.0,66.0,64.4,66.0,48440.0],["2012-04-04",65.8,66.0,64.0,64.7,54110.0],["2012-04-05",64.5,65.5,64.0,64.8,39630.0],["2012-04-09",63.7,64.8,63.1,63.2,36240.0],["2012-04-10",63.3,64.1,62.5,62.5,35490.0],["2012-04-11",62.8,63.9,58.6,59.7,81650.0],["2012-04-12",60.0,63.5,60.0,63.0,34880.0],["2012-04-13",63.0,63.0,61.5,62.5,22220.0],["2012-04-16",62.6,63.4,60.4,61.2,27350.0],["2012-04-17",60.4,62.4,60.4,61.3,33120.0],["2012-04-18",61.1,62.7,61.1,62.3,18230.0],["2012-04-19",63.4,65.1,62.9,65.0,65880.0],["2012-04-20",67.6,67.8,65.5,67.8,73640.0],["2012-04-23",70.1,71.2,68.6,71.2,72600.0],["2012-04-24",70.4,71.6,69.5,71.3,96260.0],["2012-04-25",71.6,72.7,68.0,72.0,150210.0],["2012-04-26",72.8,73.3,70.1,70.6,68100.0],["2012-04-27",70.9,70.9,68.0,69.9,116460.0],["2012-04-30",72.8,72.8,67.7,69.5,211200.0],["2012-05-01",67.8,67.8,58.0,61.9,419580.0],["2012-05-02",76.9,77.0,69.1,70.1,1314940.0],["2012-05-03",69.5,69.8,65.1,67.3,311800.0],["2012-05-04",68.0,70.5,66.2,68.7,198150.0],["2012-05-07",67.9,70.0,66.7,69.4,110050.0],["2012-05-08",69.3,69.3,66.9,67.1,115310.0],["2012-05-09",66.3,66.3,62.8,64.2,101270.0],["2012-05-10",63.6,69.5,63.5,69.0,113010.0],["2012-05-11",68.1,69.3,67.0,67.6,46250.0],["2012-05-14",66.0,66.8,64.5,65.0,57190.0],["2012-05-15",63.2,64.2,62.1,63.0,52720.0],["2012-05-16",61.7,62.4,60.8,61.7,77160.0],["2012-05-17",60.5,61.8,59.8,60.8,59460.0],["2012-05-18",60.8,62.1,58.8,62.0,82360.0],["2012-05-21",62.5,64.7,62.0,64.4,64190.0],["2012-05-22",64.8,66.1,63.0,63.5,27640.0],["2012-05-23",62.2,62.4,60.5,61.4,71600.0],["2012-05-24",61.4,61.6,60.4,60.8,38640.0],["2012-05-25",60.9,62.9,60.6,62.8,20360.0],["2012-05-29",62.4,63.4,61.2,61.9,27860.0],["2012-05-30",61.8,63.5,61.5,63.5,28430.0],["2012-05-31",63.2,64.6,61.3,64.6,50010.0],["2012-06-01",62.8,64.3,62.5,62.8,33320.0],["2012-06-04",62.3,63.5,61.3,61.5,31430.0],["2012-06-05",61.0,63.9,61.0,63.7,40880.0],["2012-06-06",63.9,65.5,63.6,65.3,50220.0],["2012-06-07",65.5,68.0,64.9,66.4,43410.0],["2012-06-08",66.5,67.3,65.6,66.9,22830.0],["2012-06-11",66.7,67.8,63.5,66.5,56150.0],["2012-06-12",66.6,67.4,65.2,66.9,20220.0],["2012-06-13",66.0,67.3,65.1,65.2,23850.0],["2012-06-14",66.4,66.6,65.1,65.5,23200.0],["2012-06-15",65.4,66.0,65.4,65.7,19970.0],["2012-06-18",64.6,64.6,62.5,64.1,38090.0],["2012-06-19",64.0,65.0,63.9,65.0,24370.0],["2012-06-20",64.8,68.0,63.7,67.8,71620.0],["2012-06-21",68.0,68.0,65.4,66.0,23160.0],["2012-06-22",55.7,62.7,53.1,61.9,148350.0],["2012-06-25",60.4,60.4,57.2,58.3,61570.0],["2012-06-26",56.6,57.1,55.1,55.8,67600.0],["2012-06-27",55.6,57.2,55.5,56.4,21450.0],["2012-06-28",56.4,56.8,55.4,56.3,36510.0],["2012-06-29",56.7,57.7,55.5,57.3,18230.0],["2012-07-02",57.5,58.3,56.5,58.1,24570.0],["2012-07-03",57.5,59.4,56.7,59.0,11110.0],["2012-07-05",58.4,59.3,58.4,59.1,14290.0],["2012-07-06",58.8,59.6,58.1,58.9,9180.0],["2012-07-09",57.9,58.8,56.0,56.4,25340.0],["2012-07-10",56.7,57.3,56.6,57.1,12910.0],["2012-07-11",56.1,57.6,55.6,56.8,20190.0],["2012-07-12",56.1,58.7,56.1,58.1,15350.0],["2012-07-13",58.3,58.7,57.5,58.0,13190.0],["2012-07-16",57.0,58.0,56.0,57.2,17710.0],["2012-07-17",56.5,57.4,56.1,56.7,12620.0],["2012-07-18",55.4,56.5,55.1,55.6,19750.0],["2012-07-19",55.0,57.0,54.0,57.0,28500.0],["2012-07-20",56.4,57.8,56.3,57.2,38530.0],["2012-07-23",55.5,57.4,55.2,56.4,21500.0],["2012-07-24",56.1,58.2,56.0,56.5,30590.0],["2012-07-25",56.5,58.0,56.3,57.2,18480.0],["2012-07-26",57.9,58.9,57.0,58.1,22810.0],["2012-07-27",58.4,60.7,58.3,59.8,38240.0],["2012-07-30",59.6,60.0,58.6,59.0,26810.0],["2012-07-31",58.6,59.0,57.6,58.2,19540.0],["2012-08-01",58.1,59.9,57.5,58.5,12070.0],["2012-08-02",58.0,58.9,56.7,57.0,9830.0],["2012-08-03",57.7,58.7,56.9,57.3,8280.0],["2012-08-06",57.3,59.0,57.3,58.3,15900.0],["2012-08-07",58.6,59.8,58.3,59.3,13720.0],["2012-08-08",58.9,58.9,57.7,58.1,8560.0],["2012-08-09",57.4,58.9,57.3,58.5,9590.0],["2012-08-10",58.0,58.1,56.0,57.3,22780.0],["2012-08-13",56.0,56.7,55.9,56.0,14120.0],["2012-08-14",55.8,57.0,55.6,56.1,17190.0],["2012-08-15",55.7,57.0,55.4,56.5,18560.0],["2012-08-16",56.1,56.5,55.2,55.4,12090.0],["2012-08-17",55.1,55.4,54.0,54.6,11240.0],["2012-08-20",53.8,54.4,52.0,52.2,28180.0],["2012-08-21",52.1,53.0,51.9,52.7,14570.0],["2012-08-22",52.4,53.3,52.1,52.9,21560.0],["2012-08-23",52.4,54.0,51.8,53.5,17480.0],["2012-08-24",53.5,53.5,53.0,53.2,9030.0],["2012-08-27",52.9,53.2,52.3,52.5,16380.0],["2012-08-28",55.3,55.4,52.1,52.3,12200.0],["2012-08-29",52.1,53.6,51.5,53.5,15720.0],["2012-08-30",58.0,58.0,52.9,54.5,13000.0],["2012-08-31",54.8,54.9,53.5,54.3,14900.0],["2012-09-04",52.9,53.5,51.6,51.6,20540.0],["2012-09-05",51.5,51.6,50.3,50.8,13500.0],["2012-09-06",50.3,52.0,50.3,51.7,14240.0],["2012-09-07",52.1,52.9,51.6,52.2,6030.0],["2012-09-10",51.3,52.2,51.2,51.5,13150.0],["2012-09-11",49.2,49.3,47.6,48.9,59510.0],["2012-09-12",48.0,49.3,48.0,48.5,21310.0],["2012-09-13",48.1,49.0,48.1,48.7,11510.0],["2012-09-14",48.5,49.6,48.5,48.7,12190.0],["2012-09-17",48.8,49.0,48.0,48.6,20820.0],["2012-09-18",48.7,49.0,48.3,48.7,7900.0],["2012-09-19",48.2,49.0,48.0,48.5,17170.0],["2012-09-20",48.0,48.9,47.1,48.9,25270.0],["2012-09-21",49.0,49.7,48.7,49.0,23100.0],["2012-09-24",49.0,54.0,48.9,53.6,39680.0],["2012-09-25",57.3,57.3,51.2,51.3,13250.0],["2012-09-26",51.3,52.1,50.9,51.7,7090.0],["2012-09-27",52.3,52.8,51.3,52.7,16800.0],["2012-09-28",52.6,52.6,51.2,51.8,4750.0],["2012-10-01",54.0,54.0,51.4,52.7,11100.0],["2012-10-02",52.3,52.3,50.8,51.5,24490.0],["2012-10-03",51.5,52.0,50.2,51.0,9260.0],["2012-10-04",50.8,50.9,50.2,50.7,3520.0],["2012-10-05",50.9,51.2,50.1,50.6,5790.0],["2012-10-08",50.4,50.7,50.1,50.3,3170.0],["2012-10-09",50.0,51.2,50.0,51.2,14790.0],["2012-10-10",51.4,52.2,50.6,51.2,12600.0],["2012-10-11",51.2,51.9,50.4,50.9,17890.0],["2012-10-12",51.3,51.7,50.6,51.4,4040.0],["2012-10-15",52.5,52.6,51.5,52.5,14870.0],["2012-10-16",52.3,52.8,51.7,51.9,7410.0],["2012-10-17",51.8,52.8,51.8,52.4,8210.0],["2012-10-18",52.3,52.5,50.8,51.1,9870.0],["2012-10-19",51.1,51.2,50.1,50.2,28910.0],["2012-10-22",50.1,50.6,49.5,50.1,9950.0],["2012-10-23",49.5,49.7,48.2,49.5,12290.0],["2012-10-24",49.1,49.8,48.9,49.2,8250.0],["2012-10-25",50.2,50.6,49.0,49.6,11300.0],["2012-10-26",49.6,50.2,49.1,49.3,7480.0],["2012-10-31",49.5,49.9,48.0,48.3,10190.0],["2012-11-01",48.7,51.9,48.7,51.0,19070.0],["2012-11-02",50.7,50.8,50.1,50.8,6530.0],["2012-11-05",50.2,51.3,50.2,50.2,18160.0],["2012-11-06",50.5,50.8,47.8,48.0,21010.0],["2012-11-07",48.3,49.0,47.5,48.8,12650.0],["2012-11-08",48.7,48.7,47.5,48.6,8800.0],["2012-11-09",48.0,49.8,47.5,49.0,8380.0],["2012-11-12",49.4,49.7,48.5,48.8,4370.0],["2012-11-13",49.7,55.6,49.7,53.1,74390.0],["2012-11-14",53.0,54.4,52.3,53.3,22900.0],["2012-11-15",52.6,53.7,51.2,53.0,22940.0],["2012-11-16",53.0,53.0,49.6,50.9,24310.0],["2012-11-19",52.3,52.3,49.7,50.5,30650.0],["2012-11-20",50.3,51.9,50.3,51.3,9710.0],["2012-11-21",51.3,53.7,51.1,53.4,22770.0],["2012-11-23",54.9,56.0,53.5,55.6,19670.0],["2012-11-26",55.9,57.0,54.6,56.5,24790.0],["2012-11-27",57.5,57.7,56.4,56.8,9680.0],["2012-11-28",56.2,56.5,55.6,56.4,18290.0],["2012-11-29",56.5,57.0,55.6,56.0,10170.0],["2012-11-30",56.7,56.7,54.4,55.5,34150.0],["2012-12-03",55.5,56.0,53.7,55.1,16530.0],["2012-12-04",55.1,55.4,54.1,55.0,14860.0],["2012-12-05",54.5,55.0,53.7,54.8,7560.0],["2012-12-06",55.3,56.1,54.2,55.2,11810.0],["2012-12-07",55.2,56.0,54.3,56.0,6450.0],["2012-12-10",55.9,56.5,55.0,55.7,11440.0],["2012-12-11",55.1,55.6,54.1,55.3,14240.0],["2012-12-12",54.8,55.6,54.5,54.5,6690.0],["2012-12-13",54.1,54.2,53.3,53.3,7520.0],["2012-12-14",53.2,53.7,52.7,53.1,3420.0],["2012-12-17",52.1,52.8,51.2,51.6,15910.0],["2012-12-18",51.5,51.8,50.5,51.3,6830.0],["2012-12-19",50.7,52.6,49.9,52.1,17230.0],["2012-12-20",51.2,52.2,51.1,51.9,9760.0],["2012-12-21",51.7,51.8,50.5,50.7,9070.0],["2012-12-24",50.3,52.0,50.3,51.7,6640.0],["2012-12-26",51.3,53.0,50.8,52.0,13500.0],["2012-12-27",52.0,52.3,50.5,51.3,13300.0],["2012-12-28",50.5,52.2,50.5,51.9,10330.0],["2012-12-31",51.4,53.0,50.7,51.9,12250.0],["2013-01-02",58.4,58.4,53.0,54.0,24670.0],["2013-01-03",53.1,53.7,52.6,53.0,11700.0],["2013-01-04",53.0,54.1,53.0,53.9,9750.0],["2013-01-07",54.0,54.4,52.3,53.0,27540.0],["2013-01-08",53.6,54.0,52.3,53.5,41940.0],["2013-01-09",53.1,53.4,51.4,52.5,50410.0],["2013-01-10",53.0,53.0,51.5,52.3,26480.0],["2013-01-11",52.3,53.0,51.9,52.8,8220.0],["2013-01-14",52.8,52.8,51.5,51.5,8030.0],["2013-01-15",51.4,52.1,50.9,51.4,9250.0],["2013-01-16",52.1,52.2,51.0,51.3,8850.0],["2013-01-17",51.9,52.0,50.9,51.3,6130.0],["2013-01-18",50.8,52.2,50.3,52.0,18960.0],["2013-01-22",51.9,54.2,51.5,53.6,26710.0],["2013-01-23",55.1,55.1,52.6,52.7,24750.0],["2013-01-24",52.5,53.6,51.4,51.8,35800.0],["2013-01-25",51.7,53.1,50.8,52.2,30290.0],["2013-01-28",52.2,52.3,50.7,51.9,23980.0],["2013-01-29",51.6,52.0,50.5,51.7,23210.0],["2013-01-30",51.6,51.7,50.1,50.3,28630.0],["2013-01-31",50.6,52.5,50.3,51.1,30880.0],["2013-02-01",51.6,52.4,51.5,51.9,16790.0],["2013-02-04",52.2,54.5,51.9,53.6,68470.0],["2013-02-05",61.4,67.3,60.6,61.5,749100.0],["2013-02-06",60.7,60.8,59.3,59.8,71530.0],["2013-02-07",59.0,59.8,57.9,58.5,36620.0],["2013-02-08",58.5,59.0,57.7,58.1,14950.0],["2013-02-11",58.0,58.5,56.2,58.4,30040.0],["2013-02-12",58.5,58.9,57.0,57.3,16050.0],["2013-02-13",57.3,59.8,56.0,59.0,30570.0],["2013-02-14",58.0,59.0,57.7,58.9,12100.0],["2013-02-15",58.4,58.5,57.7,58.5,19700.0],["2013-02-19",58.1,58.8,57.2,58.4,24940.0],["2013-02-20",58.5,58.5,57.1,57.7,25730.0],["2013-02-21",57.9,57.9,55.6,57.6,18130.0],["2013-02-22",57.7,59.0,57.1,58.1,23820.0],["2013-02-25",58.3,59.4,57.5,59.1,19010.0],["2013-02-26",58.8,59.0,58.1,58.1,9180.0],["2013-02-27",58.6,58.7,57.3,58.0,12800.0],["2013-02-28",57.7,57.7,56.4,57.2,15280.0],["2013-03-01",56.9,56.9,55.5,56.6,40800.0],["2013-03-04",56.2,57.5,55.5,56.7,11980.0],["2013-03-05",56.1,57.6,56.0,57.3,16140.0],["2013-03-06",57.2,57.6,56.6,56.8,5770.0],["2013-03-07",56.8,57.5,56.1,57.1,13250.0],["2013-03-08",57.1,59.8,56.9,58.9,44310.0],["2013-03-11",58.5,58.7,56.6,57.4,24110.0],["2013-03-12",57.2,57.4,56.2,57.4,15660.0],["2013-03-13",56.8,56.8,55.3,56.0,9990.0],["2013-03-14",55.8,56.1,54.6,55.2,17760.0],["2013-03-15",57.3,58.1,53.7,53.9,23290.0],["2013-03-18",53.7,55.7,52.5,54.4,70440.0],["2013-03-19",55.5,56.6,54.5,56.5,30340.0],["2013-03-20",56.9,57.4,55.7,55.8,20060.0],["2013-03-21",55.8,56.5,54.6,55.1,13150.0],["2013-03-22",55.1,55.5,54.0,55.4,13420.0],["2013-03-25",55.6,55.6,54.4,55.1,4990.0],["2013-03-26",55.0,55.7,54.0,55.4,4790.0],["2013-03-27",55.2,55.5,54.2,55.0,8100.0],["2013-03-28",54.5,55.1,54.3,54.9,8240.0],["2013-04-01",54.7,55.1,54.2,54.9,9150.0],["2013-04-02",55.0,56.2,54.5,55.9,13350.0],["2013-04-03",56.3,56.9,55.7,56.0,12010.0],["2013-04-04",56.6,57.0,55.5,55.7,14850.0],["2013-04-05",55.9,55.9,54.9,55.3,8760.0],["2013-04-08",55.1,56.1,54.5,55.7,17010.0],["2013-04-09",55.4,56.7,55.3,56.3,10580.0],["2013-04-10",55.9,56.2,55.0,56.2,26640.0],["2013-04-11",55.9,56.2,55.0,56.0,22980.0],["2013-04-12",55.0,56.0,54.9,56.0,13230.0],["2013-04-15",56.0,56.1,54.8,56.1,12310.0],["2013-04-16",56.4,56.4,55.0,55.8,11850.0],["2013-04-17",56.3,56.5,54.8,56.0,9810.0],["2013-04-18",55.5,55.7,54.3,55.3,18320.0],["2013-04-19",55.1,55.9,53.6,55.4,18260.0],["2013-04-22",54.7,56.0,53.6,55.5,16050.0],["2013-04-23",55.2,56.1,55.1,56.0,15070.0],["2013-04-24",55.9,56.2,55.1,56.2,7150.0],["2013-04-25",56.3,56.3,55.1,55.5,6810.0],["2013-04-26",55.5,55.6,53.8,55.1,22130.0],["2013-04-29",56.6,58.1,56.3,56.4,36450.0],["2013-04-30",56.7,57.1,56.3,56.7,13570.0],["2013-05-01",56.7,56.7,54.7,55.1,18430.0],["2013-05-02",55.2,55.4,54.6,54.7,8000.0],["2013-05-03",55.0,55.2,54.8,55.2,9540.0],["2013-05-06",55.0,55.6,53.8,53.8,35860.0],["2013-05-07",54.4,54.6,53.6,53.9,23110.0],["2013-05-08",54.2,54.2,50.1,53.1,33530.0],["2013-05-09",52.6,53.3,52.4,52.6,6720.0],["2013-05-10",52.5,52.9,52.5,52.5,8230.0],["2013-05-13",52.4,52.8,51.0,52.3,17580.0],["2013-05-14",51.3,53.1,51.3,53.1,9570.0],["2013-05-15",52.9,53.1,52.1,52.6,7190.0],["2013-05-16",52.0,52.7,52.0,52.2,9420.0],["2013-05-17",52.3,52.5,51.1,51.6,15920.0],["2013-05-20",51.6,52.6,50.7,52.0,17870.0],["2013-05-21",52.3,52.5,51.8,52.1,10430.0],["2013-05-22",52.5,52.9,52.0,52.1,9550.0],["2013-05-23",51.9,52.5,51.2,52.0,14580.0],["2013-05-24",52.0,52.4,51.0,52.0,11410.0],["2013-05-28",52.0,52.4,51.7,51.7,8540.0],["2013-05-29",51.4,52.0,51.1,51.8,12860.0],["2013-05-30",51.8,52.0,51.2,51.2,5360.0],["2013-05-31",51.0,51.5,50.9,50.9,13400.0],["2013-06-03",51.3,52.0,50.6,51.8,15700.0],["2013-06-04",51.6,51.6,49.5,50.5,58960.0],["2013-06-05",50.2,51.3,49.2,50.8,20680.0],["2013-06-06",50.7,51.1,50.2,51.1,15800.0],["2013-06-07",51.0,51.8,51.0,51.7,19210.0],["2013-06-10",52.6,52.9,50.8,51.9,27920.0],["2013-06-11",51.3,52.2,51.0,51.8,8610.0],["2013-06-12",52.0,52.6,49.7,50.5,27910.0],["2013-06-13",50.2,51.4,50.1,50.1,7670.0],["2013-06-14",50.1,51.1,49.8,49.8,13940.0],["2013-06-17",50.3,51.2,49.8,50.4,25110.0],["2013-06-18",48.4,51.2,48.4,50.8,33620.0],["2013-06-19",53.5,54.5,51.0,52.3,131010.0],["2013-06-20",51.1,51.4,50.0,50.4,49340.0],["2013-06-21",50.5,50.6,49.8,50.1,23960.0],["2013-06-24",49.2,49.2,46.8,48.1,43590.0],["2013-06-25",49.2,49.5,47.1,48.8,26690.0],["2013-06-26",49.5,50.6,48.9,50.2,30130.0],["2013-06-27",50.0,50.1,49.0,49.2,11870.0],["2013-06-28",49.1,49.6,49.0,49.1,18020.0],["2013-07-01",49.4,51.5,49.1,51.2,24030.0],["2013-07-02",51.5,52.4,51.5,51.7,12970.0],["2013-07-03",50.9,51.7,50.2,50.8,5500.0],["2013-07-05",51.0,51.5,50.5,51.0,18470.0],["2013-07-08",50.8,51.0,50.3,50.5,6610.0],["2013-07-09",50.9,51.4,50.1,50.7,12650.0],["2013-07-10",50.9,52.5,50.6,52.5,17440.0],["2013-07-11",53.0,53.5,52.6,53.0,17430.0],["2013-07-12",53.2,55.0,53.0,54.5,19790.0],["2013-07-15",54.8,56.4,54.8,56.0,17760.0],["2013-07-16",55.8,55.9,54.9,55.8,8390.0],["2013-07-17",56.0,57.2,55.8,56.8,18710.0],["2013-07-18",56.2,56.5,55.5,56.0,45610.0],["2013-07-19",55.5,56.6,55.3,56.4,14940.0],["2013-07-22",56.1,56.4,55.7,56.0,19970.0],["2013-07-23",56.0,56.0,55.3,55.3,12900.0],["2013-07-24",55.7,56.0,54.1,54.9,12380.0],["2013-07-25",54.2,54.7,53.5,54.2,7050.0],["2013-07-26",54.1,54.7,53.3,54.2,3070.0],["2013-07-29",53.6,54.9,53.4,54.5,8060.0],["2013-07-30",54.1,54.4,52.9,54.0,5660.0],["2013-07-31",53.7,54.2,53.0,53.5,8650.0],["2013-08-01",53.9,54.0,52.6,53.4,12480.0],["2013-08-02",53.0,54.5,53.0,54.2,5730.0],["2013-08-05",55.4,56.0,54.7,55.2,13340.0],["2013-08-06",55.1,55.2,53.9,54.0,5260.0],["2013-08-07",54.2,54.5,53.2,53.9,8950.0],["2013-08-08",54.0,54.0,51.6,51.9,16560.0],["2013-08-09",51.9,52.1,51.5,51.6,7290.0],["2013-08-12",51.0,51.6,50.1,50.2,20890.0],["2013-08-13",51.0,51.7,49.4,49.8,10760.0],["2013-08-14",50.2,50.9,50.0,50.4,25470.0],["2013-08-15",51.0,51.1,49.8,50.4,15360.0],["2013-08-16",49.5,50.6,49.5,50.3,16590.0],["2013-08-19",50.3,50.7,49.5,50.6,19970.0],["2013-08-20",51.1,51.5,49.5,51.5,20160.0],["2013-08-21",51.1,51.1,50.9,51.0,11740.0],["2013-08-22",50.6,51.8,50.6,51.5,8440.0],["2013-08-23",51.5,52.5,51.2,52.0,6220.0],["2013-08-26",51.0,52.9,50.9,52.8,11660.0],["2013-08-27",51.1,51.3,50.4,51.3,17700.0],["2013-08-28",51.0,52.0,50.3,51.4,11720.0],["2013-08-29",51.6,52.6,51.3,51.8,9650.0],["2013-08-30",51.9,52.2,51.8,52.0,4060.0],["2013-09-03",52.0,52.4,51.2,51.9,68880.0],["2013-09-04",51.7,53.0,51.3,52.9,13490.0],["2013-09-05",53.0,53.4,52.4,52.8,32390.0],["2013-09-06",53.0,53.6,52.0,52.2,3670.0],["2013-09-09",52.1,53.2,51.9,53.2,21570.0],["2013-09-10",53.1,53.1,51.5,51.7,34920.0],["2013-09-11",52.1,56.0,51.8,55.6,52700.0],["2013-09-12",51.0,51.2,46.8,47.2,155100.0],["2013-09-13",46.5,47.0,44.0,46.6,192360.0],["2013-09-16",46.9,46.9,46.0,46.0,83000.0],["2013-09-17",46.2,46.5,45.3,45.8,21060.0],["2013-09-18",45.7,46.4,45.2,46.2,16360.0],["2013-09-19",45.1,46.4,44.8,45.3,21540.0],["2013-09-20",45.4,45.7,44.1,44.3,19440.0],["2013-09-23",44.0,44.4,43.2,43.9,40830.0],["2013-09-24",44.1,45.4,44.1,45.3,41110.0],["2013-09-25",45.0,46.4,43.9,44.6,26730.0],["2013-09-26",44.9,45.6,44.0,44.2,5490.0],["2013-09-27",44.0,46.7,43.8,45.9,24400.0],["2013-09-30",46.6,46.6,44.8,45.3,56540.0],["2013-10-01",45.8,46.1,45.2,46.0,14050.0],["2013-10-02",45.7,45.9,44.3,45.0,15070.0],["2013-10-03",44.9,44.9,43.5,43.6,22950.0],["2013-10-04",43.6,44.3,43.3,43.9,12020.0],["2013-10-07",44.6,44.9,43.8,44.0,10550.0],["2013-10-08",44.2,44.4,42.1,42.8,21350.0],["2013-10-09",42.9,43.0,42.0,42.4,21360.0],["2013-10-10",43.0,43.5,41.9,42.3,8310.0],["2013-10-11",42.2,43.0,42.1,42.7,9860.0],["2013-10-14",45.2,46.1,43.5,43.8,40290.0],["2013-10-15",44.0,44.6,43.1,43.9,65870.0],["2013-10-16",43.9,45.2,43.9,44.9,28060.0],["2013-10-17",44.7,45.2,44.0,45.0,21880.0],["2013-10-18",45.2,45.2,43.8,44.3,20560.0],["2013-10-21",46.6,46.7,43.3,43.8,87080.0],["2013-10-22",44.9,45.3,44.2,44.9,17120.0],["2013-10-23",44.8,45.2,44.3,45.2,7680.0],["2013-10-24",45.1,45.5,44.8,45.2,19940.0],["2013-10-25",45.3,45.5,44.7,44.9,12170.0],["2013-10-28",44.6,45.0,44.1,45.0,13510.0],["2013-10-29",45.0,45.5,44.7,45.1,9930.0],["2013-10-30",43.7,45.2,43.7,44.4,17920.0],["2013-10-31",44.3,45.0,43.6,43.9,29360.0],["2013-11-01",43.9,44.9,43.7,44.7,19570.0],["2013-11-04",44.9,45.3,44.7,44.9,12770.0],["2013-11-05",44.6,45.1,43.8,44.0,15800.0],["2013-11-06",44.2,44.2,43.9,44.1,31140.0],["2013-11-07",44.5,44.9,43.6,43.6,16800.0],["2013-11-08",43.8,44.9,43.7,44.7,8940.0],["2013-11-11",44.6,45.1,44.5,44.9,8650.0],["2013-11-12",44.0,44.9,44.0,44.9,14490.0],["2013-11-13",44.1,44.8,43.6,44.5,13750.0],["2013-11-14",43.6,44.5,43.2,44.4,15210.0],["2013-11-15",44.5,44.8,43.9,44.6,11010.0],["2013-11-18",45.2,45.3,43.7,43.7,7010.0],["2013-11-19",43.7,44.5,43.5,43.8,9560.0],["2013-11-20",43.3,44.3,43.3,43.9,40020.0],["2013-11-21",42.5,43.6,42.5,42.9,21770.0],["2013-11-22",43.1,43.5,41.5,42.7,16700.0],["2013-11-25",40.6,40.7,39.2,40.6,68800.0],["2013-11-26",40.3,40.3,38.7,39.5,74100.0],["2013-11-27",39.5,39.5,37.6,37.9,44300.0],["2013-11-29",37.9,39.8,37.5,39.3,11160.0],["2013-12-02",38.2,38.7,37.6,38.0,46090.0],["2013-12-03",37.4,38.5,37.3,38.0,19830.0],["2013-12-04",37.8,38.0,37.2,37.2,20090.0],["2013-12-05",37.0,38.8,37.0,38.5,25880.0],["2013-12-06",38.7,38.7,37.3,37.7,29580.0],["2013-12-09",37.6,37.8,37.3,37.4,45480.0],["2013-12-10",37.4,38.9,37.3,38.5,51520.0],["2013-12-11",38.4,38.8,37.2,37.2,39410.0],["2013-12-12",37.1,39.5,37.1,38.8,15910.0],["2013-12-13",38.6,38.8,38.2,38.5,11200.0],["2013-12-16",38.9,39.9,38.1,38.8,42220.0],["2013-12-17",39.3,40.0,38.0,39.8,22830.0],["2013-12-18",40.9,41.1,39.5,40.3,27680.0],["2013-12-19",40.3,40.9,39.9,40.4,15480.0],["2013-12-20",40.1,40.9,39.6,39.6,15540.0],["2013-12-23",38.9,40.6,38.3,40.3,29490.0],["2013-12-24",39.9,40.4,39.0,40.1,17050.0],["2013-12-26",39.2,39.8,39.0,39.1,21160.0],["2013-12-27",38.3,39.1,38.3,38.4,13460.0],["2013-12-30",38.0,39.5,37.9,38.9,29690.0],["2013-12-31",39.1,39.1,38.4,38.9,24660.0],["2014-01-02",39.3,40.3,39.3,39.6,21860.0],["2014-01-03",39.8,40.2,39.2,39.5,13820.0],["2014-01-06",39.5,39.6,38.4,38.5,19810.0],["2014-01-07",39.8,41.0,39.6,40.7,26590.0],["2014-01-08",41.6,45.0,41.6,45.0,45310.0],["2014-01-09",45.5,46.0,44.5,44.9,31