{"t":"QMCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-08-02",3080.0,3240.0,3020.0,3080.0,2120.0],["1999-08-03",3120.0,3150.0,3020.0,3090.0,1984.0],["1999-08-04",3130.0,3240.0,3060.0,3060.0,4359.0],["1999-08-05",3040.0,3100.0,2930.0,2970.0,2912.0],["1999-08-06",2980.0,3080.0,2960.0,3020.0,1985.0],["1999-08-09",3020.0,3070.0,2980.0,3010.0,3561.0],["1999-08-10",2990.0,3050.0,2980.0,3040.0,4454.0],["1999-08-11",3090.0,3220.0,3070.0,3220.0,5133.0],["1999-08-12",3280.0,3380.0,3270.0,3280.0,6307.0],["1999-08-13",3300.0,3430.0,3290.0,3410.0,4081.0],["1999-08-16",3440.0,3480.0,3370.0,3390.0,3281.0],["1999-08-17",3430.0,3440.0,3380.0,3430.0,2689.0],["1999-08-18",3390.0,3450.0,3270.0,3310.0,3695.0],["1999-08-19",3310.0,3330.0,3190.0,3220.0,3084.0],["1999-08-20",3240.0,3320.0,3220.0,3280.0,3847.0],["1999-08-23",3230.0,3230.0,3160.0,3190.0,3329.0],["1999-08-24",3190.0,3320.0,3150.0,3160.0,6607.0],["1999-08-25",3150.0,3160.0,3040.0,3160.0,5346.0],["1999-08-26",3160.0,3200.0,3120.0,3130.0,2035.0],["1999-08-27",3100.0,3120.0,3060.0,3090.0,3003.0],["1999-08-30",3030.0,3060.0,2840.0,2860.0,5811.0],["1999-08-31",2820.0,2970.0,2820.0,2930.0,10218.0],["1999-09-01",2930.0,3060.0,2930.0,3000.0,3920.0],["1999-09-02",3000.0,3060.0,2880.0,3060.0,4306.0],["1999-09-03",3050.0,3200.0,3040.0,3040.0,5490.0],["1999-09-07",3030.0,3040.0,2880.0,2880.0,5624.0],["1999-09-08",2880.0,3010.0,2840.0,2920.0,4086.0],["1999-09-09",2920.0,2980.0,2880.0,2890.0,5310.0],["1999-09-10",2880.0,2960.0,2880.0,2920.0,4135.0],["1999-09-13",2890.0,3000.0,2890.0,2960.0,3889.0],["1999-09-14",2980.0,3120.0,2950.0,3060.0,5974.0],["1999-09-15",3040.0,3050.0,2950.0,2950.0,4914.0],["1999-09-16",2970.0,2980.0,2870.0,2960.0,3904.0],["1999-09-17",2960.0,3000.0,2860.0,2880.0,8964.0],["1999-09-20",2880.0,2880.0,2850.0,2870.0,9021.0],["1999-09-21",2870.0,2870.0,2720.0,2770.0,9299.0],["1999-09-22",2790.0,2800.0,2740.0,2750.0,4296.0],["1999-09-23",2770.0,2770.0,2340.0,2420.0,15222.0],["1999-09-24",2410.0,2410.0,2280.0,2300.0,11629.0],["1999-09-27",2340.0,2460.0,2330.0,2380.0,9946.0],["1999-09-28",2380.0,2400.0,2220.0,2260.0,8380.0],["1999-09-29",2270.0,2280.0,2220.0,2220.0,5076.0],["1999-09-30",2220.0,2280.0,2200.0,2250.0,5918.0],["1999-10-01",2260.0,2270.0,2150.0,2250.0,8598.0],["1999-10-04",2290.0,2360.0,2220.0,2260.0,4297.0],["1999-10-05",2300.0,2310.0,2220.0,2230.0,7724.0],["1999-10-06",2250.0,2280.0,2230.0,2230.0,9993.0],["1999-10-07",2240.0,2240.0,2120.0,2140.0,4688.0],["1999-10-08",1880.0,1880.0,1700.0,1840.0,27288.0],["1999-10-11",1940.0,2250.0,1940.0,2170.0,14789.0],["1999-10-12",2180.0,2400.0,2150.0,2270.0,13943.0],["1999-10-13",2270.0,2280.0,2100.0,2200.0,12525.0],["1999-10-14",2240.0,2250.0,2180.0,2240.0,7516.0],["1999-10-15",2240.0,2590.0,2200.0,2250.0,24498.0],["1999-10-18",2270.0,2350.0,2180.0,2260.0,3924.0],["1999-10-19",2300.0,2360.0,2300.0,2340.0,4759.0],["1999-10-20",2340.0,2400.0,2320.0,2380.0,6294.0],["1999-10-21",2350.0,2350.0,2240.0,2300.0,4248.0],["1999-10-22",2320.0,2370.0,2310.0,2350.0,2384.0],["1999-10-25",2330.0,2350.0,2300.0,2310.0,1521.0],["1999-10-26",2300.0,2300.0,2140.0,2160.0,8829.0],["1999-10-27",2180.0,2270.0,2180.0,2220.0,3743.0],["1999-10-28",2220.0,2380.0,2220.0,2370.0,4686.0],["1999-10-29",2380.0,2490.0,2370.0,2470.0,6601.0],["1999-11-01",2470.0,2580.0,2470.0,2520.0,6229.0],["1999-11-02",2480.0,2500.0,2460.0,2480.0,3473.0],["1999-11-03",2470.0,2480.0,2380.0,2400.0,5503.0],["1999-11-04",2410.0,2420.0,2320.0,2380.0,3832.0],["1999-11-05",2320.0,2390.0,2260.0,2260.0,5491.0],["1999-11-08",2240.0,2420.0,2230.0,2400.0,4091.0],["1999-11-09",2400.0,2500.0,2400.0,2480.0,6016.0],["1999-11-10",2540.0,2640.0,2470.0,2480.0,6405.0],["1999-11-11",2440.0,2460.0,2410.0,2440.0,4687.0],["1999-11-12",2440.0,2550.0,2440.0,2540.0,2844.0],["1999-11-15",2540.0,2620.0,2530.0,2600.0,5232.0],["1999-11-16",2610.0,2860.0,2600.0,2810.0,9560.0],["1999-11-17",2780.0,3020.0,2780.0,2970.0,9352.0],["1999-11-18",2970.0,3030.0,2780.0,2850.0,7417.0],["1999-11-19",2860.0,2950.0,2850.0,2920.0,6682.0],["1999-11-22",2960.0,3030.0,2900.0,2940.0,6355.0],["1999-11-23",2920.0,2930.0,2800.0,2820.0,3420.0],["1999-11-24",2780.0,2840.0,2730.0,2790.0,1860.0],["1999-11-26",2780.0,2820.0,2730.0,2770.0,1409.0],["1999-11-29",2760.0,2760.0,2690.0,2730.0,3585.0],["1999-11-30",2700.0,2730.0,2510.0,2520.0,3783.0],["1999-12-01",2590.0,2640.0,2550.0,2590.0,3667.0],["1999-12-02",2530.0,2660.0,2530.0,2600.0,2798.0],["1999-12-03",2560.0,2650.0,2550.0,2620.0,4171.0],["1999-12-06",2620.0,2640.0,2550.0,2580.0,3538.0],["1999-12-07",2580.0,2600.0,2440.0,2510.0,3185.0],["1999-12-08",2500.0,2620.0,2490.0,2520.0,4156.0],["1999-12-09",2530.0,2540.0,2340.0,2340.0,4882.0],["1999-12-10",2340.0,2520.0,2340.0,2360.0,6081.0],["1999-12-13",2360.0,2410.0,2330.0,2390.0,5391.0],["1999-12-14",2350.0,2370.0,2200.0,2230.0,6390.0],["1999-12-15",2240.0,2250.0,2160.0,2210.0,10943.0],["1999-12-16",2210.0,2270.0,2200.0,2260.0,6203.0],["1999-12-17",2260.0,2280.0,2220.0,2240.0,5103.0],["1999-12-20",2260.0,2270.0,2150.0,2160.0,8734.0],["1999-12-21",2180.0,2240.0,2160.0,2240.0,6509.0],["1999-12-22",2240.0,2270.0,2210.0,2240.0,6828.0],["1999-12-23",2250.0,2390.0,2250.0,2290.0,7881.0],["1999-12-27",2330.0,2380.0,2280.0,2310.0,4543.0],["1999-12-28",2290.0,2330.0,2240.0,2270.0,5244.0],["1999-12-29",2270.0,2330.0,2230.0,2250.0,3547.0],["1999-12-30",2240.0,2370.0,2240.0,2360.0,4674.0],["1999-12-31",2360.0,2420.0,2320.0,2420.0,3143.0],["2000-01-03",2410.0,2520.0,2410.0,2510.0,5397.0],["2000-01-04",2360.0,2470.0,2350.0,2470.0,4089.0],["2000-01-05",2430.0,2460.0,2320.0,2360.0,7403.0],["2000-01-06",2350.0,2360.0,2100.0,2150.0,11380.0],["2000-01-07",2150.0,2200.0,2080.0,2110.0,8452.0],["2000-01-10",2120.0,2160.0,1920.0,1920.0,4807.0],["2000-01-11",1690.0,1780.0,1280.0,1400.0,78301.0],["2000-01-12",1420.0,1480.0,1420.0,1470.0,37346.0],["2000-01-13",1500.0,1650.0,1500.0,1650.0,31356.0],["2000-01-14",1650.0,1690.0,1640.0,1680.0,13840.0],["2000-01-18",1710.0,1750.0,1650.0,1700.0,16981.0],["2000-01-19",1650.0,1700.0,1600.0,1630.0,16350.0],["2000-01-20",1630.0,1700.0,1610.0,1650.0,4833.0],["2000-01-21",1660.0,1680.0,1580.0,1600.0,8167.0],["2000-01-24",1620.0,1650.0,1560.0,1590.0,13042.0],["2000-01-25",1590.0,1590.0,1520.0,1520.0,6452.0],["2000-01-26",1520.0,1570.0,1520.0,1550.0,7508.0],["2000-01-27",1570.0,1660.0,1550.0,1600.0,27357.0],["2000-01-28",1600.0,1640.0,1510.0,1520.0,7153.0],["2000-01-31",1530.0,1560.0,1520.0,1540.0,15514.0],["2000-02-01",1560.0,1680.0,1560.0,1660.0,10060.0],["2000-02-02",1640.0,1660.0,1600.0,1610.0,4876.0],["2000-02-03",1630.0,1680.0,1630.0,1670.0,5621.0],["2000-02-04",1680.0,1680.0,1640.0,1650.0,4303.0],["2000-02-07",1760.0,1850.0,1660.0,1670.0,22316.0],["2000-02-08",1680.0,1710.0,1650.0,1680.0,6960.0],["2000-02-09",1680.0,1700.0,1630.0,1630.0,4868.0],["2000-02-10",1640.0,1690.0,1640.0,1670.0,6601.0],["2000-02-11",1680.0,1680.0,1640.0,1650.0,6564.0],["2000-02-14",1680.0,1680.0,1650.0,1660.0,6734.0],["2000-02-15",1660.0,1660.0,1570.0,1580.0,9439.0],["2000-02-16",1580.0,1600.0,1570.0,1580.0,5591.0],["2000-02-17",1580.0,1600.0,1540.0,1600.0,6711.0],["2000-02-18",1600.0,1640.0,1520.0,1540.0,8559.0],["2000-02-22",1570.0,1610.0,1560.0,1580.0,7846.0],["2000-02-23",1600.0,1640.0,1570.0,1610.0,6780.0],["2000-02-24",1620.0,1640.0,1540.0,1550.0,6496.0],["2000-02-25",1580.0,1620.0,1570.0,1620.0,7833.0],["2000-02-28",1600.0,1640.0,1590.0,1600.0,6282.0],["2000-02-29",1640.0,1670.0,1610.0,1660.0,5793.0],["2000-03-01",1680.0,1720.0,1660.0,1720.0,10926.0],["2000-03-02",1720.0,1820.0,1710.0,1770.0,12671.0],["2000-03-03",1800.0,1850.0,1780.0,1800.0,10511.0],["2000-03-06",1860.0,2040.0,1850.0,1980.0,16676.0],["2000-03-07",2080.0,2160.0,1940.0,2160.0,13355.0],["2000-03-08",1960.0,2010.0,1900.0,1940.0,7737.0],["2000-03-09",1940.0,1950.0,1800.0,1900.0,10844.0],["2000-03-10",1880.0,1970.0,1880.0,1930.0,8446.0],["2000-03-13",1860.0,2030.0,1850.0,1900.0,14348.0],["2000-03-14",1920.0,2010.0,1860.0,1880.0,8386.0],["2000-03-15",1880.0,1900.0,1790.0,1820.0,7042.0],["2000-03-16",1880.0,1970.0,1860.0,1910.0,6142.0],["2000-03-17",1910.0,1990.0,1910.0,1940.0,6894.0],["2000-03-20",1970.0,2020.0,1920.0,1980.0,5045.0],["2000-03-21",1970.0,1990.0,1910.0,1950.0,4044.0],["2000-03-22",2010.0,2080.0,1920.0,2010.0,7411.0],["2000-03-23",2050.0,2160.0,2040.0,2060.0,8295.0],["2000-03-24",2080.0,2090.0,1970.0,2020.0,4771.0],["2000-03-27",2060.0,2100.0,2000.0,2050.0,3513.0],["2000-03-28",2020.0,2070.0,1950.0,1980.0,3775.0],["2000-03-29",1990.0,2000.0,1820.0,1920.0,6598.0],["2000-03-30",1880.0,1990.0,1780.0,1820.0,7370.0],["2000-03-31",1860.0,1930.0,1840.0,1910.0,5916.0],["2000-04-03",1890.0,1910.0,1780.0,1780.0,4606.0],["2000-04-04",1800.0,1810.0,1520.0,1670.0,8568.0],["2000-04-05",1680.0,1720.0,1640.0,1710.0,4963.0],["2000-04-06",1760.0,1820.0,1750.0,1770.0,6456.0],["2000-04-07",1790.0,1870.0,1770.0,1860.0,5146.0],["2000-04-10",1880.0,1940.0,1790.0,1790.0,6456.0],["2000-04-11",1800.0,1800.0,1670.0,1680.0,5973.0],["2000-04-12",1720.0,1720.0,1600.0,1630.0,5766.0],["2000-04-13",1640.0,1700.0,1590.0,1620.0,5547.0],["2000-04-14",1600.0,1600.0,1520.0,1520.0,6966.0],["2000-04-17",1530.0,1560.0,1520.0,1550.0,13355.0],["2000-04-18",1560.0,1640.0,1560.0,1630.0,5477.0],["2000-04-19",1640.0,1660.0,1590.0,1610.0,2883.0],["2000-04-20",1600.0,1620.0,1550.0,1560.0,1779.0],["2000-04-24",1570.0,1630.0,1520.0,1620.0,4566.0],["2000-04-25",1660.0,1810.0,1640.0,1800.0,6093.0],["2000-04-26",1840.0,1890.0,1740.0,1880.0,10045.0],["2000-04-27",1800.0,1890.0,1790.0,1890.0,6010.0],["2000-04-28",1890.0,1910.0,1850.0,1860.0,4963.0],["2000-05-01",1840.0,1900.0,1770.0,1880.0,7154.0],["2000-05-02",1890.0,1930.0,1860.0,1910.0,5247.0],["2000-05-03",1890.0,1910.0,1800.0,1840.0,2839.0],["2000-05-04",1870.0,1880.0,1770.0,1780.0,4612.0],["2000-05-05",1800.0,1860.0,1750.0,1760.0,4237.0],["2000-05-08",1740.0,1830.0,1740.0,1810.0,3766.0],["2000-05-09",1790.0,1840.0,1780.0,1840.0,5012.0],["2000-05-10",1800.0,1810.0,1700.0,1700.0,3173.0],["2000-05-11",1730.0,1760.0,1680.0,1750.0,2233.0],["2000-05-12",1740.0,1840.0,1740.0,1790.0,2153.0],["2000-05-15",1790.0,1820.0,1730.0,1740.0,4132.0],["2000-05-16",1810.0,1870.0,1810.0,1840.0,3290.0],["2000-05-17",1860.0,1900.0,1820.0,1890.0,2983.0],["2000-05-18",1870.0,1880.0,1840.0,1860.0,2369.0],["2000-05-19",1840.0,1850.0,1730.0,1760.0,3746.0],["2000-05-22",1740.0,1760.0,1640.0,1680.0,2771.0],["2000-05-23",1690.0,1720.0,1630.0,1650.0,3745.0],["2000-05-24",1630.0,1630.0,1540.0,1620.0,4381.0],["2000-05-25",1650.0,1670.0,1530.0,1540.0,3511.0],["2000-05-26",1540.0,1580.0,1520.0,1560.0,1952.0],["2000-05-30",1560.0,1720.0,1560.0,1720.0,2822.0],["2000-05-31",1690.0,1690.0,1620.0,1650.0,1614.0],["2000-06-01",1650.0,1760.0,1650.0,1750.0,3568.0],["2000-06-02",1770.0,1840.0,1740.0,1770.0,2304.0],["2000-06-05",1760.0,1810.0,1730.0,1780.0,2310.0],["2000-06-06",1780.0,1810.0,1720.0,1750.0,2478.0],["2000-06-07",1700.0,1740.0,1670.0,1700.0,2444.0],["2000-06-08",1720.0,1750.0,1690.0,1700.0,1608.0],["2000-06-09",1740.0,1750.0,1590.0,1600.0,4003.0],["2000-06-12",1620.0,1670.0,1610.0,1630.0,2342.0],["2000-06-13",1610.0,1620.0,1560.0,1590.0,2489.0],["2000-06-14",1590.0,1630.0,1520.0,1550.0,3278.0],["2000-06-15",1530.0,1540.0,1480.0,1530.0,6901.0],["2000-06-16",1520.0,1590.0,1520.0,1590.0,4566.0],["2000-06-19",1570.0,1590.0,1540.0,1550.0,2603.0],["2000-06-20",1560.0,1590.0,1540.0,1580.0,4349.0],["2000-06-21",1580.0,1580.0,1520.0,1530.0,2031.0],["2000-06-22",1520.0,1570.0,1460.0,1560.0,9234.0],["2000-06-23",1570.0,1590.0,1500.0,1510.0,2932.0],["2000-06-26",1510.0,1540.0,1500.0,1540.0,2421.0],["2000-06-27",1550.0,1550.0,1520.0,1520.0,4215.0],["2000-06-28",1530.0,1560.0,1520.0,1520.0,3899.0],["2000-06-29",1520.0,1530.0,1500.0,1520.0,3846.0],["2000-06-30",1530.0,1570.0,1520.0,1550.0,2651.0],["2000-07-03",1570.0,1570.0,1530.0,1550.0,578.0],["2000-07-05",1530.0,1570.0,1500.0,1540.0,2685.0],["2000-07-06",1520.0,1540.0,1490.0,1510.0,2164.0],["2000-07-07",1520.0,1650.0,1510.0,1610.0,6209.0],["2000-07-10",1610.0,1660.0,1600.0,1630.0,2336.0],["2000-07-11",1610.0,1630.0,1530.0,1560.0,1840.0],["2000-07-12",1560.0,1660.0,1540.0,1650.0,3428.0],["2000-07-13",1650.0,1670.0,1600.0,1620.0,1749.0],["2000-07-14",1580.0,1640.0,1580.0,1630.0,1664.0],["2000-07-17",1610.0,1690.0,1610.0,1660.0,3829.0],["2000-07-18",1650.0,1660.0,1580.0,1580.0,5365.0],["2000-07-19",1600.0,1650.0,1580.0,1630.0,2329.0],["2000-07-20",1640.0,1730.0,1640.0,1700.0,3984.0],["2000-07-21",1710.0,1740.0,1670.0,1680.0,3311.0],["2000-07-24",1690.0,1770.0,1680.0,1750.0,4284.0],["2000-07-25",1780.0,1810.0,1690.0,1800.0,6254.0],["2000-07-26",1800.0,1920.0,1710.0,1910.0,10093.0],["2000-07-27",1870.0,1980.0,1760.0,1880.0,13031.0],["2000-07-28",1860.0,1890.0,1780.0,1780.0,3546.0],["2000-07-31",1760.0,1880.0,1740.0,1880.0,4148.0],["2000-08-01",1860.0,1910.0,1840.0,1910.0,3109.0],["2000-08-02",1890.0,1940.0,1840.0,1850.0,5741.0],["2000-08-03",1890.0,1890.0,1800.0,1870.0,2736.0],["2000-08-04",1860.0,1890.0,1840.0,1870.0,2564.0],["2000-08-07",1870.0,1940.0,1870.0,1910.0,2494.0],["2000-08-08",1890.0,1920.0,1870.0,1910.0,2064.0],["2000-08-09",1910.0,1970.0,1900.0,1950.0,4233.0],["2000-08-10",1940.0,2010.0,1940.0,1950.0,3741.0],["2000-08-11",2000.0,2000.0,1920.0,1940.0,2479.0],["2000-08-14",1930.0,2000.0,1930.0,2000.0,2641.0],["2000-08-15",1980.0,2020.0,1950.0,1960.0,2548.0],["2000-08-16",1960.0,2010.0,1940.0,1960.0,3285.0],["2000-08-17",1950.0,2020.0,1950.0,2000.0,1988.0],["2000-08-18",2040.0,2060.0,1990.0,2050.0,2888.0],["2000-08-21",2050.0,2080.0,1990.0,2040.0,2518.0],["2000-08-22",2020.0,2080.0,2020.0,2060.0,2698.0],["2000-08-23",2040.0,2140.0,2030.0,2110.0,4695.0],["2000-08-24",2100.0,2220.0,2090.0,2160.0,9672.0],["2000-08-25",2160.0,2180.0,2100.0,2120.0,7811.0],["2000-08-28",2100.0,2160.0,2090.0,2120.0,4295.0],["2000-08-29",2130.0,2130.0,2090.0,2100.0,2573.0],["2000-08-30",2090.0,2130.0,2090.0,2110.0,2438.0],["2000-08-31",2100.0,2190.0,2100.0,2170.0,6211.0],["2000-09-01",2180.0,2190.0,2140.0,2170.0,3979.0],["2000-09-05",2160.0,2220.0,2130.0,2180.0,10032.0],["2000-09-06",2180.0,2290.0,2150.0,2270.0,6507.0],["2000-09-07",2270.0,2540.0,2260.0,2470.0,8329.0],["2000-09-08",2430.0,2440.0,2330.0,2380.0,3304.0],["2000-09-11",2370.0,2370.0,2270.0,2300.0,3580.0],["2000-09-12",2320.0,2400.0,2280.0,2280.0,3231.0],["2000-09-13",2280.0,2340.0,2220.0,2220.0,4293.0],["2000-09-14",2230.0,2270.0,2100.0,2100.0,4227.0],["2000-09-15",2100.0,2160.0,2060.0,2160.0,6089.0],["2000-09-18",2160.0,2210.0,2040.0,2170.0,3147.0],["2000-09-19",2090.0,2110.0,2060.0,2080.0,2296.0],["2000-09-20",2220.0,2400.0,2210.0,2360.0,12608.0],["2000-09-21",2360.0,2360.0,2270.0,2270.0,3787.0],["2000-09-22",2260.0,2320.0,2220.0,2230.0,3123.0],["2000-09-25",2240.0,2320.0,2230.0,2290.0,2743.0],["2000-09-26",2300.0,2410.0,2280.0,2390.0,7854.0],["2000-09-27",2400.0,2580.0,2400.0,2490.0,9757.0],["2000-09-28",2450.0,2470.0,2390.0,2470.0,6283.0],["2000-09-29",2450.0,2520.0,2400.0,2410.0,5351.0],["2000-10-02",2380.0,2400.0,2240.0,2300.0,3991.0],["2000-10-03",2300.0,2370.0,2290.0,2290.0,1837.0],["2000-10-04",2320.0,2350.0,2230.0,2280.0,3018.0],["2000-10-05",2250.0,2270.0,2210.0,2250.0,6854.0],["2000-10-06",2280.0,2440.0,2280.0,2410.0,8193.0],["2000-10-09",2380.0,2430.0,2360.0,2360.0,4627.0],["2000-10-10",2340.0,2360.0,2260.0,2290.0,2695.0],["2000-10-11",2240.0,2260.0,2210.0,2240.0,4024.0],["2000-10-12",2240.0,2260.0,2140.0,2150.0,2793.0],["2000-10-13",2150.0,2260.0,2150.0,2260.0,3952.0],["2000-10-16",2270.0,2390.0,2260.0,2390.0,2567.0],["2000-10-17",2350.0,2360.0,2240.0,2240.0,2273.0],["2000-10-18",2200.0,2360.0,2180.0,2320.0,3752.0],["2000-10-19",2310.0,2360.0,2270.0,2330.0,5259.0],["2000-10-20",2290.0,2400.0,2270.0,2390.0,4021.0],["2000-10-23",2370.0,2390.0,2340.0,2350.0,2278.0],["2000-10-24",2400.0,2560.0,2390.0,2530.0,7268.0],["2000-10-25",2470.0,2470.0,2280.0,2380.0,8576.0],["2000-10-26",2380.0,2440.0,2310.0,2420.0,5698.0],["2000-10-27",2440.0,2480.0,2320.0,2320.0,2926.0],["2000-10-30",2300.0,2340.0,2280.0,2290.0,1288.0],["2000-10-31",2270.0,2510.0,2270.0,2400.0,4419.0],["2000-11-01",2340.0,2380.0,2280.0,2320.0,4197.0],["2000-11-02",2340.0,2500.0,2340.0,2430.0,2334.0],["2000-11-03",2400.0,2450.0,2390.0,2430.0,2684.0],["2000-11-06",2430.0,2440.0,2360.0,2390.0,1135.0],["2000-11-07",2390.0,2460.0,2370.0,2460.0,3041.0],["2000-11-08",2460.0,2540.0,2460.0,2520.0,3508.0],["2000-11-09",2490.0,2490.0,2330.0,2390.0,2349.0],["2000-11-10",2370.0,2620.0,2370.0,2550.0,8978.0],["2000-11-13",2530.0,2530.0,2370.0,2420.0,2173.0],["2000-11-14",2400.0,2600.0,2400.0,2580.0,4758.0],["2000-11-15",2580.0,2620.0,2510.0,2550.0,3299.0],["2000-11-16",2520.0,2580.0,2480.0,2500.0,2342.0],["2000-11-17",2480.0,2510.0,2370.0,2390.0,2639.0],["2000-11-20",2370.0,2380.0,2280.0,2290.0,2612.0],["2000-11-21",2230.0,2280.0,2210.0,2260.0,1933.0],["2000-11-22",2230.0,2280.0,2090.0,2180.0,8022.0],["2000-11-24",2180.0,2200.0,2140.0,2150.0,1204.0],["2000-11-27",2160.0,2220.0,2070.0,2120.0,6076.0],["2000-11-28",2160.0,2210.0,2090.0,2120.0,4555.0],["2000-11-29",2130.0,2210.0,2090.0,2130.0,3716.0],["2000-11-30",2100.0,2160.0,2030.0,2160.0,6719.0],["2000-12-01",2140.0,2200.0,2120.0,2180.0,1830.0],["2000-12-04",2180.0,2220.0,2170.0,2210.0,2107.0],["2000-12-05",2220.0,2420.0,2220.0,2410.0,2414.0],["2000-12-06",2390.0,2500.0,2340.0,2350.0,2522.0],["2000-12-07",2330.0,2400.0,2330.0,2370.0,2193.0],["2000-12-08",2370.0,2400.0,2270.0,2400.0,2594.0],["2000-12-11",2360.0,2440.0,2300.0,2440.0,2999.0],["2000-12-12",2320.0,2340.0,2260.0,2310.0,8502.0],["2000-12-13",2330.0,2350.0,2300.0,2320.0,5389.0],["2000-12-14",2280.0,2350.0,2280.0,2310.0,8837.0],["2000-12-15",2280.0,2320.0,2260.0,2300.0,5099.0],["2000-12-18",2280.0,2340.0,2250.0,2270.0,6524.0],["2000-12-19",2230.0,2260.0,2130.0,2130.0,4153.0],["2000-12-20",2110.0,2110.0,1850.0,1870.0,12295.0],["2000-12-21",1860.0,1880.0,1800.0,1810.0,5059.0],["2000-12-22",1820.0,1950.0,1800.0,1950.0,5105.0],["2000-12-26",1950.0,1980.0,1800.0,1850.0,3231.0],["2000-12-27",1850.0,2040.0,1850.0,2040.0,6391.0],["2000-12-28",2000.0,