910.0],["2014-01-10",45.2,47.2,44.6,45.2,32660.0],["2014-01-13",48.1,49.4,46.0,46.4,67430.0],["2014-01-14",47.3,47.4,46.1,46.7,25820.0],["2014-01-15",47.1,48.0,46.7,48.0,14900.0],["2014-01-16",49.2,49.4,48.0,48.5,26770.0],["2014-01-17",49.3,49.5,46.9,47.1,29800.0],["2014-01-21",47.0,48.0,44.8,47.4,31170.0],["2014-01-22",47.7,47.7,45.2,46.0,15360.0],["2014-01-23",46.0,46.7,44.3,45.2,22210.0],["2014-01-24",45.0,45.1,42.6,44.7,32590.0],["2014-01-27",44.0,44.4,41.3,42.6,29620.0],["2014-01-28",42.5,43.4,41.5,43.2,16280.0],["2014-01-29",42.6,43.0,41.3,41.8,17650.0],["2014-01-30",42.4,43.9,42.1,43.8,6910.0],["2014-01-31",43.4,43.4,41.0,42.5,17490.0],["2014-02-03",42.1,42.3,40.0,41.0,30790.0],["2014-02-04",41.0,42.1,40.8,41.2,14080.0],["2014-02-05",42.1,43.1,41.3,43.0,12160.0],["2014-02-06",43.5,43.8,41.9,42.4,10500.0],["2014-02-07",44.0,46.6,44.0,46.0,21190.0],["2014-02-10",46.5,47.7,45.6,47.5,22150.0],["2014-02-11",48.2,48.9,47.2,47.6,48610.0],["2014-02-12",48.5,48.6,47.6,47.8,33310.0],["2014-02-13",47.8,47.9,45.6,47.7,17430.0],["2014-02-14",47.9,48.4,47.6,47.9,18110.0],["2014-02-18",48.8,49.0,47.3,48.1,35120.0],["2014-02-19",48.0,48.5,47.5,47.6,14570.0],["2014-02-20",47.5,47.5,46.3,47.2,22600.0],["2014-02-21",47.3,48.0,47.2,47.6,12720.0],["2014-02-24",47.2,48.3,47.2,48.1,23110.0],["2014-02-25",48.4,48.7,47.5,48.1,25710.0],["2014-02-26",48.3,48.6,46.3,47.6,25200.0],["2014-02-27",48.3,49.0,47.6,48.7,39540.0],["2014-02-28",48.7,48.9,47.5,48.3,13240.0],["2014-03-03",48.4,48.9,48.2,48.8,28280.0],["2014-03-04",50.8,52.0,50.0,50.5,53760.0],["2014-03-05",50.9,52.0,50.1,52.0,24780.0],["2014-03-06",52.6,53.0,51.3,52.6,30870.0],["2014-03-07",52.7,52.7,50.3,51.8,12710.0],["2014-03-10",51.6,52.0,50.9,51.4,8920.0],["2014-03-11",51.9,52.0,50.4,51.9,27560.0],["2014-03-12",51.9,52.1,50.1,51.9,23330.0],["2014-03-13",52.5,52.8,50.8,51.3,25020.0],["2014-03-14",51.1,51.1,49.6,50.6,25960.0],["2014-03-17",50.8,51.4,50.0,50.0,15270.0],["2014-03-18",49.6,50.0,48.9,49.3,15520.0],["2014-03-19",49.1,50.2,49.0,49.0,8820.0],["2014-03-20",48.6,48.7,47.8,47.8,12990.0],["2014-03-21",47.9,47.9,45.3,46.2,20070.0],["2014-03-24",46.4,46.8,45.2,45.3,25610.0],["2014-03-25",46.0,48.2,46.0,48.2,31960.0],["2014-03-26",47.9,48.5,47.0,47.8,52310.0],["2014-03-27",47.8,48.7,46.2,47.1,9560.0],["2014-03-28",47.0,47.5,45.6,46.6,11330.0],["2014-03-31",46.3,46.3,44.7,45.8,14440.0],["2014-04-01",45.6,46.8,45.5,46.5,10370.0],["2014-04-02",46.3,47.4,45.5,47.3,25180.0],["2014-04-03",47.2,50.0,45.0,48.4,55180.0],["2014-04-04",48.4,48.9,45.9,46.3,18690.0],["2014-04-07",46.1,47.9,45.7,46.5,12630.0],["2014-04-08",46.4,46.4,44.6,45.0,17830.0],["2014-04-09",45.5,47.2,45.2,46.9,9670.0],["2014-04-10",46.9,47.1,44.5,44.9,7450.0],["2014-04-11",44.6,45.3,43.2,43.9,16640.0],["2014-04-14",43.3,44.1,41.5,42.5,9870.0],["2014-04-15",42.9,43.6,41.5,43.1,12590.0],["2014-04-16",44.0,44.0,41.2,41.8,21550.0],["2014-04-17",41.3,42.2,41.3,41.5,8460.0],["2014-04-21",41.4,42.4,40.5,41.4,25780.0],["2014-04-22",42.0,43.0,41.5,42.0,30280.0],["2014-04-23",42.2,42.2,40.9,41.7,7610.0],["2014-04-24",41.7,42.0,40.8,41.3,9390.0],["2014-04-25",41.3,41.7,40.2,40.3,15170.0],["2014-04-28",40.6,41.0,39.9,40.9,13840.0],["2014-04-29",40.8,41.0,40.0,40.6,6960.0],["2014-04-30",40.6,40.9,40.1,40.5,7010.0],["2014-05-01",40.8,41.4,40.2,40.4,13330.0],["2014-05-02",40.3,40.9,39.6,40.5,12050.0],["2014-05-05",40.1,41.0,40.1,40.8,5460.0],["2014-05-06",40.9,41.2,40.3,40.8,4870.0],["2014-05-07",40.8,40.8,39.5,39.9,11740.0],["2014-05-08",39.5,40.0,38.1,38.1,18610.0],["2014-05-09",38.1,39.2,37.8,38.5,11420.0],["2014-05-12",38.8,40.4,37.9,37.9,35770.0],["2014-05-13",39.1,39.4,38.5,39.0,24970.0],["2014-05-14",39.0,39.5,37.8,38.1,37350.0],["2014-05-15",37.9,38.7,37.7,37.7,18720.0],["2014-05-16",37.6,38.7,37.6,38.2,15140.0],["2014-05-19",38.5,39.1,38.0,38.8,14530.0],["2014-05-20",39.1,39.3,38.4,38.9,14150.0],["2014-05-21",38.6,39.2,38.2,38.6,16070.0],["2014-05-22",39.1,39.8,37.9,38.5,13350.0],["2014-05-23",38.2,38.6,37.6,38.3,15870.0],["2014-05-27",38.0,39.4,37.7,39.0,16540.0],["2014-05-28",39.5,40.0,39.2,39.6,15330.0],["2014-05-29",39.6,39.7,38.4,38.5,12910.0],["2014-05-30",42.0,42.0,39.8,40.0,42490.0],["2014-06-02",40.1,40.2,38.5,38.6,18280.0],["2014-06-03",38.5,39.4,38.5,38.6,5960.0],["2014-06-04",38.8,39.3,38.2,38.7,9190.0],["2014-06-05",39.0,39.0,38.2,38.6,18900.0],["2014-06-06",38.7,39.4,38.7,39.3,10730.0],["2014-06-09",38.7,39.6,38.1,38.9,16770.0],["2014-06-10",38.5,39.0,38.3,38.3,12060.0],["2014-06-11",38.5,38.8,38.0,38.0,8390.0],["2014-06-12",37.6,38.8,37.6,38.5,8790.0],["2014-06-13",38.5,38.5,37.5,38.0,8310.0],["2014-06-16",38.5,38.9,38.1,38.5,12190.0],["2014-06-17",38.4,39.0,38.2,38.6,8140.0],["2014-06-18",39.0,41.3,38.7,41.1,54270.0],["2014-06-19",41.1,41.4,38.8,39.1,13310.0],["2014-06-20",39.4,39.4,38.6,39.1,5760.0],["2014-06-23",39.3,40.7,37.8,38.2,39380.0],["2014-06-24",38.7,38.7,37.5,38.0,20110.0],["2014-06-25",37.6,37.9,37.2,37.5,10090.0],["2014-06-26",37.4,38.4,37.1,37.8,18000.0],["2014-06-27",37.8,38.0,37.5,37.7,7930.0],["2014-06-30",37.4,37.8,35.5,36.5,20090.0],["2014-07-01",35.5,36.0,34.9,35.6,57600.0],["2014-07-02",35.6,36.1,34.9,35.0,58310.0],["2014-07-03",35.0,35.2,34.6,34.7,39280.0],["2014-07-07",34.0,34.3,33.0,33.7,42750.0],["2014-07-08",33.3,33.6,31.9,32.6,40110.0],["2014-07-09",32.9,33.1,32.4,32.8,13160.0],["2014-07-10",32.5,32.6,31.9,32.3,32370.0],["2014-07-11",33.3,33.3,31.6,32.5,22370.0],["2014-07-14",32.7,33.2,31.6,32.9,19010.0],["2014-07-15",32.9,33.3,32.5,32.6,22890.0],["2014-07-16",32.5,32.9,31.8,32.7,112700.0],["2014-07-17",32.9,33.5,32.5,32.8,40460.0],["2014-07-18",32.1,34.2,32.1,34.0,9130.0],["2014-07-21",33.5,35.0,33.0,34.5,137310.0],["2014-07-22",34.7,35.4,34.3,34.9,20430.0],["2014-07-23",34.6,34.9,33.3,33.7,19400.0],["2014-07-24",35.3,36.5,35.2,36.0,28490.0],["2014-07-25",35.8,36.4,34.6,34.7,15390.0],["2014-07-28",34.7,34.7,33.4,34.4,16570.0],["2014-07-29",33.9,34.7,33.7,34.4,9210.0],["2014-07-30",34.2,35.4,34.2,35.2,14380.0],["2014-07-31",34.5,34.5,32.9,32.9,29000.0],["2014-08-01",32.5,33.3,32.5,32.8,13510.0],["2014-08-04",32.5,32.8,30.1,30.2,52310.0],["2014-08-05",30.7,31.8,30.1,31.4,37740.0],["2014-08-06",31.4,32.0,30.7,31.1,11180.0],["2014-08-07",30.9,31.2,30.2,30.2,12220.0],["2014-08-08",30.1,31.0,30.1,30.7,6710.0],["2014-08-11",30.3,31.0,29.1,29.4,34850.0],["2014-08-12",28.7,29.1,28.0,28.6,21350.0],["2014-08-13",27.6,27.9,24.5,26.3,89540.0],["2014-08-14",26.3,27.4,25.9,27.2,120670.0],["2014-08-15",27.0,28.0,26.8,27.2,49300.0],["2014-08-18",27.0,27.2,26.4,26.5,24950.0],["2014-08-19",26.7,26.9,26.1,26.5,25310.0],["2014-08-20",24.5,25.6,23.5,24.5,97070.0],["2014-08-21",24.4,24.9,24.4,24.4,21810.0],["2014-08-22",24.4,24.8,24.2,24.4,14980.0],["2014-08-25",23.5,24.3,23.5,24.0,40230.0],["2014-08-26",24.0,25.1,23.8,24.5,34350.0],["2014-08-27",24.5,24.9,24.1,24.1,34380.0],["2014-08-28",24.3,30.0,24.1,26.1,114420.0],["2014-08-29",27.5,27.8,26.0,26.0,88150.0],["2014-09-02",26.1,26.4,25.3,25.8,37400.0],["2014-09-03",25.8,25.8,24.7,25.3,56820.0],["2014-09-04",25.3,27.0,24.7,25.4,69350.0],["2014-09-05",25.4,25.8,24.8,25.1,37950.0],["2014-09-08",26.3,26.5,25.6,25.9,59800.0],["2014-09-09",25.7,26.1,25.0,25.2,48380.0],["2014-09-10",25.3,25.7,25.0,25.6,26510.0],["2014-09-11",25.0,25.3,24.5,25.1,38690.0],["2014-09-12",25.1,25.9,25.0,25.0,26270.0],["2014-09-15",24.8,25.2,24.5,25.1,21420.0],["2014-09-16",25.0,25.0,24.0,24.5,10770.0],["2014-09-17",24.2,25.7,24.1,25.4,39890.0],["2014-09-18",25.2,26.4,25.1,25.4,127290.0],["2014-09-19",25.5,25.7,24.8,25.0,62390.0],["2014-09-22",24.4,25.9,24.4,24.9,33440.0],["2014-09-23",24.9,24.9,24.0,24.0,16870.0],["2014-09-24",24.1,24.5,24.1,24.3,3690.0],["2014-09-25",24.3,24.7,23.6,24.2,12110.0],["2014-09-26",24.1,24.3,23.6,23.7,6700.0],["2014-09-29",23.8,24.3,23.8,23.8,27120.0],["2014-09-30",24.0,24.4,23.8,24.2,18140.0],["2014-10-01",24.0,24.3,23.6,23.9,14640.0],["2014-10-02",23.8,24.1,22.5,23.5,19730.0],["2014-10-03",23.8,24.1,23.5,23.6,7110.0],["2014-10-06",24.0,24.0,22.9,23.1,9920.0],["2014-10-07",23.0,23.5,22.5,22.7,10810.0],["2014-10-08",22.5,22.7,21.8,22.5,17360.0],["2014-10-09",22.4,22.8,21.7,22.4,6500.0],["2014-10-10",22.4,22.9,21.7,22.0,7900.0],["2014-10-13",22.6,30.0,22.5,24.5,482950.0],["2014-10-14",24.3,24.7,20.5,22.2,97960.0],["2014-10-15",22.5,24.8,21.6,24.1,57600.0],["2014-10-16",26.0,27.5,24.7,26.1,91470.0],["2014-10-17",26.7,28.1,24.9,26.5,150410.0],["2014-10-20",24.5,25.5,23.7,24.4,66360.0],["2014-10-21",24.0,25.0,23.6,23.6,34920.0],["2014-10-22",23.6,24.8,23.0,23.0,24450.0],["2014-10-23",23.6,24.0,22.5,23.1,21970.0],["2014-10-24",23.4,23.8,22.6,22.9,19980.0],["2014-10-27",22.6,23.2,22.4,23.0,12910.0],["2014-10-28",23.2,23.3,22.4,23.0,9780.0],["2014-10-29",22.6,23.1,22.4,23.0,18360.0],["2014-10-30",22.2,22.8,22.1,22.5,28020.0],["2014-10-31",23.0,23.2,21.4,22.0,36880.0],["2014-11-03",21.5,21.9,21.1,21.5,23140.0],["2014-11-04",21.5,22.0,21.2,21.3,13960.0],["2014-11-05",21.1,21.6,20.8,21.2,35150.0],["2014-11-06",21.0,21.0,20.5,20.5,19050.0],["2014-11-07",20.6,20.7,20.2,20.4,13880.0],["2014-11-10",20.7,20.8,20.5,20.5,11420.0],["2014-11-11",19.2,20.1,18.6,20.0,45780.0],["2014-11-12",19.7,20.2,19.5,19.9,252400.0],["2014-11-13",19.8,21.4,19.8,21.2,22690.0],["2014-11-14",21.1,21.9,20.9,20.9,17310.0],["2014-11-17",21.1,21.9,20.2,21.4,49150.0],["2014-11-18",21.0,21.8,20.8,21.5,26130.0],["2014-11-19",21.4,21.5,21.0,21.3,23320.0],["2014-11-20",21.1,21.8,20.7,21.1,17860.0],["2014-11-21",21.0,21.3,20.5,20.9,21640.0],["2014-11-24",20.0,21.2,20.0,20.7,28260.0],["2014-11-25",20.5,21.8,20.3,21.0,50130.0],["2014-11-26",20.8,21.4,20.2,21.1,12840.0],["2014-11-28",20.9,21.2,20.7,21.0,9130.0],["2014-12-01",20.9,21.0,20.4,20.9,12480.0],["2014-12-02",20.6,22.5,20.3,21.7,37010.0],["2014-12-03",21.6,21.7,20.4,21.0,17420.0],["2014-12-04",20.7,21.4,20.6,21.2,19730.0],["2014-12-05",20.9,21.4,20.4,20.8,6920.0],["2014-12-08",21.2,21.5,20.2,20.5,23740.0],["2014-12-09",20.4,21.0,20.1,21.0,22620.0],["2014-12-10",20.6,21.1,20.6,20.9,20110.0],["2014-12-11",20.4,21.1,20.1,20.3,13050.0],["2014-12-12",20.2,21.0,20.0,21.0,13140.0],["2014-12-15",20.7,21.4,20.5,21.4,26240.0],["2014-12-16",21.1,21.1,20.1,20.2,16050.0],["2014-12-17",20.2,20.7,20.1,20.3,8940.0],["2014-12-18",20.2,20.5,18.9,19.8,45770.0],["2014-12-19",19.6,19.9,19.2,19.5,8750.0],["2014-12-22",19.4,19.7,18.9,19.3,23850.0],["2014-12-23",18.9,19.3,18.2,18.6,43620.0],["2014-12-24",18.5,19.0,18.1,18.5,22070.0],["2014-12-26",18.5,18.7,18.0,18.3,16220.0],["2014-12-29",17.5,18.7,17.2,18.0,55920.0],["2014-12-30",17.4,18.4,17.1,18.4,37190.0],["2014-12-31",18.2,19.5,18.0,18.4,35360.0],["2015-01-02",18.5,19.8,18.5,18.7,11870.0],["2015-01-05",20.5,22.9,20.1,21.7,144260.0],["2015-01-06",22.0,22.5,20.1,20.2,52950.0],["2015-01-07",20.5,21.5,20.4,20.8,19060.0],["2015-01-08",23.3,24.0,21.0,23.4,169400.0],["2015-01-09",23.3,24.0,22.5,22.9,24820.0],["2015-01-12",23.0,24.0,22.7,23.4,25920.0],["2015-01-13",23.3,23.4,22.6,22.7,20570.0],["2015-01-14",22.4,23.4,22.1,22.7,12770.0],["2015-01-15",22.5,23.7,22.3,22.3,38700.0],["2015-01-16",22.3,23.3,22.2,23.0,27020.0],["2015-01-20",22.5,22.8,21.5,22.3,12800.0],["2015-01-21",22.2,22.5,21.6,21.8,10040.0],["2015-01-22",21.5,21.6,20.6,20.6,23480.0],["2015-01-23",20.6,21.2,19.5,19.9,20440.0],["2015-01-26",20.0,20.9,19.7,20.0,17130.0],["2015-01-27",20.1,21.3,20.0,21.0,8110.0],["2015-01-28",20.7,21.1,20.0,20.5,8550.0],["2015-01-29",20.5,20.6,19.9,20.2,6060.0],["2015-01-30",20.2,21.0,20.0,20.0,2980.0],["2015-02-02",20.3,20.5,19.8,20.0,4930.0],["2015-02-03",20.1,21.2,19.9,20.9,14450.0],["2015-02-04",20.4,20.5,19.8,20.1,8000.0],["2015-02-05",20.3,20.5,19.2,19.6,36210.0],["2015-02-06",19.2,20.0,19.2,19.5,4320.0],["2015-02-09",19.6,19.9,19.2,19.2,3840.0],["2015-02-10",19.3,19.8,18.9,19.4,15720.0],["2015-02-11",19.2,19.5,18.9,19.1,14030.0],["2015-02-12",19.8,20.5,18.7,18.8,25610.0],["2015-02-13",18.7,19.0,18.2,18.4,23080.0],["2015-02-17",18.7,19.8,18.7,19.0,27840.0],["2015-02-18",19.1,19.7,18.8,19.1,14300.0],["2015-02-19",19.5,19.6,18.9,19.2,19160.0],["2015-02-20",19.2,20.0,19.1,19.6,7760.0],["2015-02-23",20.0,20.4,19.9,20.0,31830.0],["2015-02-24",20.2,20.2,19.5,19.6,23920.0],["2015-02-25",19.8,20.2,19.8,20.0,11010.0],["2015-02-26",20.2,20.3,19.6,19.7,10960.0],["2015-02-27",19.2,19.6,19.1,19.2,6050.0],["2015-03-02",19.2,19.6,18.7,18.7,9010.0],["2015-03-03",18.8,19.0,18.8,19.0,4940.0],["2015-03-04",19.0,19.0,17.9,18.7,20120.0],["2015-03-05",18.9,18.9,18.6,18.6,2300.0],["2015-03-06",18.5,18.9,18.5,18.8,8690.0],["2015-03-09",18.6,19.0,18.4,18.7,6590.0],["2015-03-10",18.7,19.0,18.3,18.8,17610.0],["2015-03-11",18.5,18.8,18.3,18.5,11300.0],["2015-03-12",18.6,18.6,17.7,18.2,8770.0],["2015-03-13",17.6,18.2,15.3,17.5,14760.0],["2015-03-16",17.5,17.8,17.5,17.7,4350.0],["2015-03-17",17.6,17.8,16.5,17.2,12330.0],["2015-03-18",17.5,18.0,17.2,17.5,7190.0],["2015-03-19",17.4,18.2,17.1,17.9,18150.0],["2015-03-20",17.9,18.1,17.6,17.6,5430.0],["2015-03-23",17.6,18.1,17.2,17.2,8990.0],["2015-03-24",17.3,17.7,17.3,17.6,8590.0],["2015-03-25",17.6,17.8,17.2,17.3,16890.0],["2015-03-26",17.1,17.6,17.0,17.3,8710.0],["2015-03-27",17.2,17.9,17.1,17.7,8340.0],["2015-03-30",17.4,18.1,17.1,17.5,8080.0],["2015-03-31",17.5,18.5,17.2,17.8,17870.0],["2015-04-01",17.3,18.2,17.2,18.1,16540.0],["2015-04-02",18.0,18.3,17.5,18.0,14670.0],["2015-04-06",18.0,18.7,17.9,18.4,13500.0],["2015-04-07",18.4,19.0,18.1,18.4,26770.0],["2015-04-08",18.3,20.6,18.3,20.0,309670.0],["2015-04-09",20.0,21.8,20.0,20.8,26900.0],["2015-04-10",21.0,21.0,19.8,19.9,26130.0],["2015-04-13",19.7,20.1,19.6,19.7,25920.0],["2015-04-14",19.5,20.3,19.4,20.1,19090.0],["2015-04-15",19.9,20.9,19.9,20.5,13830.0],["2015-04-16",20.4,20.4,19.9,20.1,13900.0],["2015-04-17",20.2,20.5,20.0,20.0,11930.0],["2015-04-20",19.9,20.6,19.9,20.5,13130.0],["2015-04-21",20.2,21.1,20.2,20.6,34520.0],["2015-04-22",20.7,21.3,20.5,20.8,14240.0],["2015-04-23",21.3,22.9,21.0,22.2,41620.0],["2015-04-24",22.1,23.0,22.0,22.3,20740.0],["2015-04-27",22.1,22.3,20.9,21.2,17880.0],["2015-04-28",21.0,21.6,20.3,21.4,20500.0],["2015-04-29",21.4,22.4,20.9,22.0,24940.0],["2015-04-30",22.0,22.3,21.4,22.0,19190.0],["2015-05-01",22.1,22.1,21.2,21.8,8670.0],["2015-05-04",21.6,21.9,21.4,21.7,7900.0],["2015-05-05",21.3,21.5,21.0,21.1,5340.0],["2015-05-06",21.0,21.7,21.0,21.4,7640.0],["2015-05-07",20.8,21.3,20.5,21.1,10350.0],["2015-05-08",21.2,22.0,20.8,21.7,27210.0],["2015-05-11",20.9,21.4,20.3,21.1,14020.0],["2015-05-12",20.7,21.3,20.5,21.2,12310.0],["2015-05-13",21.2,21.3,20.4,21.2,14650.0],["2015-05-14",21.1,21.2,20.4,21.0,17070.0],["2015-05-15",21.2,21.6,21.0,21.3,12660.0],["2015-05-18",21.3,22.0,21.3,22.0,9510.0],["2015-05-19",21.9,23.0,21.5,22.4,72980.0],["2015-05-20",22.5,23.5,22.3,22.4,171030.0],["2015-05-21",22.4,23.1,21.1,22.2,147800.0],["2015-05-22",22.5,22.5,21.4,21.8,56040.0],["2015-05-26",21.3,21.6,21.1,21.6,16460.0],["2015-05-27",21.4,21.6,19.8,20.6,300940.0],["2015-05-28",20.5,21.4,20.2,20.4,102920.0],["2015-05-29",20.3,21.1,18.6,19.4,192030.0],["2015-06-01",19.7,20.6,19.4,20.2,65330.0],["2015-06-02",19.8,20.6,19.4,20.5,45150.0],["2015-06-03",20.2,21.8,20.2,21.3,54430.0],["2015-06-04",21.0,22.0,21.0,21.7,29020.0],["2015-06-05",21.0,22.0,21.0,21.6,27340.0],["2015-06-08",21.6,22.0,21.3,22.0,21820.0],["2015-06-09",21.8,21.8,21.1,21.2,6890.0],["2015-06-10",21.3,21.6,20.8,21.2,4950.0],["2015-06-11",21.3,21.5,20.8,21.0,8910.0],["2015-06-12",21.0,21.1,20.2,20.5,5220.0],["2015-06-15",20.0,20.2,19.6,19.8,17990.0],["2015-06-16",19.9,20.1,19.6,19.7,11280.0],["2015-06-17",19.5,20.1,19.5,19.9,4620.0],["2015-06-18",19.5,20.5,19.5,20.5,8500.0],["2015-06-19",20.5,21.6,20.1,21.4,31850.0],["2015-06-22",21.1,21.3,20.2,20.5,12130.0],["2015-06-23",20.7,21.0,20.3,20.6,8210.0],["2015-06-24",20.4,20.6,19.8,20.2,6810.0],["2015-06-25",20.2,20.4,19.9,20.3,4880.0],["2015-06-26",20.0,20.3,19.8,19.8,4710.0],["2015-06-29",19.5,19.7,18.8,19.2,20400.0],["2015-06-30",19.4,19.5,18.9,19.5,4580.0],["2015-07-01",19.3,19.5,18.8,19.1,12870.0],["2015-07-02",19.0,19.6,18.8,19.6,6530.0],["2015-07-06",19.3,19.3,18.1,18.9,18290.0],["2015-07-07",19.0,19.0,18.4,18.5,15200.0],["2015-07-08",18.2,18.6,17.9,17.9,12600.0],["2015-07-09",18.0,18.6,17.8,17.9,11040.0],["2015-07-10",17.9,18.6,17.9,18.2,3670.0],["2015-07-13",18.4,18.6,18.2,18.6,8540.0],["2015-07-14",18.6,18.7,18.4,18.6,6070.0],["2015-07-15",18.5,19.7,18.3,19.2,46630.0],["2015-07-16",19.0,19.7,19.0,19.1,40320.0],["2015-07-17",19.4,19.4,18.7,18.9,3590.0],["2015-07-20",18.9,19.0,18.3,18.7,26790.0],["2015-07-21",18.3,18.5,17.4,17.7,44030.0],["2015-07-22",17.7,18.1,17.5,17.5,7450.0],["2015-07-23",17.6,18.1,17.1,17.1,10210.0],["2015-07-24",17.1,17.7,17.1,17.1,6890.0],["2015-07-27",17.2,17.8,16.7,17.1,11520.0],["2015-07-28",16.9,17.4,16.5,16.7,15780.0],["2015-07-29",17.0,17.2,16.3,16.5,13470.0],["2015-07-30",16.8,16.8,15.7,15.9,15230.0],["2015-07-31",16.2,16.8,16.2,16.4,4910.0],["2015-08-03",17.1,17.5,17.0,17.2,12340.0],["2015-08-04",17.2,17.4,16.7,16.7,7310.0],["2015-08-05",16.8,17.0,16.5,16.9,5490.0],["2015-08-06",16.7,17.0,16.5,16.5,7200.0],["2015-08-07",16.5,16.5,15.5,15.7,8310.0],["2015-08-10",15.8,16.6,15.8,16.3,4280.0],["2015-08-11",16.7,16.7,15.5,16.3,7240.0],["2015-08-12",16.3,16.3,15.7,16.3,2920.0],["2015-08-13",16.2,16.7,15.9,16.2,4650.0],["2015-08-14",16.0,16.6,15.7,16.3,4220.0],["2015-08-17",16.7,16.8,16.3,16.6,8870.0],["2015-08-18",16.5,16.7,16.0,16.3,2430.0],["2015-08-19",16.5,16.5,15.7,15.9,7020.0],["2015-08-20",15.7,15.8,15.3,15.5,13980.0],["2015-08-21",15.3,17.1,15.0,15.2,27090.0],["2015-08-24",14.2,14.7,13.3,13.3,21560.0],["2015-08-25",14.5,14.5,13.3,13.4,7600.0],["2015-08-26",13.4,15.6,13.4,13.9,34560.0],["2015-08-27",14.0,14.5,13.9,14.0,4440.0],["2015-08-28",14.4,14.8,14.0,14.6,2470.0],["2015-08-31",14.6,14.9,14.1,14.7,2570.0],["2015-09-01",14.2,14.9,14.0,14.6,2640.0],["2015-09-02",14.6,14.6,14.3,14.5,1920.0],["2015-09-03",13.9,14.7,13.5,14.3,50490.0],["2015-09-04",14.4,14.7,14.4,14.6,3190.0],["2015-09-08",14.5,14.7,14.4,14.7,2280.0],["2015-09-09",15.6,15.6,14.2,14.9,19830.0],["2015-09-10",14.5,14.8,14.4,14.5,2940.0],["2015-09-11",14.1,14.2,14.0,14.0,3580.0],["2015-09-14",14.0,16.1,13.6,13.9,8340.0],["2015-09-15",14.0,14.0,13.6,14.0,1490.0],["2015-09-16",13.8,14.4,13.8,13.9,21760.0],["2015-09-17",13.7,14.2,13.4,14.1,4140.0],["2015-09-18",14.1,14.5,13.8,14.0,3940.0],["2015-09-21",13.6,14.4,13.6,13.8,3390.0],["2015-09-22",14.5,14.5,13.7,14.3,17480.0],["2015-09-23",14.4,14.4,14.1,14.1,490.0],["2015-09-24",13.8,14.1,13.5,13.8,2280.0],["2015-09-25",13.8,14.3,13.8,14.1,1660.0],["2015-09-28",14.0,14.0,13.0,13.3,8010.0],["2015-09-29",13.3,13.3,11.9,13.0,27100.0],["2015-09-30",13.1,13.1,11.3,11.8,35720.0],["2015-10-01",12.0,12.0,10.5,11.2,16740.0],["2015-10-02",11.0,11.5,10.1,10.3,46120.0],["2015-10-05",10.6,11.2,10.4,10.7,48390.0],["2015-10-06",11.0,11.0,10.4,10.5,8080.0],["2015-10-07",10.8,11.6,10.4,11.3,7780.0],["2015-10-08",10.8,11.5,10.8,11.4,5260.0],["2015-10-09",11.4,11.5,11.1,11.3,3390.0],["2015-10-12",10.9,11.3,10.8,10.8,6960.0],["2015-10-13",12.0,12.0,10.6,11.0,114490.0],["2015-10-14",10.7,11.7,10.6,11.1,18490.0],["2015-10-15",10.7,11.1,9.5,10.0,456190.0],