2150.0,2000.0,2150.0,5360.0],["2000-12-29",2090.0,2250.0,2090.0,2120.0,5438.0],["2001-01-02",2160.0,2230.0,2020.0,2020.0,3718.0],["2001-01-03",2020.0,2240.0,1980.0,2240.0,4208.0],["2001-01-04",2220.0,2250.0,2160.0,2200.0,4008.0],["2001-01-05",2200.0,2200.0,2110.0,2130.0,2328.0],["2001-01-08",2090.0,2150.0,2080.0,2150.0,1743.0],["2001-01-09",2140.0,2260.0,2100.0,2260.0,2873.0],["2001-01-10",2190.0,2270.0,2150.0,2270.0,4121.0],["2001-01-11",2270.0,2400.0,2260.0,2390.0,3250.0],["2001-01-12",2340.0,2400.0,2280.0,2380.0,4996.0],["2001-01-16",2350.0,2390.0,2340.0,2370.0,3496.0],["2001-01-17",2350.0,2400.0,2350.0,2380.0,3653.0],["2001-01-18",2240.0,2310.0,2150.0,2280.0,10897.0],["2001-01-19",2200.0,2300.0,2190.0,2240.0,8328.0],["2001-01-22",2240.0,2240.0,2160.0,2190.0,4623.0],["2001-01-23",2150.0,2200.0,2100.0,2190.0,7241.0],["2001-01-24",2190.0,2240.0,2180.0,2190.0,2979.0],["2001-01-25",2180.0,2210.0,2160.0,2200.0,4367.0],["2001-01-26",2170.0,2200.0,2150.0,2190.0,2988.0],["2001-01-29",2158.3999,2224.0,2142.3999,2208.0,3261.0],["2001-01-30",2192.0,2208.0,2097.6001,2124.8,1840.0],["2001-01-31",2121.6001,2291.2,2121.6001,2280.0,4678.0],["2001-02-01",2236.8,2267.2,2177.6001,2208.0,2056.0],["2001-02-02",2132.8,2200.0,2112.0,2160.0,2184.0],["2001-02-05",2120.0,2176.0,2096.0,2161.6001,2445.0],["2001-02-06",2123.2,2251.2,2123.2,2160.0,5094.0],["2001-02-07",2144.0,2156.8,2099.2,2110.3999,3853.0],["2001-02-08",2120.0,2160.0,2099.2,2139.2,4581.0],["2001-02-09",2099.2,2120.0,1984.0,2064.0,3407.0],["2001-02-12",2016.0,2083.2,2001.6,2073.6001,3377.0],["2001-02-13",2080.0,2192.0,2078.3999,2192.0,8136.0],["2001-02-14",2208.0,2208.0,2156.8,2160.0,4066.0],["2001-02-15",2161.6001,2232.0,2153.6001,2168.0,6393.0],["2001-02-16",2080.0,2105.6001,2000.0,2104.0,5779.0],["2001-02-20",2104.0,2115.2,2032.0,2104.0,3618.0],["2001-02-21",2105.6001,2112.0,2041.6,2081.6001,4901.0],["2001-02-22",2080.0,2088.0,2040.0,2086.3999,3305.0],["2001-02-23",2064.0,2096.0,1966.4,2033.6,5410.0],["2001-02-26",2076.8,2156.8,2048.0,2048.0,6634.0],["2001-02-27",2048.0,2081.6001,2017.6,2025.6,2926.0],["2001-02-28",2024.0,2064.0,1984.0,2011.2,2599.0],["2001-03-01",2000.0,2024.0,1936.0,1992.0,4983.0],["2001-03-02",1985.6,2224.0,1984.0,2067.2,6393.0],["2001-03-05",2051.2,2128.0,2051.2,2126.3999,2562.0],["2001-03-06",2152.0,2254.3999,2144.0,2219.2,4210.0],["2001-03-07",2208.0,2248.0,2156.8,2190.3999,4226.0],["2001-03-08",2208.0,2232.0,2195.2,2203.2,1871.0],["2001-03-09",2200.0,2200.0,2096.0,2136.0,3209.0],["2001-03-12",2161.6001,2169.6001,2041.6,2060.8,5360.0],["2001-03-13",2048.0,2206.3999,2043.2,2206.3999,5394.0],["2001-03-14",2206.3999,2236.8,2139.2,2163.2,3310.0],["2001-03-15",2160.0,2192.0,2100.8,2100.8,3479.0],["2001-03-16",2048.0,2105.6001,2032.0,2048.0,4297.0],["2001-03-19",2064.0,2064.0,1948.8,1992.0,5703.0],["2001-03-20",2040.0,2051.2,1896.0,1905.6,4880.0],["2001-03-21",1905.6,1998.4,1872.0,1929.6,5031.0],["2001-03-22",1920.0,1960.0,1851.2,1881.6,3583.0],["2001-03-23",1888.0,1984.0,1888.0,1931.2,5839.0],["2001-03-26",1920.0,1952.0,1872.0,1915.2,3299.0],["2001-03-27",1904.0,1944.0,1896.0,1928.0,3380.0],["2001-03-28",1896.0,1896.0,1824.0,1840.0,3559.0],["2001-03-29",1824.0,1907.2,1801.6,1841.6,2057.0],["2001-03-30",1857.6,1920.0,1843.2,1856.0,4101.0],["2001-04-02",1872.0,1928.0,1840.0,1904.0,3281.0],["2001-04-03",1856.0,1896.0,1768.0,1846.4,4469.0],["2001-04-04",1840.0,1880.0,1784.0,1848.0,4824.0],["2001-04-05",1864.0,1936.0,1864.0,1920.0,5108.0],["2001-04-06",1905.6,1936.0,1888.0,1904.0,2493.0],["2001-04-09",1920.0,1926.4,1856.0,1904.0,1801.0],["2001-04-10",1916.8,1928.0,1904.0,1920.0,2439.0],["2001-04-11",1926.4,1979.2,1872.0,1913.6,2374.0],["2001-04-12",1913.6,1918.4,1846.4,1912.0,2087.0],["2001-04-16",1916.8,1916.8,1824.0,1840.0,1239.0],["2001-04-17",1832.0,1888.0,1824.0,1888.0,1784.0],["2001-04-18",1904.0,2008.0,1904.0,1944.0,5440.0],["2001-04-19",1944.0,1976.0,1918.4,1944.0,4707.0],["2001-04-20",1944.0,1953.6,1888.0,1944.0,1996.0],["2001-04-23",1960.0,1960.0,1883.2,1920.0,1463.0],["2001-04-24",1952.0,1995.2,1910.4,1920.0,2997.0],["2001-04-25",1920.0,2048.0,1875.2,1920.0,6101.0],["2001-04-26",1936.0,1936.0,1838.4,1888.0,2023.0],["2001-04-27",1872.0,1920.0,1848.0,1920.0,1818.0],["2001-04-30",1960.0,1960.0,1824.0,1824.0,3589.0],["2001-05-01",1880.0,1928.0,1840.0,1888.0,6654.0],["2001-05-02",1888.0,1934.4,1888.0,1912.0,5952.0],["2001-05-03",1880.0,1912.0,1857.6,1872.0,4817.0],["2001-05-04",1872.0,1872.0,1788.8,1864.0,3042.0],["2001-05-07",1880.0,1937.6,1856.0,1872.0,7774.0],["2001-05-08",1870.4,1886.4,1768.0,1784.0,7439.0],["2001-05-09",1798.4,1832.0,1760.0,1832.0,5841.0],["2001-05-10",1856.0,1886.4,1824.0,1862.4,3994.0],["2001-05-11",1824.0,1864.0,1784.0,1856.0,2597.0],["2001-05-14",1808.0,1872.0,1785.6,1857.6,3374.0],["2001-05-15",1857.6,1880.0,1840.0,1880.0,4356.0],["2001-05-16",1872.0,1918.4,1840.0,1918.4,4346.0],["2001-05-17",1902.4,1920.0,1880.0,1920.0,3901.0],["2001-05-18",1904.0,1920.0,1904.0,1916.8,4873.0],["2001-05-21",1920.0,2035.2,1912.0,2035.2,4977.0],["2001-05-22",2019.2,2068.8,1987.2,2056.0,5659.0],["2001-05-23",2000.0,2022.4,1936.0,1984.0,5148.0],["2001-05-24",1976.0,1998.4,1944.0,1984.0,3621.0],["2001-05-25",1960.0,1993.6,1960.0,1971.2,1950.0],["2001-05-29",1960.0,1976.0,1888.0,1923.2,3078.0],["2001-05-30",1920.0,1928.0,1856.0,1904.0,4636.0],["2001-05-31",1912.0,1921.6,1864.0,1918.4,4013.0],["2001-06-01",1918.4,1934.4,1888.0,1926.4,5283.0],["2001-06-04",1913.6,1944.0,1907.2,1944.0,3479.0],["2001-06-05",1944.0,1966.4,1928.0,1960.0,4957.0],["2001-06-06",1944.0,1958.4,1864.0,1884.8,4456.0],["2001-06-07",1840.0,1920.0,1816.0,1843.2,4323.0],["2001-06-08",1792.0,1888.0,1792.0,1878.4,1773.0],["2001-06-11",1816.0,1872.0,1808.0,1848.0,2437.0],["2001-06-12",1824.0,1846.4,1763.2,1784.0,3340.0],["2001-06-13",1784.0,1836.8,1768.0,1793.6,5561.0],["2001-06-14",1560.0,1769.6,1480.0,1768.0,5041.0],["2001-06-15",1760.0,1776.0,1643.2,1672.0,7881.0],["2001-06-18",1600.0,1648.0,1600.0,1624.0,3439.0],["2001-06-19",1601.6,1648.0,1568.0,1587.2,4049.0],["2001-06-20",1588.8,1635.2,1568.0,1616.0,3772.0],["2001-06-21",1608.0,1636.8,1568.0,1568.0,6778.0],["2001-06-22",1584.0,1584.0,1529.6,1544.0,5115.0],["2001-06-25",1496.0,1584.0,1496.0,1577.6,3853.0],["2001-06-26",1544.0,1600.0,1537.6,1584.0,3398.0],["2001-06-27",1568.0,1600.0,1552.0,1568.0,2572.0],["2001-06-28",1536.0,1590.4,1536.0,1568.0,7188.0],["2001-06-29",1555.2,1616.0,1544.0,1614.4,17518.0],["2001-07-02",1616.0,1672.0,1600.0,1600.0,3594.0],["2001-07-03",1576.0,1632.0,1576.0,1617.6,2850.0],["2001-07-05",1616.0,1632.0,1537.6,1561.6,3165.0],["2001-07-06",1560.0,1579.2,1520.0,1542.4,2004.0],["2001-07-09",1534.4,1571.2,1534.4,1571.2,2844.0],["2001-07-10",1560.0,1572.8,1536.0,1536.0,2699.0],["2001-07-11",1536.0,1582.4,1528.0,1552.0,2005.0],["2001-07-12",1552.0,1628.8,1552.0,1627.2,2934.0],["2001-07-13",1625.6,1720.0,1619.2,1680.0,3717.0],["2001-07-16",1712.0,1712.0,1536.0,1608.0,4263.0],["2001-07-17",1592.0,1632.0,1577.6,1616.0,3093.0],["2001-07-18",1616.0,1620.8,1600.0,1608.0,2014.0],["2001-07-19",1608.0,1651.2,1598.4,1601.6,1516.0],["2001-07-20",1600.0,1606.4,1584.0,1584.0,1059.0],["2001-07-23",1584.0,1606.4,1537.6,1606.4,1265.0],["2001-07-24",1600.0,1606.4,1577.6,1598.4,3346.0],["2001-07-25",1612.8,1614.4,1585.6,1606.4,2776.0],["2001-07-26",1600.0,1614.4,1590.4,1614.4,2769.0],["2001-07-27",1616.0,1616.0,1561.6,1572.8,6226.0],["2001-07-30",1561.6,1584.0,1528.0,1574.4,2176.0],["2001-07-31",1512.0,1584.0,1512.0,1552.0,3477.0],["2001-08-01",1528.0,1588.8,1504.0,1504.0,3868.0],["2001-08-02",1520.0,1552.0,1481.6,1542.4,2624.0],["2001-08-03",1552.0,1582.4,1520.0,1553.6,2341.0],["2001-08-06",1545.6,1582.4,1544.0,1560.0,1747.0],["2001-08-07",1590.4,1638.4,1577.6,1600.0,13217.0],["2001-08-08",1608.0,1609.6,1569.6,1576.0,6211.0],["2001-08-09",1585.6,1593.6,1552.0,1560.0,3096.0],["2001-08-10",1560.0,1576.0,1537.6,1537.6,3816.0],["2001-08-13",1553.6,1576.0,1521.6,1552.0,4271.0],["2001-08-14",1536.0,1572.8,1520.0,1564.8,3700.0],["2001-08-15",1568.0,1568.0,1507.2,1512.0,5326.0],["2001-08-16",1513.6,1528.0,1462.4,1504.0,3826.0],["2001-08-17",1520.0,1526.4,1488.0,1488.0,4884.0],["2001-08-20",1494.4,1494.4,1416.0,1416.0,3660.0],["2001-08-21",1432.0,1454.4,1416.0,1416.0,1968.0],["2001-08-22",1432.0,1446.4,1388.8,1400.0,3701.0],["2001-08-23",1400.0,1428.8,1380.8,1392.0,3987.0],["2001-08-24",1408.0,1448.0,1408.0,1435.2,3213.0],["2001-08-27",1428.8,1436.8,1411.2,1411.2,1785.0],["2001-08-28",1432.0,1440.0,1401.6,1412.8,1652.0],["2001-08-29",1416.0,1416.0,1395.2,1409.6,3232.0],["2001-08-30",1400.0,1411.2,1379.2,1385.6,7173.0],["2001-08-31",1379.2,1408.0,1377.6,1403.2,2903.0],["2001-09-04",1408.0,1424.0,1396.8,1403.2,2858.0],["2001-09-05",1403.2,1416.0,1400.0,1416.0,3388.0],["2001-09-06",1422.4,1422.4,1374.4,1379.2,2953.0],["2001-09-07",1376.0,1408.0,1360.0,1408.0,3421.0],["2001-09-10",1392.0,1400.0,1369.6,1392.0,3731.0],["2001-09-17",1280.0,1328.0,1264.0,1281.6,4678.0],["2001-09-18",1297.6,1300.8,1280.0,1284.8,3363.0],["2001-09-19",1268.8,1296.0,1264.0,1296.0,7194.0],["2001-09-20",1299.2,1310.4,1264.0,1280.0,4202.0],["2001-09-21",1264.0,1286.4,1217.6,1283.2,4758.0],["2001-09-24",1299.2,1316.8,1201.6,1272.0,2760.0],["2001-09-25",1272.0,1310.4,1248.0,1256.0,1884.0],["2001-09-26",1272.0,1280.0,1209.6,1216.0,1560.0],["2001-09-27",1201.6,1280.0,1195.2,1278.4,2474.0],["2001-09-28",1262.4,1310.4,1256.0,1305.6,2654.0],["2001-10-01",1272.0,1280.0,1216.0,1219.2,2402.0],["2001-10-02",1219.2,1256.0,1208.0,1256.0,1484.0],["2001-10-03",1272.0,1312.0,1216.0,1272.0,2135.0],["2001-10-04",1278.4,1344.0,1272.0,1344.0,2516.0],["2001-10-05",1344.0,1438.4,1344.0,1392.0,3246.0],["2001-10-08",1376.0,1408.0,1363.2,1376.0,1493.0],["2001-10-09",1377.6,1388.8,1320.0,1368.0,1254.0],["2001-10-10",1384.0,1400.0,1356.8,1387.2,1687.0],["2001-10-11",1390.4,1424.0,1368.0,1424.0,1643.0],["2001-10-12",1392.0,1436.8,1366.4,1417.6,1644.0],["2001-10-15",1422.4,1422.4,1363.2,1368.0,1409.0],["2001-10-16",1361.6,1408.0,1361.6,1396.8,1039.0],["2001-10-17",1380.8,1432.0,1361.6,1371.2,1419.0],["2001-10-18",1371.2,1371.2,1336.0,1361.6,1646.0],["2001-10-19",1360.0,1371.2,1352.0,1361.6,2039.0],["2001-10-22",1352.0,1424.0,1345.6,1409.6,2409.0],["2001-10-23",1401.6,1414.4,1376.0,1400.0,2188.0],["2001-10-24",1392.0,1440.0,1384.0,1412.8,2204.0],["2001-10-25",1396.8,1436.8,1385.6,1436.8,4010.0],["2001-10-26",1440.0,1462.4,1392.0,1401.6,3603.0],["2001-10-29",1385.6,1408.0,1353.6,1360.0,6552.0],["2001-10-30",1368.0,1368.0,1312.0,1334.4,4524.0],["2001-10-31",1334.4,1376.0,1328.0,1348.8,1341.0],["2001-11-01",1352.0,1380.8,1336.0,1372.8,1343.0],["2001-11-02",1360.0,1385.6,1340.8,1363.2,1207.0],["2001-11-05",1379.2,1387.2,1345.6,1361.6,1569.0],["2001-11-06",1332.8,1358.4,1328.0,1352.0,3361.0],["2001-11-07",1344.0,1400.0,1337.6,1392.0,15404.0],["2001-11-08",1456.0,1512.0,1433.6,1480.0,9056.0],["2001-11-09",1465.6,1502.4,1457.6,1481.6,1660.0],["2001-11-12",1440.0,1512.0,1393.6,1488.0,2144.0],["2001-11-13",1504.0,1576.0,1480.0,1515.2,3938.0],["2001-11-14",1504.0,1558.4,1504.0,1524.8,1210.0],["2001-11-15",1500.8,1574.4,1500.8,1563.2,1621.0],["2001-11-16",1552.0,1622.4,1552.0,1603.2,3300.0],["2001-11-19",1603.2,1640.0,1571.2,1640.0,2938.0],["2001-11-20",1656.0,1676.8,1582.4,1612.8,1915.0],["2001-11-21",1592.0,1608.0,1544.0,1555.2,1750.0],["2001-11-23",1592.0,1600.0,1560.0,1576.0,545.0],["2001-11-26",1536.0,1576.0,1520.0,1532.8,2136.0],["2001-11-27",1520.0,1556.8,1518.4,1523.2,1981.0],["2001-11-28",1520.0,1584.0,1520.0,1584.0,1671.0],["2001-11-29",1584.0,1584.0,1523.2,1568.0,1549.0],["2001-11-30",1552.0,1568.0,1520.0,1520.0,2636.0],["2001-12-03",1504.0,1564.8,1488.0,1564.8,1422.0],["2001-12-04",1564.8,1590.4,1531.2,1590.4,1724.0],["2001-12-05",1574.4,1608.0,1560.0,1584.0,3455.0],["2001-12-06",1576.0,1648.0,1568.0,1625.6,2528.0],["2001-12-07",1625.6,1648.0,1595.2,1640.0,1330.0],["2001-12-10",1608.0,1624.0,1560.0,1568.0,2120.0],["2001-12-11",1544.0,1571.2,1537.6,1552.0,2779.0],["2001-12-12",1528.0,1552.0,1521.6,1536.0,1564.0],["2001-12-13",1523.2,1536.0,1484.8,1492.8,2918.0],["2001-12-14",1504.0,1504.0,1470.4,1472.0,1730.0],["2001-12-17",1472.0,1548.8,1472.0,1512.0,1798.0],["2001-12-18",1508.8,1558.4,1496.0,1555.2,3011.0],["2001-12-19",1531.2,1572.8,1505.6,1526.4,2769.0],["2001-12-20",1536.0,1560.0,1486.4,1488.0,3441.0],["2001-12-21",1488.0,1584.0,1488.0,1545.6,3592.0],["2001-12-24",1561.6,1561.6,1532.8,1536.0,919.0],["2001-12-26",1536.0,1582.4,1523.2,1544.0,1743.0],["2001-12-27",1528.0,1616.0,1528.0,1616.0,2632.0],["2001-12-28",1616.0,1624.0,1585.6,1614.4,1949.0],["2001-12-31",1616.0,1616.0,1555.2,1576.0,2841.0],["2002-01-02",1560.0,1592.0,1552.0,1592.0,1619.0],["2002-01-03",1592.0,1632.0,1584.0,1620.8,1694.0],["2002-01-04",1627.2,1748.8,1627.2,1748.8,3153.0],["2002-01-07",1750.4,1760.0,1680.0,1702.4,2861.0],["2002-01-08",1686.4,1694.4,1644.8,1688.0,1579.0],["2002-01-09",1704.0,1734.4,1628.8,1656.0,1671.0],["2002-01-10",1640.0,1678.4,1622.4,1665.6,1967.0],["2002-01-11",1676.8,1696.0,1632.0,1664.0,1668.0],["2002-01-14",1648.0,1689.6,1633.6,1662.4,2058.0],["2002-01-15",1656.0,1680.0,1640.0,1680.0,2120.0],["2002-01-16",1664.0,1664.0,1588.8,1608.0,1289.0],["2002-01-17",1600.0,1617.6,1585.6,1600.0,1389.0],["2002-01-18",1598.4,1624.0,1553.6,1592.0,2744.0],["2002-01-22",1560.0,1600.0,1505.6,1516.8,2474.0],["2002-01-23",1516.8,1552.0,1456.0,1526.4,1553.0],["2002-01-24",1542.4,1582.4,1542.4,1571.2,1913.0],["2002-01-25",1571.2,1598.4,1528.0,1574.4,1478.0],["2002-01-28",1584.0,1600.0,1528.0,1544.0,1450.0],["2002-01-29",1528.0,1561.6,1488.0,1526.4,1404.0],["2002-01-30",1542.4,1584.0,1510.4,1584.0,1334.0],["2002-01-31",1568.0,1576.0,1518.4,1521.6,1343.0],["2002-02-01",1520.0,1547.2,1504.0,1531.2,1480.0],["2002-02-04",1520.0,1544.0,1456.0,1528.0,850.0],["2002-02-05",1512.0,1574.4,1512.0,1571.2,1971.0],["2002-02-06",1560.0,1561.6,1521.6,1536.0,1489.0],["2002-02-07",1520.0,1536.0,1494.4,1512.0,2539.0],["2002-02-08",1496.0,1520.0,1480.0,1518.4,1921.0],["2002-02-11",1524.8,1550.4,1472.0,1475.2,1691.0],["2002-02-12",1443.2,1497.6,1433.6,1496.0,1820.0],["2002-02-13",1489.6,1508.8,1480.0,1492.8,1077.0],["2002-02-14",1488.0,1507.2,1456.0,1496.0,1129.0],["2002-02-15",1472.0,1516.8,1456.0,1500.8,976.0],["2002-02-19",1500.8,1500.8,1456.0,1481.6,710.0],["2002-02-20",1473.6,1504.0,1435.2,1464.0,1030.0],["2002-02-21",1464.0,1481.6,1440.0,1465.6,2479.0],["2002-02-22",1456.0,1456.0,1419.2,1438.4,2553.0],["2002-02-25",1416.0,1435.2,1376.0,1400.0,3494.0],["2002-02-26",1384.0,1438.4,1368.0,1414.4,2294.0],["2002-02-27",1416.0,1456.0,1400.0,1422.4,2058.0],["2002-02-28",1438.4,1449.6,1376.0,1424.0,1640.0],["2002-03-01",1392.0,1472.0,1380.8,1472.0,1523.0],["2002-03-04",1456.0,1520.0,1438.4,1496.0,2288.0],["2002-03-05",1504.0,1531.2,1483.2,1513.6,1523.0],["2002-03-06",1497.6,1550.4,1473.6,1548.8,2833.0],["2002-03-07",1550.4,1566.4,1472.0,1504.0,2181.0],["2002-03-08",1536.0,1550.4,1502.4,1504.0,1463.0],["2002-03-11",1488.0,1516.8,1472.0,1492.8,1178.0],["2002-03-12",1460.8,1480.0,1424.0,1454.4,1387.0],["2002-03-13",1440.0,1452.8,1408.0,1416.0,647.0],["2002-03-14",1416.0,1454.4,1416.0,1454.4,666.0],["2002-03-15",1444.8,1480.0,1433.6,1440.0,2775.0],["2002-03-18",1424.0,1456.0,1401.6,1456.0,1307.0],["2002-03-19",1440.0,1478.4,1408.0,1414.4,2446.0],["2002-03-20",1408.0,1440.0,1372.8,1374.4,729.0],["2002-03-21",1352.0,1396.8,1304.0,1384.0,1778.0],["2002-03-22",1240.0,1268.8,1217.6,1240.0,7208.0],["2002-03-25",1256.0,1264.0,1163.2,1176.0,7071.0],["2002-03-26",1196.8,1230.4,1188.8,1216.0,3750.0],["2002-03-27",1232.0,1240.0,1201.6,1230.4,1376.0],["2002-03-28",1241.6,1280.0,1232.0,1273.6,3411.0],["2002-04-01",1241.6,1299.2,1203.2,1296.0,2506.0],["2002-04-02",1288.0,1344.0,1244.8,1248.0,3423.0],["2002-04-03",1246.4,1248.0,1220.8,1243.2,990.0],["2002-04-04",1259.2,1260.8,1190.4,1248.0,1854.0],["2002-04-05",1208.0,1220.8,1171.2,1200.0,2824.0],["2002-04-08",1240.0,1240.0,1177.6,1208.0,1859.0],["2002-04-09",1192.0,1200.0,1088.0,1096.0,7223.0],["2002-04-10",1096.0,1164.8,1088.0,1164.8,2013.0],["2002-04-11",1152.0,1176.0,1137.6,1168.0,2489.0],["2002-04-12",1161.6,1168.0,1142.4,1160.0,2379.0],["2002-04-15",1176.0,1200.0,1166.4,1176.0,2781.0],["2002-04-16",1184.0,1216.0,1176.0,1195.2,1831.0],["2002-04-17",1208.0,1209.6,1180.8,1206.4,2385.0],["2002-04-18",1208.0,1214.4,1176.0,1200.0,1276.0],["2002-04-19",1208.0,1256.0,1180.8,1240.0,2093.0],["2002-04-22",1264.0,1264.0,1198.4,1204.8,1352.0],["2002-04-23",1200.0,1222.4,1184.0,1198.4,929.0],["2002-04-24",1196.8,1214.4,1180.8,1184.0,1831.0],["2002-04-25",1184.0,1192.0,1128.0,1152.0,1474.0],["2002-04-26",1168.0,1219.2,1139.2,1166.4,1228.0],["2002-04-29",1192.0,1196.8,1169.6,1196.8,1097.0],["2002-04-30",1196.8,1211.2,1128.0,1176.0,3496.0],["2002-05-01",1176.0,1200.0,1126.4,1152.0,1679.0],["2002-05-02",1168.0,1172.8,1072.0,1072.0,1304.0],["2002-05-03",1080.0,1096.0,1070.4,1080.0,2048.0],["2002-05-06",1080.0,1121.6,1080.0,1113.6,1483.0],["2002-05-07",1120.0,1148.8,1104.0,1108.8,2181.0],["2002-05-08",1121.6,1168.0,1099.2,1142.4,3200.0],["2002-05-09",1126.4,1147.2,1105.6,1118.4,1401.0],["2002-05-10",1118.4,1137.6,1112.0,1120.0,1758.0],["2002-05-13",1112.0,1184.0,1104.0,1184.0,786.0],["2002-05-14",1192.0,1208.0,1176.0,1200.0,3434.0],["2002-05-15",1168.0,1184.0,1140.8,1158.4,2685.0],["2002-05-16",1150.4,1206.4,1120.0,1185.6,2276.0],["2002-05-17",1185.6,1217.6,1174.4,1184.0,3962.0],["2002-05-20",1160.0,1160.0,1129.6,1152.0,2311.0],["2002-05-21",1156.8,1160.0,1134.4,1152.0,2301.0],["2002-05-22",1155.2,1160.0,1136.0,1155.2,2136.0],["2002-05-23",1139.2,1216.0,1128.0,1216.0,2281.0],["2002-05-24",1184.0,1192.0,1088.0,1091.2,910.0],["2002-05-28",1116.8,1200.0,1100.8,1200.0,1456.0],["2002-05-29",1200.0,1200.0,1112.0,1115.2,1355.0],["2002-05-30",1099.2,1131.2,1096.0,1104.0,2459.0],["2002-05-31",1116.8,1134.4,1102.4,1120.0,2884.0],["2002-06-03",1112.0,1116.8,992.0,993.6,12169.0],["2002-06-04",984.0,1036.8,968.0,1036.8,2234.0],["2002-06-05",1016.0,1036.8,992.0,1036.8,1608.0],["2002-06-06",1036.8,1040.0,936.0,952.0,2304.0],["2002-06-07",936.0,964.8,921.6,963.2,3866.0],["2002-06-10",968.0,976.0,944.0,948.8,3525.0],["2002-06-11",932.8,961.6,912.0,944.0,3316.0],["2002-06-12",928.0,929.6,848.0,924.8,3140.0],["2002-06-13",908.8,908.8,849.6,856.0,2138.0],["2002-06-14",856.0,908.8,816.0,904.0,3337.0],["2002-06-17",907.2,928.0,883.2,913.6,1548.0],["2002-06-18",904.0,920.0,883.2,907.2,4900.0],["2002-06-19",899.2,916.8,896.0,896.0,2617.0],["2002-06-20",896.0,904.0,838.4,838.4,3585.0],["2002-06-21",840.0,843.2,803.2,816.0,7027.0],["2002-06-24",801.6,809.6,768.0,792.0,4628.0],["2002-06-25",704.0,768.0,673.6,728.0,6802.0],["2002-06-26",712.0,732.8,680.0,710.4,5498.0],["2002-06-27",708.8,726.4,641.6,654.4,7165.0],["2002-06-28",680.0,696.0,648.0,672.0,16548.0],["2002-07-01",608.0,686.4,608.0,680.0,4278.0],["2002-07-02",664.0,702.4,640.0,672.0,5355.0],["2002-07-03",664.0,692.8,649.6,680.0,3666.0],["2002-07-05",672.0,688.0,665.6,672.0,1993.0],["2002-07-08",668.8,672.0,600.0,612.8,3066.0],["2002-07-09",609.6,627.2,572.8,572.8,3527.0],["2002-07-10",584.0,652.8,584.0,652.8,2165.0],["2002-07-11",660.8,660.8,582.4,600.0,4504.0],["2002-07-12",576.0,630.4,558.4,616.0,3401.0],["2002-07-15",568.0,608.0,544.0,544.0,4452.0],["2002-07-16",528.0,548.8,496.0,520.0,5972.0],["2002-07-17",518.4,528.0,496.0,516.8,2603.0],["2002-07-18",488.0,516.8,480.0,488.0,3071.0],["2002-07-19",480.0,512.0,448.0,460.8,3898.0],["2002-07-22",444.8,478.4,368.0,384.0,5530.0],["2002-07-23",385.6,432.0,356.8,376.0,5431.0],["2002-07-24",360.0,384.0,337.6,376.0,4564.0],["2002-07-25",376.0,411.2,323.2,334.4,2196.0],["2002-07-26",337.6,344.0,304.0,342.4,3284.0],["2002-07-29",339.2,366.4,321.6,329.6,2908.0],["2002-07-30",329.6,340.8,312.0,340.8,2485.0],["2002-07-31",339.2,353.6,321.6,332.8,1963.0],["2002-08-01",344.0,374.4,339.2,368.0,4566.0],["2002-08-02",368.0,396.8,360.0,380.8,4449.0],["2002-08-05",384.0,396.8,339.2,364.8,2105.0],["2002-08-06",368.0,368.0,331.2,366.4,5058.0],["2002-08-07",369.6,400.0,339.2,393.6,1481.0],["2002-08-08",352.0,438.4,352.0,435.2,2769.0],["2002-08-09",419.2,480.0,416.0,460.8,3049.0],["2002-08-12",448.0,478.4,438.4,476.8,2533.0],["2002-08-13",476.8,496.0,476.8,483.2,3618.0],["2002-08-14",481.6,598.4,476.8,574.4,3059.0],["2002-08-15",558.4,560.0,496.0,526.4,1534.0],["2002-08-16",516.8,560.0,496.0,556.8,1269.0],["2002-08-19",540.8,576.0,531.2,534.4,1282.0],["2002-08-20",528.0,536.0,480.0,528.0,2491.0],["2002-08-21",520.0,524.8,499.2,520.0,1754.0],["2002-08-22",512.0,552.0,512.0,528.0,2315.0],["2002-08-23",528.0,528.0,480.0,481.6,2233.0],["2002-08-26",481.6,521.6,481.6,515.2,1473.0],["2002-08-27",504.0,531.2,476.8,476.8,1670.0],["2002-08-28",472.0,504.0,464.0,480.0,1464.0],["2002-08-29",496.0,534.4,481.6,534.4,1348.0],["2002-08-30",531.2,542.4,472.0,472.0,1535.0],["2002-09-03",472.0,484.8,472.0,475.2,1506.0],["2002-09-04",480.0,489.6,478.4,486.4,2705.0],["2002-09-05",484.8,486.4,473.6,478.4,3421.0],["2002-09-06",478.4,521.6,475.2,515.2,1495.0],["2002-09-09",499.2,504.0,480.0,481.6,2610.0],["2002-09-10",491.2,518.4,486.4,518.4,2199.0],["2002-09-11",508.8,526.4,500.8,512.0,3154.0],["2002-09-12",496.0,502.4,481.6,489.6,1883.0],["2002-09-13",473.6,502.4,473.6,488.0,1218.0],["2002-09-16",486.4,502.4,480.0,483.2,1826.0],["2002-09-17",481.6,499.2,465.6,480.0,1589.0],["2002-09-18",475.2,491.2,457.6,480.0,1783.0],["2002-09-19",456.0,464.0,432.0,448.0,1668.0],["2002-09-20",480.0,488.0,462.4,483.2,6577.0],["2002-09-23",467.2,472.0,408.0,433.6,1824.0],["2002-09-24",369.6,400.0,368.0,371.2,2743.0],["2002-09-25",368.0,372.8,321.6,369.6,3156.0],["2002-09-26",368.0,404.8,350.4,400.0,1500.0],["2002-09-27",400.0,400.0,344.0,372.8,4262.0],["2002-09-30",344.0,368.0,344.0,353.6,2007.0],["2002-10-01",326.4,376.0,326.4,360.0,2286.0],["2002-10-02",345.6,388.8,320.0,339.2,2746.0],["2002-10-03",328.0,366.4,328.0,356.8,5375.0],["2002-10-04",352.0,352.0,320.0,329.6,1165.0],["2002-10-07",334.4,336.0,288.0,304.0,1919.0],["2002-10-08",296.0,304.0,251.2,304.0,1873.0],["2002-10-09",288.0,294.4,227.2,227.2,3158.0],["2002-10-10",232.0,256.0,216.0,238.4,4224.0],["2002-10-11",248.0,278.4,230.4,278.4,2471.0],["2002-10-14",294.4,320.0,267.2,310.4,1963.0],["2002-10-15",336.0,350.4,320.0,350.4,2023.0],["2002-10-16",336.0,344.0,312.0,337.6,2232.0],["2002-10-17",360.0,424.0,360.0,420.8,2162.0],["2002-10-18",420.8,422.4,401.6,416.0,917.0],["2002-10-21",400.0,433.6,392.0,433.6,996.0],["2002-10-22",417.6,417.6,385.6,400.0,5856.0],["2002-10-23",404.8,427.2,382.4,427.2,2545.0],["2002-10-24",400.0,401.6,336.0,376.0,2836.0],["2002-10-25",360.0,454.4,360.0,454.4,2228.0],["2002-10-28",454.4,465.6,393.6,436.8,1889.0],["2002-10-29",403.2,476.8,400.0,476.8,1704.0],["2002-10-30",448.0,529.6,433.6,508.8,7564.0],["2002-10-31",492.8,520.0,472.0,473.6,4348.0],["2002-11-01",465.6,497.6,464.0,497.6,3013.0],["2002-11-04",491.2,524.8,484.8,491.2,9445.0],["2002-11-05",483.2,508.8,478.4,496.0,3298.0],["2002-11-06",496.0,504.0,480.0,499.2,4518.0],["2002-11-07",472.0,510.4,465.6,507.2,4596.0],["2002-11-08",494.4,508.8,472.0,496.0,4548.0],["2002-11-11",497.6,510.4,480.0,480.0,2487.0],["2002-11-12",481.6,508.8,481.6,488.0,2875.0],["2002-11-13",488.0,496.0,473.6,480.0,5338.0],["2002-11-14",481.6,491.2,480.0,491.2,14183.0],["2002-11-15",491.2,508.8,481.6,508.8,3699.0],["2002-11-18",524.8,528.0,483.2,492.8,3864.0],["2002-11-19",484.8,491.2,448.0,457.6,3306.0],["2002-11-20",448.0,499.2,448.0,499.2,3783.0],["2002-11-21",507.2,539.2,505.6,534.4,5631.0],["2002-11-22",526.4,603.2,513.6,572.8,3924.0],["2002-11-25",572.8,601.6,568.0,601.6,5649.0],["2002-11-26",592.0,600.0,547.2,550.4,4293.0],["2002-11-27",550.4,588.8,539.2,588.8,5202.0],["2002-11-29",587.2,606.4,568.0,590.4,1793.0],["2002-12-02",603.2,620.8,577.6,598.4,3488.0],["2002-12-03",576.0,592.0,544.0,592.0,6579.0],["2002-12-04",560.0,574.4,550.4,553.6,3951.0],["2002-12-05",553.6,553.6,502.4,521.6,6593.0],["2002-12-06",488.0,524.8,488.0,513.6,4512.0],["2002-12-09",497.6,504.0,484.8,491.2,3124.0],["2002-12-10",512.0,512.0,484.8,496.0,5670.0],["2002-12-11",496.0,531.2,486.4,520.0,2676.0],["2002-12-12",512.0,524.8,497.6,505.6,1839.0],["2002-12-13",489.6,497.6,448.0,460.8,2453.0],["2002-12-16",456.0,526.4,448.0,526.4,7783.0],["2002-12-17",516.8,526.4,478.4,481.6,2293.0],["2002-12-18",496.0,496.0,462.4,464.0,2586.0],["2002-12-19",448.0,480.0,444.8,480.0,3308.0],["2002-12-20",496.0,496.0,470.4,480.0,3488.0],["2002-12-23",475.2,480.0,449.6,464.0,2091.0],["2002-12-24",456.0,475.2,433.6,446.4,1145.0],["2002-12-26",422.4,467.2,422.4,449.6,2593.0],["2002-12-27",443.2,468.8,433.6,433.6,3523.0],["2002-12-30",385.6,432.0,385.6,420.8,7686.0],["2002-12-31",412.8,462.4,412.8,427.2,6561.0],["2003-01-02",456.0,480.0,432.0,480.0,1426.0],["2003-01-03",480.0,484.8,452.8,465.6,3489.0],["2003-01-06",476.8,504.0,468.8,488.0,2450.0],["2003-01-07",504.0,528.0,492.8,504.0,3032.0],["2003-01-08",504.0,510.4,480.0,496.0,4596.0],["2003-01-09",499.2,536.0,499.2,526.4,1800.0],["2003-01-10",520.0,534.4,513.6,529.6,1887.0],["2003-01-13",534.4,550.4,512.0,518.4,2348.0],["2003-01-14",512.0,553.6,512.0,539.2,3562.0],["2003-01-15",545.6,606.4,520.0,606.4,5999.0],["2003-01-16",600.0,622.4,539.2,560.0,6291.0],["2003-01-17",568.0,576.0,544.0,560.0,2645.0],["2003-01-21",560.0,566.4,512.0,520.0,1571.0],["2003-01-22",520.0,547.2,505.6,510.4,3821.0],["2003-01-23",512.0,536.0,512.0,516.8,3597.0],["2003-01-24",528.0,528.0,480.0,520.0,7027.0],["2003-01-27",505.6,544.0,483.2,497.6,9718.0],["2003-01-28",497.6,502.4,488.0,497.6,5662.0],["2003-01-29",528.0,584.0,504.0,568.0,13422.0],["2003-01-30",576.0,587.2,523.2,531.2,7335.0],["2003-01-31",520.0,566.4,502.4,555.2,6103.0],["2003-02-03",553.6,560.0,520.0,529.6,1923.0],["2003-02-04",513.6,537.6,499.2,532.8,1549.0],["2003-02-05",540.8,556.8,521.6,544.0,2422.0],["2003-02-06",536.0,547.2,512.0,512.0,2054.0],["2003-02-07",512.0,528.0,465.6,465.6,1914.0],["2003-02-10",472.0,512.0,468.8,510.4,2731.0],["2003-02-11",483.2,528.0,483.2,516.8,2919.0],["2003-02-12",500.8,510.4,483.2,492.8,2206.0],["2003-02-13",488.0,521.6,481.6,521.6,14109.0],["2003-02-14",521.6,528.0,500.8,500.8,2757.0],["2003-02-18",504.0,536.0,504.0,536.0,1814.0],["2003-02-19",536.0,540.8,520.0,536.0,1974.0],["2003-02-20",537.6,539.2,515.2,518.4,1989.0],["2003-02-21",520.0,528.0,496.0,507.2,2770.0],["2003-02-24",496.0,510.4,478.4,497.6,4213.0],["2003-02-25",486.4,512.0,480.0,504.0,2007.0],["2003-02-26",504.0,505.6,488.0,494.4,1485.0],["2003-02-27",504.0,523.2,494.4,520.0,1850.0],["2003-02-28",520.0,528.0,510.4,523.2,6685.0],["2003-03-03",536.0,540.8,500.8,523.2,1339.0],["2003-03-04",523.2,536.0,516.8,516.8,1511.0],["2003-03-05",512.0,524.8,497.6,513.6,1171.0],["2003-03-06",499.2,515.2,492.8,504.0,1178.0],["2003-03-07",497.6,521.6,496.0,510.4,1463.0],["2003-03-10",499.2,508.8,488.0,502.4,1620.0],["2003-03-11",497.6,515.2,492.8,499.2,3339.0],["2003-03-12",496.0,505.6,483.2,499.2,2390.0],["2003-03-13",504.0,507.2,491.2,496.0,1937.0],["2003-03-14",504.0,508.8,483.2,496.0,1714.0],["2003-03-17",488.0,520.0,488.0,518.4,2324.0],["2003-03-18",520.0,531.2,510.4,531.2,1921.0],["2003-03-19",531.2,539.2,516.8,529.6,1311.0],["2003-03-20",520.0,545.6,516.8,545.6,2651.0],["2003-03-21",556.8,572.8,545.6,566.4,7759.0],["2003-03-24",534.4,560.0,534.4,552.0,2574.0],["2003-03-25",560.0,584.0,548.8,580.8,2380.0],["2003-03-26",580.8,587.2,560.0,574.4,3781.0],["2003-03-27",560.0,593.6,552.0,587.2,3338.0],["2003-03-28",571.2,616.0,571.2,609.6,8364.0],["2003-03-31",585.6,606.4,568.0,577.6,3594.0],["2003-04-01",558.4,614.4,558.4,600.0,4243.0],["2003-04-02",608.0,652.8,595.2,635.2,8014.0],["2003-04-03",636.8,640.0,595.2,635.2,4184.0],["2003-04-04",633.6,665.6,560.0,608.0,5887.0],["2003-04-07",648.0,667.2,600.0,609.6,4018.0],["2003-04-08",609.6,616.0,574.4,600.0,3001.0],["2003-04-09",598.4,624.0,576.0,588.8,3600.0],["2003-04-10",584.0,600.0,579.2,600.0,1618.0],["2003-04-11",601.6,616.0,566.4,582.4,1619.0],["2003-04-14",566.4,596.8,566.4,596.8,2069.0],["2003-04-15",590.4,612.8,560.0,584.0,2043.0],["2003-04-16",596.8,616.0,574.4,580.8,1518.0],["2003-04-17",604.8,604.8,579.2,596.8,3048.0],["2003-04-21",596.8,611.2,584.0,611.2,2692.0],["2003-04-22",603.2,636.8,600.0,630.4,2506.0],["2003-04-23",632.0,635.2,611.2,633.6,1513.0],["2003-04-24",624.0,638.4,612.8,619.2,1048.0],["2003-04-25",611.2,614.4,587.2,600.0,1949.0],["2003-04-28",604.8,630.4,584.0,630.4,6158.0],["2003-04-29",632.0,632.0,524.8,547.2,7296.0],["2003-04-30",547.2,560.0,536.0,552.0,2073.0],["2003-05-01",552.0,552.0,504.0,545.6,3601.0],["2003-05-02",555.2,568.0,545.6,556.8,2313.0],["2003-05-05",560.0,569.6,547.2,568.0,1851.0],["2003-05-06",561.6,606.4,561.6,600.0,6998.0],["2003-05-07",600.0,614.4,598.4,601.6,3124.0],["2003-05-08",600.0,606.4,579.2,603.2,5871.0],["2003-05-09",608.0,632.0,606.4,622.4,5131.0],["2003-05-12",606.4,619.2,598.4,600.0,2254.0],["2003-05-13",600.0,670.4,600.0,625.6,8307.0],["2003-05-14",632.0,636.8,601.6,620.8,2011.0],["2003-05-15",616.0,638.4,609.6,638.4,3773.0],["2003-05-16",617.6,628.8,604.8,624.0,5736.0],["2003-05-19",609.6,622.4,564.8,600.0,3923.0],["2003-05-20",600.0,612.8,600.0,603.2,3334.0],["2003-05-21",600.0,611.2,600.0,603.2,2250.0],["2003-05-22",601.6,609.6,600.0,603.2,2406.0],["2003-05-23",601.6,608.0,600.0,603.2,1198.0],["2003-05-27",600.0,648.0,600.0,644.8,3076.0],["2003-05-28",648.0,656.0,624.0,646.4,7214.0],["2003-05-29",638.4,680.0,632.0,657.6,5974.0],["2003-05-30",673.6,696.0,657.6,678.4,5978.0],["2003-06-02",680.0,721.6,667.2,694.4,7728.0],["2003-06-03",683.2,768.0,681.6,766.4,5915.0],["2003-06-04",766.4,816.0,760.0,776.0,8218.0],["2003-06-05",766.4,766.4,731.2,744.0,3823.0],["2003-06-06",744.0,784.0,713.6,734.4,5439.0],["2003-06-09",720.0,744.0,708.8,720.0,2284.0],["2003-06-10",720.0,739.2,692.8,739.2,3430.0],["2003-06-11",740.8,748.8,702.4,736.0,2398.0],["2003-06-12",728.0,736.0,704.0,707.2,2738.0],["2003-06-13",705.6,720.0,680.0,710.4,4199.0],["2003-06-16",716.8,748.8,683.2,748.8,4839.0],["2003-06-17",752.0,752.0,716.8,742.4,2917.0],["2003-06-18",731.2,752.0,713.6,739.2,2351.0],["2003-06-19",737.6,748.8,713.6,720.0,2890.0],["2003-06-20",724.8,737.6,712.0,732.8,2663.0],["2003-06-23",728.0,729.6,638.4,641.6,4909.0],["2003-06-24",640.0,656.0,616.0,617.6,2846.0],["2003-06-25",616.0,638.4,609.6,633.6,3506.0],["2003-06-26",644.8,670.4,640.0,659.2,3412.0],["2003-06-27",643.2,680.0,643.2,649.6,2675.0],["2003-06-30",656.0,678.4,640.0,648.0,6127.0],["2003-07-01",648.0,678.4,632.0,648.0,4128.0],["2003-07-02",656.0,715.2,656.0,691.2,4897.0],["2003-07-03",680.0,686.4,648.0,651.2,1488.0],["2003-07-07",667.2,777.6,667.2,777.6,6230.0],["2003-07-08",798.4,798.4,744.0,763.2,3274.0],["2003-07-09",760.0,780.8,720.0,772.8,3080.0],["2003-07-10",764.8,764.8,728.0,758.4,2863.0],["2003-07-11",640.0,667.2,619.2,652.8,18006.0],["2003-07-14",680.0,680.0,646.4,657.6,2476.0],["2003-07-15",648.0,652.8,632.0,649.6,2743.0],["2003-07-16",656.0,664.0,624.0,643.2,2184.0],["2003-07-17",648.0,649.6,606.4,612.8,3113.0],["2003-07-18",628.8,644.8,624.0,641.6,1737.0],["2003-07-21",625.6,632.0,606.4,608.0,2242.0],["2003-07-22",608.0,632.0,606.4,609.6,3058.0],["2003-07-23",611.2,628.8,604.8,619.2,2314.0],["2003-07-24",627.2,627.2,508.8,515.2,46693.0],["2003-07-25",515.2,515.2,505.6,510.4,45599.0],["2003-07-28",502.4,512.0,481.6,481.6,15113.0],["2003-07-29",496.0,504.0,454.4,472.0,9689.0],["2003-07-30",484.8,491.2,446.4,481.6,11857.0],["2003-07-31",480.0,497.6,478.4,480.0,16049.0],["2003-08-01",484.8,486.4,448.0,457.6,6047.0],["2003-08-04",454.4,472.0,448.0,456.0,4756.0],["2003-08-05",462.4,462.4,430.4,448.0,10854.0],["2003-08-06",440.0,462.4,440.0,460.8,7868.0],["2003-08-07",456.0,468.8,441.6,464.0,8813.0],["2003-08-08",456.0,465.6,446.4,464.0,4603.0],["2003-08-11",459.2,476.8,459.2,470.4,4851.0],["2003-08-12",467.2,470.4,457.6,464.0,4469.0],["2003-08-13",464.0,467.2,448.0,457.6,10316.0],["2003-08-14",460.8,472.0,456.0,468.8,3773.0],["2003-08-15",472.0,480.0,468.8,475.2,1862.0],["2003-08-18",475.2,489.6,472.0,488.0,15314.0],["2003-08-19",486.4,488.0,472.0,484.8,4176.0],["2003-08-20",478.4,496.0,478.4,486.4,14376.0],["2003-08-21",481.6,486.4,468.8,480.0,11633.0],["2003-08-22",484.8,484.8,464.0,464.0,4451.0],["2003-08-25",459.2,462.4,444.8,451.2,4035.0],["2003-08-26",444.8,457.6,443.2,451.2,7204.0],["2003-08-27",456.0,470.4,451.2,465.6,4064.0],["2003-08-28",470.4,486.4,464.0,483.2,10994.0],["2003-08-29",484.8,489.6,480.0,483.2,9401.0],["2003-09-02",483.2,488.0,475.2,484.8,6256.0],["2003-09-03",484.8,502.4,483.2,492.8,18086.0],["2003-09-04",488.0,492.8,480.0,489.6,3604.0],["2003-09-05",489.6,520.0,489.6,502.4,12437.0],["2003-09-08",512.0,521.6,508.8,515.2,8438.0],["2003-09-09",516.8,520.0,504.0,512.0,4999.0],["2003-09-10",512.0,512.0,491.2,492.8,6470.0],["2003-09-11",497.6,504.0,481.6,494.4,10685.0],["2003-09-12",491.2,504.0,483.2,496.0,5166.0],["2003-09-15",496.0,499.2,481.6,486.4,8227.0],["2003-09-16",486.4,496.0,486.4,491.2,7054.0],["2003-09-17",492.8,497.6,489.6,496.0,14883.0],["2003-09-18",496.0,556.8,492.8,553.6,33177.0],["2003-09-19",552.0,568.0,528.0,566.4,16509.0],["2003-09-22",566.4,566.4,521.6,556.8,6313.0],["2003-09-23",556.8,582.4,550.4,579.2,8744.0],["2003-09-24",579.2,587.2,537.6,537.6,8455.0],["2003-09-25",540.8,555.2,515.2,516.8,5706.0],["2003-09-26",513.6,529.6,504.0,504.0,4697.0],["2003-09-29",488.0,515.2,480.0,515.2,5304.0],["2003-09-30",504.0,512.0,489.6,492.8,6763.0],["2003-10-01",512.0,550.4,507.2,542.4,4524.0],["2003-10-02",542.4,555.2,531.2,536.0,3614.0],["2003-10-03",537.6,564.8,537.6,556.8,7553.0],["2003-10-06",558.4,566.4,545.6,552.0,5416.0],["2003-10-07",504.0,524.8,460.8,521.6,14578.0],["2003-10-08",521.6,523.2,502.4,516.8,4694.0],["2003-10-09",513.6,526.4,499.2,510.4,4629.0],["2003-10-10",512.0,516.8,504.0,512.0,2170.0],["2003-10-13",512.0,529.6,512.0,528.0,12568.0],["2003-10-14",532.8,548.8,531.2,542.4,4401.0],["2003-10-15",544.0,574.4,544.0,547.2,13958.0],["2003-10-16",548.8,564.8,532.8,534.4,4894.0],["2003-10-17",532.8,548.8,512.0,531.2,2667.0],["2003-10-20",526.4,545.6,521.6,528.0,1988.0],["2003-10-21",536.0,537.6,520.0,529.6,2333.0],["2003-10-22",516.8,520.0,496.0,505.6,5938.0],["2003-10-23",489.6,499.2,480.0,480.0,4244.0],["2003-10-24",472.0,484.8,464.0,480.0,3586.0],["2003-10-27",491.2,502.4,483.2,502.4,2104.0],["2003-10-28",507.2,520.0,504.0,520.0,2456.0],["2003-10-29",518.4,531.2,499.2,531.2,3058.0],["2003-10-30",532.8,536.0,496.0,497.6,4686.0],["2003-10-31",505.6,516.8,497.6,497.6,3244.0],["2003-11-03",497.6,508.8,488.0,488.0,5519.0],["2003-11-04",488.0,508.8,484.8,492.8,4771.0],["2003-11-05",489.6,499.2,486.4,496.0,2003.0],["2003-11-06",492.8,504.0,491.2,496.0,2394.0],["2003-11-07",499.2,513.6,494.4,496.0,6401.0],["2003-11-10",497.6,504.0,481.6,481.6,4633.0],["2003-11-11",481.6,496.0,475.2,484.8,8618.0],["2003-11-12",484.8,494.4,478.4,489.6,4948.0],["2003-11-13",491.2,496.0,470.4,476.8,7028.0],["2003-11-14",475.2,484.8,457.6,478.4,7492.0],["2003-11-17",456.0,475.2,448.0,472.0,3235.0],["2003-11-18",464.0,475.2,459.2,462.4,2885.0],["2003-11-19",464.0,475.2,451.2,468.8,2539.0],["2003-11-20",465.6,472.0,459.2,467.2,2424.0],["2003-11-21",488.0,512.0,488.0,496.0,8721.0],["2003-11-24",500.8,512.0,497.6,508.8,8659.0],["2003-11-25",505.6,507.2,486.4,507.2,3853.0],["2003-11-26",505.6,510.4,491.2,496.0,5241.0],["2003-11-28",489.6,508.8,489.6,505.6,1411.0],["2003-12-01",507.2,526.4,500.8,526.4,6329.0],["2003-12-02",526.4,531.2,496.0,507.2,4129.0],["2003-12-03",505.6,518.4,496.0,502.4,3996.0],["2003-12-04",496.0,500.8,488.0,494.4,3103.0],["2003-12-05",486.4,494.4,472.0,473.6,4605.0],["2003-12-08",468.8,494.4,468.8,478.4,4239.0],["2003-12-09",486.4,492.8,473.6,478.4,9949.0],["2003-12-10",483.2,484.8,464.0,465.6,2973.0],["2003-12-11",476.8,492.8,468.8,492.8,4173.0],["2003-12-12",492.8,507.2,481.6,507.2,4709.0],["2003-12-15",512.0,512.0,467.2,467.2,7005.0],["2003-12-16",475.2,475.2,452.8,460.8,3412.0],["2003-12-17",464.0,468.8,451.2,456.0,5610.0],["2003-12-18",454.4,483.2,449.6,475.2,5614.0],["2003-12-19",472.0,491.2,465.6,486.4,4923.0],["2003-12-22",472.0,496.0,472.0,488.0,5083.0],["2003-12-23",480