["2015-10-16",10.3,10.4,10.0,10.2,25010.0],["2015-10-19",10.5,10.7,9.8,9.8,533280.0],["2015-10-20",10.6,11.1,10.3,10.8,62330.0],["2015-10-21",10.7,11.0,10.4,11.0,31160.0],["2015-10-22",10.8,10.9,10.3,10.3,23270.0],["2015-10-23",10.5,12.5,10.1,11.2,65930.0],["2015-10-26",11.2,11.5,10.6,10.6,26570.0],["2015-10-27",11.0,11.0,10.4,10.7,19900.0],["2015-10-28",10.5,10.6,10.1,10.2,21210.0],["2015-10-29",10.3,10.5,10.2,10.5,13740.0],["2015-10-30",10.3,10.6,10.3,10.4,9550.0],["2015-11-02",10.4,10.4,10.0,10.2,31230.0],["2015-11-03",10.5,10.5,10.1,10.3,33720.0],["2015-11-04",10.2,10.5,10.0,10.5,45840.0],["2015-11-05",10.4,10.6,10.1,10.5,29340.0],["2015-11-06",10.5,10.6,10.2,10.5,22610.0],["2015-11-09",10.3,10.5,10.2,10.3,19940.0],["2015-11-10",10.0,10.6,10.0,10.1,22640.0],["2015-11-11",10.0,10.6,9.8,9.9,24830.0],["2015-11-12",9.8,10.4,9.8,9.9,11140.0],["2015-11-13",9.6,10.0,9.5,9.7,9560.0],["2015-11-16",10.2,10.4,9.7,10.1,63090.0],["2015-11-17",10.0,10.2,9.9,10.1,192080.0],["2015-11-18",10.0,10.7,9.9,10.5,127320.0],["2015-11-19",10.8,11.1,10.2,10.4,47960.0],["2015-11-20",10.4,10.4,10.1,10.2,20990.0],["2015-11-23",10.0,10.6,10.0,10.2,35270.0],["2015-11-24",10.5,11.0,10.1,10.7,77510.0],["2015-11-25",10.7,11.1,10.6,10.9,108490.0],["2015-11-27",10.9,10.9,10.6,10.7,16530.0],["2015-11-30",10.4,10.6,10.3,10.4,34890.0],["2015-12-01",10.4,10.8,10.1,10.6,61180.0],["2015-12-02",10.4,10.6,10.2,10.2,22250.0],["2015-12-03",10.3,10.4,10.1,10.2,15920.0],["2015-12-04",10.2,10.4,10.0,10.0,13800.0],["2015-12-07",9.8,10.1,9.6,9.8,30790.0],["2015-12-08",9.6,9.6,9.2,9.2,33130.0],["2015-12-09",8.9,9.0,8.5,8.8,45070.0],["2015-12-10",8.5,9.0,8.3,8.9,24180.0],["2015-12-11",8.7,8.7,8.3,8.3,31400.0],["2015-12-14",7.7,8.1,7.5,7.8,67630.0],["2015-12-15",7.5,8.2,7.4,7.9,112570.0],["2015-12-16",7.9,8.2,7.8,8.0,63890.0],["2015-12-17",7.5,8.9,7.5,8.7,133330.0],["2015-12-18",9.0,10.5,8.8,10.5,244600.0],["2015-12-21",10.0,10.3,9.6,10.1,69780.0],["2015-12-22",9.9,10.3,9.7,9.9,37950.0],["2015-12-23",9.5,10.1,9.5,9.8,140580.0],["2015-12-24",9.8,10.4,9.8,10.4,33190.0],["2015-12-28",10.2,10.2,9.9,10.1,31770.0],["2015-12-29",9.9,10.1,9.8,10.0,32240.0],["2015-12-30",9.6,10.1,9.6,10.0,47030.0],["2015-12-31",10.3,10.4,9.8,10.2,46030.0],["2016-01-04",10.0,10.2,10.0,10.1,13250.0],["2016-01-05",10.1,10.2,10.0,10.2,11380.0],["2016-01-06",10.2,10.2,9.9,10.1,28480.0],["2016-01-07",9.9,10.0,9.7,10.0,37060.0],["2016-01-08",9.8,10.1,9.2,9.6,7010.0],["2016-01-11",9.4,9.6,8.6,9.1,12660.0],["2016-01-12",8.9,9.0,8.1,8.8,19530.0],["2016-01-13",8.8,8.8,8.2,8.6,14420.0],["2016-01-14",8.5,8.8,8.2,8.5,11140.0],["2016-01-15",8.7,8.7,8.2,8.2,8360.0],["2016-01-19",8.6,8.6,8.2,8.4,15710.0],["2016-01-20",8.2,8.4,7.8,8.0,12590.0],["2016-01-21",8.0,8.8,8.0,8.5,8300.0],["2016-01-22",8.3,9.0,8.3,8.9,2410.0],["2016-01-25",9.0,9.5,8.7,8.9,24680.0],["2016-01-26",8.6,8.9,8.6,8.8,2660.0],["2016-01-27",8.6,8.7,8.2,8.3,10140.0],["2016-01-28",8.3,8.6,8.2,8.5,4490.0],["2016-01-29",8.6,8.7,8.1,8.5,3670.0],["2016-02-01",8.5,8.6,8.2,8.6,3100.0],["2016-02-02",8.1,8.3,7.9,8.2,4730.0],["2016-02-03",7.9,8.2,7.8,7.9,4610.0],["2016-02-04",7.9,8.1,7.8,8.0,8110.0],["2016-02-05",8.4,8.5,8.3,8.4,7570.0],["2016-02-08",8.1,8.2,7.6,7.9,4470.0],["2016-02-09",7.7,8.0,7.6,7.7,2950.0],["2016-02-10",7.7,7.8,7.5,7.7,5700.0],["2016-02-11",7.6,8.0,7.5,7.6,2010.0],["2016-02-12",8.0,8.2,7.5,7.9,6260.0],["2016-02-16",7.7,8.2,7.7,8.0,3420.0],["2016-02-17",8.2,8.3,7.9,8.1,3910.0],["2016-02-18",8.2,8.3,7.8,8.3,4750.0],["2016-02-19",7.8,8.1,7.8,8.0,3530.0],["2016-02-22",8.1,8.2,7.8,8.1,9430.0],["2016-02-23",8.0,8.1,7.8,7.8,2900.0],["2016-02-24",7.8,8.3,7.8,8.3,13850.0],["2016-02-25",8.3,8.5,8.0,8.1,4230.0],["2016-02-26",8.1,8.5,7.9,8.4,5220.0],["2016-02-29",8.4,8.4,8.1,8.3,3280.0],["2016-03-01",8.3,8.8,8.2,8.3,3070.0],["2016-03-02",8.3,8.6,8.3,8.4,1640.0],["2016-03-03",8.9,9.1,8.8,8.9,8200.0],["2016-03-04",9.1,9.2,8.6,8.8,3250.0],["2016-03-07",8.5,8.8,8.4,8.5,4290.0],["2016-03-08",8.7,9.0,8.2,8.5,10440.0],["2016-03-09",8.8,9.0,8.5,8.9,2250.0],["2016-03-10",8.6,9.0,8.6,8.9,2020.0],["2016-03-11",9.2,9.3,9.0,9.1,6350.0],["2016-03-14",9.5,9.6,8.9,9.3,22150.0],["2016-03-15",8.9,9.0,8.5,8.6,3640.0],["2016-03-16",8.6,9.1,8.6,9.0,3650.0],["2016-03-17",9.2,9.2,8.6,8.9,10670.0],["2016-03-18",8.9,8.9,8.6,8.7,1420.0],["2016-03-21",8.7,9.0,8.6,9.0,4130.0],["2016-03-22",9.0,9.0,8.5,8.6,12950.0],["2016-03-23",8.5,8.6,8.3,8.4,6640.0],["2016-03-24",8.6,8.6,8.3,8.5,1230.0],["2016-03-28",8.5,8.8,8.5,8.8,7560.0],["2016-03-29",8.4,8.7,8.2,8.7,12380.0],["2016-03-30",8.4,8.7,8.3,8.7,1870.0],["2016-03-31",8.3,8.6,8.3,8.4,2990.0],["2016-04-01",8.3,8.8,8.3,8.4,2290.0],["2016-04-04",8.9,9.0,8.6,8.6,12650.0],["2016-04-05",8.6,8.9,8.3,8.4,4610.0],["2016-04-06",8.4,8.9,8.4,8.9,4710.0],["2016-04-07",8.6,8.9,8.6,8.9,770.0],["2016-04-08",8.7,9.3,8.5,9.0,7350.0],["2016-04-11",8.7,9.3,8.4,8.5,7010.0],["2016-04-12",8.5,8.9,8.4,8.4,14670.0],["2016-04-13",8.6,8.9,8.4,8.8,8750.0],["2016-04-14",8.7,8.7,8.4,8.5,17280.0],["2016-04-15",8.4,8.8,8.3,8.3,9050.0],["2016-04-18",8.4,8.6,8.4,8.6,4970.0],["2016-04-19",8.5,8.8,8.3,8.5,8160.0],["2016-04-20",8.5,8.8,8.3,8.5,9170.0],["2016-04-21",8.4,8.8,8.4,8.8,2210.0],["2016-04-22",8.8,9.0,8.4,8.6,27220.0],["2016-04-25",8.5,8.7,8.3,8.5,7600.0],["2016-04-26",8.8,8.8,8.4,8.7,1990.0],["2016-04-27",8.6,8.6,7.9,8.3,4370.0],["2016-04-28",8.3,8.6,8.3,8.4,3330.0],["2016-04-29",8.7,8.7,8.2,8.3,12220.0],["2016-05-02",8.3,8.7,8.3,8.3,2760.0],["2016-05-03",8.2,8.3,8.1,8.2,4950.0],["2016-05-04",8.2,8.5,8.2,8.3,1660.0],["2016-05-05",8.1,8.3,8.1,8.2,4140.0],["2016-05-06",8.1,8.5,7.8,8.0,1980.0],["2016-05-09",8.0,8.3,7.9,8.1,5640.0],["2016-05-10",8.0,8.3,7.9,8.0,1410.0],["2016-05-11",8.1,8.1,8.0,8.0,2870.0],["2016-05-12",7.8,8.1,7.8,7.9,2600.0],["2016-05-13",8.1,8.3,7.9,7.9,700.0],["2016-05-16",7.8,8.3,7.8,8.0,2310.0],["2016-05-17",7.8,8.2,7.8,8.2,2950.0],["2016-05-18",8.2,8.2,7.9,8.1,5180.0],["2016-05-19",8.0,8.3,8.0,8.0,5960.0],["2016-05-20",8.0,8.3,7.8,8.0,1610.0],["2016-05-23",7.9,8.2,7.8,8.0,8470.0],["2016-05-24",8.2,8.2,7.9,8.0,5760.0],["2016-05-25",8.0,8.1,7.8,7.9,3960.0],["2016-05-26",7.9,8.1,7.8,7.8,5020.0],["2016-05-27",7.8,8.1,7.8,7.9,3290.0],["2016-05-31",7.9,8.3,7.9,8.0,26780.0],["2016-06-01",8.3,8.3,7.9,8.0,29410.0],["2016-06-02",8.0,8.1,7.9,8.0,5300.0],["2016-06-03",7.9,8.2,7.8,7.9,3190.0],["2016-06-06",8.1,8.3,7.8,8.0,14130.0],["2016-06-07",7.9,8.2,7.6,7.9,15590.0],["2016-06-08",8.1,8.1,7.7,7.8,24970.0],["2016-06-09",7.8,7.8,7.7,7.8,5200.0],["2016-06-10",7.9,8.0,7.5,7.7,9800.0],["2016-06-13",7.6,7.8,7.4,7.6,5920.0],["2016-06-14",7.7,7.9,7.3,7.6,3700.0],["2016-06-15",7.8,7.9,7.3,7.9,3610.0],["2016-06-16",7.7,7.8,6.8,6.8,30550.0],["2016-06-17",7.0,7.7,6.9,7.5,7800.0],["2016-06-20",7.7,7.8,7.0,7.7,5000.0],["2016-06-21",7.5,7.8,7.3,7.6,6030.0],["2016-06-22",7.7,7.7,7.2,7.2,3230.0],["2016-06-23",7.5,7.7,7.2,7.3,5130.0],["2016-06-24",7.0,7.2,6.8,6.9,7570.0],["2016-06-27",6.8,7.1,6.4,6.5,24290.0],["2016-06-28",6.8,6.9,6.4,6.5,17350.0],["2016-06-29",6.5,6.7,6.2,6.5,23210.0],["2016-06-30",6.5,6.6,6.2,6.4,10430.0],["2016-07-01",6.1,6.6,6.1,6.5,5550.0],["2016-07-05",6.2,6.4,6.2,6.4,4450.0],["2016-07-06",6.5,6.6,6.1,6.3,4410.0],["2016-07-07",6.5,6.6,6.3,6.4,8040.0],["2016-07-08",6.5,6.6,6.4,6.5,6840.0],["2016-07-11",6.5,6.5,6.3,6.4,4530.0],["2016-07-12",6.3,6.5,6.3,6.4,8020.0],["2016-07-13",6.3,6.4,6.2,6.3,4920.0],["2016-07-14",6.3,6.4,6.2,6.3,4750.0],["2016-07-15",6.2,6.7,6.2,6.5,3860.0],["2016-07-18",6.4,6.6,6.3,6.4,3150.0],["2016-07-19",6.3,6.5,6.3,6.5,1350.0],["2016-07-20",6.4,6.6,6.3,6.6,3930.0],["2016-07-21",6.6,6.6,6.4,6.5,3640.0],["2016-07-22",6.4,6.7,6.3,6.4,24930.0],["2016-07-25",6.4,6.6,6.4,6.5,5680.0],["2016-07-26",6.4,6.5,6.4,6.4,5190.0],["2016-07-27",6.7,6.7,6.5,6.6,1590.0],["2016-07-28",6.6,6.6,6.4,6.5,2600.0],["2016-07-29",6.4,6.5,6.3,6.5,910.0],["2016-08-01",6.4,6.7,6.4,6.7,5540.0],["2016-08-02",6.7,6.7,6.2,6.5,3330.0],["2016-08-03",6.5,6.6,6.4,6.6,1690.0],["2016-08-04",6.5,7.4,6.4,6.7,36460.0],["2016-08-05",6.7,7.2,6.4,6.4,27800.0],["2016-08-08",6.3,6.6,6.3,6.4,8240.0],["2016-08-09",6.4,6.5,5.9,6.3,15360.0],["2016-08-10",6.9,7.0,6.2,6.6,63830.0],["2016-08-11",6.6,6.7,6.3,6.5,8040.0],["2016-08-12",6.3,6.6,6.2,6.3,13180.0],["2016-08-15",6.3,6.5,6.2,6.5,13300.0],["2016-08-16",6.2,6.7,6.2,6.3,18810.0],["2016-08-17",6.3,6.5,6.2,6.4,8710.0],["2016-08-18",6.4,6.5,6.0,6.3,40510.0],["2016-08-19",6.5,6.5,6.0,6.2,41290.0],["2016-08-22",6.0,6.4,6.0,6.3,20050.0],["2016-08-23",6.3,6.3,6.0,6.1,17350.0],["2016-08-24",6.2,6.3,6.1,6.2,22270.0],["2016-08-25",6.1,6.3,6.1,6.2,3950.0],["2016-08-26",6.1,6.2,6.0,6.1,12600.0],["2016-08-29",6.1,6.2,5.8,5.9,3600.0],["2016-08-30",5.9,6.1,5.9,6.1,7380.0],["2016-08-31",6.0,6.1,5.8,6.0,3890.0],["2016-09-01",6.0,6.1,5.8,6.1,1440.0],["2016-09-02",6.0,6.1,5.8,6.0,3680.0],["2016-09-06",6.1,6.4,5.9,6.2,47450.0],["2016-09-07",6.1,6.4,6.0,6.1,24410.0],["2016-09-08",6.1,6.1,5.8,5.9,10170.0],["2016-09-09",6.3,6.3,5.9,6.2,7890.0],["2016-09-12",6.0,6.3,5.9,6.3,15570.0],["2016-09-13",6.1,6.3,5.9,5.9,16530.0],["2016-09-14",5.9,6.2,5.8,6.0,4000.0],["2016-09-15",6.0,6.0,5.9,6.0,3250.0],["2016-09-16",5.9,6.3,5.9,6.3,10500.0],["2016-09-19",6.2,6.2,5.9,6.2,3410.0],["2016-09-20",6.1,6.2,5.9,6.0,6390.0],["2016-09-21",6.1,6.1,5.9,5.9,2670.0],["2016-09-22",6.0,6.0,5.9,6.0,1650.0],["2016-09-23",5.9,6.1,5.6,5.7,7230.0],["2016-09-26",5.7,5.8,5.6,5.7,9460.0],["2016-09-27",5.7,5.7,5.6,5.6,9370.0],["2016-09-28",5.6,5.8,5.6,5.7,6760.0],["2016-09-29",5.8,5.8,5.6,5.8,2740.0],["2016-09-30",5.8,5.8,5.6,5.7,4060.0],["2016-10-03",5.6,5.7,5.5,5.7,3720.0],["2016-10-04",5.6,5.7,5.5,5.6,5640.0],["2016-10-05",5.6,5.8,5.6,5.7,5800.0],["2016-10-06",5.6,5.8,5.5,5.6,6890.0],["2016-10-07",5.7,5.8,5.2,5.6,6950.0],["2016-10-10",5.5,5.6,5.3,5.5,4880.0],["2016-10-11",5.8,5.8,4.9,4.9,19640.0],["2016-10-12",5.3,5.5,5.0,5.2,5900.0],["2016-10-13",5.2,5.3,4.9,5.2,21000.0],["2016-10-14",5.2,5.2,5.0,5.1,6700.0],["2016-10-17",5.0,5.3,4.9,5.1,9570.0],["2016-10-18",5.0,5.2,4.8,4.9,13000.0],["2016-10-19",4.9,5.2,4.8,5.1,9760.0],["2016-10-20",5.1,5.1,4.9,4.9,1770.0],["2016-10-21",4.9,5.1,4.9,5.0,4240.0],["2016-10-24",5.0,5.0,4.8,5.0,7290.0],["2016-10-25",5.0,5.0,4.7,4.8,12580.0],["2016-10-26",4.8,5.0,4.8,4.9,5710.0],["2016-10-27",4.9,5.0,4.7,5.0,6170.0],["2016-10-28",5.0,5.0,4.9,4.9,1100.0],["2016-10-31",4.9,4.9,4.3,4.7,14620.0],["2016-11-01",4.4,4.7,4.4,4.6,2100.0],["2016-11-02",4.6,4.7,4.4,4.5,4900.0],["2016-11-03",4.2,4.6,4.2,4.3,5400.0],["2016-11-04",4.4,4.5,4.3,4.3,1670.0],["2016-11-07",4.6,4.6,4.3,4.4,5290.0],["2016-11-08",4.3,4.4,4.1,4.1,8050.0],["2016-11-09",4.2,4.8,4.2,4.4,50690.0],["2016-11-10",4.4,4.6,4.4,4.6,33580.0],["2016-11-11",4.6,4.9,4.6,4.8,43160.0],["2016-11-14",5.1,5.8,5.1,5.5,58160.0],["2016-11-15",5.7,5.7,5.1,5.2,19590.0],["2016-11-16",5.1,5.4,5.0,5.2,25530.0],["2016-11-17",5.0,5.3,4.8,4.9,14870.0],["2016-11-18",4.9,5.0,4.9,4.9,10500.0],["2016-11-21",4.9,5.1,4.7,4.8,16730.0],["2016-11-22",4.9,5.3,4.9,5.2,36660.0],["2016-11-23",5.2,5.4,5.1,5.1,16560.0],["2016-11-25",5.3,5.3,4.9,5.1,2900.0],["2016-11-28",5.1,5.2,4.8,4.9,19530.0],["2016-11-29",5.0,6.5,4.7,5.6,198640.0],["2016-11-30",5.6,5.9,5.3,5.6,36670.0],["2016-12-01",5.7,5.8,5.5,5.6,11480.0],["2016-12-02",4.2,4.4,2.9,3.1,895130.0],["2016-12-05",3.4,3.4,2.7,3.2,1127240.0],["2016-12-06",3.3,3.4,3.2,3.3,280910.0],["2016-12-07",3.3,3.4,2.8,3.0,520630.0],["2016-12-08",3.0,3.1,2.8,3.0,157840.0],["2016-12-09",3.0,3.1,2.9,3.0,109020.0],["2016-12-12",3.2,3.4,3.1,3.3,238060.0],["2016-12-13",3.4,3.4,2.6,3.0,1366660.0],["2016-12-14",3.5,3.8,3.2,3.4,1167900.0],["2016-12-15",3.2,3.3,2.9,3.0,260360.0],["2016-12-16",3.0,3.0,2.8,3.0,122650.0],["2016-12-19",3.2,3.2,3.0,3.0,165210.0],["2016-12-20",3.0,3.1,2.9,3.0,202200.0],["2016-12-21",3.0,3.1,2.9,2.9,186540.0],["2016-12-22",2.9,3.3,2.9,3.2,321840.0],["2016-12-23",3.2,3.3,3.1,3.2,130070.0],["2016-12-27",3.5,4.0,3.4,3.5,838910.0],["2016-12-28",3.5,4.1,3.5,3.8,682310.0],["2016-12-29",4.1,4.7,4.0,4.6,1167340.0],["2016-12-30",4.6,4.8,4.3,4.5,445910.0],["2017-01-03",4.8,4.9,3.9,4.2,699930.0],["2017-01-04",4.3,4.5,4.2,4.2,211590.0],["2017-01-05",4.2,4.4,4.1,4.2,154110.0],["2017-01-06",4.3,4.3,3.8,4.2,242110.0],["2017-01-09",4.3,4.4,4.1,4.2,151450.0],["2017-01-10",4.2,4.3,4.1,4.1,116600.0],["2017-01-11",4.1,4.2,4.0,4.1,84950.0],["2017-01-12",4.1,4.1,4.1,4.1,58500.0],["2017-01-13",4.1,4.5,4.1,4.3,132980.0],["2017-01-17",4.5,4.6,4.3,4.6,162350.0],["2017-01-18",4.7,4.9,4.5,4.9,302640.0],["2017-01-19",5.0,5.2,4.9,5.1,351370.0],["2017-01-20",5.2,5.2,4.9,5.0,108410.0],["2017-01-23",5.1,5.2,5.1,5.1,151080.0],["2017-01-24",5.3,6.0,5.2,5.8,404760.0],["2017-01-25",5.9,5.9,5.5,5.7,155650.0],["2017-01-26",5.8,5.9,5.4,5.6,181030.0],["2017-01-27",6.2,6.2,5.9,6.2,535710.0],["2017-01-30",6.2,6.4,6.0,6.1,298240.0],["2017-01-31",6.2,6.3,6.0,6.3,213730.0],["2017-02-01",6.1,6.4,6.1,6.4,130260.0],["2017-02-02",6.2,8.0,6.2,7.5,545340.0],["2017-02-03",7.8,8.5,7.5,7.8,943040.0],["2017-02-06",7.8,8.2,7.6,7.9,324820.0],["2017-02-07",8.0,8.2,7.9,7.9,160760.0],["2017-02-08",8.0,8.1,7.8,7.8,126300.0],["2017-02-09",7.9,9.7,7.6,9.3,663330.0],["2017-02-10",9.8,11.1,9.7,10.1,949190.0],["2017-02-13",11.0,14.8,11.0,13.1,2015130.0],["2017-02-14",11.4,13.7,11.3,12.5,733080.0],["2017-02-15",12.6,13.2,12.1,12.5,424720.0],["2017-02-16",12.5,12.8,10.2,11.6,639490.0],["2017-02-17",10.9,11.3,9.5,10.8,884500.0],["2017-02-21",11.3,11.4,10.4,10.6,254970.0],["2017-02-22",10.7,11.0,10.4,10.5,228910.0],["2017-02-23",10.4,10.5,9.8,10.5,271620.0],["2017-02-24",10.4,11.3,10.0,11.2,306790.0],["2017-02-27",11.5,11.5,10.6,10.8,249110.0],["2017-02-28",10.7,10.9,10.3,10.5,230850.0],["2017-03-01",10.5,10.8,9.9,10.1,309930.0],["2017-03-02",10.0,10.6,9.7,10.1,249430.0],["2017-03-03",11.0,11.7,10.1,10.4,232480.0],["2017-03-06",10.4,10.9,10.4,10.9,150910.0],["2017-03-07",10.5,10.9,10.4,10.5,216040.0],["2017-03-08",10.4,10.6,10.1,10.3,146970.0],["2017-03-09",10.3,10.4,10.2,10.4,81380.0],["2017-03-10",10.4,12.3,10.4,11.8,588200.0],["2017-03-13",12.3,14.8,12.3,14.3,1041210.0],["2017-03-14",15.1,15.1,13.0,14.4,641690.0],["2017-03-15",14.0,14.5,11.0,12.8,658020.0],["2017-03-16",12.9,13.0,11.3,12.0,576290.0],["2017-03-17",11.5,12.3,11.1,12.2,335600.0],["2017-03-20",12.1,12.2,11.3,11.5,304740.0],["2017-03-21",11.6,11.6,10.6,11.0,307660.0],["2017-03-22",10.6,11.6,10.6,11.6,215920.0],["2017-03-23",11.7,12.1,11.2,11.4,214340.0],["2017-03-24",11.6,11.7,11.1,11.2,139320.0],["2017-03-27",11.2,12.0,11.1,11.7,284350.0],["2017-03-28",12.1,13.2,11.6,12.4,541480.0],["2017-03-29",12.2,13.0,12.0,13.0,241070.0],["2017-03-30",12.9,13.2,12.3,12.7,237360.0],["2017-03-31",13.0,13.9,12.7,13.6,276450.0],["2017-04-03",13.5,13.6,12.9,13.0,245860.0],["2017-04-04",12.7,12.9,12.2,12.6,199480.0],["2017-04-05",12.2,12.8,11.8,12.4,297190.0],["2017-04-06",12.1,12.5,11.6,11.7,246690.0],["2017-04-07",11.6,12.8,11.1,12.2,238470.0],["2017-04-10",12.8,13.4,12.6,13.4,233360.0],["2017-04-11",14.0,14.0,12.4,13.1,237610.0],["2017-04-12",12.7,12.7,9.8,11.1,1796840.0],["2017-04-13",10.6,11.0,10.1,10.5,430060.0],["2017-04-17",11.0,11.0,10.5,10.5,204390.0],["2017-04-18",10.8,10.9,10.1,10.4,297520.0],["2017-04-19",10.4,10.5,10.1,10.4,144060.0],["2017-04-20",10.3,10.4,9.4,10.0,302290.0],["2017-04-21",10.0,10.3,9.7,10.2,120760.0],["2017-04-24",10.3,10.5,10.1,10.4,139460.0],["2017-04-25",10.5,10.6,9.7,10.0,156420.0],["2017-04-26",10.1,10.2,9.9,10.0,100200.0],["2017-04-27",10.0,10.1,9.9,10.0,84940.0],["2017-04-28",9.9,10.0,9.0,9.3,270040.0],["2017-05-01",9.0,9.0,8.1,9.0,211830.0],["2017-05-02",9.0,9.1,8.6,8.8,108820.0],["2017-05-03",8.9,9.5,8.8,9.4,139760.0],["2017-05-04",9.6,9.9,8.8,9.4,124940.0],["2017-05-05",9.2,9.6,8.9,9.2,93250.0],["2017-05-08",9.5,9.5,9.0,9.2,60610.0],["2017-05-09",9.5,9.6,8.9,9.2,160110.0],["2017-05-10",9.6,10.0,8.2,8.9,248000.0],["2017-05-11",8.7,8.9,8.3,8.6,129820.0],["2017-05-12",8.5,8.6,8.3,8.5,61520.0],["2017-05-15",8.6,8.6,7.6,8.0,186240.0],["2017-05-16",8.0,8.5,8.0,8.3,115290.0],["2017-05-17",8.2,8.3,8.1,8.3,74200.0],["2017-05-18",8.0,8.1,7.9,8.0,71840.0],["2017-05-19",8.0,8.2,7.9,8.0,81290.0],["2017-05-22",8.0,8.2,7.7,7.8,75600.0],["2017-05-23",8.2,8.8,7.9,8.6,226930.0],["2017-05-24",9.2,9.6,8.9,9.1,154600.0],["2017-05-25",9.7,9.8,9.0,9.1,115660.0],["2017-05-26",9.2,9.3,8.9,9.2,69020.0],["2017-05-30",9.2,9.2,8.7,8.9,90640.0],["2017-05-31",8.6,9.0,8.5,9.0,72710.0],["2017-06-01",9.5,9.7,9.0,9.3,132460.0],["2017-06-02",9.3,9.5,9.0,9.2,60720.0],["2017-06-05",9.0,9.3,8.9,9.1,47720.0],["2017-06-06",9.1,9.5,9.0,9.5,57010.0],["2017-06-07",9.6,9.9,8.8,9.0,156850.0],["2017-06-08",8.9,9.2,8.9,9.1,51150.0],["2017-06-09",9.0,9.1,8.6,8.7,58210.0],["2017-06-12",8.5,8.6,8.1,8.1,97670.0],["2017-06-13",8.4,8.4,7.8,8.4,79800.0],["2017-06-14",8.4,8.5,7.9,8.1,50280.0],["2017-06-15",8.0,8.4,8.0,8.1,24270.0],["2017-06-16",8.0,8.5,8.0,8.4,31880.0],["2017-06-19",8.4,8.5,8.2,8.5,35560.0],["2017-06-20",8.5,8.5,8.1,8.3,65290.0],["2017-06-21",8.3,8.3,8.0,8.1,117400.0],["2017-06-22",8.1,8.3,8.0,8.2,79960.0],["2017-06-23",8.1,8.3,8.1,8.3,60600.0],["2017-06-26",8.3,8.4,8.1,8.3,69190.0],["2017-06-27",8.4,8.4,8.0,8.3,76810.0],["2017-06-28",8.1,8.3,8.0,8.2,71870.0],["2017-06-29",8.0,8.3,8.0,8.3,41170.0],["2017-06-30",8.3,8.4,8.2,8.4,39310.0],["2017-07-03",8.1,8.3,8.1,8.2,19740.0],["2017-07-05",8.1,8.2,7.8,8.0,108310.0],["2017-07-06",7.9,8.0,7.8,8.0,42360.0],["2017-07-07",8.0,8.0,7.1,7.6,132970.0],["2017-07-10",8.2,8.2,7.5,8.0,92480.0],["2017-07-11",7.7,7.8,7.4,7.7,40010.0],["2017-07-12",7.6,7.9,7.5,7.7,42940.0],["2017-07-13",7.8,8.1,7.6,8.1,31640.0],["2017-07-14",8.0,8.3,8.0,8.0,27110.0],["2017-07-17",8.0,8.2,7.9,8.0,24170.0],["2017-07-18",7.9,8.0,7.8,7.9,23170.0],["2017-07-19",7.8,7.9,7.5,7.7,59550.0],["2017-07-20",7.8,7.8,7.3,7.6,52170.0],["2017-07-21",8.0,8.0,7.4,7.4,47630.0],["2017-07-24",7.1,7.8,7.1,7.7,50180.0],["2017-07-25",7.7,8.0,7.6,7.8,19200.0],["2017-07-26",7.6,7.7,7.2,7.3,109480.0],["2017-07-27",7.3,7.4,6.8,7.1,80240.0],["2017-07-28",7.1,7.2,6.9,7.1,41140.0],["2017-07-31",7.1,7.1,6.7,6.8,61260.0],["2017-08-01",6.8,7.0,6.5,6.6,59240.0],["2017-08-02",6.5,6.6,6.1,6.4,131150.0],["2017-08-03",6.4,6.5,6.1,6.4,55470.0],["2017-08-04",6.5,6.8,6.4,6.5,35420.0],["2017-08-07",6.3,6.6,6.2,6.6,53460.0],["2017-08-08",6.3,6.7,6.3,6.5,62740.0],["2017-08-09",6.8,6.8,5.3,6.2,210240.0],["2017-08-10",6.3,6.3,5.8,6.2,70920.0],["2017-08-11",5.4,5.9,5.4,5.6,123610.0],["2017-08-14",5.6,5.8,5.5,5.7,82620.0],["2017-08-15",5.8,5.9,5.6,5.8,44400.0],["2017-08-16",5.7,5.8,5.5,5.6,30900.0],["2017-08-17",5.6,5.8,5.4,5.4,45490.0],["2017-08-18",5.5,5.7,5.4,5.6,37960.0],["2017-08-21",5.5,5.6,5.0,5.2,87780.0],["2017-08-22",5.2,5.3,5.0,5.2,62990.0],["2017-08-23",5.0,5.2,4.8,5.0,116450.0],["2017-08-24",4.9,5.2,4.8,5.0,52530.0],["2017-08-25",5.0,5.1,4.8,4.9,42560.0],["2017-08-28",5.2,5.5,5.0,5.4,72950.0],["2017-08-29",6.0,6.0,5.2,5.5,58320.0],["2017-08-30",5.5,5.5,5.1,5.2,41740.0],["2017-08-31",5.2,5.5,5.2,5.3,42870.0],["2017-09-01",5.3,5.7,5.2,5.4,44690.0],["2017-09-05",5.5,5.5,5.3,5.3,26280.0],["2017-09-06",5.6,5.8,5.4,5.7,52380.0],["2017-09-07",6.3,6.3,5.9,6.3,118020.0],["2017-09-08",6.3,6.5,6.1,6.2,59870.0],["2017-09-11",6.3,6.3,5.9,6.2,41160.0],["2017-09-12",6.0,6.