.0,494.4,480.0,491.2,4040.0],["2003-12-24",486.4,492.8,481.6,488.0,1159.0],["2003-12-26",494.4,513.6,491.2,508.8,3016.0],["2003-12-29",513.6,518.4,496.0,507.2,3738.0],["2003-12-30",496.0,523.2,496.0,507.2,9571.0],["2003-12-31",507.2,510.4,492.8,499.2,9485.0],["2004-01-02",505.6,510.4,497.6,510.4,3491.0],["2004-01-05",510.4,577.6,508.8,568.0,25216.0],["2004-01-06",577.6,617.6,576.0,590.4,16978.0],["2004-01-07",603.2,604.8,576.0,588.8,10988.0],["2004-01-08",592.0,624.0,574.4,619.2,6579.0],["2004-01-09",608.0,619.2,595.2,596.8,12211.0],["2004-01-12",601.6,625.6,596.8,617.6,9891.0],["2004-01-13",635.2,635.2,588.8,596.8,9078.0],["2004-01-14",601.6,624.0,584.0,596.8,14484.0],["2004-01-15",612.8,616.0,588.8,608.0,11234.0],["2004-01-16",620.8,627.2,600.0,624.0,14635.0],["2004-01-20",632.0,633.6,619.2,624.0,5970.0],["2004-01-21",608.0,608.0,560.0,576.0,18244.0],["2004-01-22",587.2,611.2,571.2,574.4,5661.0],["2004-01-23",574.4,590.4,560.0,572.8,3870.0],["2004-01-26",572.8,609.6,555.2,604.8,8943.0],["2004-01-27",608.0,619.2,587.2,611.2,36759.0],["2004-01-28",611.2,654.4,584.0,590.4,30591.0],["2004-01-29",604.8,612.8,580.8,584.0,7828.0],["2004-01-30",584.0,596.8,579.2,584.0,9774.0],["2004-02-02",577.6,604.8,576.0,590.4,8700.0],["2004-02-03",601.6,606.4,576.0,576.0,15585.0],["2004-02-04",584.0,585.6,563.2,579.2,18616.0],["2004-02-05",576.0,612.8,576.0,612.8,12011.0],["2004-02-06",604.8,633.6,585.6,622.4,11074.0],["2004-02-09",624.0,638.4,609.6,632.0,6711.0],["2004-02-10",632.0,648.0,624.0,648.0,5204.0],["2004-02-11",641.6,651.2,632.0,638.4,5781.0],["2004-02-12",624.0,636.8,614.4,620.8,4325.0],["2004-02-13",622.4,632.0,600.0,617.6,5436.0],["2004-02-17",617.6,673.6,614.4,670.4,17189.0],["2004-02-18",675.2,675.2,651.2,654.4,6676.0],["2004-02-19",670.4,678.4,648.0,648.0,7672.0],["2004-02-20",664.0,670.4,611.2,651.2,5299.0],["2004-02-23",660.8,660.8,585.6,592.0,9263.0],["2004-02-24",592.0,622.4,588.8,604.8,6189.0],["2004-02-25",609.6,641.6,609.6,638.4,5964.0],["2004-02-26",632.0,640.0,616.0,630.4,9097.0],["2004-02-27",630.4,654.4,612.8,616.0,7228.0],["2004-03-01",616.0,646.4,616.0,644.8,4481.0],["2004-03-02",640.0,646.4,625.6,635.2,2877.0],["2004-03-03",624.0,636.8,617.6,624.0,3010.0],["2004-03-04",614.4,628.8,603.2,619.2,7191.0],["2004-03-05",601.6,624.0,600.0,619.2,5578.0],["2004-03-08",624.0,635.2,590.4,595.2,7282.0],["2004-03-09",600.0,606.4,588.8,604.8,20657.0],["2004-03-10",604.8,627.2,568.0,571.2,15576.0],["2004-03-11",571.2,601.6,563.2,587.2,8360.0],["2004-03-12",587.2,609.6,584.0,604.8,3922.0],["2004-03-15",608.0,608.0,572.8,587.2,6896.0],["2004-03-16",593.6,601.6,569.6,574.4,12653.0],["2004-03-17",571.2,606.4,571.2,606.4,5060.0],["2004-03-18",600.0,624.0,582.4,617.6,9544.0],["2004-03-19",617.6,630.4,608.0,616.0,12113.0],["2004-03-22",611.2,611.2,577.6,600.0,5386.0],["2004-03-23",600.0,614.4,577.6,580.8,4110.0],["2004-03-24",584.0,592.0,572.8,577.6,4426.0],["2004-03-25",587.2,603.2,571.2,592.0,4516.0],["2004-03-26",600.0,606.4,577.6,584.0,5114.0],["2004-03-29",598.4,601.6,582.4,588.8,3854.0],["2004-03-30",588.8,598.4,577.6,592.0,3809.0],["2004-03-31",598.4,598.4,579.2,592.0,5199.0],["2004-04-01",592.0,600.0,579.2,582.4,5936.0],["2004-04-02",598.4,600.0,580.8,582.4,5796.0],["2004-04-05",584.0,596.8,579.2,596.8,2604.0],["2004-04-06",588.8,593.6,577.6,577.6,2316.0],["2004-04-07",574.4,620.8,572.8,620.8,8383.0],["2004-04-08",616.0,624.0,587.2,593.6,4604.0],["2004-04-12",588.8,616.0,584.0,587.2,4341.0],["2004-04-13",592.0,592.0,576.0,576.0,5701.0],["2004-04-14",576.0,590.4,571.2,576.0,3125.0],["2004-04-15",584.0,584.0,571.2,576.0,3047.0],["2004-04-16",577.6,580.8,561.6,572.8,6723.0],["2004-04-19",574.4,574.4,560.0,563.2,2373.0],["2004-04-20",560.0,572.8,544.0,556.8,4811.0],["2004-04-21",556.8,556.8,513.6,550.4,7108.0],["2004-04-22",555.2,558.4,531.2,542.4,3177.0],["2004-04-23",553.6,553.6,528.0,532.8,3302.0],["2004-04-26",537.6,550.4,531.2,544.0,2492.0],["2004-04-27",542.4,558.4,532.8,548.8,2786.0],["2004-04-28",536.0,544.0,515.2,528.0,7554.0],["2004-04-29",515.2,536.0,512.0,520.0,26298.0],["2004-04-30",515.2,526.4,499.2,500.8,5325.0],["2004-05-03",500.8,524.8,464.0,500.8,10470.0],["2004-05-04",486.4,564.8,486.4,534.4,6613.0],["2004-05-05",534.4,545.6,505.6,508.8,4746.0],["2004-05-06",496.0,505.6,467.2,476.8,15753.0],["2004-05-07",464.0,476.8,452.8,459.2,4902.0],["2004-05-10",456.0,456.0,444.8,448.0,3778.0],["2004-05-11",451.2,456.0,430.4,432.0,7883.0],["2004-05-12",433.6,435.2,408.0,424.0,13679.0],["2004-05-13",432.0,440.0,417.6,422.4,3466.0],["2004-05-14",424.0,435.2,409.6,412.8,6361.0],["2004-05-17",409.6,409.6,392.0,400.0,6835.0],["2004-05-18",411.2,425.6,396.8,398.4,10388.0],["2004-05-19",432.0,432.0,408.0,408.0,18889.0],["2004-05-20",416.0,419.2,388.8,395.2,8215.0],["2004-05-21",406.4,408.0,384.0,408.0,18325.0],["2004-05-24",416.0,438.4,416.0,438.4,4320.0],["2004-05-25",438.4,467.2,430.4,460.8,5586.0],["2004-05-26",468.8,486.4,459.2,481.6,4964.0],["2004-05-27",470.4,488.0,452.8,467.2,6670.0],["2004-05-28",467.2,476.8,464.0,472.0,1988.0],["2004-06-01",462.4,464.0,446.4,454.4,5163.0],["2004-06-02",457.6,459.2,433.6,440.0,24587.0],["2004-06-03",436.8,441.6,425.6,427.2,7411.0],["2004-06-04",438.4,460.8,430.4,456.0,3423.0],["2004-06-07",464.0,472.0,457.6,468.8,1794.0],["2004-06-08",468.8,478.4,467.2,476.8,2440.0],["2004-06-09",473.6,480.0,464.0,472.0,5320.0],["2004-06-10",476.8,480.0,467.2,476.8,6039.0],["2004-06-14",472.0,480.0,464.0,475.2,6988.0],["2004-06-15",480.0,494.4,476.8,488.0,6007.0],["2004-06-16",488.0,488.0,472.0,481.6,4128.0],["2004-06-17",481.6,484.8,470.4,470.4,2153.0],["2004-06-18",475.2,488.0,472.0,478.4,3751.0],["2004-06-21",478.4,478.4,462.4,475.2,2141.0],["2004-06-22",475.2,488.0,460.8,488.0,6161.0],["2004-06-23",488.0,504.0,481.6,504.0,3622.0],["2004-06-24",504.0,504.0,491.2,499.2,3011.0],["2004-06-25",499.2,507.2,489.6,496.0,4153.0],["2004-06-28",497.6,500.8,483.2,494.4,2266.0],["2004-06-29",491.2,510.4,483.2,496.0,2768.0],["2004-06-30",496.0,496.0,476.8,496.0,4393.0],["2004-07-01",491.2,494.4,478.4,480.0,3215.0],["2004-07-02",478.4,481.6,465.6,465.6,1554.0],["2004-07-06",460.8,460.8,440.0,441.6,3951.0],["2004-07-07",441.6,452.8,428.8,428.8,2764.0],["2004-07-08",430.4,432.0,419.2,420.8,3474.0],["2004-07-09",424.0,432.0,419.2,425.6,3309.0],["2004-07-12",436.8,436.8,416.0,427.2,2601.0],["2004-07-13",425.6,464.0,411.2,427.2,4456.0],["2004-07-14",406.4,438.4,400.0,417.6,6247.0],["2004-07-15",420.8,435.2,416.0,430.4,1586.0],["2004-07-16",435.2,438.4,432.0,432.0,3891.0],["2004-07-19",432.0,440.0,427.2,435.2,2531.0],["2004-07-20",443.2,454.4,436.8,454.4,3133.0],["2004-07-21",454.4,454.4,436.8,448.0,5519.0],["2004-07-22",448.0,456.0,443.2,451.2,3255.0],["2004-07-23",449.6,456.0,448.0,448.0,3049.0],["2004-07-26",440.0,448.0,409.6,444.8,9846.0],["2004-07-27",435.2,449.6,424.0,428.8,6631.0],["2004-07-28",424.0,424.0,390.4,404.8,9581.0],["2004-07-29",408.0,416.0,393.6,401.6,3261.0],["2004-07-30",396.8,400.0,388.8,390.4,2850.0],["2004-08-02",390.4,392.0,372.8,377.6,6366.0],["2004-08-03",380.8,380.8,372.8,376.0,3778.0],["2004-08-04",371.2,392.0,369.6,384.0,3583.0],["2004-08-05",382.4,392.0,377.6,384.0,5739.0],["2004-08-06",379.2,387.2,377.6,380.8,3389.0],["2004-08-09",380.8,385.6,369.6,376.0,3032.0],["2004-08-10",380.8,384.0,376.0,382.4,1384.0],["2004-08-11",376.0,377.6,350.4,363.2,4640.0],["2004-08-12",352.0,353.6,336.0,339.2,6311.0],["2004-08-13",347.2,348.8,331.2,334.4,2713.0],["2004-08-16",342.4,358.4,336.0,350.4,2862.0],["2004-08-17",358.4,358.4,337.6,342.4,3157.0],["2004-08-18",336.0,356.8,332.8,350.4,3588.0],["2004-08-19",344.0,352.0,340.8,347.2,6195.0],["2004-08-20",347.2,355.2,344.0,350.4,2823.0],["2004-08-23",352.0,358.4,347.2,348.8,3044.0],["2004-08-24",352.0,372.8,352.0,361.6,4364.0],["2004-08-25",363.2,363.2,350.4,356.8,2602.0],["2004-08-26",350.4,360.0,340.8,344.0,2206.0],["2004-08-27",340.8,376.0,337.6,369.6,4157.0],["2004-08-30",369.6,376.0,358.4,368.0,2999.0],["2004-08-31",369.6,380.8,364.8,376.0,3132.0],["2004-09-01",371.2,403.2,364.8,388.8,6843.0],["2004-09-02",388.8,400.0,382.4,398.4,5211.0],["2004-09-03",400.0,409.6,376.0,377.6,2531.0],["2004-09-07",384.0,398.4,377.6,384.0,1886.0],["2004-09-08",384.0,390.4,372.8,376.0,2654.0],["2004-09-09",380.8,392.0,372.8,390.4,2692.0],["2004-09-10",384.0,390.4,377.6,379.2,2496.0],["2004-09-13",382.4,384.0,372.8,382.4,1070.0],["2004-09-14",376.0,384.0,371.2,376.0,1917.0],["2004-09-15",377.6,377.6,364.8,368.0,1231.0],["2004-09-16",369.6,369.6,361.6,368.0,1854.0],["2004-09-17",368.0,368.0,361.6,368.0,3803.0],["2004-09-20",363.2,368.0,356.8,363.2,1520.0],["2004-09-21",364.8,371.2,361.6,368.0,2738.0],["2004-09-22",361.6,368.0,353.6,360.0,2643.0],["2004-09-23",356.8,364.8,353.6,363.2,1163.0],["2004-09-24",356.8,363.2,352.0,353.6,2178.0],["2004-09-27",358.4,358.4,334.4,337.6,3865.0],["2004-09-28",340.8,348.8,336.0,348.8,1412.0],["2004-09-29",344.0,372.8,339.2,372.8,8858.0],["2004-09-30",369.6,372.8,363.2,369.6,6420.0],["2004-10-01",371.2,400.0,371.2,396.8,5276.0],["2004-10-04",398.4,419.2,377.6,395.2,3232.0],["2004-10-05",395.2,412.8,385.6,395.2,1139.0],["2004-10-06",390.4,404.8,382.4,400.0,10392.0],["2004-10-07",387.2,395.2,364.8,369.6,1761.0],["2004-10-08",361.6,368.0,348.8,353.6,12052.0],["2004-10-11",355.2,366.4,352.0,366.4,1693.0],["2004-10-12",360.0,368.0,352.0,364.8,2117.0],["2004-10-13",372.8,377.6,356.8,363.2,2863.0],["2004-10-14",360.0,369.6,360.0,361.6,2578.0],["2004-10-15",363.2,371.2,360.0,360.0,4338.0],["2004-10-18",355.2,377.6,352.0,364.8,2534.0],["2004-10-19",364.8,382.4,361.6,379.2,2976.0],["2004-10-20",379.2,393.6,371.2,384.0,4851.0],["2004-10-21",388.8,390.4,368.0,384.0,7529.0],["2004-10-22",382.4,390.4,380.8,387.2,3105.0],["2004-10-25",385.6,416.0,384.0,414.4,4861.0],["2004-10-26",417.6,433.6,412.8,412.8,6636.0],["2004-10-27",416.0,444.8,416.0,444.8,3903.0],["2004-10-28",448.0,456.0,438.4,443.2,2899.0],["2004-10-29",440.0,454.4,425.6,428.8,2385.0],["2004-11-01",424.0,454.4,417.6,446.4,2506.0],["2004-11-02",446.4,468.8,446.4,449.6,3558.0],["2004-11-03",460.8,470.4,432.0,446.4,4618.0],["2004-11-04",446.4,456.0,436.8,448.0,2549.0],["2004-11-05",451.2,467.2,448.0,457.6,2143.0],["2004-11-08",454.4,470.4,414.4,425.6,4704.0],["2004-11-09",416.0,452.8,411.2,452.8,2494.0],["2004-11-10",452.8,470.4,443.2,446.4,2196.0],["2004-11-11",449.6,468.8,448.0,467.2,4904.0],["2004-11-12",457.6,484.8,456.0,484.8,2976.0],["2004-11-15",483.2,483.2,449.6,475.2,3748.0],["2004-11-16",459.2,472.0,454.4,456.0,2621.0],["2004-11-17",465.6,478.4,438.4,452.8,3683.0],["2004-11-18",448.0,462.4,441.6,452.8,1973.0],["2004-11-19",446.4,452.8,435.2,440.0,2706.0],["2004-11-22",432.0,457.6,432.0,457.6,3673.0],["2004-11-23",449.6,468.8,443.2,468.8,3991.0],["2004-11-24",468.8,475.2,449.6,456.0,2663.0],["2004-11-26",456.0,460.8,441.6,451.2,921.0],["2004-11-29",459.2,467.2,433.6,454.4,3271.0],["2004-11-30",454.4,472.0,444.8,457.6,2452.0],["2004-12-01",478.4,486.4,465.6,478.4,4909.0],["2004-12-02",478.4,480.0,459.2,475.2,2760.0],["2004-12-03",448.0,457.6,441.6,452.8,4504.0],["2004-12-06",448.0,452.8,430.4,436.8,5156.0],["2004-12-07",427.2,432.0,400.0,408.0,5757.0],["2004-12-08",411.2,433.6,408.0,420.8,5185.0],["2004-12-09",420.8,420.8,384.0,398.4,8474.0],["2004-12-10",395.2,398.4,380.8,390.4,4073.0],["2004-12-13",388.8,392.0,376.0,385.6,6558.0],["2004-12-14",380.8,400.0,376.0,384.0,5499.0],["2004-12-15",384.0,408.0,380.8,403.2,5138.0],["2004-12-16",396.8,406.4,388.8,393.6,5171.0],["2004-12-17",388.8,396.8,363.2,379.2,79924.0],["2004-12-20",382.4,390.4,369.6,384.0,11234.0],["2004-12-21",387.2,398.4,380.8,395.2,6262.0],["2004-12-22",393.6,408.0,393.6,404.8,5334.0],["2004-12-23",409.6,419.2,404.8,416.0,5132.0],["2004-12-27",417.6,422.4,393.6,406.4,5195.0],["2004-12-28",400.0,414.4,400.0,401.6,4193.0],["2004-12-29",401.6,428.8,400.0,416.0,5484.0],["2004-12-30",411.2,441.6,411.2,422.4,10762.0],["2004-12-31",422.4,430.4,414.4,419.2,4317.0],["2005-01-03",422.4,428.8,408.0,416.0,4154.0],["2005-01-04",417.6,430.4,409.6,409.6,6823.0],["2005-01-05",414.4,416.0,400.0,404.8,4145.0],["2005-01-06",400.0,432.0,400.0,412.8,6187.0],["2005-01-07",419.2,424.0,404.8,408.0,4389.0],["2005-01-10",417.6,420.8,403.2,414.4,3213.0],["2005-01-11",404.8,428.8,387.2,422.4,5981.0],["2005-01-12",422.4,432.0,396.8,401.6,9299.0],["2005-01-13",403.2,408.0,392.0,401.6,6301.0],["2005-01-14",409.6,414.4,400.0,414.4,3084.0],["2005-01-18",412.8,428.8,403.2,424.0,4903.0],["2005-01-19",419.2,441.6,416.0,420.8,8402.0],["2005-01-20",476.8,480.0,438.4,454.4,15359.0],["2005-01-21",451.2,452.8,432.0,433.6,5759.0],["2005-01-24",435.2,462.4,435.2,443.2,13291.0],["2005-01-25",451.2,454.4,438.4,441.6,4897.0],["2005-01-26",441.6,448.0,422.4,441.6,6332.0],["2005-01-27",438.4,443.2,430.4,435.2,4708.0],["2005-01-28",435.2,444.8,428.8,440.0,4277.0],["2005-01-31",444.8,483.2,440.0,475.2,29026.0],["2005-02-01",476.8,499.2,459.2,496.0,17452.0],["2005-02-02",496.0,507.2,483.2,502.4,8994.0],["2005-02-03",502.4,502.4,484.8,492.8,8639.0],["2005-02-04",492.8,494.4,480.0,491.2,4747.0],["2005-02-07",491.2,496.0,483.2,488.0,2809.0],["2005-02-08",486.4,496.0,486.4,494.4,2609.0],["2005-02-09",491.2,494.4,483.2,483.2,4271.0],["2005-02-10",483.2,488.0,470.4,478.4,4253.0],["2005-02-11",473.6,488.0,468.8,483.2,2434.0],["2005-02-14",478.4,483.2,464.0,468.8,2548.0],["2005-02-15",467.2,486.4,449.6,465.6,3653.0],["2005-02-16",454.4,480.0,454.4,478.4,2489.0],["2005-02-17",472.0,478.4,462.4,462.4,2096.0],["2005-02-18",462.4,472.0,449.6,456.0,2201.0],["2005-02-22",441.6,446.4,427.2,433.6,6749.0],["2005-02-23",433.6,449.6,432.0,440.0,2902.0],["2005-02-24",438.4,452.8,438.4,449.6,2221.0],["2005-02-25",473.6,473.6,444.8,468.8,3881.0],["2005-02-28",467.2,472.0,452.8,462.4,2566.0],["2005-03-01",457.6,478.4,456.0,473.6,5084.0],["2005-03-02",472.0,484.8,472.0,473.6,3751.0],["2005-03-03",480.0,481.6,464.0,472.0,3116.0],["2005-03-04",483.2,484.8,473.6,476.8,2404.0],["2005-03-07",491.2,502.4,484.8,488.0,5066.0],["2005-03-08",494.4,496.0,478.4,489.6,3985.0],["2005-03-09",480.0,488.0,472.0,483.2,8587.0],["2005-03-10",478.4,483.2,465.6,470.4,2588.0],["2005-03-11",472.0,476.8,449.6,465.6,2451.0],["2005-03-14",465.6,468.8,457.6,465.6,1426.0],["2005-03-15",468.8,470.4,440.0,454.4,2325.0],["2005-03-16",451.2,464.0,446.4,462.4,1649.0],["2005-03-17",451.2,475.2,451.2,465.6,3856.0],["2005-03-18",470.4,478.4,457.6,460.8,6681.0],["2005-03-21",460.8,468.8,451.2,460.8,1398.0],["2005-03-22",464.0,468.8,438.4,441.6,3140.0],["2005-03-23",438.4,440.0,419.2,419.2,10469.0],["2005-03-24",424.0,436.8,420.8,424.0,2858.0],["2005-03-28",424.0,436.8,416.0,428.8,2479.0],["2005-03-29",422.4,444.8,422.4,432.0,3556.0],["2005-03-30",438.4,452.8,435.2,451.2,3254.0],["2005-03-31",457.6,467.2,454.4,465.6,3745.0],["2005-04-01",464.0,470.4,441.6,448.0,2698.0],["2005-04-04",440.0,464.0,440.0,459.2,2770.0],["2005-04-05",459.2,465.6,444.8,456.0,2393.0],["2005-04-06",448.0,464.0,436.8,454.4,3010.0],["2005-04-07",452.8,454.4,435.2,440.0,1894.0],["2005-04-08",441.6,441.6,428.8,430.4,2331.0],["2005-04-11",430.4,444.8,422.4,430.4,2018.0],["2005-04-12",430.4,436.8,417.6,428.8,3468.0],["2005-04-13",425.6,435.2,408.0,409.6,3414.0],["2005-04-14",422.4,422.4,387.2,392.0,4515.0],["2005-04-15",393.6,395.2,376.0,377.6,3191.0],["2005-04-18",377.6,393.6,377.6,390.4,2356.0],["2005-04-19",393.6,403.2,377.6,390.4,3831.0],["2005-04-20",393.6,403.2,379.2,382.4,4834.0],["2005-04-21",398.4,400.0,382.4,392.0,4914.0],["2005-04-22",392.0,400.0,384.0,396.8,3955.0],["2005-04-25",395.2,404.8,382.4,392.0,2077.0],["2005-04-26",390.4,396.8,368.0,368.0,2985.0],["2005-04-27",369.6,380.8,363.2,366.4,2064.0],["2005-04-28",366.4,385.6,352.0,376.0,5952.0],["2005-04-29",376.0,384.0,374.4,384.0,2605.0],["2005-05-02",384.0,401.6,376.0,388.8,2746.0],["2005-05-03",385.6,396.8,374.4,392.0,2388.0],["2005-05-04",398.4,400.0,379.2,388.8,1966.0],["2005-05-05",385.6,406.4,374.4,384.0,3258.0],["2005-05-06",382.4,387.2,374.4,384.0,3226.0],["2005-05-09",390.4,392.0,376.0,392.0,1759.0],["2005-05-10",382.4,400.0,377.6,382.4,2536.0],["2005-05-11",379.2,412.8,364.8,412.8,6151.0],["2005-05-12",408.0,414.4,390.4,396.8,3513.0],["2005-05-13",400.0,404.8,380.8,398.4,3158.0],["2005-05-16",385.6,406.4,385.6,401.6,8138.0],["2005-05-17",392.0,406.4,387.2,403.2,3470.0],["2005-05-18",403.2,427.2,403.2,420.8,2439.0],["2005-05-19",420.8,430.4,409.6,416.0,1553.0],["2005-05-20",408.0,427.2,406.4,411.2,904.0],["2005-05-23",408.0,446.4,408.0,441.6,13549.0],["2005-05-24",438.4,446.4,424.0,435.2,9729.0],["2005-05-25",435.2,436.8,422.4,433.6,4504.0],["2005-05-26",433.6,440.0,427.2,428.8,8929.0],["2005-05-27",428.8,433.6,420.8,430.4,1366.0],["2005-05-31",419.2,432.0,411.2,416.0,9778.0],["2005-06-01",406.4,427.2,406.4,417.6,9488.0],["2005-06-02",422.4,425.6,412.8,419.2,9253.0],["2005-06-03",419.2,422.4,412.8,416.0,4948.0],["2005-06-06",411.2,416.0,403.2,414.4,1727.0],["2005-06-07",416.0,428.8,414.4,422.4,4670.0],["2005-06-08",422.4,456.0,422.4,456.0,11316.0],["2005-06-09",454.4,462.4,448.0,452.8,10014.0],["2005-06-10",454.4,454.4,435.2,446.4,2136.0],["2005-06-13",444.8,446.4,432.0,433.6,2871.0],["2005-06-14",432.0,448.0,425.6,446.4,3073.0],["2005-06-15",449.6,449.6,432.0,448.0,5229.0],["2005-06-16",436.8,464.0,436.8,462.4,4313.0],["2005-06-17",465.6,473.6,457.6,473.6,8317.0],["2005-06-20",465.6,470.4,457.6,464.0,7364.0],["2005-06-21",468.8,470.4,449.6,451.2,8494.0],["2005-06-22",456.0,459.2,446.4,459.2,2312.0],["2005-06-23",454.4,465.6,436.8,440.0,3247.0],["2005-06-24",435.2,465.6,435.2,459.2,5788.0],["2005-06-27",459.2,467.2,452.8,459.2,2738.0],["2005-06-28",449.6,470.4,448.0,467.2,3665.0],["2005-06-29",464.0,480.0,462.4,478.4,4139.0],["2005-06-30",476.8,480.0,462.4,475.2,2295.0],["2005-07-01",470.4,475.2,459.2,472.0,934.0],["2005-07-05",456.0,486.4,456.0,486.4,2585.0],["2005-07-06",484.8,486.4,473.6,480.0,3917.0],["2005-07-07",467.2,480.0,460.8,475.2,1901.0],["2005-07-08",478.4,488.0,467.2,484.8,3223.0],["2005-07-11",481.6,508.8,480.0,497.6,5496.0],["2005-07-12",484.8,507.2,481.6,500.8,7099.0],["