1,5.6,5.8,89860.0],["2017-09-13",5.9,5.9,5.6,5.9,33520.0],["2017-09-14",5.7,6.1,5.7,5.7,42910.0],["2017-09-15",6.1,6.5,5.7,6.2,67440.0],["2017-09-18",6.3,6.3,6.0,6.2,25610.0],["2017-09-19",6.0,6.2,5.7,5.9,64260.0],["2017-09-20",6.0,6.2,5.8,6.1,56300.0],["2017-09-21",6.0,6.1,5.9,5.9,21800.0],["2017-09-22",5.9,5.9,5.6,5.6,67620.0],["2017-09-25",5.7,6.0,5.6,6.0,44390.0],["2017-09-26",5.9,6.0,5.8,5.9,40520.0],["2017-09-27",6.0,6.2,5.8,5.9,38670.0],["2017-09-28",6.0,6.1,5.8,5.9,38870.0],["2017-09-29",5.8,6.1,5.7,5.8,36530.0],["2017-10-02",6.0,6.2,5.8,6.1,73840.0],["2017-10-03",6.1,6.2,6.0,6.1,54210.0],["2017-10-04",5.9,6.4,5.9,6.3,72280.0],["2017-10-05",6.5,6.5,6.1,6.2,40860.0],["2017-10-06",6.1,6.3,5.9,6.1,40480.0],["2017-10-09",6.1,6.1,5.7,6.0,57440.0],["2017-10-10",6.0,6.0,5.8,5.9,40520.0],["2017-10-11",5.8,6.0,5.8,5.9,18170.0],["2017-10-12",5.8,5.9,5.7,5.7,37940.0],["2017-10-13",5.8,6.1,5.6,5.8,60350.0],["2017-10-16",6.0,6.2,5.8,6.0,83120.0],["2017-10-17",6.2,6.7,6.0,6.5,170370.0],["2017-10-18",9.2,9.2,7.6,8.3,2533480.0],["2017-10-19",8.0,8.2,7.6,7.8,263190.0],["2017-10-20",8.1,8.1,7.7,7.9,123210.0],["2017-10-23",7.9,7.9,6.9,7.2,238100.0],["2017-10-24",7.2,7.6,7.2,7.3,144400.0],["2017-10-25",7.4,7.5,7.0,7.2,122300.0],["2017-10-26",7.1,7.3,7.0,7.3,79850.0],["2017-10-27",7.3,7.3,7.0,7.2,55540.0],["2017-10-30",7.3,7.3,6.8,7.0,144850.0],["2017-10-31",7.1,8.0,7.0,7.8,255420.0],["2017-11-01",7.9,8.0,7.2,7.7,87610.0],["2017-11-02",7.8,7.8,7.5,7.7,67630.0],["2017-11-03",8.0,8.0,7.5,7.7,77680.0],["2017-11-06",7.6,7.9,7.4,7.6,85560.0],["2017-11-07",7.3,7.5,7.2,7.3,89610.0],["2017-11-08",7.3,7.5,7.0,7.1,117750.0],["2017-11-09",6.9,7.0,6.7,6.8,100340.0],["2017-11-10",6.8,7.1,6.8,6.9,71860.0],["2017-11-13",7.1,7.4,7.1,7.2,95210.0],["2017-11-14",7.2,7.3,6.7,6.8,105170.0],["2017-11-15",6.7,6.9,6.6,6.7,48990.0],["2017-11-16",6.7,7.0,6.6,6.6,69620.0],["2017-11-17",6.6,6.9,6.6,6.7,59610.0],["2017-11-20",6.9,7.4,6.9,7.2,191780.0],["2017-11-21",7.2,7.5,7.0,7.2,79080.0],["2017-11-22",7.2,7.2,6.7,7.0,127260.0],["2017-11-24",7.1,7.3,6.9,7.1,68960.0],["2017-11-27",7.4,7.5,7.1,7.3,142120.0],["2017-11-28",7.4,7.4,6.9,7.0,112780.0],["2017-11-29",7.1,7.2,6.6,6.9,183530.0],["2017-11-30",6.9,7.1,6.7,6.9,92720.0],["2017-12-01",7.0,7.0,6.7,6.9,49660.0],["2017-12-04",7.0,7.0,6.8,6.8,47740.0],["2017-12-05",6.8,6.9,6.7,6.7,56660.0],["2017-12-06",6.7,6.7,6.6,6.6,43030.0],["2017-12-07",6.6,6.8,6.4,6.5,90250.0],["2017-12-08",6.5,6.5,6.2,6.2,155480.0],["2017-12-11",6.1,6.6,6.1,6.4,84560.0],["2017-12-12",6.3,6.4,6.1,6.2,65840.0],["2017-12-13",6.2,6.4,6.2,6.2,47430.0],["2017-12-14",6.2,6.3,6.1,6.2,39590.0],["2017-12-15",6.2,6.2,6.1,6.1,74100.0],["2017-12-18",6.2,6.2,6.1,6.1,109900.0],["2017-12-19",6.0,6.1,5.8,6.0,112990.0],["2017-12-20",6.1,6.1,5.9,6.1,59160.0],["2017-12-21",6.1,6.2,6.1,6.2,43760.0],["2017-12-22",6.2,6.7,6.2,6.4,46540.0],["2017-12-26",6.5,6.6,6.4,6.6,88820.0],["2017-12-27",6.9,6.9,6.3,6.6,175920.0],["2017-12-28",6.5,6.8,6.4,6.7,120850.0],["2017-12-29",6.7,6.8,6.6,6.6,72600.0],["2018-01-02",7.1,7.2,6.8,6.9,218670.0],["2018-01-03",7.0,7.3,6.9,7.1,145470.0],["2018-01-04",7.3,7.3,7.0,7.2,62840.0],["2018-01-05",7.3,7.7,7.2,7.4,254110.0],["2018-01-08",7.6,7.6,7.0,7.3,234740.0],["2018-01-09",7.3,7.4,7.1,7.2,93590.0],["2018-01-10",7.2,7.2,6.9,7.0,148640.0],["2018-01-11",7.0,7.4,7.0,7.1,156060.0],["2018-01-12",7.3,7.5,7.1,7.4,70390.0],["2018-01-16",7.5,7.5,7.2,7.3,119780.0],["2018-01-17",7.2,7.3,7.1,7.1,64360.0],["2018-01-18",7.0,7.1,7.0,7.0,50290.0],["2018-01-19",7.0,7.2,6.9,7.1,38270.0],["2018-01-22",6.9,7.0,6.9,6.9,49220.0],["2018-01-23",7.2,7.2,6.9,7.1,134070.0],["2018-01-24",7.1,7.1,6.9,6.9,57590.0],["2018-01-25",6.9,7.0,6.8,6.9,59710.0],["2018-01-26",6.8,7.0,6.5,6.9,125070.0],["2018-01-29",6.8,7.4,6.8,7.2,203540.0],["2018-01-30",6.8,7.0,6.8,6.9,49900.0],["2018-01-31",7.2,7.2,6.8,6.9,139150.0],["2018-02-01",7.0,7.0,6.8,6.9,58330.0],["2018-02-02",6.7,6.9,6.5,6.8,133710.0],["2018-02-05",6.6,6.7,6.1,6.4,120280.0],["2018-02-06",6.3,6.6,6.0,6.4,97840.0],["2018-02-07",6.4,6.6,6.3,6.5,46910.0],["2018-02-08",6.6,6.8,6.4,6.5,41960.0],["2018-02-09",6.4,6.5,6.0,6.3,60300.0],["2018-02-12",6.5,6.6,6.4,6.6,41270.0],["2018-02-13",6.5,6.6,6.0,6.1,40970.0],["2018-02-14",6.2,6.5,6.2,6.5,61660.0],["2018-02-15",6.5,6.7,6.5,6.5,38490.0],["2018-02-16",6.5,6.7,6.5,6.6,34620.0],["2018-02-20",6.6,6.7,6.6,6.7,20830.0],["2018-02-21",6.3,6.9,6.3,6.8,31670.0],["2018-02-22",6.9,7.0,6.5,6.7,30390.0],["2018-02-23",6.8,6.9,6.7,6.7,21690.0],["2018-02-26",6.7,6.9,6.7,6.7,29380.0],["2018-02-27",6.7,6.8,6.5,6.6,31290.0],["2018-02-28",6.6,6.7,6.5,6.7,39370.0],["2018-03-01",6.5,6.8,6.5,6.7,28070.0],["2018-03-02",6.7,6.7,6.5,6.7,41190.0],["2018-03-05",6.6,6.9,6.6,6.8,61170.0],["2018-03-06",6.6,6.9,6.6,6.6,40600.0],["2018-03-07",6.7,6.8,6.7,6.8,46680.0],["2018-03-08",6.7,7.1,6.5,7.0,108970.0],["2018-03-09",7.0,7.1,6.7,6.9,58530.0],["2018-03-12",6.8,7.1,6.7,6.7,77710.0],["2018-03-13",7.0,7.0,6.4,6.4,295390.0],["2018-03-14",6.5,6.5,5.7,5.8,303740.0],["2018-03-15",5.9,6.1,5.6,5.7,122710.0],["2018-03-16",5.9,6.1,5.6,5.9,58750.0],["2018-03-19",5.9,6.2,5.7,5.9,142750.0],["2018-03-20",5.9,6.0,5.7,5.8,102070.0],["2018-03-21",5.7,6.1,5.7,5.8,113020.0],["2018-03-22",5.7,5.8,5.6,5.6,72690.0],["2018-03-23",5.6,5.8,5.3,5.6,67420.0],["2018-03-26",5.5,5.9,5.3,5.3,151400.0],["2018-03-27",5.3,5.4,5.2,5.2,93510.0],["2018-03-28",5.2,5.3,5.0,5.1,63830.0],["2018-03-29",5.2,5.6,5.1,5.4,44190.0],["2018-04-02",5.3,5.3,5.1,5.1,55490.0],["2018-04-03",5.1,5.2,4.6,4.7,145410.0],["2018-04-04",4.7,4.7,4.3,4.4,93870.0],["2018-04-05",4.3,4.6,4.2,4.5,71150.0],["2018-04-06",4.5,4.7,4.4,4.6,73250.0],["2018-04-09",4.7,5.1,4.4,4.9,107670.0],["2018-04-10",4.9,4.9,4.3,4.7,99890.0],["2018-04-11",4.4,4.7,4.4,4.5,29440.0],["2018-04-12",4.3,4.6,4.3,4.4,70090.0],["2018-04-13",4.5,4.9,4.3,4.7,112050.0],["2018-04-16",4.7,4.7,4.5,4.5,28180.0],["2018-04-17",4.5,4.7,4.4,4.5,55810.0],["2018-04-18",4.4,4.7,4.4,4.5,13050.0],["2018-04-19",4.5,4.6,4.2,4.4,33080.0],["2018-04-20",4.4,4.5,4.3,4.3,37360.0],["2018-04-23",4.4,4.5,4.2,4.3,51280.0],["2018-04-24",4.3,4.5,4.3,4.3,38700.0],["2018-04-25",4.2,4.5,4.2,4.3,49930.0],["2018-04-26",4.2,4.4,4.2,4.2,15920.0],["2018-04-27",4.2,4.4,4.2,4.2,25910.0],["2018-04-30",4.2,4.2,4.0,4.1,42710.0],["2018-05-01",4.1,4.1,4.0,4.1,26630.0],["2018-05-02",4.0,4.3,4.0,4.3,21880.0],["2018-05-03",4.3,4.4,4.0,4.1,46450.0],["2018-05-04",4.1,4.4,4.1,4.2,14820.0],["2018-05-07",4.2,4.3,4.1,4.1,17670.0],["2018-05-08",4.1,4.2,3.9,4.0,37450.0],["2018-05-09",4.1,4.1,3.9,4.0,40590.0],["2018-05-10",4.1,4.3,4.0,4.1,41270.0],["2018-05-11",4.2,4.8,4.1,4.5,92580.0],["2018-05-14",4.5,4.7,4.5,4.5,35200.0],["2018-05-15",4.4,4.5,4.3,4.4,35460.0],["2018-05-16",4.4,4.4,4.2,4.2,25290.0],["2018-05-17",4.2,4.3,4.2,4.2,20600.0],["2018-05-18",4.3,4.4,4.2,4.3,15560.0],["2018-05-21",4.3,4.3,4.2,4.3,25920.0],["2018-05-22",4.3,4.6,4.2,4.4,28680.0],["2018-05-23",4.3,4.4,4.2,4.3,31460.0],["2018-05-24",4.3,4.4,4.2,4.3,17680.0],["2018-05-25",4.4,4.8,4.3,4.5,83310.0],["2018-05-29",4.4,4.5,4.4,4.4,14330.0],["2018-05-30",4.4,4.6,4.4,4.5,33940.0],["2018-05-31",4.5,5.2,4.4,4.9,160870.0],["2018-06-01",5.2,5.4,4.7,4.7,86660.0],["2018-06-04",4.5,5.0,4.5,4.8,84510.0],["2018-06-05",5.2,5.3,4.6,4.9,269170.0],["2018-06-06",4.9,4.9,4.7,4.8,49720.0],["2018-06-07",4.7,4.9,4.6,4.6,35830.0],["2018-06-08",4.8,4.8,4.5,4.6,47420.0],["2018-06-11",4.6,4.8,4.5,4.7,48580.0],["2018-06-12",4.7,4.7,4.6,4.6,28090.0],["2018-06-13",4.6,4.7,4.5,4.6,45920.0],["2018-06-14",4.6,4.6,4.5,4.5,38950.0],["2018-06-15",4.5,4.6,4.4,4.5,32450.0],["2018-06-18",4.5,4.7,4.4,4.5,29070.0],["2018-06-19",4.5,4.5,4.4,4.5,18570.0],["2018-06-20",4.4,4.6,4.4,4.6,67910.0],["2018-06-21",4.6,4.6,4.3,4.6,19510.0],["2018-06-22",4.4,4.5,4.3,4.4,26340.0],["2018-06-25",4.5,4.5,4.3,4.5,67770.0],["2018-06-26",4.5,4.5,4.4,4.5,27480.0],["2018-06-27",4.4,4.5,4.3,4.4,15900.0],["2018-06-28",4.4,4.4,4.3,4.4,11120.0],["2018-06-29",4.4,4.5,4.2,4.3,30230.0],["2018-07-02",4.3,4.3,4.2,4.3,9450.0],["2018-07-03",4.3,4.3,4.2,4.3,11180.0],["2018-07-05",4.1,4.3,3.8,4.2,55840.0],["2018-07-06",4.1,4.4,4.1,4.4,58740.0],["2018-07-09",4.3,4.5,4.3,4.4,46980.0],["2018-07-10",4.3,4.4,4.3,4.4,26690.0],["2018-07-11",4.3,4.4,4.2,4.3,48220.0],["2018-07-12",4.3,4.8,3.9,4.6,76440.0],["2018-07-13",4.7,4.7,4.4,4.5,24900.0],["2018-07-16",4.4,4.5,4.3,4.5,33490.0],["2018-07-17",4.4,4.6,4.4,4.5,15940.0],["2018-07-18",4.5,4.5,4.3,4.3,17870.0],["2018-07-19",4.4,4.7,4.3,4.4,39030.0],["2018-07-20",4.7,4.7,4.4,4.5,60170.0],["2018-07-23",4.4,4.6,4.2,4.4,63780.0],["2018-07-24",5.5,5.6,4.9,4.9,602860.0],["2018-07-25",5.1,5.2,5.1,5.1,279770.0],["2018-07-26",5.1,5.1,4.9,4.9,70560.0],["2018-07-27",5.1,5.3,4.9,5.0,58750.0],["2018-07-30",5.2,5.2,4.8,4.9,94260.0],["2018-07-31",5.0,5.1,4.9,4.9,48470.0],["2018-08-01",4.9,5.1,4.9,5.0,52210.0],["2018-08-02",4.8,5.0,4.8,4.9,43730.0],["2018-08-03",4.9,5.1,4.9,4.9,72380.0],["2018-08-06",5.0,5.1,4.6,4.7,84720.0],["2018-08-07",4.9,5.0,4.7,4.9,36750.0],["2018-08-08",5.0,5.0,4.9,5.0,51840.0],["2018-08-09",4.7,5.1,4.7,5.0,77590.0],["2018-08-10",5.0,5.1,4.9,4.9,64810.0],["2018-08-13",4.9,5.0,4.8,4.9,39600.0],["2018-08-14",4.8,5.0,4.8,5.0,18660.0],["2018-08-15",4.9,4.9,4.7,4.8,39390.0],["2018-08-16",4.7,4.8,4.5,4.8,34410.0],["2018-08-17",4.8,4.8,4.5,4.8,36540.0],["2018-08-20",4.7,4.9,4.6,4.8,40400.0],["2018-08-21",4.9,4.9,4.7,4.7,20300.0],["2018-08-22",4.7,4.9,4.7,4.7,14040.0],["2018-08-23",4.7,4.9,4.6,4.7,37490.0],["2018-08-24",4.8,4.9,4.6,4.9,20250.0],["2018-08-27",4.8,5.2,4.8,5.0,49960.0],["2018-08-28",4.9,5.0,4.8,4.9,20500.0],["2018-08-29",4.9,5.0,4.8,4.9,20780.0],["2018-08-30",5.0,5.0,4.8,4.8,16040.0],["2018-08-31",4.8,4.9,4.8,4.8,23060.0],["2018-09-04",4.7,4.8,4.6,4.7,41820.0],["2018-09-05",4.7,4.8,4.6,4.7,25890.0],["2018-09-06",4.7,4.8,4.6,4.6,14680.0],["2018-09-07",4.7,4.8,4.6,4.7,20300.0],["2018-09-10",4.7,5.0,4.7,4.9,29960.0],["2018-09-11",4.8,4.9,4.8,4.8,12930.0],["2018-09-12",4.8,5.0,4.8,4.9,18690.0],["2018-09-13",4.9,5.2,4.9,5.1,91750.0],["2018-09-14",5.1,5.2,4.8,5.1,26600.0],["2018-09-17",5.1,5.2,5.1,5.1,38200.0],["2018-09-18",5.2,5.4,5.1,5.2,32130.0],["2018-09-19",5.3,6.5,5.2,6.2,319930.0],["2018-09-20",6.3,6.3,5.8,6.0,155190.0],["2018-09-21",6.1,7.5,6.0,7.3,684700.0],["2018-09-24",7.5,7.7,7.0,7.3,225650.0],["2018-09-25",7.2,7.4,6.3,7.2,144160.0],["2018-09-26",7.0,7.3,6.9,6.9,90470.0],["2018-09-27",6.9,7.2,6.9,7.2,62040.0],["2018-09-28",7.2,7.3,6.9,7.3,99110.0],["2018-10-01",7.9,8.1,7.4,7.5,199580.0],["2018-10-02",7.6,7.8,7.4,7.5,113960.0],["2018-10-03",7.5,7.7,6.9,7.5,173330.0],["2018-10-04",7.5,7.5,7.2,7.4,86410.0],["2018-10-05",8.2,8.3,5.6,7.1,554350.0],["2018-10-08",6.8,6.8,6.1,6.5,166520.0],["2018-10-09",6.3,6.5,5.7,6.0,143140.0],["2018-10-10",5.8,5.9,5.6,5.7,73300.0],["2018-10-11",5.7,5.9,5.5,5.6,37660.0],["2018-10-12",5.7,6.1,5.5,5.6,34080.0],["2018-10-15",5.6,5.7,5.4,5.4,47470.0],["2018-10-16",5.8,6.0,5.5,5.9,38020.0],["2018-10-17",5.9,6.0,5.7,5.7,15880.0],["2018-10-18",5.6,5.8,5.4,5.7,32900.0],["2018-10-19",5.5,5.9,5.4,5.4,19940.0],["2018-10-22",5.4,5.8,5.4,5.6,24850.0],["2018-10-23",5.5,5.8,5.4,5.6,26920.0],["2018-10-24",5.5,5.6,5.4,5.5,22090.0],["2018-10-25",5.5,5.6,5.4,5.5,18750.0],["2018-10-26",5.4,5.6,5.2,5.3,29970.0],["2018-10-29",5.4,5.5,5.1,5.2,45540.0],["2018-10-30",5.2,5.2,4.9,5.1,50800.0],["2018-10-31",5.2,5.2,4.9,4.9,63140.0],["2018-11-01",4.9,5.1,4.7,4.7,49630.0],["2018-11-02",4.7,5.0,4.7,5.0,36560.0],["2018-11-05",4.8,5.0,4.8,5.0,41670.0],["2018-11-06",4.9,4.9,4.7,4.9,16900.0],["2018-11-07",4.8,4.9,4.6,4.6,83570.0],["2018-11-08",4.6,4.7,4.6,4.6,19460.0],["2018-11-09",4.6,4.6,4.1,4.5,57580.0],["2018-11-12",4.4,4.5,4.1,4.2,55660.0],["2018-11-13",4.1,4.2,4.0,4.1,57240.0],["2018-11-14",4.1,4.3,4.1,4.2,19650.0],["2018-11-15",4.1,4.5,4.1,4.5,19600.0],["2018-11-16",4.7,4.7,4.3,4.5,15920.0],["2018-11-19",4.3,4.3,4.2,4.2,18680.0],["2018-11-20",4.1,4.3,4.1,4.2,14130.0],["2018-11-21",4.1,4.3,4.1,4.2,13190.0],["2018-11-23",4.1,4.6,4.1,4.2,10860.0],["2018-11-26",4.2,4.5,4.2,4.3,11560.0],["2018-11-27",4.2,4.3,4.2,4.2,9310.0],["2018-11-28",4.1,4.3,4.1,4.2,9870.0],["2018-11-29",4.2,4.4,4.2,4.4,22190.0],["2018-11-30",4.3,4.4,4.3,4.3,5120.0],["2018-12-03",4.3,4.4,4.3,4.3,35540.0],["2018-12-04",4.3,4.3,4.1,4.2,25290.0],["2018-12-06",4.1,4.3,4.1,4.2,27500.0],["2018-12-07",4.1,4.3,4.1,4.3,16360.0],["2018-12-10",4.1,4.5,4.1,4.2,30090.0],["2018-12-11",4.3,4.3,4.1,4.1,53170.0],["2018-12-12",4.2,4.2,4.1,4.1,8100.0],["2018-12-13",4.1,4.2,3.9,4.0,63010.0],["2018-12-14",4.0,4.0,3.8,3.9,66130.0],["2018-12-17",3.9,3.9,3.6,3.7,43650.0],["2018-12-18",3.7,3.7,3.6,3.6,61670.0],["2018-12-19",3.5,3.6,3.3,3.5,40830.0],["2018-12-20",3.5,3.5,3.0,3.2,49100.0],["2018-12-21",3.1,3.2,3.0,3.1,48720.0],["2018-12-24",3.1,3.2,2.8,3.0,69950.0],["2018-12-26",3.0,3.1,2.7,3.0,77910.0],["2018-12-27",3.0,3.2,3.0,3.0,37380.0],["2018-12-28",3.0,3.2,2.8,2.9,66370.0],["2018-12-31",2.8,3.2,2.8,3.1,73020.0],["2019-01-02",3.2,3.7,3.1,3.4,49930.0],["2019-01-03",3.5,4.0,3.4,3.8,45660.0],["2019-01-04",4.0,4.0,3.7,3.8,42120.0],["2019-01-07",3.8,4.0,3.7,3.9,30170.0],["2019-01-08",4.1,4.7,4.1,4.1,83860.0],["2019-01-09",4.3,4.5,4.2,4.4,46770.0],["2019-01-10",4.5,4.5,4.2,4.4,76240.0],["2019-01-11",4.4,4.4,3.9,4.0,106000.0],["2019-01-14",3.9,4.0,3.9,4.0,22410.0],["2019-01-15",3.9,4.0,3.9,4.0,23590.0],["2019-01-16",4.0,4.0,4.0,4.0,27350.0],["2019-01-17",4.0,4.4,4.0,4.3,67710.0],["2019-01-18",4.3,4.3,4.0,4.3,36250.0],["2019-01-22",4.3,4.4,4.0,4.4,28200.0],["2019-01-23",4.3,4.4,4.1,4.4,29050.0],["2019-01-24",4.2,4.5,4.2,4.3,13300.0],["2019-01-25",4.2,4.5,4.2,4.3,20700.0],["2019-01-28",4.6,4.6,4.3,4.3,26850.0],["2019-01-29",4.4,4.5,4.2,4.3,41610.0],["2019-01-30",4.4,4.5,4.2,4.2,61510.0],["2019-01-31",4.4,5.0,4.3,4.9,165910.0],["2019-02-01",5.1,6.0,4.9,5.5,367150.0],["2019-02-04",5.4,5.7,5.0,5.4,146690.0],["2019-02-05",5.5,5.7,3.9,4.8,434660.0],["2019-02-06",5.0,5.5,4.8,5.0,167600.0],["2019-02-07",5.2,5.2,4.4,4.6,100690.0],["2019-02-08",4.6,4.8,4.4,4.6,51830.0],["2019-02-11",4.5,4.8,4.4,4.5,40550.0],["2019-02-12",4.6,4.7,4.4,4.6,42110.0],["2019-02-13",4.6,4.6,4.3,4.5,31110.0],["2019-02-14",4.6,4.6,4.3,4.5,21900.0],["2019-02-15",4.4,4.7,4.4,4.5,30990.0],["2019-02-19",4.5,5.5,4.5,5.2,198500.0],["2019-02-20",5.0,5.1,4.5,4.5,79790.0],["2019-02-21",4.8,4.9,4.7,4.7,14490.0],["2019-02-22",5.0,5.0,4.7,5.0,9170.0],["2019-02-25",5.0,5.1,4.7,4.8,40570.0],["2019-02-26",4.8,5.0,4.7,4.8,16130.0],["2019-02-27",4.8,4.9,4.5,4.7,20250.0],["2019-02-28",4.8,4.9,4.6,4.7,25110.0],["2019-03-01",4.7,5.1,4.7,4.9,48890.0],["2019-03-04",4.8,4.9,4.6,4.8,23850.0],["2019-03-05",4.7,4.8,4.6,4.6,31560.0],["2019-03-06",4.6,4.7,4.5,4.5,16780.0],["2019-03-07",4.5,5.1,4.5,4.6,106210.0],["2019-03-08",4.6,4.9,4.3,4.6,24320.0],["2019-03-11",4.6,4.8,4.6,4.7,19810.0],["2019-03-12",4.8,4.8,4.6,4.7,11660.0],["2019-03-13",4.6,4.8,4.6,4.6,24430.0],["2019-03-14",4.7,4.8,4.3,4.3,88690.0],["2019-03-15",4.7,5.1,4.5,4.9,105500.0],["2019-03-18",5.0,5.0,4.6,4.8,88770.0],["2019-03-19",5.1,5.1,4.9,5.0,53280.0],["2019-03-20",4.9,5.1,4.8,4.8,115220.0],["2019-03-21",4.9,4.9,4.6,4.6,79600.0],["2019-03-22",4.8,4.8,4.5,4.6,22400.0],["2019-03-25",4.7,4.8,4.0,4.1,197680.0],["2019-03-26",4.3,4.5,4.2,4.4,44700.0],["2019-03-27",4.4,4.5,4.1,4.3,27400.0],["2019-03-28",4.4,4.4,4.2,4.3,17260.0],["2019-03-29",4.4,4.5,4.3,4.4,9640.0],["2019-04-01",4.4,4.5,4.3,4.3,25640.0],["2019-04-02",4.3,4.3,4.1,4.3,29320.0],["2019-04-03",4.3,4.5,4.1,4.3,16860.0],["2019-04-04",4.2,4.5,4.2,4.3,24310.0],["2019-04-05",4.3,4.4,4.3,4.3,11830.0],["2019-04-08",4.4,4.5,4.3,4.3,31530.0],["2019-04-09",4.3,4.6,4.3,4.4,21950.0],["2019-04-10",4.4,4.6,4.4,4.5,13310.0],["2019-04-11",4.5,4.6,4.5,4.5,23900.0],["2019-04-12",4.5,4.6,4.4,4.5,14530.0],["2019-04-15",4.4,4.5,4.2,4.3,15790.0],["2019-04-16",4.3,4.4,4.2,4.4,28160.0],["2019-04-17",4.3,4.4,4.3,4.3,16520.0],["2019-04-18",4.3,4.3,4.2,4.2,9990.0],["2019-04-22",4.2,4.4,4.2,4.2,19000.0],["2019-04-23",4.3,4.3,4.1,4.2,16930.0],["2019-04-24",4.1,4.2,4.0,4.2,15280.0],["2019-04-25",4.2,4.2,4.0,4.2,9760.0],["2019-04-26",4.2,4.2,4.0,4.1,13810.0],["2019-04-29",4.1,4.4,4.1,4.2,23220.0],["2019-04-30",4.1,4.4,4.0,4.4,41240.0],["2019-05-01",4.2,4.3,4.1,4.2,9060.0],["2019-05-02",4.1,4.4,4.1,4.3,36330.0],["2019-05-03",4.3,4.4,4.2,4.4,37260.0],["2019-05-06",4.3,4.3,4.1,4.2,23160.0],["2019-05-07",4.1,4.3,4.0,4.2,15950.0],["2019-05-08",4.3,4.3,4.1,4.2,8270.0],["2019-05-09",4.1,4.4,3.9,4.0,22000.0],["2019-05-10",4.0,4.1,3.9,4.1,7710.0],["2019-05-13",3.9,4.2,3.9,4.0,16880.0],["2019-05-14",4.2,4.2,3.9,4.1,17140.0],["2019-05-15",4.1,4.2,3.9,4.0,9810.0],["2019-05-16",4.0,4.2,4.0,4.1,16960.0],["2019-05-17",4.2,4.3,3.9,4.0,7970.0],["2019-05-20",3.9,4.0,3.9,4.0,19920.0],["2019-05-21",4.0,4.2,3.9,4.1,19520.0],["2019-05-22",4.1,4.2,4.0,4.0,12760.0],["2019-05-23",4.0,4.1,3.9,4.0,14950.0],["2019-05-24",4.0,4.1,3.9,3.9,11230.0],["2019-05-28",3.9,4.0,3.5,3.9,19450.0],["2019-05-29",3.8,4.0,3.7,3.9,12980.0],["2019-05-30",3.8,3.9,3.8,3.8,15500.0],["2019-05-31",3.7,3.9,3.6,3.7,13400.0],["2019-06-03",3.8,3.9,3.4,3.6,31120.0],["2019-06-04",3.7,3.7,3.5,3.7,12080.0],["2019-06-05",3.6,3.7,3.6,3.7,3310.0],["2019-06-06",4.3,5.1,3.9,5.0,272090.0],["2019-06-07",4.9,5.2,4.6,5.0,99640.0],["2019-06-10",4.8,4.9,4.3,4.7,54050.0],["2019-06-11",4.3,4.4,4.0,4.1,41650.0],["2019-06-12",4.0,4.5,4.0,4.3,33220.0],["2019-06-13",4.2,4.5,4.1,4.3,18320.0],["2019-06-14",4.4,4.4,4.2,4.2,12730.0],["2019-06-17",4.3,4.4,4.2,4.2,41940.0],["2019-06-18",4.2,4.3,4.2,4.2,19270.0],["2019-06-19",4.2,4.3,4.1,4.3,11540.0],["2019-06-20",4.3,4.6,4.2,4.4,37890.0],["2019-06-21",4.4,4.7,4.1,4.1,39160.0],["2019-06-24",4.2,4.5,4.2,4.4,31070.0],["2019-06-25",4.5,4.6,4.3,4.5,21900.0],["2019-06-26",4.5,4.5,4.5,4.5,20680.0],["2019-06-27",4.4,4.7,4.4,4.7,16540.0],["2019-06-28",4.7,4.7,4.5,4.7,21840.0],["2019-07-01",4.7,4.8,4.6,4.7,16360.0],["2019-07-02",4.8,4.8,4.5,4.6,7490.0],["2019-07-03",4.5,4.6,4.5,4.5,11040.0],["2019-07-05",4.5,4.6,4.4,4.5,9460.0],["2019-07-08",4.4,4.4,4.3,4.4,15900.0],["2019-07-09",4.4,4.4,4.1,4.1,17290.0],["2019-07-10",4.2,4.4,4.1,4.4,12220.0],["2019-07-11",4.4,4.4,4.2,4.3,13920.0],["2019-07-12",4.2,4.4,4.2,4.2,16280.0],["2019-07-15",4.2,4.3,4.0,4.1,36410.0],["2019-07-16",4.1,4.2,4.0,4.0,35060.0],["2019-07-17",4.1,4.1,4.0,4.0,11240.0],["2019-07-18",4.0,4.0,3.9,3.9,39040.0],["2019-07-19",4.1,4.1,3.7,3.9,39900.0],["2019-07-22",4.1,4.1,3.7,4.0,27540.0],["2019-07-23",3.8,4.0,3.8,3.9,44940.0],["2019-07-24",3.8,3.9,3.8,3.9,15580.0],["2019-07-25",3.8,3.8,3.7,3.8,37640.0],["2019-07-26",3.8,3.8,3.7,3.8,17440.0],["2019-07-29",3.7,3.8,3.4,3.6,46430.0],["2019-07-30",3.6,3.8,3.6,3.7,22610.0],["2019-07-31",3.7,3.8,3.6,3.7,12090.0],["2019-08-01",3.7,3.7,3.6,3.7,13190.0],["2019-08-02",3.7,3.7,3.6,3.7,9720.0],["2019-08-05",3.6,3.6,3.5,3.5,25510.0],["2019-08-06",3.5,3.6,3.4,3.6,24040.0],["2019-08-07",3.6,3.7,3.4,3.7,14190.0],["2019-08-08",2.7,2.9,2.3,2.3,443470.0],["2019-08-09",2.3,2.4,2.2,2.3,99060.0],["2019-08-12",2.5,2.7,2.4,2.6,65740.0],["2019-08-13",2.9,2.9,2.5,2.6,36360.0],["2019-08-14",2.4,2.6,2.3,2.5,58610.0],["2019-08-15",2.4,2.6,2.4,2.5,10660.0],["2019-08-16",2.4,2.5,2.3,2.3,22950.0],["2019-08-19",2.4,2.6,2.4,2.5,25610.0],["2019