2005-07-13",492.8,512.0,489.6,507.2,7308.0],["2005-07-14",507.2,510.4,484.8,488.0,7869.0],["2005-07-15",478.4,496.0,478.4,489.6,1360.0],["2005-07-18",478.4,491.2,472.0,476.8,2228.0],["2005-07-19",481.6,496.0,468.8,492.8,3343.0],["2005-07-20",486.4,505.6,473.6,502.4,1719.0],["2005-07-21",491.2,496.0,467.2,488.0,3810.0],["2005-07-22",486.4,502.4,481.6,497.6,2568.0],["2005-07-25",494.4,504.0,478.4,486.4,1478.0],["2005-07-26",484.8,507.2,478.4,500.8,1911.0],["2005-07-27",432.0,438.4,420.8,425.6,23663.0],["2005-07-28",424.0,430.4,419.2,428.8,8888.0],["2005-07-29",432.0,451.2,430.4,444.8,4059.0],["2005-08-01",444.8,457.6,438.4,451.2,4315.0],["2005-08-02",451.2,467.2,451.2,460.8,2892.0],["2005-08-03",456.0,480.0,440.0,470.4,11569.0],["2005-08-04",465.6,473.6,457.6,467.2,4344.0],["2005-08-05",460.8,472.0,449.6,470.4,4326.0],["2005-08-08",468.8,475.2,459.2,465.6,3034.0],["2005-08-09",456.0,475.2,449.6,468.8,21138.0],["2005-08-10",465.6,470.4,444.8,460.8,4394.0],["2005-08-11",452.8,462.4,451.2,460.8,1094.0],["2005-08-12",456.0,459.2,436.8,451.2,2020.0],["2005-08-15",444.8,468.8,435.2,467.2,3871.0],["2005-08-16",462.4,465.6,451.2,452.8,2323.0],["2005-08-17",457.6,462.4,444.8,446.4,3976.0],["2005-08-18",441.6,452.8,433.6,441.6,2283.0],["2005-08-19",433.6,451.2,430.4,446.4,2112.0],["2005-08-22",451.2,473.6,451.2,470.4,4348.0],["2005-08-23",470.4,475.2,460.8,470.4,2799.0],["2005-08-24",470.4,483.2,464.0,480.0,4643.0],["2005-08-25",475.2,483.2,468.8,470.4,4361.0],["2005-08-26",470.4,472.0,446.4,451.2,6418.0],["2005-08-29",452.8,456.0,444.8,448.0,2842.0],["2005-08-30",446.4,459.2,440.0,449.6,2517.0],["2005-08-31",451.2,462.4,446.4,459.2,3869.0],["2005-09-01",456.0,465.6,456.0,464.0,2584.0],["2005-09-02",459.2,460.8,451.2,454.4,2261.0],["2005-09-06",452.8,464.0,452.8,462.4,1671.0],["2005-09-07",462.4,462.4,449.6,456.0,1894.0],["2005-09-08",449.6,454.4,444.8,449.6,1273.0],["2005-09-09",448.0,452.8,443.2,449.6,4404.0],["2005-09-12",448.0,460.8,440.0,454.4,1315.0],["2005-09-13",454.4,459.2,448.0,452.8,1493.0],["2005-09-14",446.4,454.4,438.4,448.0,1721.0],["2005-09-15",446.4,451.2,436.8,444.8,8366.0],["2005-09-16",454.4,464.0,443.2,459.2,9544.0],["2005-09-19",456.0,472.0,452.8,454.4,1924.0],["2005-09-20",457.6,470.4,441.6,441.6,1798.0],["2005-09-21",441.6,452.8,440.0,441.6,3286.0],["2005-09-22",438.4,465.6,435.2,464.0,3561.0],["2005-09-23",460.8,464.0,456.0,464.0,1493.0],["2005-09-26",464.0,478.4,460.8,460.8,2642.0],["2005-09-27",456.0,472.0,456.0,462.4,2073.0],["2005-09-28",462.4,488.0,460.8,480.0,6441.0],["2005-09-29",480.0,492.8,473.6,488.0,2913.0],["2005-09-30",484.8,496.0,478.4,494.4,3311.0],["2005-10-03",491.2,492.8,480.0,481.6,2444.0],["2005-10-04",480.0,483.2,473.6,473.6,2788.0],["2005-10-05",468.8,472.0,448.0,449.6,4044.0],["2005-10-06",449.6,468.8,449.6,460.8,5402.0],["2005-10-07",460.8,483.2,460.8,475.2,2804.0],["2005-10-10",464.0,472.0,454.4,460.8,2576.0],["2005-10-11",465.6,475.2,462.4,462.4,3633.0],["2005-10-12",456.0,475.2,456.0,468.8,2879.0],["2005-10-13",465.6,481.6,459.2,476.8,4116.0],["2005-10-14",486.4,486.4,465.6,481.6,2956.0],["2005-10-17",476.8,486.4,472.0,483.2,1813.0],["2005-10-18",486.4,491.2,475.2,476.8,2291.0],["2005-10-19",472.0,494.4,467.2,492.8,2728.0],["2005-10-20",488.0,488.0,460.8,470.4,1726.0],["2005-10-21",468.8,483.2,467.2,468.8,1243.0],["2005-10-24",462.4,481.6,462.4,481.6,1444.0],["2005-10-25",481.6,483.2,451.2,464.0,2986.0],["2005-10-26",460.8,468.8,452.8,456.0,2891.0],["2005-10-27",456.0,467.2,452.8,457.6,4609.0],["2005-10-28",454.4,467.2,454.4,459.2,3944.0],["2005-10-31",464.0,486.4,464.0,483.2,3836.0],["2005-11-01",478.4,488.0,468.8,486.4,3184.0],["2005-11-02",483.2,497.6,480.0,496.0,3918.0],["2005-11-03",496.0,505.6,488.0,491.2,2851.0],["2005-11-04",484.8,497.6,484.8,494.4,1389.0],["2005-11-07",489.6,494.4,475.2,481.6,3520.0],["2005-11-08",473.6,484.8,472.0,478.4,1666.0],["2005-11-09",470.4,486.4,467.2,478.4,1749.0],["2005-11-10",475.2,484.8,472.0,483.2,1920.0],["2005-11-11",478.4,484.8,473.6,483.2,1967.0],["2005-11-14",483.2,484.8,470.4,476.8,1461.0],["2005-11-15",472.0,478.4,470.4,473.6,8922.0],["2005-11-16",475.2,476.8,462.4,475.2,6907.0],["2005-11-17",478.4,481.6,472.0,478.4,1458.0],["2005-11-18",480.0,486.4,473.6,480.0,1750.0],["2005-11-21",488.0,492.8,480.0,492.8,2887.0],["2005-11-22",489.6,492.8,481.6,481.6,1956.0],["2005-11-23",483.2,486.4,475.2,476.8,1779.0],["2005-11-25",475.2,480.0,472.0,473.6,816.0],["2005-11-28",472.0,478.4,467.2,472.0,2660.0],["2005-11-29",473.6,475.2,470.4,472.0,3067.0],["2005-11-30",472.0,481.6,470.4,478.4,4674.0],["2005-12-01",475.2,488.0,473.6,486.4,3533.0],["2005-12-02",480.0,499.2,480.0,491.2,3658.0],["2005-12-05",491.2,491.2,478.4,483.2,2973.0],["2005-12-06",480.0,502.4,478.4,497.6,6697.0],["2005-12-07",497.6,510.4,492.8,510.4,4402.0],["2005-12-08",507.2,526.4,496.0,507.2,5358.0],["2005-12-09",507.2,510.4,492.8,507.2,2121.0],["2005-12-12",502.4,507.2,491.2,496.0,4561.0],["2005-12-13",496.0,499.2,483.2,489.6,2871.0],["2005-12-14",488.0,496.0,480.0,488.0,3593.0],["2005-12-15",486.4,489.6,470.4,476.8,5406.0],["2005-12-16",476.8,494.4,473.6,494.4,10376.0],["2005-12-19",488.0,500.8,488.0,496.0,5124.0],["2005-12-20",496.0,510.4,496.0,502.4,3973.0],["2005-12-21",512.0,515.2,499.2,504.0,4976.0],["2005-12-22",505.6,510.4,499.2,504.0,2537.0],["2005-12-23",502.4,513.6,502.4,507.2,2229.0],["2005-12-27",499.2,505.6,492.8,502.4,4836.0],["2005-12-28",502.4,504.0,488.0,491.2,1997.0],["2005-12-29",488.0,496.0,486.4,488.0,3539.0],["2005-12-30",483.2,491.2,475.2,488.0,3333.0],["2006-01-03",488.0,492.8,480.0,488.0,6533.0],["2006-01-04",484.8,488.0,475.2,483.2,8334.0],["2006-01-05",483.2,486.4,480.0,484.8,2448.0],["2006-01-06",484.8,489.6,481.6,484.8,3858.0],["2006-01-09",486.4,488.0,481.6,488.0,2743.0],["2006-01-10",484.8,500.8,483.2,499.2,8434.0],["2006-01-11",494.4,499.2,488.0,492.8,3458.0],["2006-01-12",492.8,494.4,488.0,492.8,2293.0],["2006-01-13",491.2,508.8,491.2,507.2,2981.0],["2006-01-17",492.8,508.8,492.8,500.8,4163.0],["2006-01-18",500.8,504.0,488.0,491.2,3446.0],["2006-01-19",491.2,529.6,488.0,529.6,7172.0],["2006-01-20",532.8,556.8,529.6,552.0,15271.0],["2006-01-23",555.2,574.4,552.0,569.6,6394.0],["2006-01-24",571.2,572.8,542.4,558.4,14777.0],["2006-01-25",552.0,560.0,545.6,552.0,3758.0],["2006-01-26",553.6,561.6,537.6,558.4,5216.0],["2006-01-27",556.8,556.8,545.6,547.2,3231.0],["2006-01-30",544.0,556.8,536.0,556.8,6004.0],["2006-01-31",552.0,580.8,544.0,568.0,11571.0],["2006-02-01",560.0,574.4,544.0,550.4,10534.0],["2006-02-02",545.6,550.4,516.8,544.0,7406.0],["2006-02-03",544.0,548.8,521.6,532.8,7444.0],["2006-02-06",528.0,560.0,528.0,558.4,5472.0],["2006-02-07",548.8,560.0,532.8,553.6,5686.0],["2006-02-08",547.2,560.0,536.0,558.4,4158.0],["2006-02-09",553.6,560.0,539.2,540.8,4587.0],["2006-02-10",536.0,544.0,523.2,532.8,5423.0],["2006-02-13",529.6,560.0,528.0,556.8,3808.0],["2006-02-14",553.6,563.2,547.2,558.4,19409.0],["2006-02-15",555.2,568.0,547.2,564.8,4841.0],["2006-02-16",588.8,620.8,553.6,566.4,1721.0],["2006-02-17",412.8,568.0,412.8,563.2,2841.0],["2006-02-21",558.4,564.8,542.4,556.8,4669.0],["2006-02-22",553.6,569.6,553.6,561.6,2993.0],["2006-02-23",558.4,568.0,550.4,568.0,5635.0],["2006-02-24",566.4,574.4,558.4,568.0,3667.0],["2006-02-27",568.0,572.8,563.2,572.8,8284.0],["2006-02-28",572.8,572.8,566.4,571.2,12219.0],["2006-03-01",571.2,598.4,569.6,598.4,8409.0],["2006-03-02",604.8,604.8,590.4,595.2,5993.0],["2006-03-03",595.2,606.4,592.0,601.6,3984.0],["2006-03-06",601.6,604.8,592.0,595.2,6821.0],["2006-03-07",592.0,595.2,569.6,577.6,7542.0],["2006-03-08",579.2,580.8,564.8,572.8,2459.0],["2006-03-09",574.4,585.6,548.8,580.8,4269.0],["2006-03-10",579.2,590.4,577.6,582.4,2866.0],["2006-03-13",643.2,643.2,587.2,596.8,3483.0],["2006-03-14",595.2,603.2,593.6,600.0,3694.0],["2006-03-15",601.6,632.0,600.0,632.0,3451.0],["2006-03-16",633.6,635.2,611.2,614.4,3095.0],["2006-03-17",617.6,625.6,603.2,609.6,9226.0],["2006-03-20",609.6,611.2,587.2,595.2,4108.0],["2006-03-21",593.6,606.4,585.6,598.4,6020.0],["2006-03-22",598.4,632.0,598.4,624.0,5540.0],["2006-03-23",624.0,632.0,616.0,620.8,4189.0],["2006-03-24",622.4,624.0,612.8,616.0,4745.0],["2006-03-27",617.6,619.2,598.4,603.2,6007.0],["2006-03-28",600.0,603.2,587.2,592.0,2373.0],["2006-03-29",643.2,643.2,585.6,608.0,3357.0],["2006-03-30",608.0,611.2,588.8,593.6,2833.0],["2006-03-31",598.4,598.4,587.2,598.4,2611.0],["2006-04-03",593.6,609.6,587.2,596.8,3641.0],["2006-04-04",590.4,609.6,590.4,598.4,3528.0],["2006-04-05",596.8,601.6,593.6,598.4,2616.0],["2006-04-06",595.2,603.2,592.0,601.6,3343.0],["2006-04-07",603.2,606.4,587.2,593.6,3819.0],["2006-04-10",585.6,596.8,584.0,593.6,2893.0],["2006-04-11",592.0,595.2,572.8,572.8,6641.0],["2006-04-12",564.8,576.0,492.8,576.0,3203.0],["2006-04-13",569.6,576.0,560.0,563.2,10183.0],["2006-04-17",561.6,574.4,558.4,572.8,3703.0],["2006-04-18",569.6,598.4,566.4,592.0,3601.0],["2006-04-19",584.0,592.0,577.6,588.8,2279.0],["2006-04-20",587.2,593.6,579.2,593.6,2794.0],["2006-04-21",601.6,603.2,561.6,572.8,3398.0],["2006-04-24",566.4,569.6,545.6,558.4,2848.0],["2006-04-25",555.2,558.4,539.2,553.6,3227.0],["2006-04-26",552.0,563.2,548.8,560.0,2353.0],["2006-04-27",548.8,566.4,537.6,561.6,3027.0],["2006-04-28",555.2,564.8,544.0,547.2,2206.0],["2006-05-01",548.8,552.0,532.8,534.4,3960.0],["2006-05-02",532.8,579.2,528.0,556.8,11763.0],["2006-05-03",488.0,512.0,468.8,481.6,33104.0],["2006-05-04",483.2,488.0,472.0,486.4,9998.0],["2006-05-05",488.0,504.0,484.8,491.2,4863.0],["2006-05-08",475.2,492.8,475.2,491.2,4164.0],["2006-05-09",488.0,491.2,480.0,484.8,6792.0],["2006-05-10",481.6,491.2,478.4,484.8,4110.0],["2006-05-11",483.2,488.0,459.2,459.2,12092.0],["2006-05-12",464.0,468.8,452.8,457.6,14496.0],["2006-05-15",441.6,464.0,438.4,459.2,3897.0],["2006-05-16",456.0,465.6,456.0,459.2,2194.0],["2006-05-17",449.6,457.6,440.0,444.8,3038.0],["2006-05-18",443.2,462.4,443.2,454.4,3618.0],["2006-05-19",449.6,464.0,446.4,460.8,2878.0],["2006-05-22",457.6,464.0,448.0,459.2,2698.0],["2006-05-23",460.8,467.2,451.2,452.8,3601.0],["2006-05-24",452.8,456.0,443.2,452.8,3571.0],["2006-05-25",454.4,462.4,448.0,460.8,2778.0],["2006-05-26",465.6,472.0,459.2,472.0,2207.0],["2006-05-30",468.8,472.0,451.2,464.0,4763.0],["2006-05-31",460.8,467.2,457.6,465.6,10441.0],["2006-06-01",464.0,481.6,459.2,480.0,4976.0],["2006-06-02",481.6,483.2,462.4,476.8,9304.0],["2006-06-05",473.6,473.6,462.4,464.0,4294.0],["2006-06-06",464.0,470.4,454.4,460.8,9339.0],["2006-06-07",464.0,472.0,460.8,467.2,6090.0],["2006-06-08",456.0,472.0,451.2,462.4,5299.0],["2006-06-09",459.2,462.4,454.4,457.6,4024.0],["2006-06-12",456.0,460.8,451.2,457.6,9219.0],["2006-06-13",456.0,465.6,454.4,456.0,4934.0],["2006-06-14",448.0,460.8,444.8,457.6,6171.0],["2006-06-15",459.2,478.4,456.0,476.8,2672.0],["2006-06-16",475.2,476.8,454.4,456.0,18606.0],["2006-06-19",456.0,459.2,444.8,448.0,7505.0],["2006-06-20",449.6,454.4,438.4,440.0,3306.0],["2006-06-21",440.0,454.4,440.0,444.8,2469.0],["2006-06-22",441.6,443.2,430.4,438.4,2354.0],["2006-06-23",435.2,451.2,428.8,443.2,4602.0],["2006-06-26",446.4,448.0,433.6,435.2,6687.0],["2006-06-27",436.8,441.6,417.6,422.4,7918.0],["2006-06-28",422.4,425.6,408.0,414.4,3166.0],["2006-06-29",414.4,422.4,409.6,414.4,6692.0],["2006-06-30",416.0,419.2,406.4,419.2,10686.0],["2006-07-03",416.0,427.2,416.0,425.6,1429.0],["2006-07-05",419.2,420.8,411.2,417.6,2928.0],["2006-07-06",414.4,417.6,409.6,409.6,4024.0],["2006-07-07",408.0,417.6,403.2,403.2,3963.0],["2006-07-10",403.2,411.2,392.0,393.6,3480.0],["2006-07-11",392.0,406.4,388.8,403.2,3380.0],["2006-07-12",400.0,403.2,388.8,392.0,2344.0],["2006-07-13",390.4,398.4,380.8,380.8,8076.0],["2006-07-14",382.4,384.0,366.4,371.2,4712.0],["2006-07-17",368.0,392.0,355.2,368.0,3998.0],["2006-07-18",371.2,376.0,356.8,360.0,12011.0],["2006-07-19",358.4,376.0,356.8,366.4,8413.0],["2006-07-20",368.0,374.4,360.0,366.4,3705.0],["2006-07-21",364.8,369.6,340.8,342.4,4751.0],["2006-07-24",345.6,366.4,342.4,363.2,6849.0],["2006-07-25",361.6,369.6,358.4,366.4,2379.0],["2006-07-26",360.0,376.0,355.2,360.0,5260.0],["2006-07-27",363.2,366.4,340.8,345.6,6159.0],["2006-07-28",347.2,355.2,345.6,348.8,3262.0],["2006-07-31",344.0,350.4,337.6,344.0,2598.0],["2006-08-01",340.8,345.6,316.8,316.8,6761.0],["2006-08-02",320.0,326.4,318.4,324.8,11188.0],["2006-08-03",320.0,323.2,313.6,318.4,4140.0],["2006-08-04",320.0,324.8,312.0,321.6,7765.0],["2006-08-07",318.4,321.6,312.0,313.6,3597.0],["2006-08-08",307.2,320.0,307.2,313.6,5960.0],["2006-08-09",310.4,320.0,310.4,310.4,3188.0],["2006-08-10",307.2,320.0,307.2,318.4,2969.0],["2006-08-11",318.4,318.4,310.4,312.0,1888.0],["2006-08-14",312.0,320.0,312.0,318.4,2239.0],["2006-08-15",320.0,331.2,318.4,320.0,11968.0],["2006-08-16",326.4,337.6,326.4,336.0,4038.0],["2006-08-17",336.0,361.6,334.4,353.6,4093.0],["2006-08-18",356.8,360.0,344.0,352.0,2833.0],["2006-08-21",348.8,364.8,347.2,347.2,3895.0],["2006-08-22",345.6,352.0,336.0,344.0,3486.0],["2006-08-23",344.0,352.0,328.0,332.8,4504.0],["2006-08-24",334.4,336.0,321.6,331.2,3050.0],["2006-08-25",326.4,328.0,315.2,316.8,7900.0],["2006-08-28",321.6,323.2,310.4,320.0,4909.0],["2006-08-29",320.0,334.4,304.0,334.4,8695.0],["2006-08-30",336.0,353.6,336.0,350.4,7883.0],["2006-08-31",353.6,360.0,350.4,353.6,8164.0],["2006-09-01",355.2,363.2,334.4,361.6,5302.0],["2006-09-05",363.2,369.6,350.4,369.6,6669.0],["2006-09-06",366.4,371.2,352.0,356.8,6163.0],["2006-09-07",352.0,356.8,344.0,347.2,6058.0],["2006-09-08",345.6,355.2,344.0,348.8,2795.0],["2006-09-11",344.0,353.6,342.4,353.6,2451.0],["2006-09-12",379.2,379.2,352.0,363.2,5093.0],["2006-09-13",360.0,363.2,358.4,363.2,4415.0],["2006-09-14",358.4,372.8,358.4,369.6,5246.0],["2006-09-15",371.2,372.8,348.8,358.4,10608.0],["2006-09-18",353.6,358.4,347.2,350.4,14176.0],["2006-09-19",340.8,368.0,340.8,368.0,24933.0],["2006-09-20",369.6,374.4,360.0,369.6,9686.0],["2006-09-21",366.4,376.0,360.0,368.0,17548.0],["2006-09-22",366.4,376.0,360.0,374.4,10631.0],["2006-09-25",371.2,372.8,363.2,369.6,3616.0],["2006-09-26",369.6,371.2,360.0,364.8,2448.0],["2006-09-27",361.6,374.4,361.6,366.4,3722.0],["2006-09-28",368.0,369.6,356.8,360.0,4016.0],["2006-09-29",360.0,363.2,345.6,348.8,4934.0],["2006-10-02",347.2,356.8,345.6,352.0,4664.0],["2006-10-03",348.8,360.0,345.6,353.6,2666.0],["2006-10-04",352.0,376.0,348.8,376.0,5904.0],["2006-10-05",366.4,374.4,366.4,369.6,4784.0],["2006-10-06",366.4,374.4,363.2,371.2,2900.0],["2006-10-09",369.6,371.2,360.0,364.8,2783.0],["2006-10-10",366.4,369.6,352.0,352.0,5246.0],["2006-10-11",348.8,366.4,348.8,355.2,2845.0],["2006-10-12",356.8,369.6,353.6,368.0,4029.0],["2006-10-13",368.0,376.0,364.8,374.4,9137.0],["2006-10-16",372.8,379.2,371.2,376.0,3726.0],["2006-10-17",372.8,376.0,360.0,369.6,2549.0],["2006-10-18",369.6,382.4,363.2,364.8,4003.0],["2006-10-19",363.2,376.0,363.2,374.4,5458.0],["2006-10-20",376.0,376.0,366.4,369.6,3044.0],["2006-10-23",376.0,377.6,366.4,372.8,2393.0],["2006-10-24",369.6,371.2,366.4,369.6,2841.0],["2006-10-25",369.6,374.4,364.8,372.8,3286.0],["2006-10-26",376.0,382.4,371.2,382.4,4696.0],["2006-10-27",379.2,392.0,361.6,361.6,7312.0],["2006-10-30",358.4,366.4,348.8,352.0,5154.0],["2006-10-31",352.0,356.8,342.4,348.8,4363.0],["2006-11-01",348.8,353.6,336.0,337.6,5278.0],["2006-11-02",334.4,342.4,329.6,339.2,4382.0],["2006-11-03",342.4,345.6,332.8,337.6,2641.0],["2006-11-06",339.2,340.8,332.8,336.0,8757.0],["2006-11-07",334.4,339.2,328.0,331.2,4792.0],["2006-11-08",328.0,336.0,315.2,316.8,6349.0],["2006-11-09",339.2,360.0,329.6,350.4,21578.0],["2006-11-10",350.4,363.2,345.6,356.8,14252.0],["2006-11-13",353.6,372.8,352.0,371.2,14189.0],["2006-11-14",369.6,376.0,361.6,376.0,12101.0],["2006-11-15",372.8,382.4,368.0,382.4,3552.0],["2006-11-16",382.4,384.0,364.8,380.8,6506.0],["2006-11-17",380.8,382.4,374.4,379.2,5140.0],["2006-11-20",371.2,384.0,366.4,384.0,7400.0],["2006-11-21",384.0,387.2,376.0,382.4,3075.0],["2006-11-22",380.8,384.0,377.6,379.2,1831.0],["2006-11-24",376.0,384.0,372.8,379.2,1170.0],["2006-11-27",376.0,380.8,366.4,371.2,10958.0],["2006-11-28",369.6,379.2,366.4,376.0,6731.0],["2006-11-29",379.2,388.8,371.2,382.4,5138.0],["2006-11-30",384.0,384.0,374.4,377.6,4582.0],["2006-12-01",377.6,380.8,364.8,372.8,5118.0],["2006-12-04",372.8,393.6,366.4,392.0,5376.0],["2006-12-05",393.6,401.6,388.8,400.0,4121.0],["2006-12-06",396.8,398.4,387.2,388.8,2643.0],["2006-12-07",380.8,392.0,374.4,387.2,2933.0],["2006-12-08",380.8,384.0,368.0,371.2,2941.0],["2006-12-11",369.6,380.8,368.0,376.0,2464.0],["2006-12-12",374.4,380.8,366.4,371.2,3026.0],["2006-12-13",374.4,379.2,366.4,377.6,5141.0],["2006-12-14",377.6,380.8,369.6,372.8,4114.0],["2006-12-15",374.4,376.0,368.0,368.0,8069.0],["2006-12-18",368.0,376.0,364.8,368.0,5016.0],["2006-12-19",368.0,374.4,360.0,372.8,3671.0],["2006-12-20",374.4,374.4,368.0,368.0,2844.0],["2006-12-21",368.0,374.4,366.4,371.2,2811.0],["2006-12-22",374.4,374.4,361.6,363.2,2316.0],["2006-12-26",361.6,377.6,361.6,376.0,3441.0],["2006-12-27",376.0,379.2,366.4,376.0,2946.0],["2006-12-28",371.2,377.6,366.4,366.4,2689.0],["2006-12-29",363.2,376.0,361.6,371.2,8723.0],["2007-01-03",372.8,379.2,363.2,369.6,3823.0],["2007-01-04",369.6,382.4,363.2,380.8,2709.0],["2007-01-05",376.0,382.4,364.8,364.8,3897.0],["2007-01-08",363.2,371.2,363.2,369.6,9631.0],["2007-01-09",366.4,374.4,366.4,371.2,3716.0],["2007-01-10",368.0,380.8,366.4,379.2,3146.0],["2007-01-11",380.8,380.8,369.6,371.2,3696.0],["2007-01-12",369.6,384.0,368.0,382.4,2987.0],["2007-01-16",385.6,392.0,382.4,388.8,4640.0],["2007-01-17",388.8,392.0,377.6,382.4,4205.0],["2007-01-18",380.8,384.0,360.0,361.6,5396.0],["2007-01-19",360.0,371.2,356.8,366.4,3446.0],["2007-01-22",366.4,374.4,348.8,358.4,4234.0],["2007-01-23",356.8,366.4,355.2,363.2,3168.0],["2007-01-24",364.8,384.0,360.0,382.4,10482.0],["2007-01-25",379.2,388.8,376.0,380.8,5619.0],["2007-01-26",384.0,387.2,376.0,384.0,5800.0],["2007-01-29",382.4,396.8,380.8,395.2,3584.0],["2007-01-30",395.2,395.2,385.6,390.4,