-08-20",2.5,2.5,2.4,2.5,28340.0],["2019-08-21",2.5,2.5,2.3,2.3,27490.0],["2019-08-22",2.5,2.5,2.4,2.5,34440.0],["2019-08-23",2.5,2.6,2.5,2.5,9530.0],["2019-08-26",2.4,2.5,2.4,2.4,19480.0],["2019-08-27",2.3,2.4,2.3,2.3,24200.0],["2019-08-28",2.2,2.3,2.0,2.1,38310.0],["2019-08-29",2.1,2.2,2.1,2.2,26550.0],["2019-08-30",2.2,2.2,2.1,2.1,25670.0],["2019-09-03",2.2,2.2,1.9,2.0,36880.0],["2019-09-04",2.0,2.1,1.9,2.0,22320.0],["2019-09-05",2.1,2.3,2.0,2.2,16740.0],["2019-09-06",2.2,2.3,2.1,2.2,13920.0],["2019-09-09",2.2,2.2,2.1,2.1,10320.0],["2019-09-10",2.1,2.3,2.0,2.3,22040.0],["2019-09-11",2.3,2.3,2.1,2.3,20610.0],["2019-09-12",2.3,2.3,2.1,2.3,7560.0],["2019-09-13",2.3,2.3,2.2,2.3,5660.0],["2019-09-16",2.2,2.3,2.1,2.2,14400.0],["2019-09-17",2.3,2.3,2.1,2.2,14310.0],["2019-09-18",2.1,2.2,2.1,2.2,19750.0],["2019-09-19",2.1,2.1,2.0,2.1,34490.0],["2019-09-20",2.0,2.2,2.0,2.0,11700.0],["2019-09-23",2.0,2.1,2.0,2.0,12380.0],["2019-09-24",2.1,2.1,2.1,2.1,26090.0],["2019-09-25",2.2,2.4,2.2,2.3,114290.0],["2019-09-26",2.2,2.2,2.0,2.1,26200.0],["2019-09-27",2.2,2.2,2.0,2.0,12220.0],["2019-09-30",2.1,2.3,2.1,2.1,9530.0],["2019-10-01",2.1,2.2,2.0,2.1,52350.0],["2019-10-02",2.1,2.1,1.9,2.1,42120.0],["2019-10-03",2.0,2.1,2.0,2.0,36350.0],["2019-10-04",2.1,2.1,2.0,2.1,12040.0],["2019-10-07",2.0,2.0,1.9,2.0,62620.0],["2019-10-08",2.0,2.1,2.0,2.0,5190.0],["2019-10-09",1.9,2.1,1.9,1.9,17480.0],["2019-10-10",2.0,2.0,1.9,1.9,28870.0],["2019-10-11",1.9,1.9,1.7,1.8,35380.0],["2019-10-14",1.9,1.9,1.7,1.8,21540.0],["2019-10-15",1.9,1.9,1.7,1.8,28780.0],["2019-10-16",1.9,2.0,1.7,1.8,40220.0],["2019-10-17",3.1,4.7,2.9,3.2,2728510.0],["2019-10-18",3.3,3.5,2.6,2.9,400120.0],["2019-10-21",2.9,2.9,2.5,2.5,202060.0],["2019-10-22",2.4,2.5,2.0,2.4,193740.0],["2019-10-23",2.4,2.4,2.2,2.3,56800.0],["2019-10-24",2.3,2.4,2.1,2.2,28030.0],["2019-10-25",2.2,2.5,2.1,2.4,60760.0],["2019-10-28",2.4,2.5,2.1,2.3,35840.0],["2019-10-29",2.2,2.5,2.2,2.4,34320.0],["2019-10-30",2.4,2.5,2.4,2.4,30640.0],["2019-10-31",2.4,2.4,2.2,2.2,19190.0],["2019-11-01",2.3,2.3,2.2,2.3,18620.0],["2019-11-04",2.4,2.5,2.3,2.4,19350.0],["2019-11-05",2.3,2.4,2.2,2.3,15190.0],["2019-11-06",2.4,2.4,2.2,2.3,21020.0],["2019-11-07",2.3,2.4,2.2,2.3,31930.0],["2019-11-08",2.3,2.3,2.1,2.2,22410.0],["2019-11-11",2.2,2.2,2.1,2.2,23340.0],["2019-11-12",2.1,2.1,2.1,2.1,32950.0],["2019-11-13",2.1,2.1,2.0,2.0,32110.0],["2019-11-14",2.0,2.1,1.9,2.0,27450.0],["2019-11-15",2.0,2.0,1.9,2.0,10780.0],["2019-11-18",3.3,3.5,2.3,2.6,1107500.0],["2019-11-19",2.4,2.4,2.2,2.4,170620.0],["2019-11-20",2.3,2.4,2.2,2.3,63340.0],["2019-11-21",2.2,2.4,2.2,2.3,34370.0],["2019-11-22",2.3,2.6,2.3,2.5,62660.0],["2019-11-25",2.5,2.5,2.4,2.5,42110.0],["2019-11-26",2.4,2.8,2.4,2.7,81450.0],["2019-11-27",2.9,2.9,2.6,2.9,219510.0],["2019-11-29",2.9,3.1,2.7,3.1,73950.0],["2019-12-02",3.6,3.6,3.0,3.2,283870.0],["2019-12-03",3.2,3.2,3.0,3.2,86290.0],["2019-12-04",3.1,3.3,3.0,3.1,116230.0],["2019-12-05",3.3,3.3,3.0,3.0,45390.0],["2019-12-06",3.0,3.1,2.9,3.1,31010.0],["2019-12-09",3.1,3.2,3.1,3.2,35820.0],["2019-12-10",3.2,3.3,3.0,3.2,140820.0],["2019-12-11",3.2,3.2,2.9,3.1,122770.0],["2019-12-12",3.0,3.1,2.7,2.7,88600.0],["2019-12-13",2.9,3.0,2.6,2.8,42130.0],["2019-12-16",2.8,2.9,2.6,2.6,128660.0],["2019-12-17",2.5,2.7,2.4,2.5,122240.0],["2019-12-18",2.5,2.6,2.4,2.6,53490.0],["2019-12-19",2.5,2.8,2.5,2.6,116710.0],["2019-12-20",2.56,2.77,2.43,2.6,197900.0],["2019-12-23",2.5,2.62,2.44,2.51,159100.0],["2019-12-24",2.42,2.47,2.4,2.47,93500.0],["2019-12-26",2.33,2.71,2.33,2.57,113500.0],["2019-12-27",2.65,3.14,2.65,2.79,532000.0],["2019-12-30",2.84,3.09,2.82,2.89,371800.0],["2019-12-31",2.94,3.4,2.93,3.28,282800.0],["2020-01-02",3.74,3.74,3.3,3.56,232300.0],["2020-01-03",3.49,4.09,3.49,3.85,195100.0],["2020-01-06",4.29,4.69,4.05,4.61,537200.0],["2020-01-07",4.82,4.85,4.35,4.51,431200.0],["2020-01-08",4.37,4.37,3.9,4.11,208500.0],["2020-01-09",4.37,4.45,4.19,4.23,87400.0],["2020-01-10",4.28,4.3,4.04,4.11,65900.0],["2020-01-13",4.07,4.11,3.92,3.94,104300.0],["2020-01-14",3.94,3.94,3.55,3.63,212600.0],["2020-01-15",3.59,3.7,3.59,3.66,37200.0],["2020-01-16",3.73,3.76,3.62,3.63,44300.0],["2020-01-17",3.55,3.63,3.47,3.55,62000.0],["2020-01-21",3.54,4.13,3.54,4.02,358300.0],["2020-01-22",4.17,4.2,3.86,3.92,177600.0],["2020-01-23",3.85,3.91,3.76,3.79,79900.0],["2020-01-24",3.76,3.91,3.76,3.8,57300.0],["2020-01-27",3.6,3.62,3.38,3.51,170500.0],["2020-01-28",3.67,3.69,3.62,3.66,38400.0],["2020-01-29",3.65,3.69,3.38,3.4,224900.0],["2020-01-30",3.4,3.57,3.4,3.41,75800.0],["2020-01-31",3.46,3.85,3.41,3.7,128000.0],["2020-02-03",3.65,3.69,3.55,3.59,73800.0],["2020-02-04",3.58,3.7,3.51,3.53,39400.0],["2020-02-05",3.53,3.63,3.53,3.55,29100.0],["2020-02-06",3.6,3.68,3.51,3.54,60300.0],["2020-02-07",3.55,3.67,3.41,3.48,43900.0],["2020-02-10",3.52,3.55,3.45,3.54,51000.0],["2020-02-11",3.7,3.73,3.5,3.58,72500.0],["2020-02-12",3.57,3.58,3.4,3.43,63600.0],["2020-02-13",3.52,3.6,3.4,3.46,42300.0],["2020-02-14",3.44,3.55,3.25,3.29,63500.0],["2020-02-18",3.26,3.65,3.26,3.58,307700.0],["2020-02-19",3.6,3.95,3.58,3.91,219000.0],["2020-02-20",3.91,4.18,3.72,3.82,136800.0],["2020-02-21",3.82,3.97,3.82,3.87,32500.0],["2020-02-24",3.8,3.86,3.6,3.64,41500.0],["2020-02-25",3.65,3.67,3.46,3.53,118500.0],["2020-02-26",3.53,3.7,3.45,3.55,205800.0],["2020-02-27",3.55,4.02,3.28,3.77,445400.0],["2020-02-28",3.65,3.65,3.3,3.3,191400.0],["2020-03-02",3.28,3.58,3.28,3.48,72500.0],["2020-03-03",3.45,3.45,3.25,3.26,71900.0],["2020-03-04",3.28,3.33,3.25,3.29,62100.0],["2020-03-05",3.25,3.44,3.16,3.38,64700.0],["2020-03-06",3.37,3.43,3.22,3.25,113000.0],["2020-03-09",2.79,2.92,2.7,2.79,94600.0],["2020-03-10",2.93,2.93,2.75,2.78,80100.0],["2020-03-11",2.74,2.74,2.36,2.36,108700.0],["2020-03-12",2.6,2.7,2.33,2.39,990200.0],["2020-03-13",2.44,2.6,2.24,2.29,89900.0],["2020-03-16",2.25,2.4,2.04,2.1,120500.0],["2020-03-17",2.1,2.3,2.1,2.24,89900.0],["2020-03-18",2.18,2.23,2.06,2.14,60500.0],["2020-03-19",2.16,2.29,2.1,2.15,51500.0],["2020-03-20",2.17,2.3,2.17,2.18,52600.0],["2020-03-23",2.19,2.2,2.11,2.16,32400.0],["2020-03-24",2.25,2.45,2.25,2.34,81600.0],["2020-03-25",2.44,2.5,2.37,2.4,168100.0],["2020-03-26",2.45,2.5,2.31,2.37,145900.0],["2020-03-27",2.36,2.42,2.26,2.36,87100.0],["2020-03-30",2.4,2.41,2.3,2.38,73100.0],["2020-03-31",2.45,2.45,2.32,2.35,81900.0],["2020-04-01",2.29,2.34,2.23,2.23,48900.0],["2020-04-02",2.23,2.23,2.12,2.19,70200.0],["2020-04-03",2.19,2.29,2.17,2.22,75100.0],["2020-04-06",2.31,2.36,2.3,2.33,37700.0],["2020-04-07",2.39,2.53,2.38,2.4,164800.0],["2020-04-08",2.44,2.63,2.44,2.47,93400.0],["2020-04-09",2.55,2.64,2.45,2.45,114400.0],["2020-04-13",2.69,2.92,2.53,2.88,133200.0],["2020-04-14",2.94,3.67,2.94,3.55,303200.0],["2020-04-15",3.29,3.63,3.25,3.31,193100.0],["2020-04-16",3.65,3.7,3.3,3.45,155400.0],["2020-04-17",3.5,3.65,3.35,3.57,99700.0],["2020-04-20",3.78,4.27,3.66,3.78,381700.0],["2020-04-21",3.78,3.99,3.72,3.79,303500.0],["2020-04-22",3.85,3.89,3.55,3.62,188600.0],["2020-04-23",3.7,3.8,3.46,3.8,121800.0],["2020-04-24",3.88,4.22,3.76,4.14,262800.0],["2020-04-27",4.39,4.5,4.14,4.5,302900.0],["2020-04-28",4.5,4.5,4.14,4.38,175000.0],["2020-04-29",4.45,4.87,4.45,4.48,228300.0],["2020-04-30",4.48,4.48,3.75,3.75,458900.0],["2020-05-01",3.51,3.64,3.24,3.24,515500.0],["2020-05-04",3.34,3.37,3.01,3.08,364800.0],["2020-05-05",3.26,3.27,3.07,3.08,138300.0],["2020-05-06",3.23,3.23,3.03,3.07,251300.0],["2020-05-07",3.15,3.21,3.09,3.09,122600.0],["2020-05-08",3.06,3.23,3.06,3.2,192000.0],["2020-05-11",3.68,3.68,3.21,3.37,1342700.0],["2020-05-12",3.52,3.52,3.25,3.38,263500.0],["2020-05-13",3.4,3.41,2.94,3.04,330600.0],["2020-05-14",2.9,3.0,2.81,2.98,238300.0],["2020-05-15",2.92,2.98,2.81,2.95,138500.0],["2020-05-18",2.98,3.06,2.85,3.04,249300.0],["2020-05-19",3.07,3.1,2.89,2.93,142100.0],["2020-05-20",2.94,2.99,2.86,2.98,275700.0],["2020-05-21",2.94,3.03,2.89,2.99,70600.0],["2020-05-22",2.96,3.03,2.93,2.99,107000.0],["2020-05-26",3.35,3.35,3.05,3.29,425000.0],["2020-05-27",3.33,3.43,3.14,3.42,182500.0],["2020-05-28",3.5,3.65,3.36,3.55,294600.0],["2020-05-29",3.6,3.6,3.22,3.34,232600.0],["2020-06-01",3.53,3.62,3.34,3.44,428500.0],["2020-06-02",3.35,3.52,3.23,3.43,261400.0],["2020-06-03",3.41,3.47,3.28,3.44,130500.0],["2020-06-04",3.52,3.65,3.46,3.61,299100.0],["2020-06-05",3.7,3.7,3.51,3.59,184900.0],["2020-06-08",3.96,4.07,3.8,3.85,486100.0],["2020-06-09",3.91,3.93,3.8,3.85,248300.0],["2020-06-10",3.92,3.96,3.7,3.79,212400.0],["2020-06-11",3.51,3.66,3.51,3.65,221700.0],["2020-06-12",3.78,3.78,3.47,3.55,126400.0],["2020-06-15",3.45,3.89,3.45,3.76,192400.0],["2020-06-16",3.72,3.84,3.65,3.66,138200.0],["2020-06-17",3.63,3.98,3.6,3.76,160200.0],["2020-06-18",3.74,4.15,3.68,4.12,564400.0],["2020-06-19",4.04,4.33,3.94,4.18,278200.0],["2020-06-22",4.04,4.17,3.9,4.03,196800.0],["2020-06-23",3.99,4.18,3.95,4.09,104200.0],["2020-06-24",3.89,4.0,3.76,3.89,255900.0],["2020-06-25",3.89,3.93,3.8,3.9,126900.0],["2020-06-26",3.77,3.89,3.77,3.8,127400.0],["2020-06-29",3.72,4.04,3.7,3.91,151700.0],["2020-06-30",3.81,3.89,3.73,3.79,83800.0],["2020-07-01",3.83,3.9,3.71,3.75,106200.0],["2020-07-02",3.71,3.83,3.69,3.73,76000.0],["2020-07-06",3.69,3.76,3.57,3.66,102400.0],["2020-07-07",3.65,3.65,3.56,3.6,62800.0],["2020-07-08",3.6,3.65,3.54,3.55,50000.0],["2020-07-09",3.52,3.6,3.43,3.54,68400.0],["2020-07-10",3.58,3.61,3.44,3.49,63400.0],["2020-07-13",3.51,3.58,3.39,3.51,100300.0],["2020-07-14",3.46,3.51,3.37,3.46,131300.0],["2020-07-15",3.5,3.59,3.48,3.5,109300.0],["2020-07-16",3.55,3.55,3.35,3.39,167500.0],["2020-07-17",3.38,3.63,3.38,3.63,294700.0],["2020-07-20",3.71,4.09,3.64,3.9,291900.0],["2020-07-21",4.0,4.0,3.56,3.68,263100.0],["2020-07-22",3.66,3.7,3.61,3.61,98200.0],["2020-07-23",3.61,4.15,3.51,3.7,544100.0],["2020-07-24",3.72,3.72,3.52,3.58,107300.0],["2020-07-27",3.66,3.86,3.53,3.57,170500.0],["2020-07-28",3.62,3.67,3.52,3.61,75900.0],["2020-07-29",3.68,3.68,3.54,3.6,41900.0],["2020-07-30",3.59,3.71,3.53,3.69,35700.0],["2020-07-31",3.64,3.64,3.52,3.58,84800.0],["2020-08-03",3.59,3.71,3.53,3.57,64900.0],["2020-08-04",3.53,3.62,3.53,3.6,71200.0],["2020-08-05",3.58,3.71,3.58,3.68,52500.0],["2020-08-06",3.75,3.76,3.59,3.62,77500.0],["2020-08-07",3.59,3.76,3.57,3.59,65500.0],["2020-08-10",3.59,3.68,3.55,3.59,51800.0],["2020-08-11",4.05,4.25,3.61,3.67,2479300.0],["2020-08-12",3.68,3.88,3.6,3.72,251500.0],["2020-08-13",3.72,3.73,3.52,3.54,117000.0],["2020-08-14",3.61,3.8,3.52,3.71,189000.0],["2020-08-17",3.8,4.03,3.76,3.93,302700.0],["2020-08-18",3.98,3.98,3.74,3.82,91900.0],["2020-08-19",3.78,3.86,3.73,3.82,106300.0],["2020-08-20",3.82,3.85,3.75,3.83,28800.0],["2020-08-21",3.83,3.87,3.74,3.8,33200.0],["2020-08-24",3.83,3.83,3.61,3.65,113300.0],["2020-08-25",3.65,3.75,3.58,3.64,59200.0],["2020-08-26",3.67,3.69,3.54,3.55,60500.0],["2020-08-27",3.65,3.65,3.53,3.63,58200.0],["2020-08-28",3.59,3.61,3.55,3.58,47600.0],["2020-08-31",3.58,3.7,3.53,3.68,82500.0],["2020-09-01",3.72,3.76,3.61,3.67,90000.0],["2020-09-02",3.64,3.68,3.55,3.58,73400.0],["2020-09-03",3.54,3.59,3.4,3.47,111800.0],["2020-09-04",3.47,3.52,3.37,3.42,68200.0],["2020-09-08",3.4,3.43,3.34,3.39,79900.0],["2020-09-09",3.39,3.43,3.35,3.37,54700.0],["2020-09-10",3.4,3.41,3.33,3.39,50500.0],["2020-09-11",3.38,3.44,3.35,3.38,66700.0],["2020-09-14",3.43,3.56,3.38,3.5,61300.0],["2020-09-15",3.43,3.67,3.43,3.52,369800.0],["2020-09-16",3.61,3.69,3.52,3.53,107900.0],["2020-09-17",3.5,3.53,3.48,3.51,37200.0],["2020-09-18",3.47,3.69,3.47,3.65,70700.0],["2020-09-21",3.62,3.67,3.56,3.64,39200.0],["2020-09-22",3.61,3.66,3.58,3.6,31300.0],["2020-09-23",3.61,3.66,3.5,3.51,49100.0],["2020-09-24",3.5,3.65,3.44,3.64,62400.0],["2020-09-25",3.65,3.73,3.59,3.65,57100.0],["2020-09-28",3.65,3.72,3.53,3.68,88500.0],["2020-09-29",3.8,4.05,3.8,3.9,399400.0],["2020-09-30",3.92,4.0,3.82,3.87,102700.0],["2020-10-01",3.99,4.0,3.82,3.86,82800.0],["2020-10-02",3.71,3.95,3.68,3.71,104800.0],["2020-10-05",3.86,3.95,3.78,3.87,74500.0],["2020-10-06",3.88,3.9,3.71,3.75,78500.0],["2020-10-07",3.74,3.85,3.74,3.79,21800.0],["2020-10-08",3.79,3.84,3.65,3.79,43100.0],["2020-10-09",3.82,3.86,3.76,3.78,49000.0],["2020-10-12",3.8,3.85,3.7,3.76,51500.0],["2020-10-13",3.77,3.8,3.71,3.72,33700.0],["2020-10-14",3.72,3.76,3.67,3.72,41700.0],["2020-10-15",3.66,3.79,3.66,3.69,66000.0],["2020-10-16",3.66,3.74,3.64,3.64,28800.0],["2020-10-19",3.64,3.72,3.59,3.61,73300.0],["2020-10-20",3.62,3.68,3.58,3.68,56900.0],["2020-10-21",3.6,3.66,3.56,3.57,28600.0],["2020-10-22",3.63,3.63,3.55,3.55,27500.0],["2020-10-23",3.54,3.59,3.51,3.53,42100.0],["2020-10-26",3.5,3.57,3.45,3.49,27800.0],["2020-10-27",3.48,3.61,3.47,3.53,18000.0],["2020-10-28",3.48,3.57,3.44,3.55,55000.0],["2020-10-29",3.45,3.5,3.15,3.35,320800.0],["2020-10-30",3.42,3.43,3.18,3.27,46800.0],["2020-11-02",3.25,3.25,3.14,3.17,60400.0],["2020-11-03",3.15,3.25,3.12,3.22,35100.0],["2020-11-04",3.15,3.26,3.13,3.17,68800.0],["2020-11-05",3.2,3.25,3.15,3.15,20500.0],["2020-11-06",3.21,3.25,3.21,3.23,35600.0],["2020-11-09",3.41,3.41,3.25,3.29,52300.0],["2020-11-10",3.33,3.56,3.25,3.55,127500.0],["2020-11-11",3.6,3.65,3.37,3.62,141600.0],["2020-11-12",3.58,3.58,3.35,3.4,48600.0],["2020-11-13",3.39,3.44,3.34,3.41,27900.0],["2020-11-16",3.39,3.48,3.39,3.42,39900.0],["2020-11-17",3.4,3.67,3.36,3.67,97900.0],["2020-11-18",3.58,3.9,3.55,3.71,279300.0],["2020-11-19",3.76,3.95,3.68,3.89,453700.0],["2020-11-20",3.8,4.03,3.7,3.96,259100.0],["2020-11-23",3.94,3.95,3.81,3.84,95200.0],["2020-11-24",3.86,4.05,3.75,3.98,105700.0],["2020-11-25",3.92,3.98,3.81,3.85,365000.0],["2020-11-27",3.57,3.8,3.56,3.62,94600.0],["2020-11-30",3.64,3.64,3.52,3.59,99300.0],["2020-12-01",3.53,3.6,3.49,3.5,53700.0],["2020-12-02",3.46,3.52,3.38,3.43,63300.0],["2020-12-03",3.49,3.55,3.43,3.48,57000.0],["2020-12-04",3.48,3.52,3.44,3.48,56600.0],["2020-12-07",3.54,3.89,3.48,3.58,460700.0],["2020-12-08",3.59,3.81,3.55,3.75,222100.0],["2020-12-09",3.78,3.81,3.58,3.7,112100.0],["2020-12-10",3.66,3.82,3.62,3.77,101500.0],["2020-12-11",3.71,3.8,3.63,3.68,43400.0],["2020-12-14",3.73,3.73,3.56,3.56,120800.0],["2020-12-15",3.63,4.0,3.56,3.77,353700.0],["2020-12-16",3.85,3.97,3.75,3.83,132500.0],["2020-12-17",3.85,3.85,3.25,3.37,587500.0],["2020-12-18",3.5,3.55,3.4,3.52,198200.0],["2020-12-21",3.53,3.55,3.38,3.45,104900.0],["2020-12-22",3.5,3.58,3.44,3.47,91400.0],["2020-12-23",3.46,3.54,3.45,3.46,83300.0],["2020-12-24",3.51,3.52,3.42,3.44,41700.0],["2020-12-28",3.54,3.66,3.43,3.56,210000.0],["2020-12-29",3.56,3.61,3.46,3.48,146900.0],["2020-12-30",3.76,3.76,3.45,3.52,565900.0],["2020-12-31",3.5,3.64,3.45,3.63,215400.0],["2021-01-04",3.66,3.69,3.54,3.58,247100.0],["2021-01-05",3.62,3.65,3.56,3.65,78900.0],["2021-01-06",3.65,3.79,3.6,3.64,142200.0],["2021-01-07",3.71,3.73,3.61,3.7,59000.0],["2021-01-08",3.75,3.75,3.65,3.72,106800.0],["2021-01-11",3.72,3.74,3.63,3.7,102200.0],["2021-01-12",3.8,3.8,3.69,3.77,161100.0],["2021-01-13",3.76,3.84,3.7,3.8,126400.0],["2021-01-14",3.8,3.95,3.79,3.95,105100.0],["2021-01-15",3.99,4.3,3.96,4.17,437400.0],["2021-01-19",4.35,4.74,4.28,4.46,1068000.0],["2021-01-20",4.5,4.62,4.35,4.51,384100.0],["2021-01-21",4.55,4.7,4.43,4.61,321800.0],["2021-01-22",4.55,4.68,4.43,4.58,170200.0],["2021-01-25",4.54,4.59,4.46,4.46,203600.0],["2021-01-26",4.47,4.6,4.4,4.59,339100.0],["2021-01-27",4.44,4.85,4.36,4.42,245500.0],["2021-01-28",4.39,4.43,4.25,4.33,151100.0],["2021-01-29",4.39,4.39,4.22,4.38,138300.0],["2021-02-01",4.41,4.48,4.28,4.41,168900.0],["2021-02-02",4.45,4.7,4.35,4.41,308100.0],["2021-02-03",4.41,4.52,4.4,4.45,170200.0],["2021-02-04",4.58,4.65,4.51,4.6,345000.0],["2021-02-05",4.69,4.91,4.65,4.91,525700.0],["2021-02-08",5.58,5.87,5.55,5.82,2576400.0],["2021-02-09",6.5,6.62,5.7,6.45,2243300.0],["2021-02-10",7.0,7.02,5.5,5.75,2519900.0],["2021-02-11",6.02,6.02,5.18,5.79,1120000.0],["2021-02-12",5.1,5.1,4.8,4.9,4635400.0],["2021-02-16",5.0,5.01,4.67,4.75,1603400.0],["2021-02-17",4.76,4.88,4.51,4.74,1218000.0],["2021-02-18",4.69,4.9,4.58,4.82,3820800.0],["2021-02-19",5.1,5.15,4.84,5.11,1435700.0],["2021-02-22",5.26,5.48,5.12,5.17,1597100.0],["2021-02-23",5.3,5.33,4.7,5.03,3043300.0],["2021-02-24",5.11,5.88,4.95,5.6,3725500.0],["2021-02-25",5.44,5.53,4.75,4.83,1889300.0],["2021-02-26",5.0,5.04,4.7,4.9,752500.0],["2021-03-01",5.03,5.1,4.79,4.87,904300.0],["2021-03-02",4.8,5.22,4.8,4.88,623800.0],["2021-03-03",4.9,4.99,4.58,4.64,767600.0],["2021-03-04",4.59,4.65,3.92,4.12,1205700.0],["2021-03-05",4.13,4.3,3.82,4.19,845300.0],["2021-03-08",4.19,4.57,4.17,4.32,604100.0],["2021-03-09",4.52,4.57,4.37,4.47,425500.0],["2021-03-10",4.61,4.75,4.49,4.65,318400.0],["2021-03-11",4.75,4.9,4.66,4.79,311800.0],["2021-03-12",4.75,4.86,4.71,4.85,263100.0],["2021-03-15",5.0,5.04,4.78,4.9,366200.0],["2021-03-16",5.06,5.06,4.83,4.95,516300.0],["2021-03-17",4.84,5.1,4.78,5.09,291100.0],["2021-03-18",5.09,5.09,4.98,5.04,354000.0],["2021-03-19",5.0,5.1,4.95,5.1,549200.0],["2021-03-22",5.17,5.48,5.05,5.44,850900.0],["2021-03-23",5.44,5.44,5.03,5.14,457200.0],["2021-03-24",5.21,5.24,4.81,4.84,502900.0],["2021-03-25",4.82,4.96,4.63,4.79,451500.0],["2021-03-26",4.83,4.92,4.66,4.83,300800.0],["2021-03-29",4.93,5.0,4.56,4.7,330600.0],["2021-03-30",4.61,4.68,4.42,4.51,577600.0],["2021-03-31",4.4,4.72,4.39,4.46,678800.0],["2021-04-01",4.58,4.65,4.48,4.49,320200.0],["2021-04-05",4.79,5.15,4.71,5.13,1194700.0],["2021-04-06",5.15,5.36,4.94,5.2,709700.0],["2021-04-07",5.24,5.24,5.02,5.14,352200.0],["2021-04-08",5.07,5.22,5.0,5.17,331900.0],["2021-04-09",5.26,5.26,5.13,5.26,333000.0],["2021-04-12",5.3,5.64,5.24,5.3,2087900.0],["2021-04-13",5.35,5.7,5.22,5.69,919800.0],["2021-04-14",5.8,6.08,5.66,6.07,1506600.0],["2021-04-15",6.08,6.19,5.89,5.97,1213100.0],["2021-04-16",6.14,6.45,5.93,6.2,1619500.0],["2021-04-19",6.03,6.37,5.62,5.95,1490100.0],["2021-04-20",5.8,5.87,5.35,5.5,1104700.0],["2021-04-21",5.53,5.96,5.53,5.8,538400.0],["2021-04-22",6.05,6.15,5.75,5.93,1748700.0],["2021-04-23",6.08,6.24,5.97,6.22,1237200.0],["2021-04-26",6.28,6.64,5.97,6.12,3305600.0],["2021-04-27",6.13,6.19,5.51,5.83,3162200.0],["2021-04-28",3.35,4.4,3.31,3.93,19414400.0],["2021-04-29",3.76,3.91,3.43,3.54,3820800.0],["2021-04-30",3.55,3.63,3.35,3.35,2500700.0],["2021-05-03",3.45,3.47,3.09,3.17,2839300.0],["2021-05-04",3.18,3.18,2.9,2.95,2624900.0],["2021-05-05",2.98,3.13,2.95,3.02,1288800.0],["2021-05-06",3.05,3.18,2.94,3.18,1348100.0],["2021-05-07",3.14,3.15,3.0,3.04,678600.0],["2021-05-10",3.07,3.11,2.95,3.03,1007400.0],["2021-05-11",2.8,2.99,2.75,2.94,1252200.0],["2021-05-12",2.87,3.09,2.87,2.98,649400.0],["2021-05-13",2.99,3.03,2.81,2.87,806600.0],["2021-05-14",2.93,2.93,2.61,2.74,1524100.0],["2021-05-17",2.75,2.96,2.7,2.89,3103500.0],["2021-05-18",2.91,2.98,2.86,2.92,809500.0],["2021-05-19",2.87,2.88,2.8,2.84,553300.0],["2021-05-20",2.9,2.96,2.85,2.88,392400.0],["2021-05-21",2.92,2.97,2.89,2.91,330700.0],["2021-05-24",2.95,2.95,2.81,2.86,687300.0],["2021-05-25",2.89,2.9,2.73,2.73,689200.0],["2021-05-26",2.79,2.95,2.74,2.94,675400.0],["2021-05-27",2.95,2.95,2.84,2.9,379100.0],["2021-05-28",2.9,3.08,2.87,3.04,800700.0],["2021-06-01",3.04,3.04,2.91,2.98,445000