7826.0],["2007-01-31",396.8,416.0,382.4,398.4,7476.0],["2007-02-01",400.0,411.2,396.8,408.0,4104.0],["2007-02-02",406.4,406.4,400.0,404.8,3451.0],["2007-02-05",404.8,404.8,395.2,398.4,3781.0],["2007-02-06",379.2,395.2,372.8,382.4,7539.0],["2007-02-07",376.0,390.4,374.4,382.4,3792.0],["2007-02-08",384.0,398.4,379.2,387.2,3143.0],["2007-02-09",385.6,390.4,379.2,384.0,2968.0],["2007-02-12",388.8,395.2,384.0,395.2,5518.0],["2007-02-13",392.0,404.8,388.8,400.0,15276.0],["2007-02-14",396.8,406.4,396.8,401.6,4626.0],["2007-02-15",400.0,411.2,400.0,406.4,3199.0],["2007-02-16",406.4,409.6,392.0,408.0,4689.0],["2007-02-20",408.0,416.0,400.0,416.0,11366.0],["2007-02-21",416.0,420.8,414.4,419.2,8702.0],["2007-02-22",419.2,424.0,411.2,420.8,3654.0],["2007-02-23",420.8,433.6,416.0,430.4,4216.0],["2007-02-26",420.8,435.2,403.2,428.8,4847.0],["2007-02-27",390.4,422.4,366.4,398.4,7595.0],["2007-02-28",395.2,425.6,392.0,395.2,5483.0],["2007-03-01",385.6,416.0,376.0,398.4,4892.0],["2007-03-02",395.2,400.0,380.8,387.2,5341.0],["2007-03-05",400.0,400.0,384.0,385.6,5221.0],["2007-03-06",390.4,411.2,387.2,411.2,3364.0],["2007-03-07",409.6,409.6,400.0,408.0,23332.0],["2007-03-08",411.2,419.2,404.8,417.6,7106.0],["2007-03-09",422.4,432.0,406.4,414.4,13128.0],["2007-03-12",416.0,420.8,406.4,417.6,1795.0],["2007-03-13",416.0,424.0,400.0,408.0,6420.0],["2007-03-14",406.4,419.2,393.6,416.0,11359.0],["2007-03-15",414.4,417.6,411.2,414.4,10776.0],["2007-03-16",412.8,416.0,404.8,416.0,14404.0],["2007-03-19",416.0,419.2,404.8,414.4,5513.0],["2007-03-20",412.8,417.6,400.0,414.4,4041.0],["2007-03-21",414.4,432.0,411.2,428.8,4029.0],["2007-03-22",427.2,432.0,417.6,430.4,3280.0],["2007-03-23",428.8,435.2,425.6,432.0,1667.0],["2007-03-26",428.8,436.8,425.6,433.6,2189.0],["2007-03-27",430.4,438.4,425.6,435.2,2453.0],["2007-03-28",432.0,438.4,425.6,432.0,2501.0],["2007-03-29",433.6,435.2,419.2,428.8,4583.0],["2007-03-30",428.8,433.6,422.4,432.0,3767.0],["2007-04-02",430.4,433.6,422.4,428.8,4609.0],["2007-04-03",428.8,440.0,427.2,432.0,3034.0],["2007-04-04",430.4,436.8,424.0,430.4,6279.0],["2007-04-05",425.6,435.2,425.6,432.0,8593.0],["2007-04-09",438.4,440.0,430.4,433.6,3576.0],["2007-04-10",432.0,444.8,432.0,436.8,4959.0],["2007-04-11",436.8,438.4,432.0,435.2,3064.0],["2007-04-12",432.0,451.2,432.0,451.2,2851.0],["2007-04-13",448.0,462.4,443.2,462.4,2421.0],["2007-04-16",459.2,467.2,454.4,464.0,6578.0],["2007-04-17",462.4,470.4,457.6,470.4,3509.0],["2007-04-18",467.2,468.8,451.2,459.2,2821.0],["2007-04-19",449.6,456.0,441.6,446.4,3105.0],["2007-04-20",460.8,464.0,441.6,444.8,3953.0],["2007-04-23",441.6,457.6,436.8,438.4,4419.0],["2007-04-24",436.8,443.2,432.0,441.6,4448.0],["2007-04-25",444.8,448.0,436.8,441.6,2278.0],["2007-04-26",440.0,448.0,435.2,444.8,4055.0],["2007-04-27",438.4,443.2,438.4,440.0,2679.0],["2007-04-30",438.4,441.6,432.0,440.0,5079.0],["2007-05-01",436.8,446.4,432.0,446.4,2245.0],["2007-05-02",441.6,456.0,436.8,452.8,3092.0],["2007-05-03",444.8,459.2,435.2,438.4,1732.0],["2007-05-04",440.0,444.8,436.8,444.8,2065.0],["2007-05-07",440.0,441.6,417.6,432.0,3656.0],["2007-05-08",428.8,433.6,417.6,428.8,3651.0],["2007-05-09",424.0,428.8,417.6,427.2,3601.0],["2007-05-10",417.6,424.0,414.4,416.0,6417.0],["2007-05-11",409.6,428.8,377.6,427.2,3553.0],["2007-05-14",428.8,428.8,414.4,422.4,3548.0],["2007-05-15",420.8,425.6,414.4,419.2,4018.0],["2007-05-16",419.2,427.2,409.6,422.4,2888.0],["2007-05-17",420.8,425.6,411.2,425.6,3799.0],["2007-05-18",420.8,440.0,417.6,435.2,4182.0],["2007-05-21",433.6,443.2,427.2,440.0,2736.0],["2007-05-22",433.6,454.4,428.8,448.0,4043.0],["2007-05-23",438.4,451.2,433.6,436.8,4078.0],["2007-05-24",398.4,470.4,398.4,468.8,16289.0],["2007-05-25",470.4,470.4,457.6,468.8,7659.0],["2007-05-29",468.8,492.8,462.4,478.4,12560.0],["2007-05-30",470.4,523.2,465.6,510.4,15391.0],["2007-05-31",524.8,524.8,483.2,494.4,18066.0],["2007-06-01",494.4,499.2,480.0,483.2,11151.0],["2007-06-04",478.4,483.2,473.6,480.0,10537.0],["2007-06-05",476.8,483.2,465.6,473.6,6707.0],["2007-06-06",468.8,480.0,467.2,480.0,3953.0],["2007-06-07",475.2,480.0,467.2,470.4,6359.0],["2007-06-08",470.4,504.0,468.8,496.0,6051.0],["2007-06-11",494.4,494.4,481.6,484.8,3718.0],["2007-06-12",483.2,504.0,483.2,494.4,6651.0],["2007-06-13",494.4,494.4,472.0,480.0,10001.0],["2007-06-14",478.4,489.6,472.0,478.4,5743.0],["2007-06-15",488.0,488.0,473.6,483.2,8289.0],["2007-06-18",478.4,486.4,473.6,481.6,2583.0],["2007-06-19",478.4,496.0,476.8,488.0,3451.0],["2007-06-20",488.0,491.2,476.8,486.4,5548.0],["2007-06-21",483.2,500.8,480.0,496.0,9173.0],["2007-06-22",494.4,502.4,481.6,488.0,10454.0],["2007-06-25",484.8,491.2,478.4,484.8,5481.0],["2007-06-26",488.0,496.0,478.4,488.0,3944.0],["2007-06-27",481.6,512.0,480.0,507.2,7060.0],["2007-06-28",512.0,539.2,507.2,526.4,10690.0],["2007-06-29",520.0,537.6,504.0,507.2,7508.0],["2007-07-02",508.8,515.2,504.0,510.4,9096.0],["2007-07-03",510.4,513.6,505.6,507.2,3519.0],["2007-07-05",502.4,513.6,497.6,510.4,5680.0],["2007-07-06",507.2,523.2,505.6,510.4,4460.0],["2007-07-09",508.8,524.8,505.6,515.2,8124.0],["2007-07-10",508.8,523.2,497.6,502.4,7640.0],["2007-07-11",500.8,507.2,486.4,494.4,6344.0],["2007-07-12",488.0,528.0,486.4,524.8,8194.0],["2007-07-13",518.4,526.4,505.6,507.2,5052.0],["2007-07-16",504.0,516.8,488.0,497.6,4141.0],["2007-07-17",497.6,510.4,488.0,502.4,4042.0],["2007-07-18",489.6,499.2,462.4,484.8,4924.0],["2007-07-19",486.4,502.4,481.6,499.2,2909.0],["2007-07-20",497.6,499.2,475.2,494.4,8783.0],["2007-07-23",492.8,500.8,488.0,496.0,4651.0],["2007-07-24",492.8,500.8,491.2,497.6,7790.0],["2007-07-25",499.2,508.8,496.0,500.8,6173.0],["2007-07-26",497.6,508.8,486.4,497.6,10750.0],["2007-07-27",496.0,504.0,480.0,488.0,6106.0],["2007-07-30",484.8,484.8,452.8,467.2,6521.0],["2007-07-31",470.4,478.4,451.2,452.8,5431.0],["2007-08-01",449.6,464.0,443.2,456.0,4696.0],["2007-08-02",456.0,496.0,428.8,484.8,12805.0],["2007-08-03",484.8,491.2,460.8,481.6,8604.0],["2007-08-06",470.4,481.6,451.2,475.2,13428.0],["2007-08-07",476.8,499.2,472.0,488.0,10634.0],["2007-08-08",496.0,504.0,454.4,478.4,12809.0],["2007-08-09",470.4,494.4,460.8,472.0,8243.0],["2007-08-10",460.8,494.4,456.0,464.0,14214.0],["2007-08-13",478.4,502.4,478.4,484.8,7949.0],["2007-08-14",480.0,504.0,470.4,480.0,8313.0],["2007-08-15",476.8,496.0,464.0,472.0,5884.0],["2007-08-16",470.4,510.4,464.0,510.4,7585.0],["2007-08-17",524.8,536.0,507.2,528.0,11176.0],["2007-08-20",521.6,528.0,504.0,528.0,6309.0],["2007-08-21",528.0,536.0,513.6,520.0,4574.0],["2007-08-22",524.8,537.6,516.8,534.4,7201.0],["2007-08-23",536.0,536.0,520.0,526.4,2994.0],["2007-08-24",526.4,536.0,508.8,536.0,4748.0],["2007-08-27",532.8,532.8,515.2,528.0,3221.0],["2007-08-28",524.8,524.8,502.4,502.4,4261.0],["2007-08-29",505.6,536.0,504.0,536.0,5194.0],["2007-08-30",537.6,537.6,507.2,512.0,8953.0],["2007-08-31",515.2,520.0,505.6,513.6,5340.0],["2007-09-04",520.0,524.8,510.4,521.6,3869.0],["2007-09-05",515.2,548.8,512.0,542.4,7427.0],["2007-09-06",542.4,544.0,526.4,539.2,5317.0],["2007-09-07",496.0,537.6,496.0,507.2,8911.0],["2007-09-10",510.4,531.2,510.4,526.4,8616.0],["2007-09-11",528.0,536.0,523.2,523.2,5248.0],["2007-09-12",523.2,528.0,512.0,515.2,4252.0],["2007-09-13",515.2,524.8,499.2,523.2,8291.0],["2007-09-14",516.8,523.2,508.8,520.0,6971.0],["2007-09-17",516.8,521.6,515.2,518.4,13519.0],["2007-09-18",520.0,544.0,518.4,542.4,8470.0],["2007-09-19",544.0,552.0,518.4,529.6,11694.0],["2007-09-20",524.8,542.4,521.6,540.8,11741.0],["2007-09-21",544.0,558.4,531.2,553.6,13881.0],["2007-09-24",552.0,574.4,545.6,558.4,19846.0],["2007-09-25",553.6,561.6,548.8,558.4,6906.0],["2007-09-26",561.6,576.0,560.0,572.8,11524.0],["2007-09-27",576.0,577.6,553.6,568.0,6036.0],["2007-09-28",566.4,572.8,536.0,544.0,8038.0],["2007-10-01",547.2,568.0,547.2,566.4,6010.0],["2007-10-02",564.8,576.0,548.8,564.8,8698.0],["2007-10-03",561.6,577.6,555.2,561.6,11971.0],["2007-10-04",564.8,580.8,563.2,580.8,7101.0],["2007-10-05",585.6,595.2,580.8,592.0,23479.0],["2007-10-08",584.0,600.0,580.8,595.2,10948.0],["2007-10-09",592.0,609.6,592.0,608.0,7561.0],["2007-10-10",606.4,630.4,606.4,624.0,19191.0],["2007-10-11",624.0,628.8,582.4,595.2,8332.0],["2007-10-12",595.2,617.6,590.4,596.8,5991.0],["2007-10-15",601.6,601.6,582.4,595.2,5493.0],["2007-10-16",595.2,611.2,590.4,609.6,5539.0],["2007-10-17",651.2,678.4,640.0,654.4,35329.0],["2007-10-18",654.4,664.0,627.2,664.0,11739.0],["2007-10-19",664.0,670.4,633.6,643.2,8908.0],["2007-10-22",632.0,654.4,617.6,648.0,6771.0],["2007-10-23",651.2,656.0,617.6,640.0,9294.0],["2007-10-24",630.4,652.8,609.6,638.4,11596.0],["2007-10-25",643.2,643.2,585.6,595.2,18728.0],["2007-10-26",590.4,632.0,582.4,614.4,11738.0],["2007-10-29",612.8,627.2,601.6,612.8,8716.0],["2007-10-30",609.6,614.4,590.4,592.0,12046.0],["2007-10-31",592.0,640.0,585.6,640.0,15601.0],["2007-11-01",627.2,638.4,592.0,600.0,9852.0],["2007-11-02",604.8,616.0,590.4,608.0,5456.0],["2007-11-05",601.6,606.4,590.4,598.4,4686.0],["2007-11-06",598.4,616.0,584.0,612.8,8861.0],["2007-11-07",606.4,612.8,574.4,579.2,8008.0],["2007-11-08",569.6,603.2,569.6,593.6,8091.0],["2007-11-09",584.0,592.0,531.2,540.8,9324.0],["2007-11-12",544.0,558.4,531.2,537.6,4964.0],["2007-11-13",542.4,576.0,531.2,576.0,8282.0],["2007-11-14",576.0,580.8,542.4,548.8,5078.0],["2007-11-15",545.6,555.2,537.6,544.0,4448.0],["2007-11-16",544.0,544.0,515.2,528.0,5083.0],["2007-11-19",521.6,531.2,507.2,529.6,4981.0],["2007-11-20",513.6,534.4,497.6,520.0,5706.0],["2007-11-21",516.8,523.2,505.6,515.2,3564.0],["2007-11-23",516.8,520.0,508.8,516.8,1733.0],["2007-11-26",516.8,520.0,492.8,497.6,4455.0],["2007-11-27",497.6,521.6,497.6,507.2,4884.0],["2007-11-28",515.2,539.2,505.6,536.0,6929.0],["2007-11-29",531.2,534.4,518.4,523.2,3193.0],["2007-11-30",531.2,534.4,496.0,507.2,4796.0],["2007-12-03",518.4,518.4,472.0,478.4,4375.0],["2007-12-04",473.6,484.8,465.6,472.0,7208.0],["2007-12-05",472.0,500.8,472.0,494.4,6754.0],["2007-12-06",488.0,521.6,488.0,518.4,4597.0],["2007-12-07",518.4,518.4,491.2,499.2,2886.0],["2007-12-10",497.6,529.6,486.4,518.4,5673.0],["2007-12-11",520.0,526.4,465.6,470.4,6463.0],["2007-12-12",484.8,488.0,460.8,462.4,8590.0],["2007-12-13",459.2,476.8,457.6,472.0,10207.0],["2007-12-14",464.0,470.4,456.0,457.6,7529.0],["2007-12-17",454.4,462.4,449.6,451.2,5720.0],["2007-12-18",454.4,457.6,427.2,432.0,10967.0],["2007-12-19",432.0,433.6,424.0,427.2,9315.0],["2007-12-20",430.4,438.4,420.8,433.6,7984.0],["2007-12-21",440.0,448.0,430.4,448.0,12417.0],["2007-12-24",456.0,456.0,441.6,443.2,1956.0],["2007-12-26",435.2,444.8,430.4,430.4,4409.0],["2007-12-27",432.0,432.0,398.4,398.4,7991.0],["2007-12-28",400.0,435.2,400.0,430.4,9253.0],["2007-12-31",427.2,432.0,417.6,430.4,10152.0],["2008-01-02",428.8,432.0,414.4,417.6,5268.0],["2008-01-03",412.8,427.2,412.8,419.2,10416.0],["2008-01-04",424.0,424.0,363.2,400.0,8897.0],["2008-01-07",401.6,416.0,400.0,403.2,6863.0],["2008-01-08",404.8,409.6,382.4,384.0,7542.0],["2008-01-09",384.0,400.0,384.0,393.6,12779.0],["2008-01-10",388.8,403.2,384.0,400.0,6711.0],["2008-01-11",396.8,419.2,393.6,416.0,14978.0],["2008-01-14",424.0,446.4,414.4,432.0,29877.0],["2008-01-15",425.6,467.2,417.6,464.0,19033.0],["2008-01-16",464.0,478.4,449.6,472.0,26123.0],["2008-01-17",472.0,491.2,468.8,480.0,14086.0],["2008-01-18",483.2,489.6,476.8,481.6,14030.0],["2008-01-22",462.4,476.8,438.4,465.6,8041.0],["2008-01-23",448.0,452.8,435.2,449.6,15686.0],["2008-01-24",440.0,451.2,382.4,390.4,22599.0],["2008-01-25",395.2,398.4,379.2,390.4,21435.0],["2008-01-28",390.4,408.0,384.0,403.2,23559.0],["2008-01-29",404.8,408.0,376.0,377.6,10241.0],["2008-01-30",374.4,382.4,355.2,360.0,10252.0],["2008-01-31",353.6,377.6,353.6,368.0,13922.0],["2008-02-01",368.0,382.4,363.2,379.2,10708.0],["2008-02-04",379.2,416.0,369.6,400.0,14631.0],["2008-02-05",392.0,406.4,384.0,400.0,8844.0],["2008-02-06",403.2,412.8,390.4,401.6,9743.0],["2008-02-07",400.0,408.0,392.0,403.2,8306.0],["2008-02-08",400.0,403.2,388.8,401.6,5087.0],["2008-02-11",396.8,406.4,393.6,398.4,6294.0],["2008-02-12",398.4,404.8,393.6,401.6,5429.0],["2008-02-13",404.8,406.4,398.4,400.0,5387.0],["2008-02-14",400.0,403.2,390.4,400.0,5685.0],["2008-02-15",396.8,404.8,392.0,400.0,4581.0],["2008-02-19",396.8,403.2,387.2,390.4,9121.0],["2008-02-20",387.2,408.0,384.0,401.6,9709.0],["2008-02-21",403.2,409.6,393.6,400.0,4676.0],["2008-02-22",400.0,404.8,396.8,400.0,9293.0],["2008-02-25",400.0,408.0,395.2,406.4,3563.0],["2008-02-26",412.8,448.0,408.0,438.4,8372.0],["2008-02-27",430.4,440.0,417.6,425.6,5624.0],["2008-02-28",420.8,428.8,414.4,419.2,4294.0],["2008-02-29",412.8,422.4,392.0,400.0,4626.0],["2008-03-03",401.6,408.0,369.6,401.6,11111.0],["2008-03-04",398.4,406.4,392.0,404.8,4902.0],["2008-03-05",401.6,411.2,387.2,401.6,5091.0],["2008-03-06",398.4,406.4,396.8,400.0,5448.0],["2008-03-07",395.2,409.6,387.2,400.0,11525.0],["2008-03-10",401.6,404.8,392.0,393.6,9486.0],["2008-03-11",404.8,406.4,377.6,395.2,7502.0],["2008-03-12",396.8,419.2,393.6,409.6,4370.0],["2008-03-13",404.8,417.6,387.2,409.6,8163.0],["2008-03-14",414.4,414.4,380.8,385.6,3849.0],["2008-03-17",374.4,384.0,366.4,371.2,4762.0],["2008-03-18",380.8,404.8,366.4,403.2,4746.0],["2008-03-19",404.8,408.0,368.0,368.0,5801.0],["2008-03-20",376.0,401.6,352.0,361.6,18591.0],["2008-03-24",361.6,379.2,352.0,358.4,6837.0],["2008-03-25",358.4,366.4,344.0,355.2,6019.0],["2008-03-26",345.6,347.2,313.6,342.4,12029.0],["2008-03-27",342.4,344.0,321.6,334.4,7639.0],["2008-03-28",328.0,340.8,323.2,324.8,4378.0],["2008-03-31",329.6,347.2,323.2,342.4,8461.0],["2008-04-01",342.4,352.0,326.4,347.2,6621.0],["2008-04-02",345.6,363.2,340.8,353.6,4824.0],["2008-04-03",352.0,368.0,350.4,361.6,7251.0],["2008-04-04",361.6,376.0,350.4,371.2,4214.0],["2008-04-07",376.0,408.0,366.4,382.4,5090.0],["2008-04-08",379.2,384.0,368.0,376.0,6026.0],["2008-04-09",377.6,380.8,336.0,342.4,5390.0],["2008-04-10",344.0,345.6,334.4,339.2,8789.0],["2008-04-11",334.4,339.2,321.6,323.2,4795.0],["2008-04-14",324.8,336.0,320.0,321.6,6353.0],["2008-04-15",324.8,331.2,323.2,326.4,3783.0],["2008-04-16",334.4,334.4,320.0,324.8,5230.0],["2008-04-17",324.8,332.8,318.4,321.6,5491.0],["2008-04-18",324.8,328.0,320.0,323.2,4096.0],["2008-04-21",320.0,337.6,320.0,324.8,6379.0],["2008-04-22",321.6,326.4,315.2,315.2,7659.0],["2008-04-23",315.2,315.2,288.0,297.6,10599.0],["2008-04-24",296.0,299.2,288.0,289.6,5791.0],["2008-04-25",288.0,296.0,275.2,281.6,8167.0],["2008-04-28",294.4,299.2,283.2,296.0,9716.0],["2008-04-29",296.0,296.0,280.0,286.4,7388.0],["2008-04-30",288.0,292.8,267.2,280.0,10208.0],["2008-05-01",280.0,289.6,268.8,289.6,5842.0],["2008-05-02",291.2,296.0,257.6,267.2,9713.0],["2008-05-05",276.8,276.8,257.6,260.8,6479.0],["2008-05-06",260.8,262.4,249.6,259.2,5121.0],["2008-05-07",260.8,264.0,248.0,248.0,4795.0],["2008-05-08",249.6,257.6,246.4,249.6,5677.0],["2008-05-09",248.0,254.4,246.4,248.0,6436.0],["2008-05-12",249.6,265.6,249.6,262.4,3173.0],["2008-05-13",262.4,273.6,243.2,272.0,7551.0],["2008-05-14",280.0,283.2,268.8,278.4,4569.0],["2008-05-15",283.2,300.8,268.8,300.8,6138.0],["2008-05-16",280.0,318.4,272.0,316.8,13296.0],["2008-05-19",320.0,320.0,294.4,304.0,7510.0],["2008-05-20",300.8,304.0,280.0,300.8,8789.0],["2008-05-21",294.4,304.0,275.2,280.0,10573.0],["2008-05-22",278.4,284.8,276.8,281.6,4309.0],["2008-05-23",280.0,288.0,272.0,275.2,4470.0],["2008-05-27",275.2,280.0,260.8,272.0,5700.0],["2008-05-28",273.6,278.4,267.2,270.4,1983.0],["2008-05-29",270.4,275.2,265.6,272.0,4146.0],["2008-05-30",270.4,276.8,264.0,273.6,6076.0],["2008-06-02",272.0,278.4,251.2,265.6,6839.0],["2008-06-03",267.2,288.0,249.6,272.0,5644.0],["2008-06-04",281.6,299.2,272.0,296.0,6456.0],["2008-06-05",296.0,315.2,296.0,313.6,6945.0],["2008-06-06",310.4,315.2,299.2,302.4,6027.0],["2008-06-09",299.2,304.0,256.0,259.2,7988.0],["2008-06-10",257.6,270.4,241.6,259.2,16396.0],["2008-06-11",257.6,259.2,243.2,249.6,11403.0],["2008-06-12",252.8,259.2,228.8,238.4,9441.0],["2008-06-13",243.2,243.2,232.0,238.4,3535.0],["2008-06-16",236.8,246.4,232.0,243.2,6435.0],["2008-06-17",244.8,249.6,240.0,241.6,3744.0],["2008-06-18",244.8,262.4,240.0,257.6,5772.0],["2008-06-19",257.6,264.0,246.4,252.8,2046.0],["2008-06-20",251.2,252.8,240.0,248.0,7009.0],["2008-06-23",248.0,248.0,232.0,236.8,5608.0],["2008-06-24",233.6,240.0,232.0,236.8,3878.0],["2008-06-25",238.4,238.4,235.2,236.8,2960.0],["2008-06-26",235.2,236.8,224.0,224.0,3689.0],["2008-06-27",224.0,228.8,212.8,219.2,24651.0],["2008-06-30",217.6,224.0,216.0,216.0,7498.0],["2008-07-01",214.4,220.8,206.4,216.0,8494.0],["2008-07-02",216.0,217.6,206.4,216.0,7224.0],["2008-07-03",212.8,224.0,206.4,212.8,3088.0],["2008-07-07",214.4,216.0,195.2,201.6,9141.0],["2008-07-08",200.0,206.4,195.2,203.2,8271.0],["2008-07-09",203.2,204.8,198.4,201.6,5610.0],["2008-07-10",201.6,204.8,200.0,200.0,3808.0],["2008-07-11",196.8,198.4,188.8,193.6,8211.0],["2008-07-14",195.2,200.0,188.8,192.0,7907.0],["2008-07-15",188.8,196.8,188.8,196.8,6969.0],["2008-07-16",198.4,227.2,192.0,212.8,5611.0],["2008-07-17",212.8,220.8,204.8,212.8,4772.0],["2008-07-18",212.8,212.8,200.0,206.4,5609.0],["2008-07-21",206.4,206.4,190.4,198.4,4698.0],["2008-07-22",192.0,209.6,188.8,209.6,7014.0],["2008-07-23",209.6,224.0,204.8,208.0,4059.0],["2008-07-24",209.6,212.8,201.6,208.0,3833.0],["2008-07-25",211.2,216.0,206.4,212.8,5221.0],["2008-07-28",212.8,235.2,212.8,230.4,8576.0],["2008-07-29",225.6,241.6,225.6,233.6,15679.0],["2008-07-30",240.0,262.4,240.0,260.8,17571.0],["2008-07-31",256.0,267.2,254.4,262.4,13623.0],["2008-08-01",264.0,264.0,256.0,257.6,11359.0],["2008-08-04",259.2,268.8,251.2,254.4,10473.0],["2008-08-05",256.0,278.4,254.4,257.6,15559.0],["2008-08-06",256.0,256.0,244.8,249.6,7444.0],["2008-08-07",248.0,257.6,248.0,252.8,6714.0],["2008-08-08",251.2,262.4,251.2,257.6,6085.0],["2008-08-11",257.6,281.6,257.6,281.6,7255.0],["2008-08-12",281.6,286.4,268.8,275.2,6273.0],["2008-08-13",275.2,276.8,257.6,259.2,6674.0],["2008-08-14",264.0,302.4,264.0,296.0,7592.0],["2008-08-15",302.4,312.0,288.0,299.2,5829.0],["2008-08-18",300.8,300.8,284.8,291.2,3901.0],["2008-08-19",284.8,292.8,278.4,281.6,4214.0],["2008-08-20",281.6,281.6,251.2,265.6,6809.0],["2008-08-21",262.4,267.2,260.8,260.8,2021.0],["2008-08-22",260.8,267.2,257.6,264.0,6476.0],["2008-08-25",264.0,264.0,257.6,260.8,1674.0],["2008-08-26",259.2,278.4,259.2,278.4,3359.0],["2008-08-27",276.8,288.0,268.8,286.4,2995.0],["2008-08-28",288.0,296.0,286.4,289.6,4056.0],["2008-08-29",286.4,288.0,275.2,283.2,2436.0],["2008-09-02",294.4,296.0,272.0,276.8,3619.0],["2008-09-03",275.2,286.4,275.2,278.4,2426.0],["2008-09-04",275.2,278.4,270.4,272.0,1769.0],["2008-09-05",272.0,276.8,265.6,275.2,2388.0],["2008-09-08",280.0,288.0,278.4,286.4,3712.0],["2008-09-09",288.0,291.2,275.2,275.2,3680.0],["2008-09-10",288.0,296.0,275.2,296.0,4316.0],["2008-09-11",289.6,291.2,268.8,278.4,4558.0],["2008-09-12",276.8,276.8,265.6,268.8,5305.0],["2008-09-15",256.0,275.2,256.0,256.0,2364.0],["2008-09-16",256.0,276.8,254.4,276.8,5461.0],["2008-09-17",273.6,273.6,251.2,251.2,6874.0],["2008-09-18",257.6,260.8,225.6,252.8,11551.0],["2008-09-19",265.6,297.6,233.6,297.6,19913.0],["2008-09-22",286.4,286.4,249.6,259.2,6054.0],["2008-09-23",267.2,268.8,233.6,235.2,3432.0],["2008-09-24",243.2,243.2,216.0,222.4,5819.0],["2008-09-25",222.4,228.8,217.6,219.2,4241.0],["2008-09-26",216.0,224.0,214.4,222.4,4267.0],["2008-09-29",219.2,219.2,153.6,156.8,14406.0],["2008-09-30",174.4,254.4,158.4,168.0,13751.0],["2008-10-01",187.2,187.2,156.8,160.0,7278.0],["2008-10-02",174.4,176.0,156.8,161.6,6836.0],["2008-10-03",140.8,168.0,139.2,139.2,5918.0],["2008-10-06",142.4,148.8,120.0,131.2,7834.0],["2008-10-07",121.6,139.2,83.2,104.0,18620.0],["2008-10-08",104.0,136.0,96.0,104.0,6688.0],["2008-10-09",126.4,128.0,75.2,78.4,9563.0],["2008-10-10",80.0,156.8,75.2,75.2,8444.0],["2008-10-13",112.0,128.0,100.8,121.6,8965.0],["2008-10-14",128.0,128.0,104.0,110.4,6658.0],["2008-10-15",144.0,144.0,92.8,96.0,3466.0],["2008-10-16",124.8,124.8,72.0,86.4,21363.0],["2008-10-17",78.4,83.2,76.8,76.8,27688.0],["2008-10-20",80.0,105.6,80.0,84.8,7348.0],["2008-10-21",84.8,84.8,76.8,80.0,6619.0],["2008-10-22",80.0,96.0,80.0,80.0,2769.0],["2008-10-23",80.0,96.0,60.8,64.0,19181.0],["2008-10-24",56.0,67.2,56.0,57.6,3019.0],["2008-10-27",80.0,80.0,54.4,54.4,3894.0],["2008-10-28",70.4,72.0,54.4,56.0,8993.0],["2008-10-29",60.8,65.6,49.6,51.2,4944.0],["2008-10-30",59.2,59.2,49.6,51.2,6488.0],["2008-10-31",57.6,57.6,44.8,46.4,38456.0],["2008-11-03",49.6,56.0,41.6,51.2,67289.0],["2008-11-04",57.6,62.4,51.2,60.8,27055.0],["2008-11-05",56.0,73.6,56.0,60.8,12693.0],["2008-11-06",60.8,67.2,52.8,54.4,3301.0],["2008-11-07",48.0,57.6,46.4,48.0,4521.0],["2008-11-10",49.6,56.0,43.2,46.4,5514.0],["2008-11-11",56.0,59.2,43.2,46.4,2669.0],["2008-11-12",46.4,49.6,28.8,38.4,5419.0],["2008-11-13",32.0,48.0,25.6,27.2,19071.0],["2008-11-14",49.6,49.6,24.0,27.2,98414.0],["2008-11-17",28.8,33.6,25.6,25.6,5786.0],["2008-11-18",28.8,33.6,24.0,25.6,15978.0],["2008-11-19",27.2,27.2,22.4,22.4,4602.0],["2008-11-20",17.6,24.0,17.6,17.6,11648.0],["2008-11-21",24.0,24.0,16.0,22.4,16752.0],["2008-11-24",24.0,32.0,14.4,24.0,26081.0],["2008-11-25",25.6,32.0,16.0,32.0,48378.0],["2008-11-26",25.6,27.2,20.8,22.4,27501.0],["2008-11-28",24.0,24.0,19.2,19.2,13349.0],["2008-12-01",22.4,24.0,17.6,17.6,28013.0],["2008-12-02",22.4,22.4,16.0,17.6,50037.0],["2008-12-03",20.8,22.4,16.0,19.2,126416.0],["2008-12-04",19.2,24.0,19.2,22.4,18204.0],["2008-12-05",25.6,40.0,22.4,40.0,71788.0],["2008-12-08",40.0,40.0,32.0,36.8,17778.0],["2008-12-09",36.8,48.0,35.2,43.2,19341.0],["2008-12-10",44.8,49.6,35.2,44.8,11767.0],["2008-12-11",48.0,48.0,35.2,36.8,9136.0],["2008-12-12",41.6,48.0,36.8,48.0,15116.0],["2008-12-15",49.6,49.6,44.8,44.8,10374.0],["2008-12-16",44.8,51.2,44.8,51.2,8374.0],["2008-12-17",51.2,51.2,44.8,48.0,6614.0],["2008-12-18",48.0,51.2,43.2,43.2,5323.0],["2008-12-19",46.4,49.6,40.0,40.0,12752.0],["2008-12-22",46.4,46.4,40.0,43.2,7837.0],["2008-12-23",44.8,72.0,43.2,54.4,18824.0],["2008-12-24",57.6,57.6,48.0,54.4,1974.0],["2008-12-26",62.4,62.4,54.4,57.6,2579.0],["2008-12-29",59.2,59.2,49.6,54.4,5433.0],["2008-12-30",56.0,57.6,54.4,56.0,6099.0],["2008-12-31",54.4,59.2,54.4,57.6,6224.0],["2009-01-02",59.2,76.8,56.0,73.6,12395.0],["2009-01-05",72.0,80.0,65.6,80.0,6328.0],["2009-01-06",80.0,94.4,76.8,89.6,11926.0],["2009-01-07",88.0,91.2,72.0,76.8,8514.0],["2009-01-08",78.4,80.0,73.6,75.2,3260.0],["2009-01-09",76.8,80.0,64.0,67.2,10728.0],["2009-01-12",68.8,70.4,56.0,56.0,8044.0],["2009-01-13",57.6,62.4,48.0,51.2,8496.0],["2009-01-14",51.2,51.2,41.6,48.0,9418.0],["2009-01-15",44.8,57.6,44.8,49.6,6159.0],["2009-01-16",51.2,64.0,51.2,57.6,4264.0],["2009-01-20",56.0,59.2,46.4,46.4,5104.0],["2009-01-21",48.0,57.6,48.0,56.0,4389.0],["2009-01-22",56.0,56.0,49.6,49.6,2316.0],["2009-01-23",38.4,49.6,38.4,44.8,11703.0],["2009-01-26",46.4,56.0,44.8,52.8,10289.0],["2009-01-27",56.0,57.6,49.6,56.0,7746.0],["2009-01-28",56.0,67.2,56.0,65.6,11926.0],["2009-01-29",67.2,67.2,57.6,59.2,6969.0],["2009-01-30",81.6,92.8,76.8,81.6,26713.0],["2009-02-02",81.6,96.0,78.4,96.0,18239.0],["2009-02-03",92.8,96.0,78.4,86.4,16547.0],["2009-02-04",84.8,88.0,81.6,83.2,9569.0],["2009-02-05",81.6,92.8,72.0,88.0,11709.0],["2009-02-06",92.8,96.0,88.0,96.0,7749.0],["2009-02-09",96.0,112.0,89.6,105.6,7363.0],["2009-02-10",104.0,112.0,100.8,107.2,12740.0],["2009-02-11",108.8,112.0,100.8,105.6,4651.0],["2009-02-12",102.4,112.0,102.4,107.2,7107.0],["2009-02-13",99.2,112.0,88.0,105.6,9801.0],["2009-02-17",102.4,108.8,92.8,92.8,4059.0],["2009-02-18",96.0,96.0,81.6,86.4,6398.0],["2009-02-19",89.6,91.2,81.6,86.4,7788.0],["2009-02-20",84.8,84.8,73.6,75.2,8537.0],["2009-02-23",75.2,80.0,67.2,72.0,6611.0],["2009-02-24",72.0,86.4,67.2,83.2,8498.0],["2009-02-25",83.2,83.2,70.4,72.0,4177.0],["2009-02-26",75.2,75.2,65.6,67.2,6986.0],["2009-02-27",64.0,72.0,59.2,59.2,5834.0],["2009-03-02",59.2,59.2,52.8,52.8,10926.0],["2009-03-03",51.2,56.0,46.4,48.0,4782.0],["2009-03-04",51.2,60.8,48.0,59.2,5579.0],["2009-03-05",62.4,64.0,52.8,52.8,4016.0],["2009-03-06",48.0,67.2,48.0,65.6,9054.0],["2009-03-09",59.2,64.0,56.0,60.8,3720.0],["2009-03-10",64.0,68.8,56.0,59.2,8924.0],["2009-03-11",60.8,65.6,52.8,56.0,5061.0],["2009-03-12",56.0,62.4,54.4,59.2,6421.0],["2009-03-13",59.2,62.4,56.0,59.2,4183.0],["2009-03-16",60.8,62.4,56.0,57.6,4509.0],["2009-03-17",60.8,62.4,57.6,62.4,3305.0],["2009-03-18",60.8,72.0,60.8,72.0,6249.0],["2009-03-19",75.2,75.2,64.0,65.6,3176.0],["2009-03-20",67.2,68.8,56.0,56.0,6955.0],["2009-03-23",59.2,64.0,56.0,64.0,6943.0],["2009-03-24",64.0,64.0,57.6,57.6,3648.0],["2009-03-25",59.2,62.4,56.0,60.8,5691.0],["2009-03-26",59.2,64.0,59.2,64.0,5624.0],["2009-03-27",107.2,150.4,78.4,123.2,64534.0],["2009-03-30",116.8,123.2,81.6,104.0,19625.0],["2009-03-31",110.4,113.6,99.2,107.2,9396.0],["2009-04-01",105.6,123.2,105.6,123.2,8431.0],["2009-04-02",129.6,136.0,115.2,121.6,12992.0],["2009-04-03",121.6,129.6,120.0,128.0,10670.0],["2009-04-06",128.0,128.0,115.2,120.0,7746.0],["2009-04-07",118.4,120.0,107.2,110.4,13991.0],["2009-04-08",112.0,112.0,107.2,112.0,10638.0],["2009-04-09",113.6,129.6,112.0,124.8,20302.0],["2009-04-13",124.8,129.6,115.2,121.6,3312.0],["2009-04-14",118.4,121.6,108.8,110.4,11228.0],["2009-04-15",108.8,121.6,108.8,120.0,8783.0],["2009-04-16",129.6,172.8,128.0,163.2,68812.0],["2009-04-17",198.4,211.2,182.4,201.6,70111.0],["2009-04-20",238.4,240.0,192.0,198.4,47111.0],["2009-04-21",200.0,214.4,176.0,211.2,26101.0],["2009-04-22",211.2,212.8,200.0,212.8,16568.0],["2009-04-23",214.4,214.4,198.4,206.4,14528.0],["2009-04-24",206.4,209.6,200.0,208.0,13179.0],["2009-04-27",203.2,208.0,196.8,200.0,14775.0],["2009-04-28",196.8,208.0,177.6,206.4,12016.0],["2009-04-29",206.4,217.6,184.0,209.6,17237.0],["2009-04-30",190.4,190.4,144.0,168.0,66066.0],["2009-05-01",176.0,176.0,161.6,172.8,16986.0],["2009-05-04",176.0,176.0,166.4,171.2,16343.0],["2009-05-05",168.0,171.2,163.2,166.4,11756.0],["2009-05-06",168.0,169.6,164.8,164.8,15022.0],["2009-05-07",171.2,171.2,160.0,168.0,14121.0],["2009-05-08",172.8,174.4,166.4,174.4,15291.0],["2009-05-11",174.4,177.6,164.8,168.0,13203.0],["2009-05-12",168.0,174.4,164.8,171.2,11606.0],["2009-05-13",171.2,172.8,145.6,152.0,26363.0],["2009-05-14",152.0,166.4,147.2,163.2,9045.0],["2009-05-15",163.2,168.0,158.4,163.2,10702.0],["2009-05-18",164.8,171.2,163.2,169.6,8323.0],["2009-05-19",172.8,174.4,164.8,174.4,7144.0],["2009-05-20",174.4,188.8,168.0,188.8,12503.0],["2009-05-21",193.6,200.0,179.2,198.4,11549.0],["2009-05-22",190.4,201.6,190.4,195.2,6550.0],["2009-05-26",193.6,200.0,184.0,195.2,5135.0],["2009-05-27",198.4,200.0,182.4,188.8,5826.0],["2009-05-28",180.8,196.8,176.0,180.8,6316.0],["2009-05-29",187.2,187.2,176.0,184.0,7073.0],["2009-06-01",187.2,195.2,180.8,187.2,9753.0],["2009-06-02",168.0,168.0,136.0,153.6,51593.0],["2009-06-03",155.2,163.2,145.6,145.6,17127.0],["2009-06-04",148.8,155.2,147.2,152.0,10868.0],["2009-06-05",155.2,158.4,152.0,153.6,6413.0],["2009-06-08",156.8,156.8,136.0,137.6,13396.0],["2009-06-09",144.0,152.0,139.2,144.0,16456.0],["2009-06-10",148.8,152.0,139.2,142.4,9538.0],["2009-06-11",144.0,150.4,144.0,147.2,7399.0],["2009-06-12",147.2,153.6,145.6,152.0,5508.0],["2009-06-15",152.0,153.6,147.2,150.4,6673.0],["2009-06-16",152.0,152.0,145.6,147.2,4294.0],["2009-06-17",147.2,147.2,137.6,137.6,4364.0],["2009-06-18",139.2,142.4,128.0,132.8,6639.0],["2009-06-19",132.8,140.8,131.2,136.0,6266.0],["2009-06-22",136.0,136.0,128.0,128.0,4390.0],["2009-06-23",128.0,131.2,121.6,128.0,3300.0],["2009-06-24",131.2,131.2,124.8,129.6,3634.0],["2009-06-25",129.6,140.8,128.0,140.8,2735.0],["2009-06-26",140.8,140.8,126.4,126.4,17073.0],["2009-06-29",136.0,140.8,129.6,136.0,3834.0],["2009-06-30",136.0,142.4,132.8,132.8,4273.0],["2009-07-01",142.4,158.4,142.4,156.8,15896.0],["2009-07-02",150.4,153.6,144.0,145.6,5289.0],["2009-07-06",147.2,147.2,136.0,142.4,4346.0],["2009-07-07",142.4,144.0,137.6,140.8,3088.0],["2009-07-08",140.8,142.4,126.4,139.2,6680.0],["2009-07-09",140.8,140.8,131.2,131.2,4159.0],["2009-07-10",131.2,132.8,126.4,132.8,2525.0],["2009-07-13",134.4,147.2,132.8,147.2,5133.0],["2009-07-14",147.2,158.4,145.6,158.4,6114.0],["2009-07-15",158.4,168.0,155.2,168.0,11537.0],["2009-07-16",166.4,168.0,156.8,163.2,5436.0],["2009-07-17",152.0,168.0,152.0,164.8,5774.0],["2009-07-20",166.4,168.0,160.0,161.6,5241.0],["2009-07-21",161.6,161.6,153.6,155.2,2604.0],["2009-07-22",152.0,158.4,148.8,158.4,3981.0],["2009-07-23",163.2,166.4,150.4,156.8,11303.0],["2009-07-24",152.0,160.0,148.8,155.2,2773.0],["2009-07-27",155.2,158.4,152.0,153.6,4864.0],["2009-07-28",158.4,166.4,152.0,161.6,9008.0],["2009-07-29",160.0,160.0,147.2,147.2,11038.0],["2009-07-30",148.8,156.8,148.8,150.4,4741.0],["2009-07-31",148.8,155.2,147.2,147.2,5313.0],["2009-08-03",148.8,152.0,142.4,145.6,11308.0],["2009-08-04",144.0,150.4,136.0,144.0,9396.0],["2009-08-05",145.6,152.0,142.4,152.0,7626.0],["2009-08-06",153.6,153.6,145.6,152.0,3726.0],["2009-08-07",153.6,155.2,136.0,147.2,8194.0],["2009-08-10",145.6,155.2,145.6,155.2,5356.0],["2009-08-11",155.2,156.8,150.4,153.6,4476.0],["2009-08-12",155.2,158.4,152.0,158.4,11074.0],["2009-08-13",160.0,176.0,158.4,172.8,16619.0],["2009-08-14",169.6,171.2,163.2,168.0,7433.0],["2009-08-17",161.6,163.2,155.2,158.4,7554.0],["2009-08-18",160.0,166.4,160.0,163.2,3445.0],["2009-08-19",161.6,168.0,160.0,168.0,4303.0],["2009-08-20",168.0,184.0,166.4,179.2,12125.0],["2009-08-21",184.0,188.8,177.6,187.2,12120.0],["2009-08-24",192.0,192.0,185.6,192.0,11324.0],["2009-08-25",190.4,193.6,184.0,185.6,7614.0],["2009-08-26",185.6,190.4,180.8,185.6,4749.0],["2009-08-27",184.0,195.2,179.2,195.2,7266.0],["2009-08-28",196.8,198.4,187.2,192.0,5479.0],["2009-08-31",187.2,196.8,184.0,196.8,16937.0],["2009-09-01",190.4,196.8,180.8,185.6,7020.0],["2009-09-02",184.0,192.0,176.0,182.4,4663.0],["2009-09-03",182.4,184.0,179.2,182.4,3129.0],["2009-09-04",180.8,188.8,179.2,187.2,4003.0],["2009-09-08",187.2,188.8,177.6,182.4,7293.0],["2009-09-09",184.0,190.4,180.8,187.2,3794.0],["2009-09-10",187.2,196.8,185.6,192.0,6343.0],["2009-09-11",192.0,195.2,184.0,187.2,3753.0],["2009-09-14",185.6,188.8,182.4,187.2,3473.0],["2009-09-15",187.2,198.4,184.0,192.0,12654.0],["2009-09-16",193.6,204.8,192.0,200.0,8258.0],["2009-09-17",200.0,206.4,195.2,204.8,7128.0],["2009-09-18",204.8,206.4,198.4,203.2,9166.0],["2009-09-21",201.6,203.2,195.2,196.8,6249.0],["2009-09-22",200.0,203.2,195.2,198.4,4193.0],["2009-09-23",200.0,204.8,193.6,193.6,5648.0],["2009-09-24",193.6,198.4,182.4,185.6,6608.0],["2009-09-25",185.6,190.4,182.4,188.8,4555.0],["2009-09-28",190.4,204.8,188.8,203.2,7687.0],["2009-09-29",200.0,208.0,198.4,200.0,6356.0],["2009-09-30",200.0,208.0,196.8,201.6,6499.0],["2009-10-01",200.0,203.2,188.8,196.8,8121.0],["2009-10-02",193.6,206.4,184.0,195.2,7626.0],["2009-10-05",195.2,200.0,193.6,198.4,7709.0],["2009-10-06",200.0,211.2,198.4,203.2,12871.0],["2009-10-07",203.2,209.6,203.2,208.0,4618.0],["2009-10-08",209.6,235.2,208.0,220.8,23133.0],["2009-10-09",222.4,240.0,222.4,235.2,15763.0],["2009-10-12",243.2,246.4,227.2,232.0,10818.0],["2009-10-13",230.4,235.2,227.2,233.6,6733.0],["2009-10-14",241.6,243.2,232.0,235.2,17974.0],["2009-10-15",232.0,238.4,230.4,235.2,8381.0],["2009-10-16",233.6,233.6,225.6,228.8,5797.0],["2009-10-19",230.4,233.6,227.2,228.8,4222.0],["2009-10-20",232.0,232.0,217.6,217.6,6304.0],["2009-10-21",217.6,256.0,214.4,235.2,26421.0],["2009-10-22",235.2,248.0,233.6,244.8,13536.0],["2009-10-23",246.4,248.0,235.2,241.6,13126.0],["2009-10-26",241.6,251.2,240.0,244.8,10967.0],["2009-10-27",246.4,276.8,244.8,260.8,19073.0],["2009-10-28",288.0,326.4,288.0,316.8,83232.0],["2009-10-29",321.6,323.2,289.6,305.6,30571.0],["2009-10-30",305.6,307.2,289.6,296.0,18319.0],["2009-11-02",291.2,300.8,275.2,286.4,19773.0],["2009-11-03",283.2,328.0,283.2,328.0,19534.0],["2009-11-04",331.2,422.4,328.0,376.0,53964.0],["2009-11-05",406.4,409.6,385.6,393.6,30219.0],["2009-11-06",384.0,400.0,384.0,390.4,11731.0],["2009-11-09",377.6,400.0,377.6,392.0,14279.0],["2009-11-10",406.4,406.4,361.6,384.0,19943.0],["2009-11-11",404.8,404.8,384.0,388.8,10488.0],["2009-11-12",387.2,396.8,387.2,395.2,15108.0],["2009-11-13",395.2,396.8,382.4,392.0,9241.0],["2009-11-16",400.0,417.6,395.2,416.0,23673.0],["2009-11-17",420.8,435.2,412.8,428.8,21734.0],["2009-11-18",444.8,444.8,420.8,425.6,13169.0],["2009-11-19",424.0,427.2,400.0,411.2,14970.0],["2009-11-20",408.0,412.8,400.0,401.6,7108.0],["2009-11-23",408.0,419.2,401.6,404.8,10636.0],["2009-11-24",403.2,408.0,379.2,400.0,11636.0],["2009-11-25",398.4,401.6,385.6,387.2,9628.0],["2009-11-27",372.8,382.4,366.4,374.4,7838.0],["2009-11-30",388.8,390.4,374.4,390.4,26379.0],["2009-12-01",396.8,409.6,387.2,406.4,25679.0],["2009-12-02",416.0,424.0,409.6,419.2,13336.0],["2009-12-03",425.6,433.6,419.2,420.8,14856.0],["2009-12-04",433.6,438.4,420.8,432.0,12123.0],["2009-12-07",435.2,451.2,435.2,444.8,15906.0],["2009-12-08",425.6,446.4,424.0,438.4,11705.0],["2009-12-09",427.2,451.2,424.0,449.6,14223.0],["2009-12-10",449.6,460.8,449.6,459.2,13387.0],["2009-12-11",456.0,470.4,456.0,465.6,13094.0],["2009-12-14",465.6,470.4,459.2,460.8,10460.0],["2009-12-15",451.2,465.6,432.0,460.8,9843.0],["2009-12-16",472.0,472.0,452.8,457.6,9566.0],["2009-12-17",468.8,470.4,456.0,456.0,11564.0],["2009-12-18",462.4,470.4,441.6,441.6,19919.0],["2009-12-21",448.0,467.2,441.6,464.0,16626.0],["2009-12-22",468.8,472.0,464.0,467.2,12039.0],["2009-12-23",472.0,478.4,467.2,475.2,11396.0],["2009-12-24",476.8,486.4,473.6,484.8,9014.0],["2009-12-28",492.8,504.0,484.8,488.0,17961.0],["2009-12-29",488.0,492.8,472.0,476.8,11019.0],["2009-12-30",473.6,486.4,472.0,475.2,9049.0],["2009-12-31",473.6,480.0,467.2,468.8,8893.0],["2010-01-04",496.0,496.0,476.8,480.0,36209.0],["2010-01-05",489.6,496.0,452.8,475.2,30571.0],["2010-01-06",459.2,476.8,456.0,462.4,15158.0],["2010-01-07",460.8,475.2,457.6,473.6,16129.0],["2010-01-08",473.6,491.2,472.0,478.4,17898.0],["2010-01-11",484.8,484.8,478.4,480.0,13015.0],["2010-01-12",476.8,478.4,348.8,424.0,52609.0],["2010-01-13",430.4,468.8,417.6,465.6,29973.0],["2010-01-14",465.6,476.8,460.8,467.2,21409.0],["2010-01-15",457.6,473.6,456.0,460.8,18175.0],["2010-01-19",462.4,470.4,460.8,470.4,13061.0],["2010-01-20",470.4,475.2,460.8,468.8,11774.0],["2010-01-21",470.4,497.6,467.2,472.0,28424.0],["2010-01-22",470.4,496.0,462.4,464.0,18667.0],["2010-01-25",470.4,491.2,468.8,484.8,14284.0],["2010-01-26",491.2,508.8,480.0,484.8,25173.0],["2010-01-27",484.8,496.0,478.4,484.8,15199.0],["2010-01-28",494.4,494.4,472.0,489.6,24915.0],["2010-01-29",420.8,436.8,361.6,409.6,103025.0],["2010-02-01",416.0,448.0,403.2,427.2,31563.0],["2010-02-02",430.4,441.6,409.6,425.6,18498.0],["2010-02-03",422.4,427.2,408.0,420.8,16804.0],["2010-02-04",411.2,422.4,382.4,393.6,28311.0],["2010-02-05",380.8,400.0,374.4,385.6,16798.0],["2010-02-08",379.2,387.2,366.4,377.6,18835.0],["2010-02-09",374.4,387.2,374.4,384.0,10010.0],["2010-02-10",380.8,392.0,372.8,392.0,12483.0],["2010-02-11",392.0,408.0,374.4,404.8,8263.0],["2010-02-12",403.2,408.0,393.6,404.8,7473.0],["2010-02-16",408.0,422.4,393.6,422.4,13368.0],["2010-02-17",422.4,424.0,411.2,419.2,7621.0],["2010-02-18",417.6,417.6,395.2,414.4,9018.0],["2010-02-19",411.2,422.4,404.8,416.0,5749.0],["2010-02-22",417.6,417.6,403.2,411.2,4931.0],["2010-02-23",408.0,411.2,395.2,408.0,9159.0],["2010-02-24",409.6,409.6,393.6,400.0,7031.0],["2010-02-25",393.6,400.0,388.8,398.4,5306.0],["2010-02-26",379.2,401.6,379.2,396.8,5737.0],["2010-03-01",398.4,398.4,380.8,384.0,13724.0],["2010-03-02",396.8,412.8,393.6,401.6,20736.0],["2010-03-03",403.2,422.4,392.0,412.8,10924.0],["2010-03-04",414.4,424.0,414.4,419.2,4819.0],["2010-03-05",422.4,446.4,422.4,443.2,9457.0],["2010-03-08",441.6,448.0,427.2,446.4,6623.0],["2010-03-09",444.8,457.6,438.4,448.0,10704.0],["2010-03-10",448.0,462.4,443.2,448.0,11269.0],["2010-03-11",443.2,462.4,435.2,460.8,6793.0],["2010-03-12",464.0,467.2,448.0,467