.0],["2021-06-02",2.5,2.59,2.45,2.48,4295900.0],["2021-06-03",2.45,2.45,2.19,2.22,3875300.0],["2021-06-04",2.16,2.18,2.11,2.14,2130600.0],["2021-06-07",2.07,2.09,2.0,2.06,7217900.0],["2021-06-08",2.07,2.2,2.06,2.1,5579800.0],["2021-06-09",2.1,2.21,2.06,2.12,6900300.0],["2021-06-10",2.13,2.18,2.07,2.1,5211900.0],["2021-06-11",2.13,2.19,2.1,2.17,2605200.0],["2021-06-14",2.2,2.28,2.14,2.24,3962200.0],["2021-06-15",2.27,2.28,2.12,2.13,2824000.0],["2021-06-16",2.11,2.13,2.02,2.03,6699000.0],["2021-06-17",2.05,2.09,2.02,2.05,1781100.0],["2021-06-18",2.04,2.05,1.93,2.0,3260100.0],["2021-06-21",2.01,2.01,1.88,1.93,2753000.0],["2021-06-22",1.93,1.93,1.83,1.88,2714100.0],["2021-06-23",1.87,1.93,1.84,1.86,1340400.0],["2021-06-24",1.94,2.0,1.89,1.95,2077700.0],["2021-06-25",2.06,2.07,1.94,1.99,2056300.0],["2021-06-28",1.97,1.99,1.88,1.96,1633400.0],["2021-06-29",1.99,1.99,1.89,1.91,1474200.0],["2021-06-30",1.9,1.94,1.84,1.91,1435700.0],["2021-07-01",1.91,1.92,1.84,1.87,1318400.0],["2021-07-02",1.88,1.88,1.77,1.8,1331300.0],["2021-07-06",1.8,1.8,1.75,1.79,843000.0],["2021-07-07",1.77,1.78,1.65,1.68,1966900.0],["2021-07-08",1.57,1.73,1.56,1.7,1577100.0],["2021-07-09",1.72,1.79,1.68,1.73,947600.0],["2021-07-12",1.8,1.8,1.69,1.71,674600.0],["2021-07-13",1.7,1.7,1.65,1.68,715500.0],["2021-07-14",1.63,1.67,1.61,1.62,928300.0],["2021-07-15",1.59,1.63,1.56,1.58,709400.0],["2021-07-16",1.56,1.65,1.56,1.58,886300.0],["2021-07-19",1.51,1.57,1.46,1.51,1326800.0],["2021-07-20",1.51,1.63,1.51,1.59,1202100.0],["2021-07-21",1.56,1.74,1.56,1.72,1152700.0],["2021-07-22",1.8,1.82,1.65,1.67,1335900.0],["2021-07-23",1.65,1.67,1.56,1.57,757600.0],["2021-07-26",1.55,1.59,1.53,1.57,582000.0],["2021-07-27",1.55,1.57,1.49,1.55,586900.0],["2021-07-28",1.54,1.63,1.53,1.62,394200.0],["2021-07-29",1.57,1.62,1.53,1.56,663100.0],["2021-07-30",1.54,1.56,1.47,1.51,623900.0],["2021-08-02",1.54,1.58,1.53,1.58,641200.0],["2021-08-03",1.63,1.64,1.54,1.58,276600.0],["2021-08-04",1.55,1.57,1.52,1.52,407700.0],["2021-08-05",1.52,1.53,1.45,1.48,1004800.0],["2021-08-06",1.48,1.52,1.46,1.5,488400.0],["2021-08-09",1.5,1.62,1.5,1.61,564900.0],["2021-08-10",1.6,1.6,1.52,1.54,349500.0],["2021-08-11",1.54,1.54,1.52,1.52,202600.0],["2021-08-12",1.53,1.54,1.46,1.48,644100.0],["2021-08-13",1.48,1.49,1.32,1.34,1679200.0],["2021-08-16",1.37,1.37,1.31,1.32,719600.0],["2021-08-17",1.34,1.44,1.3,1.37,4221200.0],["2021-08-18",1.34,1.38,1.32,1.36,1078900.0],["2021-08-19",1.32,1.35,1.3,1.31,854500.0],["2021-08-20",1.32,1.34,1.31,1.34,240400.0],["2021-08-23",1.34,1.36,1.3,1.34,960900.0],["2021-08-24",1.33,1.41,1.33,1.38,1794200.0],["2021-08-25",1.38,1.54,1.38,1.48,2429900.0],["2021-08-26",1.5,1.58,1.46,1.53,1764100.0],["2021-08-27",1.55,1.64,1.51,1.6,1612300.0],["2021-08-30",1.65,1.66,1.52,1.57,1583700.0],["2021-08-31",1.57,1.64,1.56,1.64,1089300.0],["2021-09-01",1.64,1.65,1.58,1.59,836600.0],["2021-09-02",1.62,1.63,1.56,1.57,1037400.0],["2021-09-03",1.58,1.66,1.57,1.61,2155600.0],["2021-09-07",1.66,1.67,1.61,1.65,1950300.0],["2021-09-08",1.63,1.78,1.61,1.7,3073700.0],["2021-09-09",1.73,1.77,1.66,1.67,1843800.0],["2021-09-10",1.66,1.66,1.47,1.5,3505400.0],["2021-09-13",1.51,1.52,1.45,1.46,1109300.0],["2021-09-14",1.46,1.46,1.32,1.33,1216500.0],["2021-09-15",1.32,1.35,1.31,1.33,383600.0],["2021-09-16",1.34,1.34,1.3,1.32,666300.0],["2021-09-17",1.31,1.4,1.31,1.4,643500.0],["2021-09-20",1.36,1.39,1.3,1.31,794200.0],["2021-09-21",1.34,1.34,1.28,1.31,752100.0],["2021-09-22",1.32,1.35,1.32,1.35,343600.0],["2021-09-23",1.36,1.38,1.36,1.37,506800.0],["2021-09-24",1.36,1.38,1.3,1.31,667900.0],["2021-09-27",1.32,1.45,1.32,1.4,1143500.0],["2021-09-28",1.37,1.42,1.36,1.38,478700.0],["2021-09-29",1.39,1.39,1.36,1.37,553700.0],["2021-09-30",1.39,1.39,1.32,1.33,357900.0],["2021-10-01",1.36,1.36,1.21,1.25,2387200.0],["2021-10-04",1.23,1.3,1.23,1.27,898000.0],["2021-10-05",1.26,1.29,1.24,1.25,456300.0],["2021-10-06",1.25,1.26,1.21,1.24,710600.0],["2021-10-07",1.28,1.31,1.26,1.3,712800.0],["2021-10-08",1.3,1.35,1.29,1.33,496300.0],["2021-10-11",1.18,1.23,1.14,1.16,4732300.0],["2021-10-12",1.17,1.22,1.14,1.22,1518700.0],["2021-10-13",1.19,1.23,1.16,1.23,802200.0],["2021-10-14",1.27,1.28,1.22,1.25,1171500.0],["2021-10-15",1.22,1.26,1.2,1.23,1049200.0],["2021-10-18",1.22,1.23,1.21,1.22,504900.0],["2021-10-19",1.21,1.24,1.21,1.24,361100.0],["2021-10-20",1.23,1.23,1.16,1.19,608500.0],["2021-10-21",1.19,1.21,1.16,1.17,503400.0],["2021-10-22",1.17,1.17,1.15,1.16,438200.0],["2021-10-25",1.14,1.16,1.12,1.13,556100.0],["2021-10-26",1.14,1.14,1.12,1.13,438800.0],["2021-10-27",1.12,1.12,1.1,1.11,404200.0],["2021-10-28",1.11,1.14,1.1,1.12,412000.0],["2021-10-29",1.11,1.14,1.11,1.13,144100.0],["2021-11-01",1.12,1.13,1.09,1.1,763700.0],["2021-11-02",1.12,1.13,1.1,1.13,611800.0],["2021-11-03",1.13,1.2,1.13,1.17,625000.0],["2021-11-04",1.16,1.18,1.15,1.16,281300.0],["2021-11-05",1.14,1.15,1.09,1.11,665200.0],["2021-11-08",1.12,1.16,1.11,1.14,441900.0],["2021-11-09",1.13,1.22,1.1,1.18,1144400.0],["2021-11-10",1.16,1.17,1.1,1.1,463800.0],["2021-11-11",1.12,1.12,1.09,1.1,416400.0],["2021-11-12",1.11,1.15,1.1,1.14,345000.0],["2021-11-15",1.1,1.29,1.07,1.15,6425300.0],["2021-11-16",1.12,1.15,1.09,1.1,842000.0],["2021-11-17",1.1,1.11,1.05,1.06,779700.0],["2021-11-18",1.06,1.06,0.97,0.99,824400.0],["2021-11-19",0.98,1.03,0.94,0.98,808700.0],["2021-11-22",0.98,0.98,0.94,0.95,614900.0],["2021-11-23",0.92,0.99,0.86,0.94,322400.0],["2021-11-24",0.93,1.03,0.92,1.0,622300.0],["2021-11-26",0.97,1.02,0.95,0.99,196000.0],["2021-11-29",0.98,0.98,0.91,0.93,531900.0],["2021-11-30",0.93,0.94,0.9,0.93,284300.0],["2021-12-01",0.93,0.93,0.88,0.89,478500.0],["2021-12-02",0.88,0.9,0.84,0.85,430100.0],["2021-12-03",0.85,0.89,0.79,0.81,523500.0],["2021-12-06",0.82,0.9,0.82,0.86,508400.0],["2021-12-07",0.86,0.93,0.86,0.89,385500.0],["2021-12-08",0.89,0.99,0.87,0.95,1088300.0],["2021-12-09",0.92,0.97,0.89,0.91,430900.0],["2021-12-10",0.92,0.95,0.88,0.92,229600.0],["2021-12-13",0.91,0.92,0.82,0.88,829800.0],["2021-12-14",0.85,0.88,0.82,0.84,423200.0],["2021-12-15",0.82,0.91,0.81,0.89,441000.0],["2021-12-16",0.88,0.92,0.83,0.89,351800.0],["2021-12-17",0.88,0.93,0.85,0.87,235300.0],["2021-12-20",0.84,0.89,0.83,0.86,378600.0],["2021-12-21",0.84,0.91,0.84,0.88,905800.0],["2021-12-22",0.86,0.91,0.85,0.9,644600.0],["2021-12-23",0.91,0.98,0.87,0.95,790800.0],["2021-12-27",0.92,0.97,0.91,0.93,490600.0],["2021-12-28",0.92,0.95,0.85,0.87,1141200.0],["2021-12-29",0.85,0.87,0.8,0.82,1127200.0],["2021-12-30",0.81,0.88,0.81,0.85,497600.0],["2021-12-31",0.85,0.88,0.82,0.83,773800.0],["2022-01-03",0.84,0.92,0.84,0.91,539400.0],["2022-01-04",0.91,0.98,0.91,0.95,380500.0],["2022-01-05",0.95,0.97,0.92,0.93,403800.0],["2022-01-06",0.93,0.93,0.85,0.87,318500.0],["2022-01-07",0.87,0.9,0.84,0.86,349300.0],["2022-01-10",0.9,0.9,0.84,0.85,613700.0],["2022-01-11",0.85,0.9,0.85,0.87,206000.0],["2022-01-12",0.87,0.92,0.85,0.91,235400.0],["2022-01-13",0.9,0.9,0.87,0.89,107000.0],["2022-01-14",0.87,0.9,0.81,0.86,590400.0],["2022-01-18",0.85,0.87,0.81,0.81,271000.0],["2022-01-19",0.84,0.85,0.82,0.84,146700.0],["2022-01-20",0.84,0.85,0.82,0.83,392600.0],["2022-01-21",0.82,0.83,0.8,0.81,370400.0],["2022-01-24",0.8,0.85,0.78,0.84,695400.0],["2022-01-25",0.82,0.85,0.8,0.83,217900.0],["2022-01-26",0.83,0.85,0.82,0.82,129300.0],["2022-01-27",0.81,0.83,0.81,0.81,170500.0],["2022-01-28",0.81,0.84,0.8,0.81,204000.0],["2022-01-31",0.8,0.89,0.8,0.84,339900.0],["2022-02-01",0.86,0.88,0.85,0.88,196200.0],["2022-02-02",0.91,0.91,0.86,0.86,244400.0],["2022-02-03",0.86,0.92,0.84,0.89,192100.0],["2022-02-04",0.89,1.12,0.86,1.03,976700.0],["2022-02-07",1.04,1.12,1.04,1.09,530800.0],["2022-02-08",1.14,1.14,1.03,1.12,412100.0],["2022-02-09",1.1,1.1,1.0,1.02,712300.0],["2022-02-10",0.99,1.02,0.97,0.98,265300.0],["2022-02-11",1.02,1.02,0.9,0.93,331300.0],["2022-02-14",0.9,0.9,0.85,0.87,371500.0],["2022-02-15",0.9,0.91,0.88,0.9,95500.0],["2022-02-16",0.9,0.91,0.86,0.89,137700.0],["2022-02-17",0.9,0.9,0.83,0.87,157400.0],["2022-02-18",0.86,0.87,0.85,0.86,99300.0],["2022-02-22",0.86,0.88,0.85,0.85,121900.0],["2022-02-23",0.86,0.88,0.85,0.86,115800.0],["2022-02-24",0.81,0.84,0.7,0.82,537300.0],["2022-02-25",0.82,0.84,0.81,0.83,121300.0],["2022-02-28",0.85,0.86,0.8,0.84,315200.0],["2022-03-01",0.85,0.86,0.82,0.84,170100.0],["2022-03-02",0.84,0.87,0.82,0.87,291200.0],["2022-03-03",0.87,0.94,0.84,0.93,332800.0],["2022-03-04",0.92,0.94,0.84,0.88,219300.0],["2022-03-07",0.85,0.88,0.83,0.85,183700.0],["2022-03-08",0.85,0.9,0.84,0.84,203100.0],["2022-03-09",0.85,0.9,0.83,0.84,162800.0],["2022-03-10",0.85,0.88,0.84,0.85,93700.0],["2022-03-11",0.85,0.9,0.85,0.87,147500.0],["2022-03-14",0.87,0.9,0.85,0.87,208800.0],["2022-03-15",0.89,0.89,0.85,0.87,161300.0],["2022-03-16",0.85,0.91,0.85,0.9,201200.0],["2022-03-17",0.9,0.94,0.89,0.93,112600.0],["2022-03-18",0.99,1.1,0.99,1.05,848300.0],["2022-03-21",1.04,1.12,1.0,1.08,413400.0],["2022-03-22",1.09,1.1,1.05,1.1,302100.0],["2022-03-23",1.12,1.22,1.1,1.14,807000.0],["2022-03-24",1.16,1.16,1.14,1.15,194500.0],["2022-03-25",1.14,1.17,1.13,1.17,100800.0],["2022-03-28",1.17,1.17,1.05,1.07,297900.0],["2022-03-29",1.05,1.09,1.04,1.06,146400.0],["2022-03-30",1.09,1.09,1.03,1.05,126500.0],["2022-03-31",1.05,1.14,0.94,1.06,1099300.0],["2022-04-01",1.06,1.1,1.0,1.05,266800.0],["2022-04-04",1.51,2.0,1.47,1.49,190870600.0],["2022-04-05",1.43,1.52,1.36,1.47,9661400.0],["2022-04-06",1.44,1.64,1.35,1.56,6217700.0],["2022-04-07",1.54,1.6,1.39,1.41,2751500.0],["2022-04-08",1.47,1.59,1.42,1.5,4432800.0],["2022-04-11",1.5,1.56,1.38,1.41,1811900.0],["2022-04-12",1.39,1.45,1.34,1.36,1083500.0],["2022-04-13",1.33,1.36,1.3,1.34,938300.0],["2022-04-14",1.45,1.46,1.31,1.31,1129900.0],["2022-04-18",1.3,1.34,1.28,1.29,677000.0],["2022-04-19",1.27,1.41,1.26,1.33,1252700.0],["2022-04-20",1.32,1.4,1.29,1.29,517600.0],["2022-04-21",1.28,1.34,1.23,1.25,686700.0],["2022-04-22",1.25,1.26,1.17,1.19,707000.0],["2022-04-25",1.17,1.19,1.15,1.16,706900.0],["2022-04-26",1.15,1.16,1.11,1.13,433200.0],["2022-04-27",1.12,1.14,1.11,1.12,265300.0],["2022-04-28",1.15,1.18,1.1,1.18,599000.0],["2022-04-29",1.16,1.24,1.14,1.16,500500.0],["2022-05-02",1.09,1.17,1.09,1.13,336000.0],["2022-05-03",1.15,1.19,1.12,1.16,667200.0],["2022-05-04",1.17,1.18,1.11,1.16,219100.0],["2022-05-05",1.15,1.16,1.11,1.15,587300.0],["2022-05-06",1.14,1.17,1.08,1.14,362700.0],["2022-05-09",1.13,1.13,1.03,1.05,445700.0],["2022-05-10",1.03,1.07,1.01,1.03,317700.0],["2022-05-11",1.03,1.04,1.0,1.04,526000.0],["2022-05-12",1.0,1.04,0.98,1.02,355200.0],["2022-05-13",1.02,1.09,1.01,1.06,331900.0],["2022-05-16",1.05,1.14,1.05,1.07,155600.0],["2022-05-17",1.1,1.11,1.06,1.07,558900.0],["2022-05-18",1.06,1.1,1.06,1.06,233200.0],["2022-05-19",1.06,1.1,1.06,1.09,130100.0],["2022-05-20",1.09,1.14,1.08,1.14,383500.0],["2022-05-23",1.15,1.15,1.1,1.1,150300.0],["2022-05-24",1.1,1.11,1.06,1.06,251400.0],["2022-05-25",1.06,1.11,1.06,1.08,349000.0],["2022-05-26",1.08,1.11,1.06,1.1,182600.0],["2022-05-27",1.1,1.15,1.1,1.14,218100.0],["2022-05-31",1.14,1.22,1.12,1.18,664500.0],["2022-06-01",1.21,1.21,1.17,1.2,184200.0],["2022-06-02",1.16,1.25,1.16,1.24,267300.0],["2022-06-03",1.23,1.26,1.21,1.24,286100.0],["2022-06-06",1.22,1.25,1.14,1.17,181200.0],["2022-06-07",1.14,1.17,1.13,1.14,301000.0],["2022-06-08",1.14,1.18,1.14,1.16,99400.0],["2022-06-09",1.14,1.16,1.12,1.12,309400.0],["2022-06-10",1.12,1.15,1.09,1.12,152800.0],["2022-06-13",1.08,1.11,1.07,1.09,213300.0],["2022-06-14",1.08,1.09,1.06,1.07,192700.0],["2022-06-15",1.09,1.09,1.07,1.08,97000.0],["2022-06-16",1.07,1.08,1.04,1.06,188000.0],["2022-06-17",1.1,1.1,1.08,1.09,82600.0],["2022-06-21",1.07,1.12,1.06,1.08,231100.0],["2022-06-22",1.07,1.12,1.07,1.09,81500.0],["2022-06-23",1.1,1.11,1.08,1.1,114300.0],["2022-06-24",1.08,1.13,1.08,1.09,137100.0],["2022-06-27",1.1,1.11,1.09,1.11,75800.0],["2022-06-28",1.1,1.12,1.07,1.07,106600.0],["2022-06-29",1.07,1.08,1.05,1.08,161900.0],["2022-06-30",1.08,1.09,1.04,1.09,146400.0],["2022-07-01",1.08,1.09,1.07,1.09,17300.0],["2022-07-05",1.05,1.1,1.05,1.09,106400.0],["2022-07-06",1.07,1.1,1.07,1.09,112100.0],["2022-07-07",1.08,1.13,1.07,1.12,87300.0],["2022-07-08",1.11,1.13,1.09,1.11,534500.0],["2022-07-11",1.11,1.12,1.09,1.11,112800.0],["2022-07-12",1.1,1.11,1.09,1.1,30200.0],["2022-07-13",1.09,1.12,1.08,1.09,111500.0],["2022-07-14",1.07,1.09,1.07,1.08,30600.0],["2022-07-15",1.09,1.11,1.07,1.08,88900.0],["2022-07-18",1.08,1.1,1.08,1.1,18300.0],["2022-07-19",1.1,1.11,1.09,1.1,41200.0],["2022-07-20",1.1,1.11,1.09,1.09,86700.0],["2022-07-21",1.1,1.11,1.07,1.08,75900.0],["2022-07-22",1.07,1.08,1.05,1.06,117500.0],["2022-07-25",1.08,1.1,1.04,1.1,177700.0],["2022-07-26",1.07,1.08,1.06,1.07,49300.0],["2022-07-27",1.07,1.09,1.05,1.07,93200.0],["2022-07-28",1.06,1.08,1.05,1.07,82700.0],["2022-07-29",1.06,1.07,1.05,1.06,106500.0],["2022-08-01",1.06,1.07,1.02,1.06,87500.0],["2022-08-02",1.04,1.07,1.04,1.05,85300.0],["2022-08-03",1.05,1.07,1.05,1.06,98800.0],["2022-08-04",1.06,1.11,1.05,1.1,187800.0],["2022-08-05",1.08,1.14,1.08,1.1,132600.0],["2022-08-08",1.09,1.12,1.09,1.11,587600.0],["2022-08-09",1.13,1.21,1.11,1.18,268100.0],["2022-08-10",1.2,1.25,1.19,1.21,254300.0],["2022-08-11",1.21,1.24,1.2,1.23,79700.0],["2022-08-12",1.21,1.24,1.21,1.23,99300.0],["2022-08-15",1.21,1.24,1.21,1.24,116100.0],["2022-08-16",1.24,1.26,1.2,1.22,253700.0],["2022-08-17",1.21,1.25,1.21,1.23,111800.0],["2022-08-18",1.25,1.26,1.17,1.23,171400.0],["2022-08-19",1.24,1.24,1.18,1.2,108800.0],["2022-08-22",1.16,1.2,1.12,1.13,94900.0],["2022-08-23",1.13,1.15,1.13,1.14,45600.0],["2022-08-24",1.13,1.17,1.13,1.17,71200.0],["2022-08-25",1.17,1.19,1.16,1.17,32900.0],["2022-08-26",1.17,1.18,1.15,1.18,31600.0],["2022-08-29",1.17,1.18,1.14,1.15,22100.0],["2022-08-30",1.12,1.14,1.11,1.12,108400.0],["2022-08-31",1.12,1.12,1.11,1.11,77900.0],["2022-09-01",1.07,1.1,1.07,1.09,58300.0],["2022-09-02",1.1,1.12,1.09,1.09,45700.0],["2022-09-06",1.04,1.08,1.03,1.05,150300.0],["2022-09-07",1.06,1.06,1.02,1.03,128300.0],["2022-09-08",1.02,1.06,1.02,1.04,53000.0],["2022-09-09",1.04,1.07,1.04,1.07,67800.0],["2022-09-12",1.07,1.1,1.04,1.06,182000.0],["2022-09-13",1.06,1.07,1.05,1.06,98300.0],["2022-09-14",1.04,1.1,1.04,1.09,100300.0],["2022-09-15",1.09,1.18,1.07,1.17,205200.0],["2022-09-16",1.16,1.18,1.11,1.14,261400.0],["2022-09-19",1.15,1.15,1.09,1.1,194000.0],["2022-09-20",1.1,1.12,1.07,1.1,105300.0],["2022-09-21",1.08,1.11,1.07,1.07,130500.0],["2022-09-22",1.07,1.08,1.06,1.06,99000.0],["2022-09-23",1.07,1.07,1.03,1.03,190000.0],["2022-09-26",1.04,1.06,1.02,1.03,122700.0],["2022-09-27",1.04,1.07,1.04,1.05,106900.0],["2022-09-28",1.06,1.08,1.05,1.07,112000.0],["2022-09-29",1.06,1.08,1.04,1.05,60200.0],["2022-09-30",1.07,1.09,1.04,1.04,173400.0],["2022-10-03",1.05,1.08,1.05,1.05,88400.0],["2022-10-04",1.05,1.08,1.05,1.05,194200.0],["2022-10-05",1.04,1.06,1.04,1.04,71300.0],["2022-10-06",1.04,1.06,1.04,1.05,35700.0],["2022-10-07",1.04,1.06,1.04,1.04,99200.0],["2022-10-10",1.06,1.06,1.02,1.02,58700.0],["2022-10-11",1.02,1.04,1.02,1.02,60100.0],["2022-10-12",1.01,1.03,1.01,1.03,98700.0],["2022-10-13",1.02,1.03,1.01,1.03,75600.0],["2022-10-14",1.01,1.04,1.01,1.02,75700.0],["2022-10-17",1.02,1.04,1.01,1.02,84700.0],["2022-10-18",1.03,1.05,1.03,1.04,87100.0],["2022-10-19",1.02,1.04,1.02,1.04,115200.0],["2022-10-20",1.07,1.07,1.02,1.03,130600.0],["2022-10-21",1.01,1.04,1.01,1.03,109400.0],["2022-10-24",1.03,1.04,1.02,1.02,73700.0],["2022-10-25",1.05,1.05,1.02,1.02,163800.0],["2022-10-26",1.02,1.04,1.02,1.02,165900.0],["2022-10-27",1.02,1.03,1.02,1.02,199300.0],["2022-10-28",1.03,1.05,1.02,1.03,50300.0],["2022-10-31",1.02,1.05,1.02,1.03,55600.0],["2022-11-01",1.04,1.05,1.02,1.04,50300.0],["2022-11-02",1.03,1.04,1.01,1.02,85900.0],["2022-11-03",1.01,1.03,1.0,1.0,128400.0],["2022-11-04",1.0,1.04,1.0,1.01,57700.0],["2022-11-07",1.02,1.04,1.01,1.03,48200.0],["2022-11-08",1.03,1.03,1.01,1.02,38600.0],["2022-11-09",1.01,1.03,1.01,1.02,78800.0],["2022-11-10",1.01,1.03,1.0,1.03,102400.0],["2022-11-11",1.02,1.09,1.0,1.05,135100.0],["2022-11-14",1.08,1.11,1.04,1.07,211900.0],["2022-11-15",1.08,1.08,1.04,1.06,133200.0],["2022-11-16",1.06,1.06,1.04,1.06,29900.0],["2022-11-17",1.03,1.06,1.03,1.05,32800.0],["2022-11-18",1.05,1.09,1.03,1.07,158200.0],["2022-11-21",1.04,1.09,1.04,1.06,63900.0],["2022-11-22",1.1,1.12,1.06,1.11,234000.0],["2022-11-23",1.17,1.19,1.12,1.17,234500.0],["2022-11-25",1.21,1.22,1.19,1.2,197200.0],["2022-11-28",1.16,1.19,1.08,1.11,428200.0],["2022-11-29",1.11,1.14,1.11,1.11,115900.0],["2022-11-30",1.12,1.18,1.07,1.1,124900.0],["2022-12-01",1.1,1.12,1.1,1.1,13600.0],["2022-12-02",1.09,1.15,1.09,1.13,59200.0],["2022-12-05",1.17,1.2,1.15,1.19,774000.0],["2022-12-06",1.19,1.19,1.17,1.17,85300.0],["2022-12-07",1.15,1.18,1.15,1.17,66300.0],["2022-12-08",1.18,1.19,1.15,1.17,55100.0],["2022-12-09",1.16,1.19,1.14,1.17,157800.0],["2022-12-12",1.19,1.2,1.14,1.14,162300.0],["2022-12-13",1.17,1.19,1.13,1.13,101500.0],["2022-12-14",1.13,1.17,1.13,1.16,385700.0],["2022-12-15",1.18,1.24,1.16,1.16,637900.0],["2022-12-16",1.15,1.18,1.15,1.16,307100.0],["2022-12-19",1.16,1.18,1.16,1.18,255400.0],["2022-12-20",1.18,1.34,1.18,1.3,1525100.0],["2022-12-21",1.33,1.34,1.28,1.28,811900.0],["2022-12-22",1.2,1.21,1.15,1.18,548600.0],["2022-12-23",1.2,1.22,1.18,1.18,210500.0],["2022-12-27",1.16,1.21,1.15,1.2,478400.0],["2022-12-28",1.2,1.21,1.19,1.21,340400.0],["2022-12-29",1.21,1.33,1.2,1.3,797200.0],["2022-12-30",1.31,1.38,1.31,1.37,768200.0],["2023-01-03",1.38,1.47,1.34,1.37,1256100.0],["2023-01-04",1.43,1.43,1.39,1.43,515900.0],["2023-01-05",1.43,1.46,1.4,1.43,607200.0],["2023-01-06",1.48,1.54,1.45,1.53,930800.0],["2023-01-09",1.56,1.57,1.45,1.5,1394500.0],["2023-01-10",1.47,1.58,1.47,1.55,875200.0],["2023-01-11",1.59,1.6,1.55,1.59,659400.0],["2023-01-12",1.62,1.62,1.58,1.6,752400.0],["2023-01-13",1.61,1.63,1.61,1.62,943200.0],["2023-01-17",1.64,1.67,1.6,1.66,797400.0],["2023-01-18",1.68,1.74,1.67,1.71,1422400.0],["2023-01-19",1.72,1.73,1.68,1.7,795000.0],["2023-01-20",1.71,1.73,1.63,1.67,908800.0],["2023-01-23",1.46,1.6,1.32,1.38,3295800.0],["2023-01-24",1.35,1.48,1.33,1.43,1120400.0],["2023-01-25",1.41,1.59,1.41,1.59,788200.0],["2023-01-26",1.55,1.61,1.48,1.52,787000.0],["2023-01-27",1.52,1.62,1.48,1.57,638100.0],["2023-01-30",1.55,1.6,1.54,1.58,315000.0],["2023-01-31",1.6,1.63,1.56,1.56,368400.0],["2023-02-01",1.55,1.63,1.54,1.62,336900.0],["2023-02-02",1.67,1.68,1.61,1.63,406600.0],["2023-02-03",1.64,1.64,1.6,1.62,201300.0],["2023-02-06",1.6,1.66,1.55,1.64,673200.0],["2023-02-07",1.64,1.66,1.6,1.63,349600.0],["2023-02-08",1.63,1.65,1.6,1.61,482600.0],["2023-02-09",1.61,1.63,1.53,1.58,360600.0],["2023-02-10",1.57,1.59,1.53,1.58,348100.0],["2023-02-13",1.55,1.55,1.51,1.54,405100.0],["2023-02-14",1.52,1.59,1.46,1.54,561500.0],["2023-02-15",1.52,1.58,1.52,1.58,376600.0],["2023-02-16",1.6,1.63,1.54,1.55,439000.0],["2023-02-17",1.54,1.59,1.52,1.56,335100.0],["2023-02-21",1.58,1.63,1.56,1.59,825500.0],["2023-02-22",1.6,1.69,1.58,1.65,886100.0],["2023-02-23",1.67,1.75,1.62,1.7,1402300.0],["2023-02-24",1.71,1.97,1.69,1.82,3825800.0],["2023-02-27",1.8,2.02,1.74,1.87,2418900.0],["2023-02-28",1.88,1.96,1.86,1.94,1313800.0],["2023-03-01",1.99,2.02,1.95,1.98,1426800.0],["2023-03-02",1.99,2.01,1.89,1.98,966900.0],["2023-03-03",1.98,2.06,1.96,2.05,1252800.0],["2023-03-06",2.11,2.18,2.09,2.1,1944700.0],["2023-03-07",2.13,2.21,2.06,2.16,1862000.0],["2023-03-08",2.17,2.21,2.14,2.16,1134300.0],["2023-03-09",2.13,2.18,2.04,2.07,928700.0],["2023-03-10",2.03,2.04,1.81,1.85,2224200.0],["2023-03-13",1.75,1.9,1.75,1.87,1075700.0],["2023-03-14",1.94,2.01,1.91,1.99,1425900.0],["2023-03-15",1.97,2.14,1.94,2.03,1999100.0],["2023-03-16",2.08,2.11,1.99,2.06,955600.0],["2023-03-17",2.07,2.1,2.0,2.03,581400.0],["2023-03-20",2.02,2.03,1.95,2.0,698800.0],["2023-03-21",2.02,2.05,1.91,2.0,1142000.0],["2023-03-22",1.98,2.07,1.95,1.96,1449100.0],["2023-03-23",1.98,2.02,1.9,1.94,905300.0],["2023-03-24",1.95,2.02,1.93,1.99,1111200.0],["2023-03-27",2.05,2.15,2.0,2.1,1743900.0],["2023-03-28",2.14,2.16,2.03,2.07,1330700.0],["2023-03-29",2.07,2.08,2.0,2.02,793600.0],["2023-03-30",2.02,2.06,2.01,2.02,562800.0],["2023-03-31",2.04,2.12,2.04,2.1,810800.0],["2023-04-03",2.12,2.22,2.1,2.21,2185300.0],["2023-04-04",2.29,2.3,2.18,2.19,1450300.0],["2023-04-05",2.19,2.21,2.08,2.14,992000.0],["2023-04-06",2.15,2.24,2.15,2.21,1026100.0],["2023-04-10",2.27,2.29,2.24,2.25,976800.0],["2023-04-11",2.3,2.35,2.27,2.35,2519900.0],["2023-04-12",2.54,2.6,2.43,2.44,3837200.0],["2023-04-13",2.54,2.54,2.44,2.49,1440500.0],["2023-04-14",2.49,2.5,2.41,2.47,1476300.0],["2023-04-17",2.5,2.53,2.43,2.45,1422300.0],["2023-04-18",2.49,2.49,2.26,2.44,2008000.0],["2023-04-19",2.41,2.46,2.37,2.42,1108900.0],["2023-04-20",2.42,2.42,2.28,2.33,1400000.0],["2023-04-21",2.34,2.41,2.31,2.36,1082100.0],["2023-04-24",2.41,2.42,2.37,2.41,774100.0],["2023-04-25",2.42,2.55,2.4,2.49,1150000.0],["2023-04-26",2.51,2.78,2.47,2.7,3190000.0],["2023-04-27",2.74,2.75,2.55,2.67,1850500.0],["2023-04-28",2.73,2.8,2.51,2.78,1936500.0],["2023-05-01",2.82,2.94,2.66,2.9,2753900.0],["2023-05-02",2.79,2.84,2.59,2.64,3375900.0],["2023-05-03",2.68,3.15,2.6,3.15,5474500.0],["2023-05-04",3.13,3.36,3.03,3.36,3487200.0],["2023-05-05",3.5,3.55,3.09,3.27,3872600.0],["2023-05-08",3.31,3.31,2.8,3.04,4456300.0],["2023-05-09",3.07,3.13,2.72,2.92,4050000.0],["2023-05-10",3.02,3.1,2.83,2.94,7720200.0],["2023-05-11",2.87,2.88,2.42,2.55,6619300.0],["2023-05-12",2.55,2.6,2.16,2.23,5336300.0],["2023-05-15",2.24,2.28,2.06,2.21,5137200.0],["2023-05-16",2.2,2.21,2.11,2.17,1982800.0],["2023-05-17",2.16,2.37,2.14,2.36,2822300.0],["2023-05-18",2.24,2.29,2.12,2.14,4434700.0],["2023-05-19",2.12,2.19,2.02,2.04,2662600.0],["2023-05-22",2.05,2.16,2.01,2.12,2246900.0],["2023-05-23",2.11,2.29,2.11,2.28,2446600.0],["2023-05-24",2.26,2.28,2.22,2.28,1458600.0],["2023-05-25",2.28,2.29,2.09,2.09,1523200.0],["2023-05-26",2.1,2.13,2.06,2.06,915000.0],["2023-05-30",2.08,2.13,1.9,2.01,1882100.0],["2023-05-31",2.0,2.1,1.98,2.09,995600.0],["2023-06-01",2.11,2.22,2.08,2.14,1286900.0],["2023-06-02",2.14,2.24,2.14,2.21,1462700.0],["2023-06-05",2.28,2.31,2.24,2.27,702400.0],["2023-06-06",2.31,2.4,2.27,2.38,1202600.0],["2023-06-07",2.42,2.51,2.39,2.43,1824800.0],["2023-06-08",2.44,2.47,2.33,2.33,951000.0],["2023-06-09",2.35,2.36,2.28,2.28,805800.0],["2023-06-12",2.24,2.33,2.24,2.26,784000.0],["2023-06-13",2.28,2.31,2.18,2.29,1397300.0],["2023-06-14",2.26,2.36,2.26,2.29,741500.0],["2023-06-15",2.27,2.3,2.25,2.25,751000.0],["2023-06-16",2.25,2.25,2.13,2.15,1687000.0],["2023-06-20",2.15,2.26,2.1,2.26,1212500.0],["2023-06-21",2.23,2.34,2.23,2.31,909300.0],["2023-06-22",2.29,2.34,2.22,2.22,520900.0],["2023-06-23",2.21,2.25,2.16,2.24,7814100.0],["2023-06-26",2.24,2.28,2.2,2.2,793500.0],["2023-06-27",2.22,2.25,2.19,2.19,692300.0],["2023-06-28",2.18,2.22,2.13,2.19,620000.0],["2023-06-29",2.15,2.19,2.15,2.17,580500.0],["2023-06-30",2.13,2.16,1.97,2.0,2139100.0],["2023-07-03",1.97,1.97,1.82,1.84,1875300.0],["2023-07-05",1.82,1.84,1.75,1.8,1748800.0],["2023-07-06",1.7,1.85,1.7,1.79,1035800.0],["2023-07-07",1.75,1.83,1.75,1.8,410300.0],["2023-07-10",1.77,1.91,1.77,1.86,987700.0],["2023-07-11",1.85,1.87,1.81,1.82,463600.0],["2023-07-12",1.83,1.83,1.8,1.82,349600.0],["2023-07-13",1.8,1.84,1.77,1.79,699300.0],["2023-07-14",1.77,1.83,1.74,1.79,875000.0],["2023-07-17",1.78,1.8,1.76,1.79,743300.0],["2023-07-18",1.75,1.81,1.75,1.8,244800.0],["2023-07-19",1.77,1.82,1.77,1.79,570300.0],["2023-07-20",1.78,1.79,1.71,1.72,726300.0],["2023-07-21",1.68,1.68,1.59,1.66,1249000.0],["2023-07-24",1.66,1.67,1.59,1.61,1117000.0],["2023-07-25",1.58,1.62,1.48,1.49,1336600.0],["2023-07-26",1.47,1.66,1.43,1.6,1130200.0],["2023-07-27",1.58,1.68,1.58,1.67,517400.0],["2023-07-28",1.65,1.67,1.63,1.66,268200.0],["2023-07-31",1.62,1.65,1.57,1.6,649000.0],["2023-08-01",1.59,1.63,1.57,1.63,438700.0],["2023-08-02",1.62,1.71,1.6,1.68,613100.0],["2023-08-03",1.67,1.75,1.65,1.72,885500.0],["2023-08-04",1.68,1.73,1.66,1.66,503500.0],["2023-08-07",1.9,1.93,1.61,1.9,5270200.0],["2023-08-08",1.82,1.99,1.8,1.92,2438500.0],["2023-08-09",1.94,1.94,1.77,1.83,1074900.0],["2023-08-10",1.78,1.9,1.78,1.89,823600.0],["2023-08-11",1.85,1.93,1.82,1.92,593400.0],["2023-08-14",1.9,2.09,1.85,1.99,1366600.0],["2023-08-15",1.99,2.06,1.98,2.0,763700.0],["2023-08-16",2.0,2.06,1.96,1.97,586200.0],["2023-08-17",1.94,1.98,1.9,1.91,511300.0],["2023-08-18",1.91,1.97,1.84,1.94,471800.0],["2023-08-21",1.98,1.98,1.91,1.92,318800.0],["2023-08-22",1.93,1.94,1.83,1.94,480700.0],["2023-08-23",1.9,2.02,1.9,1.98,324500.0],["2023-08-24",1.98,2.05,1.96,2.02,729400.0],["2023-08-25",2.0,2.03,1.93,1.93,312200.0],["2023-08-28",1.91,1.98,1.91,1.94,247200.0],["2023-08-29",1.95,2.02,1.92,1.95,651200.0],["2023-08-30",1.96,1.97,1.9,1.92,208000.0],["2023-08-31",1.92,1.93,1.88,1.89,345400.0],["2023-09-01",1.9,1.99,1.89,1.98,367400.0],["2023-09-05",1.98,1.99,1.9,1.9,373900.0],["2023-09-06",1.89,1.89,1.85,1.89,259900.0],["2023-09-07",1.88,1.89,1.82,1.84,519800.0],["2023-09-08",1.86,1.86,1.76,1.78,426700.0],["2023-09-11",1.79,1.8,1.72,1.75,753100.0],["2023-09-12",1.74,1.85,1.74,1.8,375000.0],["2023-09-13",1.78,1.81,1.71,1.75,344100.0],["2023-09-14",1.76,1.77,1.71,1.73,268200.0],["2023-09-15",1.73,1.78,1.72,1.77,1507200.0],["2023-09-18",1.75,1.79,1.73,1.73,350800.0],["2023-09-19",1.74,1.74,1.71,1.71,259600.0],["2023-09-20",1.7,1.74,1.67,1.71,425000.0],["2023-09-21",1.67,1.7,1.65,1.66,330200.0],["2023-09-22",1.66,1.68,1.65,1.66,231400.0],["2023-09-25",1.64,1.7,1.64,1.66,301400.0],["2023-09-26",1.66,1.67,1.63,1.64,224200.0],["2023-09-27",1.64,1.7,1.64,1.7,286600.0],["2023-09-28",1.69,1.7,1.6,1.61,691500.0],["2023-09-29",1.61,1.66,1.61,1.66,274500.0],["2023-10-02",1.64,1.67,1.55,1.56,479000.0],["2023-10-03",1.54,1.62,1.54,1.62,227300.0],["2023-10-04",1.61,1.61,1.56,1.58,270200.0],["2023-10-05",1.57,1.6,1.57,1.6,205100.0],["2023-10-06",1.6,1.66,1.58,1.64,303800.0],["2023-10-09",1.58,1.59,1.48,1.53,920000.0],["2023-10-10",1.54,1.6,1.52,1.55,226400.0],["2023-10-11",1.55,1.57,1.5,1.55,253500.0],["2023-10-12",1.56,1.6,1.47,1.49,415800.0],["2023-10-13",1.48,1.5,1.42,1.48,297200.0],["2023-10-16",1.45,1.5,1.44,1.5,352800.0],["2023-10-17",1.48,1.57,1.48,1.55,375700.0],["2023-10-18",1.52,1.54,1.43,1.43,380400.0],["2023-10-19",1.44,1.48,1.39,1.46,522800.0],["2023-10-20",1.48,1.61,1.48,1.5,592900.0],["2023-10-23",1.5,1.54,1.47,1.47,502200.0],["2023-10-24",1.48,1.54,1.47,1.52,381500.0],["2023-10-25",1.53,1.57,1.5,1.52,308200.0],["2023-10-26",1.5,1.51,1.47,1.49,171400.0],["2023-10-27",1.45,1.49,1.43,1.43,218800.0],["2023-10-30",1.43,1.49,1.43,1.49,270400.0],["2023-10-31",1.48,1.67,1.46,1.67,671500.0],["2023-11-01",1.65,1.66,1.6,1.62,315200.0],["2023-11-02",1.65,1.69,1.61,1.69,438800.0],["2023-11-03",1.72,1.87,1.72,1.85,908200.0],["2023-11-06",1.68,1.7,1.49,1.51,1691400.0],["2023-11-07",1.53,1.53,1.49,1.5,289700.0],["2023-11-08",1.49,1.49,1.21,1.37,1078300.0],["2023-11-09",1.38,1.39,1.35,1.39,354100.0],["2023-11-10",1.38,1.38,1.25,1.34,812800.0],["2023-11-13",1.33,1.38,1.31,1.35,258100.0],["2023-11-14",1.37,1.38,1.27,1.37,1105800.0],["2023-11-15",1.37,1.47,1.36,1.41,470700.0],["2023-11-16",1.41,1.45,1.37,1.39,358300.0],["2023-11-17",1.38,1.42,1.37,1.4,221300.0],["2023-11-20",1.43,1.44,1.38,1.39,202000.0],["2023-11-21",1.37,1.44,1.37,1.41,229300.0],["2023-11-22",1.41,1.46,1.4,1.41,317600.0],["2023-11-24",1.42,1.45,1.4,1.43,81700.0],["2023-11-27",1.44,1.47,1.42,1.44,185500.0],["2023-11-28",1.41,1.43,1.36,1.36,318100.0],["2023-11-29",1.4,1.47,1.38,1.43,367900.0],["2023-11-30",1.43,1.52,1.43,1.51,295700.0],["2023-12-01",1.51,1.52,1.46,1.46,230300.0],["2023-12-04",1.47,1.53,1.44,1.51,309400.0],["2023-12-05",1.5,1.59,1.47,1.55,314000.0],["2023-12-06",1.55,1.61,1.54,1.59,365600.0],["2023-12-07",1.62,1.74,1.59,1.7,517700.0],["2023-12-08",1.67,1.69,1.62,1.63,196500.0],["2023-12-11",1.65,1.67,1.54,1.58,301000.0],["2023-12-12",1.54,1.6,1.54,1.58,119900.0],["2023-12-13",1.61,1.7,1.6,1.7,276700.0],["2023-12-14",1.77,1.78,1.68,1.76,474900.0],["2023-12-15",1.76,1.77,1.7,1.72,424400.0],["2023-12-18",1.75,1.82,1.69,1.77,703100.0],["2023-12-19",1.82,1.86,1.75,1.75,502800.0],["2023-12-20",1.62,1.77,1.61,1.71,415800.0],["2023-12-21",1.75,1.75,1.71,1.74,224600.0],["2023-12-22",1.75,1.83,1.75,1.8,321000.0],["2023-12-26",1.81,1.9,1.81,1.84,617300.0],["2023-12-27",1.84,1.84,1.79,1.81,299500.0],["2023-12-28",1.8,1.87,1.78,1.8,331400.0],["2023-12-29",1.82,1.82,1.72,1.78,578300.0],["2024-01-02",1.78,1.84,1.75,1.82,212100.0],["2024-01-03",1.8,1.85,1.78,1.79,255900.0],["2024-01-04",1.8,1.82,1.73,1.74,252800.0],["2024-01-05",1.75,1.77,1.72,1.74,173700.0],["2024-01-08",1.75,1.8,1.72,1.79,328000.0],["2024-01-09",1.78,1.78,1.72,1.74,185000.0],["2024-01-10",1.74,1.75,1.7,1.71,268700.0],["2024-01-11",1.7,1.71,1.61,1.64,273000.0],["2024-01-12",1.66,1.7,1.61,1.61,189400.0],["2024-01-16",1.57,1.61,1.55,1.55,293600.0],["2024-01-17",1.54,1.59,1.53,1.54,156000.0],["2024-01-18",1.54,1.54,1.46,1.47,255700.0],["2024-01-19",1.49,1.53,1.47,1.51,176100.0],["2024-01-22",1.51,1.58,1.5,1.57,296700.0],["2024-01-23",1.58,1.58,1.48,1.55,244300.0],["2024-01-24",1.54,1.56,1.47,1.47,313900.0],["2024-01-25",1.46,1.53,1.44,1.51,311200.0],["2024-01-26",1.55,1.55,1.48,1.48,264800.0],["2024-01-29",1.48,1.54,1.47,1.54,232100.0],["2024-01-30",1.54,1.55,1.49,1.49,148000.0],["2024-01-31",1.5,1.52,1.45,1.45,311300.0],["2024-02-01",1.47,1.5,1.43,1.47,288900.0],["2024-02-02",1.45,1.49,1.43,1.45,248600.0],["2024-02-05",1.44,1.47,1.43,1.44,228400.0],["2024-02-06",1.44,1.53,1.44,1.53,224900.0],["2024-02-07",1.51,1.53,1.47,1.48,202000.0],["2024-02-08",1.5,1.51,1.45,1.5,219500.0],["2024-02-09",1.51,1.51,1.45,1.47,237700.0],["2024-02-12",1.46,1.54,1.46,1.49,310300.0],["2024-02-13",1.48,1.49,1.42,1.42,342100.0],["2024-02-14",1.43,1.51,1.41,1.48,272400.0],["2024-02-15",1.5,1.53,1.48,1.52,349900.0],["2024-02-16",1.53,1.53,1.47,1.47,284300.0],["2024-02-20",1.46,1.49,1.43,1.44,386800.0],["2024-02-21",1.45,1.47,1.41,1.42,297900.0],["2024-02-22",1.42,1.47,1.42,1.43,258400.0],["2024-02-23",1.44,1.5,1.43,1.45,270400.0],["2024-02-26",1.45,1.54,1.45,1.49,418800.0],["2024-02-27",1.5,1.58,1.5,1.56,427500.0],["2024-02-28",1.55,1.58,1.54,1.54,194000.0],["2024-02-29",1.56,1.66,1.56,1.63,568800.0],["2024-03-01",1.68,1.68,1.61,1.62,477900.0],["2024-03-04",1.62,1.64,1.55,1.57,270200.0],["2024-03-05",1.54,1.56,1.51,1.52,212100.0],["2024-03-06",1.5,1.54,1.48,1.48,501000.0],["2024-03-07",1.5,1.5,1.46,1.46,277300.0],["2024-03-08",1.48,1.52,1.47,1.49,227200.0],["2024-03-11",1.45,1.51,1.44,1.44,221800.0],["2024-03-12",1.45,1.5,1.43,1.43,372300.0],["2024-03-13",1.45,1.54,1.43,1.52,457800.0],["2024-03-14",1.54,1.54,1.36,1.37,1249500.0],["2024-03-15",1.39,1.4,1.32,1.33,579800.0],["2024-03-18",1.32,1.33,1.27,1.27,697200.0],["2024-03-19",1.28,1.32,1.26,1.3,425400.0],["2024-03-20",1.3,1.35,1.27,1.34,328900.0],["2024-03-21",1.37,1.37,1.3,1.32,294700.0],["2024-03-22",1.32,1.32,1.26,1.27,249200.0],["2024-03-25",1.27,1.31,1.21,1.22,707500.0],["2024-03-26",1.23,1.25,1.22,1.22,366100.0],["2024-03-27",1.22,1.28,1.22,1.25,378800.0],["2024-03-28",1.24,1.28,1.24,1.26,282400.0],["2024-04-01",1.25,1.28,1.25,1.25,279400.0],["2024-04-02",1.26,1.28,1.23,1.24,253700.0],["2024-04-03",1.23,1.26,1.23,1.24,276400.0],["2024-04-04",1.24,1.26,1.21,1.21,240800.0],["2024-04-05",1.22,1.23,1.17,1.17,426700.0],["2024-04-08",1.17,1.33,1.17,1.3,905600.0],["2024-04-09",1.3,1.35,1.29,1.32,220400.0],["2024-04-10",1.31,1.33,1.25,1.26,316200.0],["2024-04-11",1.28,1.28,1.2,1.22,287800.0],["2024-04-12",1.23,1.24,1.18,1.18,342100.0],["2024-04-15",1.2,1.21,1.14,1.14,429200.0],["2024-04-16",1.14,1.17,1.13,1.14,291500.0],["2024-04-17",1.15,1.2,1.14,1.15,366300.0],["2024-04-18",1.16,1.17,1.09,1.13,427200.0],["2024-04-19",1.12,1.17,1.1,1.15,449800.0],["2024-04-22",1.15,1.18,1.12,1.18,225100.0],["2024-04-23",1.16,1.24,1.16,1.2,272100.0],["2024-04-24",1.19,1.23,1.17,1.21,228300.0],["2024-04-25",1.21,1.22,1.16,1.18,192100.0],["2024-04-26",1.19,1.22,1.09,1.15,958700.0],["2024-04-29",1.14,1.24,1.13,1.2,668000.0],["2024-04-30",1.2,1.21,1.12,1.14,384100.0],["2024-05-01",1.17,1.22,1.12,1.21,355300.0],["2024-05-02",1.16,1.2,1.16,1.16,218900.0],["2024-05-03",1.17,1.19,1.13,1.14,231600.0],["2024-05-06",1.13,1.16,1.07,1.11,1009300.0],["2024-05-07",1.13,1.16,1.12,1.14,225800.0],["2024-05-08",1.15,1.16,1.12,1.14,286000.0],["2024-05-09",1.13,1.25,1.12,1.25,823100.0],["2024-05-10",1.04,1.14,1.03,1.1,2178100.0],["2024-05-13",1.13,1.16,1.12,1.14,392300.0],["2024-05-14",1.14,1.16,1.12,1.16,296100.0],["2024-05-15",1.18,1.18,1.13,1.13,327000.0],["2024-05-16",1.15,1.17,1.13,1.17,308800.0],["2024-05-17",1.16,1.16,1.13,1.14,189200.0],["2024-05-20",1.14,1.2,1.13,1.2,389200.0],["2024-05-21",1.2,1.24,1.17,1.2,337500.0],["2024-05-22",1.19,1.35,1.19,1.29,650600.0],["2024-05-23",1.37,1.37,1.17,1.18,505500.0],["2024-05-24",1.18,1.24,1.18,1.23,302900.0],["2024-05-28",1.21,1.22,1.16,1.16,499100.0],["2024-05-29",1.13,1.14,1.09,1.12,317600.0],["2024-05-30",1.14,1.16,1.11,1.14,255200.0],["2024-05-31",1.12,1.15,1.11,1.13,345300.0],["2024-06-03",1.13,1.22,1.12,1.15,349200.0],["2024-06-04",1.15,1.16,1.11,1.13,253300.0],["2024-06-05",1.14,1.19,1.14,1.18,214300.0],["2024-06-06",1.15,1.16,1.13,1.13,191900.0],["2024-06-07",1.12,1.17,1.12,1.12,193600.0],["2024-06-10",1.14,1.19,1.12,1.19,219600.0],["2024-06-11",1.16,1.19,1.14,1.18,247300.0],["2024-06-12",1.18,1.2,1.17,1.18,257200.0],["2024-06-13",1.18,1.19,1.15,1.16,199900.0],["2024-06-14",1.14,1.15,1.12,1.14,260800.0],["2024-06-17",1.12,1.14,1.1,1.11,780600.0],["2024-06-18",1.12,1.14,1.12,1.14,274100.0],["2024-06-20",1.16,1.17,1.14,1.17,324600.0],["2024-06-21",1.16,1.18,1.14,1.17,378900.0],["2024-06-24",1.21,1.3,1.19,1.29,1140500.0],["2024-06-25",1.3,1.31,1.25,1.29,377600.0],["2024-06-26",1.28,1.37,1.23,1.23,718100.0],["2024-06-27",1.23,1.3,1.17,1.29,447800.0],["2024-06-28",1.3,1.35,1.17,1.17,8288400.0],["2024-07-01",1.18,1.22,1.14,1.17,567900.0],["2024-07-02",1.15,1.18,1.12,1.12,595200.0],["2024-07-03",1.12,1.13,1.02,1.04,997400.0],["2024-07-05",1.07,1.1,1.04,1.05,446900.0],["2024-07-08",1.06,1.1,1.06,1.06,297000.0],["2024-07-09",1.05,1.1,1.04,1.08,235800.0],["2024-07-10",1.08,1.12,1.08,1.12,134000.0],["2024-07-11",1.13,1.15,1.11,1.14,136400.0],["2024-07-12",1.15,1.16,1.13,1.14,154900.0],["2024-07-15",1.16,1.16,1.14,1.15,204000.0],["2024-07-16",1.16,1.17,1.14,1.17,255900.0],["2024-07-17",1.17,1.18,1.12,1.12,209200.0],["2024-07-18",1.14,1.14,1.08,1.09,252000.0],["2024-07-19",1.1,1.11,1.09,1.1,98700.0],["2024-07-22",1.09,1.12,1.07,1.11,193000.0],["2024-07-23",1.11,1.17,1.11,1.15,239300.0],["2024-07-24",1.14,1.18,1.14,1.16,133400.0],["2024-07-25",1.17,1.18,1.13,1.15,110100.0],["2024-07-26",1.15,1.16,1.14,1.16,104200.0],["2024-07-29",1.15,1.16,1.11,1.11,130900.0],["2024-07-30",1.12,1.13,1.08,1.08,114700.0],["2024-07-31",1.07,1.14,1.07,1.08,89100.0],["2024-08-01",1.11,1.11,1.05,1.06,148900.0],["2024-08-02",1.06,1.08,1.04,1.05,169700.0],["2024-08-05",0.99,1.07,0.98,1.0,255300.0],["2024-08-06",1.0,1.07,1.0,1.01,123900.0],["2024-08-07",1.01,1.1,0.99,1.0,342700.0],["2024-08-08",1.01,1.06,1.01,1.04,129300.0],["2024-08-09",1.03,1.06,1.03,1.04,67000.0],["2024-08-12",1.05,1.07,1.05,1.05,129000.0],["2024-08-13",1.05,1.07,1.04,1.04,206900.0],["2024-08-14",1.04,1.04,0.82,0.93,624900.0],["2024-08-15",0.93,0.99,0.93,0.95,253100.0],["2024-08-16",0.95,0.98,0.95,0.97,96800.0],["2024-08-19",0.96,0.99,0.95,0.96,164500.0],["2024-08-20",0.96,0.97,0.95,0.95,96700.0],["2024-08-21",0.96,0.97,0.95,0.97,90300.0],["2024-08-22",0.96,0.97,0.92,0.94,120800.0],["2024-08-23",0.95,0.97,0.95,0.97,92600.0],["2024-08-26",0.97,0.97,0.9,0.92,196600.0],["2024-08-27",0.92,0.92,0.91,0.91,124900.0],["2024-08-28",0.93,0.95,0.89,0.9,206900.0],["2024-08-29",0.91,0.93,0.9,0.91,126400.0],["2024-08-30",0.91,0.94,0.9,0.94,128200.0],["2024-09-03",0.96,1.1,0.96,1.07,630100.0],["2024-09-04",1.05,1.07,1.0,1.01,199900.0],["2024-09-05",1.02,1.05,1.01,1.02,74100.0],["2024-09-06",1.02,1.03,0.99,1.0,68800.0],["2024-09-09",0.98,1.04,0.98,1.01,140600.0],["2024-09-10",1.01,1.03,0.99,1.02,116300.0],["2024-09-11",1.04,1.05,1.0,1.04,119200.0],["2024-09-12",1.06,1.1,1.01,1.06,152000.0],["2024-09-13",1.04,1.09,1.04,1.05,89600.0],["2024-09-16",1.07,1.09,1.06,1.09,82700.0],["2024-09-17",1.09,1.12,1.07,1.1,150200.0],["2024-09-18",1.1,1.15,1.09,1.09,172700.0],["2024-09-19",1.15,1.16,1.12,1.15,110400.0],["2024-09-20",1.15,1.17,1.1,1.1,124300.0],["2024-09-23",1.12,1.14,1.09,1.12,88500.0],["2024-09-24",1.11,1.13,1.08,1.08,133000.0],["2024-09-25",1.08,1.1,1.07,1.09,74300.0],["2024-09-26",1.09,1.11,1.06,1.07,86400.0],["2024-09-27",1.06,1.11,1.05,1.05,239100.0],["2024-09-30",1.05,1.08,1.0,1.02,247900.0],["2024-10-01",1.02,1.05,1.01,1.05,63000.0],["2024-10-02",1.02,1.05,1.02,1.02,46500.0],["2024-10-03",1.02,1.03,1.01,1.01,55300.0],["2024-10-04",1.07,1.08,1.02,1.08,116400.0],["2024-10-07",1.05,1.07,1.01,1.02,170400.0],["2024-10-08",1.04,1.04,0.99,1.02,102300.0],["2024-10-09",1.02,1.02,1.01,1.01,100000.0],["2024-10-10",1.02,1.02,0.99,1.0,129200.0],["2024-10-11",1.02,1.08,1.01,1.08,288800.0],["2024-10-14",1.08,1.08,1.04,1.06,127400.0],["2024-10-15",1.06,1.09,1.04,1.08,111000.0],["2024-10-16",1.1,1.11,1.07,1.09,125300.0],["2024-10-17",1.1,1.11,1.08,1.09,146400.0],["2024-10-18",1.08,1.1,1.08,1.09,74900.0],["2024-10-21",1.08,1.09,1.05,1.06,187600.0],["2024-10-22",1.06,1.09,1.01,1.06,297300.0],["2024-10-23",1.04,1.05,1.02,1.02,87300.0],["2024-10-24",1.04,1.04,1.02,1.03,48000.0],["2024-10-25",1.03,1.09,1.03,1.08,129000.0],["2024-10-28",1.1,1.14,1.07,1.13,237300.0],["2024-10-29",1.17,1.18,1.17,1.17,127800.0],["2024-10-30",1.18,1.18,1.17,1.17,140300.0],["2024-10-31",1.18,1.18,1.14,1.17,113300.0],["2024-11-01",1.19,1.26,1.18,1.25,294700.0],["2024-11-04",1.26,1.36,1.26,1.28,969300.0],["2024-11-05",1.3,1.32,1.27,1.3,159000.0],["2024-11-06",1.33,1.33,1.22,1.22,139500.0],["2024-11-07",1.19,1.24,1.16,1.16,331900.0],["2024-11-08",1.17,1.22,1.16,1.16,161900.0],["2024-11-11",1.18,1.21,1.18,1.2,215700.0],["2024-11-12",1.22,1.34,1.2,1.32,473600.0],["2024-11-13",1.28,1.31,1.23,1.24,305100.0],["2024-11-14",1.26,1.41,1.26,1.41,1466100.0],["2024-11-15",1.38,1.41,1.33,1.4,328800.0],["2024-11-18",1.42,1.72,1.4,1.66,1785800.0],["2024-11-19",1.66,1.75,1.58,1.63,533700.0],["2024-11-20",1.65,1.74,1.61,1.69,818000.0],["2024-11-21",1.7,1.71,1.6,1.66,532200.0],["2024-11-22",1.68,1.78,1.66,1.69,545600.0],["2024-11-25",1.73,1.73,1.68,1.71,328700.0],["2024-11-26",1.69,1.73,1.65,1.68,402300.0],["2024-11-27",1.7,1.73,1.68,1.69,174500.0],["2024-11-29",1.7,1.72,1.68,1.72,153500.0],["2024-12-02",1.72,1.75,1.65,1.67,323800.0],["2024-12-03",1.65,1.67,1.6,1.64,222300.0],["2024-12-04",1.64,1.64,1.57,1.63,488600.0],["2024-12-05",1.63,1.64,1.6,1.63,211400.0],["2024-12-06",1.65,1.7,1.64,1.69,412900.0],["2024-12-09",1.73,1.77,1.71,1.76,645500.0],["2024-12-10",1.8,1.83,1.76,1.83,639300.0],["2024-12-11",1.83,1.83,1.78,1.8,446700.0],["2024-12-12",1.8,1.82,1.79,1.8,539800.0],["2024-12-13",1.82,1.82,1.75,1.8,456200.0],["2024-12-16",1.77,1.83,1.75,1.75,212000.0],["2024-12-17",1.76,1.79,1.66,1.74,447100.0],["2024-12-18",1.6,1.77,1.6,1.71,345000.0],["2024-12-19",1.72,1.74,1.65,1.74,307500.0],["2024-12-20",1.69,1.79,1.69,1.76,344300.0],["2024-12-23",1.74,1.8,1.69,1.73,342000.0],["2024-12-24",1.74,1.79,1.72,1.78,127700.0],["2024-12-26",1.78,1.83,1.77,1.78,215600.0],["2024-12-27",1.78,1.83,1.74,1.83,273100.0],["2024-12-30",1.85,1.96,1.84,1.89,777400.0],["2024-12-31",1.89,1.92,1.85,1.88,421800.0],["2025-01-02",1.86,1.99,1.86,1.97,869000.0],["2025-01-03",1.98,2.13,1.97,2.12,1006600.0],["2025-01-06",2.13,2.36,2.13,2.23,2161700.0],["2025-01-07",2.24,2.29,2.2,2.24,588300.0],["2025-01-08",2.24,2.28,2.13,2.27,695000.0],["2025-01-10",2.26,2.28,2.17,2.27,412000.0],["2025-01-13",2.26,2.26,2.15,2.2,522600.0],["2025-01-14",2.2,2.23,2.11,2.18,536700.0],["2025-01-15",2.17,2.21,2.12,2.17,336800.0],["2025-01-16",2.19,2.22,2.12,2.17,511400.0],["2025-01-17",2.15,2.24,2.15,2.22,280100.0],["2025-01-21",2.2,2.35,2.2,2.33,731300.0],["2025-01-22",2.36,2.39,2.3,2.37,471700.0],["2025-01-23",2.37,2.53,2.35,2.53,1170400.0],["2025-01-24",2.53,2.54,2.43,2.46,526200.0],["2025-01-27",2.41,2.44,2.18,2.23,1267500.0],["2025-01-28",2.23,2.36,2.23,2.31,412000.0],["2025-01-29",2.33,2.39,2.29,2.37,301800.0],["2025-01-30",2.37,2.4,2.34,2.38,267200.0],["2025-01-31",2.4,2.46,2.3,2.43,362500.0],["2025-02-03",2.36,2.47,2.33,2.42,877300.0],["2025-02-04",2.42,2.54,2.39,2.52,1093600.0],["2025-02-05",2.55,2.71,2.55,2.67,1138400.0],["2025-02-06",2.7,2.76,2.62,2.69,916700.0],["2025-02-07",2.72,2.72,2.62,2.66,565800.0],["2025-02-10",2.65,2.68,2.54,2.55,804700.0],["2025-02-11",2.5,2.55,2.43,2.51,632800.0],["2025-02-12",2.5,2.7,2.49,2.67,719300.0],["2025-02-13",2.69,2.73,2.62,2.66,291000.0],["2025-02-14",2.67,2.69,2.64,2.69,252600.0],["2025-02-18",2.65,2.65,2.51,2.52,978900.0],["2025-02-19",2.52,2.56,2.45,2.5,482800.0],["2025-02-20",2.5,2.52,2.39,2.43,501200.0],["2025-02-21",2.45,2.47,2.36,2.39,536900.0],["2025-02-24",2.38,2.4,2.33,2.35,585800.0],["2025-02-25",2.34,2.41,2.32,2.38,558100.0],["2025-02-26",2.38,2.4,2.34,2.38,532400.0],["2025-02-27",2.39,2.39,2.27,2.33,368300.0],["2025-02-28",2.28,2.37,2.2,2.33,650000.0],["2025-03-03",2.35,2.41,2.3,2.31,967500.0],["2025-03-04",2.29,2.36,2.28,2.32,591500.0],["2025-03-05",2.33,2.37,2.32,2.37,454400.0],["2025-03-06",2.36,2.37,2.32,2.37,620700.0],["2025-03-07",2.35,2.37,2.32,2.34,467900.0],["2025-03-10",2.34,2.36,2.3,2.33,2345000.0],["2025-03-11",2.34,2.36,2.21,2.26,558000.0],["2025-03-12",2.27,2.3,2.22,2.24,447700.0],["2025-03-13",2.26,2.27,2.13,2.17,594800.0],["2025-03-14",2.21,2.24,2.16,2.24,696200.0],["2025-03-17",2.37,2.65,2.37,2.45,1968100.0],["2025-03-18",2.49,2.51,2.22,2.35,1218300.0],["2025-03-19",2.33,2.44,2.25,2.25,711500.0],["2025-03-20",2.26,2.4,2.24,2.36,555800.0],["2025-03-21",2.35,2.49,2.3,2.49,678000.0],["2025-03-24",2.57,2.66,2.53,2.6,999700.0],["2025-03-25",2.6,2.61,2.52,2.53,506200.0],["2025-03-26",2.53,2.53,2.46,2.48,324000.0],["2025-03-27",2.5,2.6,2.46,2.58,664900.0],["2025-03-28",2.59,2.62,2.53,2.58,466200.0],["2025-03-31",2.55,2.59,2.43,2.56,547900.0],["2025-04-01",2.56,2.59,2.5,2.54,459000.0],["2025-04-02",2.55,2.61,2.54,2.59,387500.0],["2025-04-03",2.5,2.6,2.46,2.6,456700.0],["2025-04-04",2.57,2.57,2.36,2.39,842600.0],["2025-04-07",2.26,2.46,2.21,2.34,701200.0],["2025-04-08",2.39,2.48,2.24,2.28,1035700.0],["2025-04-09",2.23,2.41,2.15,2.34,1133800.0],["2025-04-10",2.29,2.34,2.24,2.31,402600.0],["2025-04-11",2.32,2.43,2.32,2.41,450300.0],["2025-04-14",2.44,2.63,2.42,2.62,1002900.0],["2025-04-15",2.62,2.66,2.59,2.62,415400.0],["2025-04-16",2.57,2.63,2.55,2.6,542900.0],["2025-04-17",2.61,2.64,2.59,2.61,377100.0],["2025-04-21",2.53,2.61,2.5,2.55,294900.0],["2025-04-22",2.6,2.65,2.6,2.63,556200.0],["2025-04-23",2.7,2.96,2.69,2.96,2022300.0],["2025-04-24",3.0,3.04,2.88,2.94,1486400.0],["2025-04-25",2.99,3.04,2.84,2.85,797500.0],["2025-04-28",2.85,2.92,2.76,2.85,788000.0],["2025-04-29",2.86,3.02,2.76,2.96,674500.0],["2025-04-30",2.96,3.1,2.87,3.07,916200.0],["2025-05-01",3.09,3.1,2.97,3.0,556600.0],["2025-05-02",3.03,3.08,2.95,3.0,691900.0],["2025-05-05",3.0,3.07,2.82,2.84,914300.0],["2025-05-06",2.84,2.84,2.7,2.73,744100.0],["2025-05-07",2.76,2.87,2.73,2.84,612600.0],["2025-05-08",2.84,2.93,2.75,2.89,1045600.0],["2025-05-09",2.39,2.39,1.72,1.72,5949700.0],["2025-05-12",1.73,1.76,1.46,1.46,5681800.0],["2025-05-13",1.49,1.71,1.47,1.66,2377500.0],["2025-05-14",1.69,1.71,1.6,1.67,1349300.0],["2025-05-15",1.66,1.7,1.65,1.67,660100.0],["2025-05-16",1.7,1.73,1.65,1.67,1035200.0],["2025-05-19",1.64,1.69,1.62,1.68,697100.0],["2025-05-20",1.68,1.72,1.65,1.72,692300.0],["2025-05-21",1.73,1.79,1.68,1.71,800300.0],["2025-05-22",1.7,1.73,1.65,1.65,711700.0],["2025-05-23",1.65,1.68,1.6,1.62,867500.0],["2025-05-27",1.62,1.66,1.56,1.56,1450100.0],["2025-05-28",1.56,1.65,1.54,1.59,1159800.0],["2025-05-29",1.6,1.63,1.57,1.59,368100.0],["2025-05-30",1.58,1.58,1.52,1.55,465400.0],["2025-06-02",1.53,1.61,1.53,1.58,605400.0],["2025-06-03",1.6,1.63,1.56,1.6,532800.0],["2025-06-04",1.6,1.66,1.58,1.6,773800.0],["2025-06-05",1.58,1.58,1.51,1.52,474600.0],["2025-06-06",1.52,1.61,1.51,1.58,468800.0],["2025-06-09",1.58,1.59,1.52,1.54,613900.0],["2025-06-10",1.55,1.61,1.54,1.58,497100.0],["2025-06-11",1.58,1.65,1.57,1.57,479400.0],["2025-06-12",1.55,1.58,1.51,1.54,455200.0],["2025-06-13",1.52,1.56,1.49,1.49,501800.0],["2025-06-16",1.49,1.49,1.43,1.43,691400.0],["2025-06-17",1.43,1.44,1.37,1.37,644300.0],["2025-06-18",1.38,1.43,1.37,1.4,402700.0],["2025-06-20",1.43,1.44,1.34,1.4,783600.0],["2025-06-23",1.38,1.4,1.32,1.35,783700.0],["2025-06-24",1.35,1.54,1.35,1.53,886400.0],["2025-06-25",1.53,1.56,1.41,1.41,699000.0],["2025-06-26",1.41,1.52,1.41,1.45,708200.0],["2025-06-27",1.47,1.67,1.42,1.54,12716800.0],["2025-06-30",1.59,1.6,1.43,1.48,1007000.0],["2025-07-01",1.48,1.5,1.45,1.48,384100.0],["2025-07-02",1.46,1.52,1.45,1.5,546600.0],["2025-07-03",1.53,1.55,1.49,1.54,409500.0],["2025-07-07",1.53,1.54,1.46,1.47,859400.0],["2025-07-08",1.5,1.51,1.43,1.48,1010800.0],["2025-07-09",1.48,1.53,1.46,1.53,595500.0],["2025-07-10",1.51,1.54,1.45,1.48,674800.0],["2025-07-11",1.46,1.47,1.41,1.41,1007500.0],["2025-07-14",1.41,1.45,1.41,1.42,419200.0],["2025-07-15",1.42,1.45,1.36,1.38,872100.0],["2025-07-16",1.4,1.45,1.38,1.43,606500.0],["2025-07-17",1.47,1.51,1.45,1.5,683900.0],["2025-07-18",1.51,1.52,1.45,1.45,514600.0],["2025-07-21",1.53,1.6,1.49,1.52,814500.0],["2025-07-22",1.57,1.59,1.53,1.58,796700.0],["2025-07-23",1.63,1.64,1.58,1.6,621500.0],["2025-07-24",1.59,1.6,1.55,1.55,396000.0],["2025-07-25",1.55,1.56,1.51,1.51,287100.0],["2025-07-28",1.51,1.52,1.48,1.5,454300.0],["2025-07-29",1.5,1.53,1.46,1.46,455800.0],["2025-07-30",1.47,1.52,1.47,1.49,414100.0],["2025-07-31",1.5,1.52,1.44,1.46,511800.0],["2025-08-01",1.43,1.48,1.41,1.45,357100.0],["2025-08-04",1.47,1.51,1.45,1.5,297600.0],["2025-08-05",1.49,1.52,1.42,1.42,377500.0],["2025-08-06",1.42,1.5,1.42,1.48,284000.0],["2025-08-07",1.5,1.56,1.5,1.51,626000.0],["2025-08-08",1.53,1.56,1.52,1.54,293600.0],["2025-08-11",1.55,1.62,1.52,1.61,856200.0],["2025-08-12",1.63,1.66,1.6,1.64,547900.0],["2025-08-13",1.55,1.68,1.55,1.61,939800.0],["2025-08-14",1.56,1.6,1.51,1.52,933700.0],["2025-08-15",1.52,1.52,1.46,1.48,702100.0],["2025-08-18",1.51,1.57,1.49,1.54,644400.0],["2025-08-19",1.54,1.55,1.47,1.53,676000.0],["2025-08-20",1.54,1.57,1.48,1.57,240600.0],["2025-08-21",1.54,1.59,1.54,1.58,268800.0],["2025-08-22",1.58,1.66,1.57,1.66,690800.0],["2025-08-25",1.64,1.66,1.59,1.6,521800.0],["2025-08-26",1.61,1.63,1.58,1.62,1312900.0],["2025-08-27",1.6,1.62,1.58,1.6,341300.0],["2025-08-28",1.6,1.61,1.55,1.55,495300.0],["2025-08-29",1.56,1.59,1.52,1.55,672700.0],["2025-09-02",1.57,1.68,1.57,1.64,708500.0],["2025-09-03",1.68,1.69,1.6,1.6,393500.0],["2025-09-04",1.6,1.61,1.56,1.59,370200.0],["2025-09-05",1.6,1.6,1.52,1.54,1199300.0],["2025-09-08",1.54,1.6,1.53,1.58,1833000.0],["2025-09-09",1.59,1.72,1.59,1.72,656300.0],["2025-09-10",1.72,1.72,1.68,1.69,441100.0],["2025-09-11",1.68,1.76,1.68,1.74,378400.0],["2025-09-12",1.76,1.85,1.73,1.81,910900.0],["2025-09-15",1.84,1.94,1.81,1.91,1353500.0],["2025-09-16",1.9,1.96,1.87,1.95,605800.0],["2025-09-17",1.97,1.97,1.84,1.87,871400.0],["2025-09-18",1.87,1.92,1.84,1.86,420000.0],["2025-09-19",1.86,1.91,1.86,1.89,765300.0],["2025-09-22",1.94,2.04,1.87,2.04,1160200.0],["2025-09-23",2.01,2.12,1.96,1.96,997200.0],["2025-09-24",2.0,2.08,1.98,2.06,664800.0],["2025-09-25",2.03,2.06,1.99,2.04,360700.0],["2025-09-26",2.05,2.08,2.0,2.06,369500.0],["2025-09-29",2.08,2.17,2.08,2.16,525300.0],["2025-09-30",2.18,2.26,2.15,2.22,767200.0],["2025-10-01",2.24,2.36,2.22,2.36,1218700.0],["2025-10-02",2.36,2.42,2.3,2.34,719300.0],["2025-10-03",2.35,2.52,2.33,2.43,1164700.0],["2025-10-06",2.52,2.62,2.46,2.6,1503400.0],["2025-10-07",2.64,2.66,2.47,2.5,1690000.0],["2025-10-08",2.55,2.6,2.53,2.57,592200.0],["2025-10-09",2.58,2.61,2.48,2.56,849400.0],["2025-10-10",2.57,2.57,2.36,2.36,1193100.0],["2025-10-13",2.43,2.47,2.36,2.45,769500.0],["2025-10-14",2.39,2.41,2.31,2.37,628500.0],["2025-10-15",2.45,2.49,2.37,2.49,827900.0],["2025-10-16",2.49,2.55,2.4,2.4,710500.0],["2025-10-17",1.68,1.9,1.6,1.86,5510100.0],["2025-10-20",1.87,2.15,1.82,2.14,1455600.0],["2025-10-21",2.14,2.16,2.02,2.14,575500.0],["2025-10-22",2.13,2.27,2.1,2.27,597500.0],["2025-10-23",2.25,2.33,2.21,2.31,460100.0],["2025-10-24",2.32,2.41,2.25,2.36,740700.0],["2025-10-27",2.43,2.45,2.32,2.38,741900.0],["2025-10-28",2.41,2.44,2.28,2.3,412300.0],["2025-10-29",2.3,2.42,2.22,2.37,1632900.0],["2025-10-30",2.34,2.37,2.25,2.26,454900.0],["2025-10-31",2.28,2.4,2.24,2.37,478100.0],["2025-11-03",2.38,2.41,2.3,2.39,647700.0],["2025-11-04",2.31,2.38,2.25,2.34,412000.0],["2025-11-05",2.37,2.4,2.28,2.38,522600.0],["2025-11-06",2.36,2.38,2.21,2.22,508400.0],["2025-11-07",2.15,2.21,2.04,2.19,601000.0],["2025-11-10",2.21,2.22,2.1,2.13,574400.0],["2025-11-11",2.15,2.18,2.1,2.13,351300.0],["2025-11-12",2.12,2.17,2.1,2.14,454100.0],["2025-11-13",1.84,2.04,1.81,1.93,1523500.0],["2025-11-14",1.71,1.99,1.7,1.86,662700.0],["2025-11-17",1.87,1.92,1.85,1.89,563100.0],["2025-11-18",1.88,1.93,1.84,1.88,529600.0],["2025-11-19",1.86,1.88,1.76,1.77,487800.0],["2025-11-20",1.83,1.88,1.71,1.74,605400.0],["2025-11-21",1.71,1.79,1.71,1.75,684600.0],["2025-11-24",1.8,1.83,1.75,1.75,367900.0],["2025-11-25",1.75,1.82,1.71,1.79,423400.0],["2025-11-26",1.82,1.86,1.79,1.83,614600.0],["2025-11-28",1.83,1.85,1.78,1.78,294700.0],["2025-12-01",1.76,1.81,1.7,1.7,713500.0],["2025-12-02",1.72,1.76,1.65,1.67,638500.0],["2025-12-03",1.67,1.74,1.65,1.72,484500.0],["2025-12-04",1.71,1.78,1.69,1.75,580900.0],["2025-12-05",1.76,1.77,1.71,1.73,440800.0],["2025-12-08",1.71,1.78,1.68,1.74,465600.0],["2025-12-09",1.72,1.8,1.72,1.75,377500.0],["2025-12-10",1.73,1.83,1.73,1.8,526300.0],["2025-12-11",1.8,1.85,1.76,1.83,576900.0],["2025-12-12",1.81,1.86,1.76,1.79,544900.0],["2025-12-15",1.8,1.8,1.72,1.74,333300.0],["2025-12-16",1.74,1.83,1.74,1.81,341300.0],["2025-12-17",1.84,1.85,1.74,1.76,588700.0],["2025-12-18",1.79,1.81,1.75,1.8,381900.0],["2025-12-19",1.79,1.84,1.73,1.73,849700.0],["2025-12-22",1.75,1.84,1.75,1.79,914400.0],["2025-12-23",1.85,1.87,1.74,1.75,1284700.0],["2025-12-24",1.75,1.79,1.74,1.77,402300.0],["2025-12-26",1.78,1.82,1.73,1.81,374600.0],["2025-12-29",1.78,1.83,1.76,1.79,640700.0],["2025-12-30",1.8,1.8,1.73,1.74,438800.0],["2025-12-31",1.72,1.81,1.72,1.8,625400.0],["2026-01-02",1.83,1.84,1.73,1.74,592100.0],["2026-01-05",1.74,1.82,1.74,1.79,717000.0],["2026-01-06",1.79,1.8,1.72,1.77,770200.0],["2026-01-07",1.78,1.8,1.76,1.78,466600.0],["2026-01-08",1.78,2.06,1.78,2.0,3831600.0],["2026-01-09",2.02,2.11,1.99,2.07,1581200.0],["2026-01-12",2.09,2.14,2.02,2.1,929000.0],["2026-01-13",2.1,2.13,2.01,2.02,476500.0],["2026-01-14",2.01,2.09,1.97,2.06,546700.0],["2026-01-15",2.06,2.11,2.01,2.06,586500.0],["2026-01-16",2.07,2.09,2.02,2.04,405000.0],["2026-01-20",2.03,2.07,2.0,2.05,425600.0],["2026-01-21",2.06,2.08,1.97,2.07,907700.0],["2026-01-22",2.09,2.12,2.06,2.09,494600.0],["2026-01-23",2.1,2.12,2.07,2.08,418000.0],["2026-01-26",2.07,2.1,2.03,2.06,875500.0],["2026-01-27",2.06,2.13,2.06,2.12,867900.0],["2026-01-28",2.12,2.13,2.05,2.06,692800.0],["2026-01-29",2.07,2.09,2.03,2.07,717100.0],["2026-01-30",2.08,2.39,2.08,2.34,3144300.0],["2026-02-02",2.35,2.65,2.35,2.6,2684900.0],["2026-02-03",2.64,2.79,2.62,2.73,2525100.0],["2026-02-04",2.74,2.97,2.74,2.9,2581200.0],["2026-02-05",2.86,3.03,2.85,2.91,2433000.0],["2026-02-06",2.89,2.93,2.78,2.89,2559600.0],["2026-02-09",2.93,2.93,2.78,2.8,2133500.0],["2026-02-10",2.79,2.79,2.64,2.7,2417900.0],["2026-02-11",2.77,2.95,2.75,2.92,2525200.0],["2026-02-12",2.93,2.95,2.85,2.86,862300.0],["2026-02-13",2.85,3.02,2.81,2.97,1196100.0],["2026-02-17",2.98,3.02,2.95,2.98,1011300.0],["2026-02-18",2.98,3.06,2.88,2.98,2108300.0],["2026-02-19",2.94,3.17,2.92,3.15,1438400.0],["2026-02-20",3.15,3.15,3.0,3.06,1334300.0],["2026-02-23",3.09,3.19,3.06,3.14,1566100.0],["2026-02-24",3.14,3.17,2.99,3.0,2836300.0],["2026-02-25",3.07,3.1,3.01,3.03,869100.0],["2026-02-26",3.02,3.04,2.94,3.01,917700.0],["2026-02-27",3.0,3.01,2.88,2.88,1487400.0],["2026-03-02",2.82,3.05,2.78,3.03,1872700.0],["2026-03-03",2.93,3.0,2.83,2.83,1016700.0],["2026-03-04",2.86,2.94,2.82,2.83,685300.0],["2026-03-05",2.83,2.84,2.66,2.78,1640400.0],["2026-03-06",2.7,2.73,2.59,2.62,883400.0],["2026-03-09",2.65,2.9,2.63,2.88,1440600.0],["2026-03-10",2.88,2.98,2.87,2.9,632800.0],["2026-03-11",2.87,2.92,2.85,2.89,389200.0],["2026-03-12",2.82,2.86,2.78,2.79,473800.0],["2026-03-13",2.82,2.88,2.78,2.83,705400.0],["2026-03-16",2.77,2.92,2.77,2.87,964700.0],["2026-03-17",2.85,2.88,2.79,2.79,715500.0],["2026-03-18",2.28,2.32,2.07,2.21,3359000.0],["2026-03-19",2.22,2.25,2.12,2.23,1329800.0],["2026-03-20",2.21,2.24,2.11,2.14,1538500.0],["2026-03-23",2.14,2.2,2.12,2.13,958100.0],["2026-03-24",2.13,2.14,2.03,2.07,729100.0],["2026-03-25",2.08,2.18,2.07,2.16,1105800.0],["2026-03-26",2.14,2.18,2.06,2.11,951600.0],["2026-03-27",2.1,2.21,2.09,2.14,749300.0],["2026-03-30",2.11,2.12,2.04,2.09,1069900.0],["2026-03-31",2.1,2.2,2.1,2.17,966900.0],["2026-04-01",2.21,2.26,2.17,2.19,864500.0],["2026-04-02",2.15,2.16,2.07,2.15,1099900.0],["2026-04-06",2.15,2.23,2.13,2.21,651400.0],["2026-04-07",2.19,2.22,2.14,2.19,451800.0],["2026-04-08",2.25,2.3,2.21,2.25,867400.0],["2026-04-09",2.25,2.3,2.19,2.28,939400.0],["2026-04-10",2.29,2.32,2.26,2.3,394200.0],["2026-04-13",2.31,2.33,2.29,2.29,420200.0],["2026-04-14",2.32,2.38,2.31,2.36,735900.0],["2026-04-15",2.34,2.39,2.34,2.38,682500.0],["2026-04-16",2.37,2.37,2.28,2.3,763200.0],["2026-04-17",2.35,2.35,2.3,2.32,536500.0],["2026-04-20",2.3,2.3,2.25,2.27,513000.0],["2026-04-21",2.29,2.29,2.21,2.22,533900.0],["2026-04-22",2.22,2.24,2.18,2.2,499000.0],["2026-04-23",2.2,2.22,2.11,2.14,856100.0],["2026-04-24",2.14,2.19,2.12,2.18,407200.0],["2026-04-27",2.16,2.2,2.13,2.16,352000.0],["2026-04-28",2.15,2.16,2.12,2.12,345200.0],["2026-04-29",2.12,2.15,2.12,2.12,532300.0],["2026-04-30",2.12,2.17,2.12,2.15,369100.0],["2026-05-01",2.16,2.16,2.12,2.12,722600.0],["2026-05-04",2.12,2.15,2.12,2.13,386100.0],["2026-05-05",2.13,2.17,1.93,1.96,1927400.0],["2026-05-06",2.0,2.07,1.95,2.02,1205400.0],["2026-05-07",2.02,2.03,1.88,1.98,1583500.0],["2026-05-08",1.97,2.0,1.92,1.94,621200.0],["2026-05-11",1.94,1.97,1.91,1.94,604000.0],["2026-05-12",1.96,1.96,1.88,1.91,590900.0],["2026-05-13",1.97,2.17,1.91,1.93,2204400.0],["2026-05-14",1.95,2.06,1.92,2.0,869800.0],["2026-05-15",2.0,2.05,1.95,1.98,1100800.0],["2026-05-18",2.01,2.05,1.9,1.91,1105300.0],["2026-05-19",1.91,1.99,1.88,1.9,744100.0],["2026-05-20",1.9,2.03,1.9,2.01,702600.0],["2026-05-21",1.98,2.07,1.98,2.03,873500.0],["2026-05-22",2.03,2.12,2.03,2.1,714000.0],["2026-05-26",2.14,2.16,2.1,2.14,734800.0],["2026-05-27",2.09,2.17,2.09,2.12,1120000.0],["2026-05-28",2.1,2.19,2.1,2.1,704400.0],["2026-05-29",2.1,2.14,2.07,2.11,487900.0],["2026-06-01",2.1,2.12,2.05,2.06,557000.0],["2026-06-02",2.03,2.03,1.99,1.99,810200.0],["2026-06-03",1.97,1.99,1.95,1.96,834900.0],["2026-06-04",1.96,2.02,1.95,2.01,597100.0],["2026-06-05",1.99,2.02,1.98,1.99,569000.0],["2026-06-08",1.97,2.02,1.95,1.96,454700.0],["2026-06-09",1.96,2.03,1.96,1.98,460400.0],["2026-06-10",1.98,2.01,1.96,1.97,360800.0],["2026-06-11",1.99,2.08,1.97,2.05,603400.0],["2026-06-12",2.07,2.11,2.06,2.09,255000.0],["2026-06-15",2.09,2.14,2.05,2.06,578500.0],["2026-06-16",2.07,2.09,2.05,2.06,228200.0],["2026-06-17",2.03,2.08,2.0,2.02,604900.0],["2026-06-18",2.04,2.23,2.01,2.22,1832900.0],["2026-06-22",2.21,2.27,2.14,2.16,723300.0],["2026-06-23",2.15,2.23,2.13,2.17,347400.0],["2026-06-24",2.19,2.29,2.16,2.24,796700.0],["2026-06-25",2.26,2.26,2.19,2.22,394900.0],["2026-06-26",2.22,2.35,2.22,2.3,2544200.0],["2026-06-29",2.31,2.38,2.26,2.35,540600.0],["2026-06-30",2.36,2.36,2.31,2.33,500100.0],["2026-07-01",2.31,2.34,2.26,2.3,436200.0],["2026-07-02",2.3,2.36,2.27,2.32,472800.0],["2026-07-06",2.31,2.35,2.3,2.3,366700.0],["2026-07-07",2.31,2.39,2.26,2.36,696500.0],["2026-07-08",2.35,2.41,2.35,2.38,584300.0],["2026-07-09",2.39,2.44,2.36,2.37,504100.0],["2026-07-10",2.39,2.45,2.33,2.44,678100.0],["2026-07-13",2.45,2.48,2.39,2.39,535000.0],["2026-07-14",2.39,2.42,2.31,2.31,813500.0],["2026-07-15",2.31,2.35,2.26,2.33,576700.0],["2026-07-16",2.36,2.36,2.28,2.31,561400.0],["2026-07-17",2.27,2.41,2.25,2.38,549900.0],["2026-07-20",2.42,2.45,2.38,2.41,643900.0],["2026-07-21",2.42,2.42,2.34,2.36,519800.0],["2026-07-22",2.34,2.39,2.31,2.37,276800.0],["2026-07-23",2.34,2.39,2.32,2.37,449000.0],["2026-07-24",2.35,2.39,2.33,2.37,212200.0],["2026-07-27",2.39,2.46,2.36,2.4,567000.0],["2026-07-28",2.42,2.42,2.31,2.33,381900.0],["2026-07-29",2.31,2.36,2.25,2.27,578000.0],["2026-07-30",2.29,2.3,2.23,2.27,259900.0],["2026-07-31",2.29,2.39,2.2,2.37,1232500.0],["2026-08-03",2.36,2.48,2.3,2.32,1027200.0],["2026-08-04",2.33,2.39,2.32,2.37,716200.0],["2026-08-05",2.39,2.47,2.36,2.44,538800.0],["2026-08-06",2.44,2.48,2.42,2.44,530600.0],["2026-08-07",2.43,2.47,2.43,2.46,670200.0],["2026-08-10",2.48,2.5,2.41,2.48,773400.0],["2026-08-11",2.47,2.48,2.41,2.43,373700.0],["2026-08-12",2.49,2.71,2.4,2.62,2012500.0],["2026-08-13",2.64,2.625,2.32,2.36,1905306.0],["2026-08-14",2.36,2.36,2.17,2.22,995500.788514]]}