.2,8413.0],["2010-03-15",465.6,465.6,441.6,449.6,6132.0],["2010-03-16",451.2,451.2,441.6,448.0,5868.0],["2010-03-17",448.0,451.2,432.0,433.6,10807.0],["2010-03-18",436.8,446.4,433.6,438.4,4741.0],["2010-03-19",427.2,443.2,409.6,427.2,14929.0],["2010-03-22",419.2,440.0,396.8,438.4,13906.0],["2010-03-23",438.4,454.4,427.2,446.4,8474.0],["2010-03-24",444.8,449.6,435.2,436.8,7110.0],["2010-03-25",438.4,456.0,425.6,436.8,12491.0],["2010-03-26",427.2,444.8,427.2,433.6,4456.0],["2010-03-29",436.8,446.4,425.6,435.2,3138.0],["2010-03-30",436.8,440.0,425.6,432.0,4478.0],["2010-03-31",432.0,435.2,420.8,420.8,7206.0],["2010-04-01",416.0,425.6,409.6,414.4,10421.0],["2010-04-05",417.6,432.0,414.4,425.6,7072.0],["2010-04-06",422.4,448.0,417.6,444.8,7022.0],["2010-04-07",444.8,444.8,435.2,441.6,7951.0],["2010-04-08",438.4,454.4,425.6,443.2,7604.0],["2010-04-09",443.2,456.0,428.8,443.2,10276.0],["2010-04-12",441.6,449.6,436.8,449.6,10278.0],["2010-04-13",449.6,449.6,441.6,449.6,6221.0],["2010-04-14",451.2,451.2,438.4,449.6,13798.0],["2010-04-15",446.4,462.4,443.2,460.8,15260.0],["2010-04-16",457.6,472.0,454.4,460.8,12879.0],["2010-04-19",457.6,462.4,451.2,460.8,18173.0],["2010-04-20",462.4,470.4,454.4,462.4,13611.0],["2010-04-21",464.0,470.4,459.2,462.4,8709.0],["2010-04-22",456.0,467.2,456.0,465.6,6373.0],["2010-04-23",465.6,472.0,462.4,470.4,16020.0],["2010-04-26",470.4,476.8,468.8,475.2,10214.0],["2010-04-27",465.6,475.2,457.6,467.2,12967.0],["2010-04-28",468.8,473.6,462.4,472.0,7076.0],["2010-04-29",475.2,475.2,467.2,472.0,6295.0],["2010-04-30",470.4,473.6,459.2,464.0,13471.0],["2010-05-03",465.6,475.2,464.0,475.2,6843.0],["2010-05-04",467.2,468.8,449.6,460.8,10319.0],["2010-05-05",449.6,468.8,433.6,456.0,10291.0],["2010-05-06",452.8,459.2,427.2,436.8,19321.0],["2010-05-07",432.0,444.8,416.0,416.0,14577.0],["2010-05-10",440.0,451.2,428.8,446.4,11970.0],["2010-05-11",438.4,451.2,438.4,449.6,6860.0],["2010-05-12",454.4,460.8,444.8,460.8,10546.0],["2010-05-13",460.8,467.2,449.6,452.8,11996.0],["2010-05-14",448.0,452.8,427.2,444.8,17721.0],["2010-05-17",440.0,449.6,428.8,430.4,12559.0],["2010-05-18",430.4,433.6,422.4,428.8,14353.0],["2010-05-19",422.4,424.0,396.8,400.0,17575.0],["2010-05-20",390.4,393.6,368.0,380.8,25086.0],["2010-05-21",369.6,390.4,355.2,369.6,29702.0],["2010-05-24",368.0,382.4,364.8,376.0,9630.0],["2010-05-25",368.0,377.6,363.2,376.0,13881.0],["2010-05-26",379.2,384.0,353.6,356.8,9349.0],["2010-05-27",364.8,382.4,361.6,380.8,8513.0],["2010-05-28",380.8,384.0,371.2,376.0,6331.0],["2010-06-01",372.8,376.0,364.8,364.8,11159.0],["2010-06-02",364.8,380.8,358.4,380.8,7135.0],["2010-06-03",369.6,396.8,369.6,390.4,7980.0],["2010-06-04",390.4,390.4,364.8,364.8,12939.0],["2010-06-07",368.0,376.0,363.2,364.8,13838.0],["2010-06-08",361.6,364.8,336.0,347.2,14299.0],["2010-06-09",348.8,350.4,331.2,336.0,11479.0],["2010-06-10",340.8,350.4,340.8,348.8,12156.0],["2010-06-11",344.0,360.0,344.0,356.8,3864.0],["2010-06-14",358.4,372.8,352.0,355.2,6783.0],["2010-06-15",350.4,379.2,350.4,379.2,8538.0],["2010-06-16",374.4,387.2,364.8,379.2,6083.0],["2010-06-17",384.0,401.6,376.0,396.8,5773.0],["2010-06-18",398.4,400.0,380.8,392.0,9395.0],["2010-06-21",398.4,400.0,369.6,374.4,7373.0],["2010-06-22",374.4,379.2,358.4,358.4,9864.0],["2010-06-23",356.8,372.8,345.6,363.2,6593.0],["2010-06-24",360.0,360.0,332.8,337.6,9216.0],["2010-06-25",340.8,372.8,321.6,352.0,19547.0],["2010-06-28",352.0,353.6,329.6,334.4,9757.0],["2010-06-29",328.0,328.0,299.2,302.4,27226.0],["2010-06-30",299.2,312.0,296.0,300.8,8694.0],["2010-07-01",297.6,300.8,276.8,297.6,20532.0],["2010-07-02",299.2,300.8,275.2,281.6,5761.0],["2010-07-06",280.0,288.0,265.6,267.2,8863.0],["2010-07-07",268.8,307.2,249.6,305.6,23816.0],["2010-07-08",310.4,320.0,297.6,305.6,6848.0],["2010-07-09",305.6,312.0,297.6,308.8,5784.0],["2010-07-12",308.8,310.4,289.6,305.6,5406.0],["2010-07-13",308.8,334.4,296.0,334.4,10653.0],["2010-07-14",334.4,340.8,321.6,339.2,7998.0],["2010-07-15",339.2,339.2,316.8,331.2,5399.0],["2010-07-16",328.0,328.0,305.6,313.6,7585.0],["2010-07-19",315.2,318.4,291.2,318.4,7474.0],["2010-07-20",312.0,318.4,302.4,318.4,4505.0],["2010-07-21",326.4,328.0,307.2,312.0,4163.0],["2010-07-22",315.2,320.0,304.0,305.6,7759.0],["2010-07-23",304.0,321.6,294.4,320.0,6714.0],["2010-07-26",320.0,342.4,320.0,336.0,5410.0],["2010-07-27",337.6,337.6,320.0,337.6,5682.0],["2010-07-28",336.0,337.6,315.2,323.2,4743.0],["2010-07-29",304.0,304.0,233.6,246.4,44016.0],["2010-07-30",248.0,257.6,240.0,256.0,16020.0],["2010-08-02",260.8,268.8,257.6,259.2,8699.0],["2010-08-03",257.6,264.0,244.8,244.8,10133.0],["2010-08-04",244.8,249.6,235.2,238.4,9337.0],["2010-08-05",235.2,238.4,225.6,230.4,8343.0],["2010-08-06",227.2,228.8,212.8,228.8,22798.0],["2010-08-09",230.4,230.4,217.6,222.4,11621.0],["2010-08-10",219.2,219.2,214.4,216.0,5957.0],["2010-08-11",212.8,217.6,198.4,198.4,22682.0],["2010-08-12",193.6,200.0,177.6,198.4,24920.0],["2010-08-13",200.0,220.8,200.0,212.8,17983.0],["2010-08-16",212.8,217.6,204.8,212.8,12934.0],["2010-08-17",214.4,227.2,209.6,225.6,12656.0],["2010-08-18",227.2,228.8,212.8,214.4,10689.0],["2010-08-19",212.8,220.8,204.8,206.4,8648.0],["2010-08-20",204.8,209.6,193.6,200.0,14579.0],["2010-08-23",203.2,212.8,201.6,211.2,6192.0],["2010-08-24",208.0,236.8,201.6,225.6,23453.0],["2010-08-25",224.0,224.0,209.6,220.8,12584.0],["2010-08-26",220.8,230.4,214.4,214.4,12996.0],["2010-08-27",217.6,232.0,216.0,228.8,21308.0],["2010-08-30",228.8,236.8,219.2,220.8,11474.0],["2010-08-31",219.2,232.0,219.2,230.4,12748.0],["2010-09-01",228.8,236.8,225.6,232.0,7778.0],["2010-09-02",233.6,252.8,232.0,252.8,11373.0],["2010-09-03",262.4,265.6,256.0,262.4,17538.0],["2010-09-07",248.0,268.8,246.4,254.4,11121.0],["2010-09-08",256.0,259.2,243.2,246.4,6531.0],["2010-09-09",251.2,254.4,232.0,248.0,11471.0],["2010-09-10",248.0,249.6,236.8,246.4,6121.0],["2010-09-13",248.0,252.8,240.0,251.2,7451.0],["2010-09-14",249.6,252.8,241.6,241.6,7826.0],["2010-09-15",240.0,244.8,236.8,244.8,4379.0],["2010-09-16",257.6,270.4,256.0,267.2,33475.0],["2010-09-17",273.6,278.4,267.2,278.4,17708.0],["2010-09-20",276.8,288.0,272.0,281.6,17537.0],["2010-09-21",292.8,300.8,288.0,294.4,18399.0],["2010-09-22",299.2,302.4,281.6,296.0,18096.0],["2010-09-23",289.6,292.8,280.0,280.0,10785.0],["2010-09-24",289.6,292.8,278.4,288.0,13379.0],["2010-09-27",304.0,315.2,297.6,299.2,18280.0],["2010-09-28",312.0,312.0,296.0,307.2,10865.0],["2010-09-29",307.2,326.4,307.2,323.2,24365.0],["2010-09-30",324.8,344.0,323.2,339.2,26153.0],["2010-10-01",340.8,344.0,326.4,334.4,15750.0],["2010-10-04",334.4,337.6,302.4,310.4,16723.0],["2010-10-05",320.0,324.8,320.0,323.2,11372.0],["2010-10-06",323.2,331.2,315.2,316.8,9783.0],["2010-10-07",320.0,326.4,310.4,320.0,23521.0],["2010-10-08",348.8,376.0,344.0,366.4,63125.0],["2010-10-11",376.0,377.6,353.6,366.4,16314.0],["2010-10-12",366.4,380.8,356.8,377.6,11683.0],["2010-10-13",382.4,400.0,377.6,388.8,30998.0],["2010-10-14",388.8,443.2,385.6,433.6,61794.0],["2010-10-15",438.4,452.8,428.8,441.6,30971.0],["2010-10-18",441.6,457.6,424.0,456.0,27444.0],["2010-10-19",438.4,457.6,416.0,451.2,48505.0],["2010-10-20",454.4,480.0,446.4,468.8,35345.0],["2010-10-21",472.0,478.4,459.2,465.6,24823.0],["2010-10-22",468.8,472.0,456.0,464.0,14970.0],["2010-10-25",468.8,476.8,464.0,472.0,25146.0],["2010-10-26",470.4,470.4,452.8,454.4,14867.0],["2010-10-27",457.6,512.0,456.0,512.0,102511.0],["2010-10-28",492.8,556.8,489.6,534.4,98604.0],["2010-10-29",531.2,556.8,529.6,540.8,27571.0],["2010-11-01",532.8,544.0,513.6,524.8,29868.0],["2010-11-02",508.8,548.8,508.8,540.8,31305.0],["2010-11-03",542.4,548.8,526.4,539.2,12928.0],["2010-11-04",548.8,558.4,545.6,558.4,22298.0],["2010-11-05",550.4,560.0,547.2,555.2,13056.0],["2010-11-08",553.6,560.0,544.0,550.4,8661.0],["2010-11-09",512.0,545.6,500.8,523.2,79509.0],["2010-11-10",526.4,547.2,516.8,545.6,73805.0],["2010-11-11",529.6,548.8,516.8,537.6,31469.0],["2010-11-12",531.2,544.0,518.4,521.6,15973.0],["2010-11-15",528.0,540.8,518.4,521.6,17256.0],["2010-11-16",518.4,536.0,496.0,500.8,21298.0],["2010-11-17",512.0,552.0,510.4,550.4,48355.0],["2010-11-18",553.6,579.2,528.0,571.2,27467.0],["2010-11-19",582.4,585.6,568.0,585.6,22221.0],["2010-11-22",585.6,608.0,579.2,601.6,23610.0],["2010-11-23",592.0,608.0,572.8,584.0,49813.0],["2010-11-24",592.0,600.0,592.0,600.0,11400.0],["2010-11-26",598.4,614.4,593.6,608.0,5263.0],["2010-11-29",601.6,608.0,580.8,598.4,13174.0],["2010-11-30",584.0,590.4,552.0,580.8,23918.0],["2010-12-01",590.4,640.0,587.2,624.0,51407.0],["2010-12-02",625.6,636.8,612.8,625.6,22811.0],["2010-12-03",619.2,635.2,611.2,625.6,14454.0],["2010-12-06",625.6,630.4,608.0,611.2,14495.0],["2010-12-07",622.4,633.6,616.0,620.8,16971.0],["2010-12-08",625.6,628.8,616.0,625.6,9113.0],["2010-12-09",628.8,630.4,608.0,624.0,19460.0],["2010-12-10",622.4,632.0,614.4,627.2,13741.0],["2010-12-13",625.6,628.8,609.6,614.4,10712.0],["2010-12-14",614.4,617.6,579.2,579.2,16744.0],["2010-12-15",579.2,596.8,569.6,592.0,11753.0],["2010-12-16",596.8,609.6,584.0,588.8,15171.0],["2010-12-17",588.8,596.8,577.6,595.2,23228.0],["2010-12-20",600.0,606.4,590.4,590.4,7231.0],["2010-12-21",595.2,601.6,593.6,598.4,8721.0],["2010-12-22",601.6,601.6,582.4,590.4,7811.0],["2010-12-23",588.8,592.0,572.8,584.0,7476.0],["2010-12-27",587.2,616.0,585.6,608.0,11483.0],["2010-12-28",608.0,609.6,592.0,592.0,8319.0],["2010-12-29",595.2,601.6,587.2,601.6,9742.0],["2010-12-30",598.4,606.4,590.4,593.6,4986.0],["2010-12-31",593.6,600.0,587.2,595.2,10363.0],["2011-01-03",603.2,624.0,598.4,622.4,23466.0],["2011-01-04",627.2,691.2,627.2,678.4,72379.0],["2011-01-05",672.0,696.0,660.8,676.8,34234.0],["2011-01-06",680.0,712.0,676.8,697.6,45096.0],["2011-01-07",696.0,697.6,652.8,688.0,23133.0],["2011-01-10",664.0,680.0,649.6,652.8,49104.0],["2011-01-11",654.4,659.2,633.6,640.0,15993.0],["2011-01-12",648.0,659.2,636.8,636.8,11346.0],["2011-01-13",635.2,641.6,593.6,608.0,39828.0],["2011-01-14",604.8,620.8,598.4,608.0,17795.0],["2011-01-18",604.8,657.6,604.8,656.0,29694.0],["2011-01-19",654.4,662.4,633.6,638.4,51634.0],["2011-01-20",620.8,633.6,600.0,627.2,30057.0],["2011-01-21",625.6,636.8,616.0,624.0,24693.0],["2011-01-24",622.4,646.4,614.4,628.8,17589.0],["2011-01-25",622.4,628.8,603.2,612.8,34803.0],["2011-01-26",616.0,628.8,564.8,574.4,63321.0],["2011-01-27",444.8,483.2,433.6,481.6,192687.0],["2011-01-28",473.6,478.4,438.4,441.6,64977.0],["2011-01-31",460.8,460.8,425.6,430.4,45208.0],["2011-02-01",441.6,462.4,430.4,457.6,43847.0],["2011-02-02",448.0,459.2,441.6,444.8,33864.0],["2011-02-03",452.8,452.8,432.0,441.6,27986.0],["2011-02-04",449.6,459.2,440.0,452.8,29507.0],["2011-02-07",454.4,459.2,449.6,457.6,23003.0],["2011-02-08",459.2,488.0,456.0,464.0,39832.0],["2011-02-09",468.8,475.2,454.4,465.6,28569.0],["2011-02-10",460.8,464.0,452.8,457.6,17977.0],["2011-02-11",462.4,462.4,454.4,456.0,13193.0],["2011-02-14",454.4,467.2,452.8,454.4,18863.0],["2011-02-15",451.2,456.0,449.6,451.2,12839.0],["2011-02-16",449.6,462.4,449.6,462.4,17856.0],["2011-02-17",457.6,462.4,454.4,459.2,14329.0],["2011-02-18",459.2,462.4,446.4,452.8,30841.0],["2011-02-22",446.4,451.2,432.0,433.6,30109.0],["2011-02-23",433.6,436.8,412.8,427.2,61894.0],["2011-02-24",427.2,435.2,411.2,425.6,21761.0],["2011-02-25",427.2,428.8,417.6,424.0,16727.0],["2011-02-28",435.2,436.8,409.6,414.4,23123.0],["2011-03-01",417.6,427.2,403.2,411.2,27589.0],["2011-03-02",412.8,412.8,388.8,392.0,18972.0],["2011-03-03",404.8,422.4,396.8,400.0,35351.0],["2011-03-04",408.0,408.0,392.0,404.8,14129.0],["2011-03-07",430.4,435.2,392.0,398.4,16883.0],["2011-03-08",396.8,425.6,387.2,425.6,23476.0],["2011-03-09",425.6,428.8,406.4,414.4,12371.0],["2011-03-10",408.0,412.8,385.6,406.4,25794.0],["2011-03-11",393.6,417.6,393.6,411.2,15974.0],["2011-03-14",403.2,411.2,390.4,406.4,26915.0],["2011-03-15",398.4,408.0,385.6,403.2,25656.0],["2011-03-16",398.4,408.0,376.0,377.6,25069.0],["2011-03-17",377.6,387.2,353.6,361.6,26428.0],["2011-03-18",358.4,377.6,350.4,377.6,28873.0],["2011-03-21",384.0,400.0,382.4,395.2,17298.0],["2011-03-22",395.2,398.4,376.0,376.0,8973.0],["2011-03-23",379.2,387.2,376.0,377.6,19414.0],["2011-03-24",392.0,403.2,384.0,396.8,17959.0],["2011-03-25",401.6,403.2,395.2,395.2,14391.0],["2011-03-28",400.0,412.8,393.6,408.0,16344.0],["2011-03-29",408.0,428.8,400.0,406.4,22993.0],["2011-03-30",408.0,408.0,393.6,403.2,28167.0],["2011-03-31",403.2,408.0,395.2,403.2,17813.0],["2011-04-01",408.0,416.0,396.8,403.2,17730.0],["2011-04-04",400.0,411.2,390.4,398.4,16631.0],["2011-04-05",400.0,444.8,395.2,440.0,33925.0],["2011-04-06",444.8,454.4,435.2,436.8,23876.0],["2011-04-07",438.4,444.8,430.4,438.4,9697.0],["2011-04-08",449.6,467.2,441.6,448.0,32729.0],["2011-04-11",446.4,448.0,436.8,441.6,8044.0],["2011-04-12",440.0,441.6,420.8,424.0,11539.0],["2011-04-13",480.0,520.0,464.0,496.0,76246.0],["2011-04-14",484.8,531.2,484.8,516.8,63037.0],["2011-04-15",512.0,513.6,483.2,492.8,25809.0],["2011-04-18",492.8,492.8,464.0,483.2,26061.0],["2011-04-19",488.0,494.4,473.6,486.4,19154.0],["2011-04-20",494.4,504.0,478.4,489.6,28140.0],["2011-04-21",497.6,504.0,483.2,497.6,18651.0],["2011-04-25",488.0,499.2,483.2,496.0,13638.0],["2011-04-26",496.0,513.6,494.4,504.0,18125.0],["2011-04-27",502.4,508.8,491.2,497.6,19754.0],["2011-04-28",497.6,502.4,491.2,494.4,7443.0],["2011-04-29",496.0,508.8,494.4,508.8,23886.0],["2011-05-02",512.0,520.0,484.8,492.8,21724.0],["2011-05-03",496.0,496.0,481.6,486.4,12553.0],["2011-05-04",486.4,489.6,468.8,472.0,13796.0],["2011-05-05",464.0,478.4,452.8,454.4,16201.0],["2011-05-06",462.4,475.2,452.8,464.0,6377.0],["2011-05-09",464.0,480.0,443.2,480.0,7808.0],["2011-05-10",480.0,492.8,472.0,491.2,7858.0],["2011-05-11",491.2,494.4,475.2,480.0,8630.0],["2011-05-12",480.0,488.0,468.8,488.0,6250.0],["2011-05-13",486.4,488.0,476.8,480.0,7363.0],["2011-05-16",470.4,473.6,452.8,454.4,12914.0],["2011-05-17",448.0,454.4,441.6,446.4,16257.0],["2011-05-18",441.6,504.0,441.6,502.4,42835.0],["2011-05-19",497.6,507.2,480.0,496.0,26239.0],["2011-05-20",491.2,497.6,481.6,492.8,10813.0],["2011-05-23",480.0,484.8,478.4,478.4,8001.0],["2011-05-24",481.6,483.2,462.4,462.4,9549.0],["2011-05-25",457.6,488.0,457.6,486.4,9720.0],["2011-05-26",483.2,497.6,481.6,494.4,15506.0],["2011-05-27",497.6,507.2,489.6,491.2,15240.0],["2011-05-31",494.4,496.0,484.8,491.2,18082.0],["2011-06-01",491.2,494.4,475.2,484.8,27799.0],["2011-06-02",488.0,518.4,483.2,513.6,18463.0],["2011-06-03",496.0,564.8,496.0,539.2,61706.0],["2011-06-06",536.0,540.8,502.4,505.6,20624.0],["2011-06-07",512.0,523.2,505.6,510.4,13122.0],["2011-06-08",505.6,508.8,484.8,484.8,14053.0],["2011-06-09",484.8,500.8,480.0,484.8,11071.0],["2011-06-10",480.0,483.2,459.2,467.2,20264.0],["2011-06-13",468.8,475.2,454.4,472.0,16626.0],["2011-06-14",480.0,505.6,475.2,497.6,19180.0],["2011-06-15",489.6,515.2,488.0,502.4,22448.0],["2011-06-16",504.0,512.0,488.0,507.2,23170.0],["2011-06-17",512.0,515.2,494.4,508.8,17706.0],["2011-06-20",504.0,520.0,504.0,520.0,15118.0],["2011-06-21",520.0,544.0,516.8,531.2,22416.0],["2011-06-22",529.6,539.2,518.4,520.0,11692.0],["2011-06-23",513.6,523.2,504.0,523.2,13624.0],["2011-06-24",528.0,534.4,505.6,505.6,30205.0],["2011-06-27",507.2,520.0,496.0,507.2,11107.0],["2011-06-28",510.4,520.0,505.6,513.6,7504.0],["2011-06-29",516.8,518.4,504.0,507.2,9429.0],["2011-06-30",507.2,534.4,505.6,528.0,15790.0],["2011-07-01",526.4,539.2,512.0,539.2,13759.0],["2011-07-05",537.6,547.2,528.0,531.2,12456.0],["2011-07-06",529.6,531.2,512.0,528.0,11258.0],["2011-07-07",532.8,542.4,528.0,532.8,9683.0],["2011-07-08",528.0,531.2,513.6,521.6,6669.0],["2011-07-11",512.0,513.6,500.8,502.4,12191.0],["2011-07-12",497.6,516.8,494.4,505.6,12811.0],["2011-07-13",507.2,534.4,507.2,523.2,12321.0],["2011-07-14",526.4,528.0,507.2,512.0,7832.0],["2011-07-15",515.2,521.6,504.0,505.6,15466.0],["2011-07-18",505.6,510.4,489.6,496.0,9269.0],["2011-07-19",500.8,510.4,491.2,505.6,7820.0],["2011-07-20",505.6,505.6,496.0,502.4,6576.0],["2011-07-21",502.4,502.4,475.2,494.4,27926.0],["2011-07-22",497.6,510.4,496.0,507.2,6848.0],["2011-07-25",497.6,505.6,492.8,499.2,8768.0],["2011-07-26",492.8,504.0,492.8,497.6,6450.0],["2011-07-27",496.0,505.6,491.2,500.8,26606.0],["2011-07-28",417.6,440.0,409.6,433.6,68893.0],["2011-07-29",417.6,436.8,409.6,420.8,15084.0],["2011-08-01",428.8,438.4,404.8,404.8,15754.0],["2011-08-02",401.6,409.6,388.8,390.4,22999.0],["2011-08-03",392.0,398.4,355.2,380.8,32713.0],["2011-08-04",376.0,377.6,348.8,348.8,21927.0],["2011-08-05",355.2,358.4,318.4,348.8,20958.0],["2011-08-08",328.0,336.0,283.2,283.2,36737.0],["2011-08-09",292.8,297.6,246.4,273.6,74602.0],["2011-08-10",273.6,294.4,268.8,272.0,38016.0],["2011-08-11",275.2,312.0,272.0,304.0,30394.0],["2011-08-12",307.2,339.2,304.0,329.6,21443.0],["2011-08-15",326.4,344.0,326.4,339.2,10210.0],["2011-08-16",334.4,344.0,324.8,329.6,11943.0],["2011-08-17",331.2,339.2,318.4,321.6,7602.0],["2011-08-18",307.2,313.6,292.8,292.8,14838.0],["2011-08-19",286.4,307.2,280.0,286.4,9471.0],["2011-08-22",296.0,299.2,286.4,289.6,6209.0],["2011-08-23",291.2,304.0,284.8,297.6,17336.0],["2011-08-24",299.2,308.8,286.4,297.6,7431.0],["2011-08-25",299.2,302.4,281.6,281.6,9126.0],["2011-08-26",280.0,308.8,272.0,300.8,16522.0],["2011-08-29",323.2,323.2,300.8,316.8,7875.0],["2011-08-30",315.2,326.4,304.0,320.0,9092.0],["2011-08-31",323.2,328.0,304.0,312.0,8053.0],["2011-09-01",312.0,323.2,288.0,299.2,15523.0],["2011-09-02",284.8,299.2,276.8,276.8,14531.0],["2011-09-06",286.4,286.4,268.8,280.0,14308.0],["2011-09-07",292.8,312.0,288.0,308.8,10657.0],["2011-09-08",307.2,318.4,288.0,294.4,9678.0],["2011-09-09",294.4,308.8,284.8,289.6,10549.0],["2011-09-12",286.4,302.4,286.4,300.8,11305.0],["2011-09-13",304.0,329.6,297.6,326.4,13668.0],["2011-09-14",329.6,352.0,316.8,342.4,14820.0],["2011-09-15",344.0,352.0,326.4,337.6,6423.0],["2011-09-16",352.0,358.4,324.8,340.8,10369.0],["2011-09-19",331.2,339.2,321.6,323.2,4964.0],["2011-09-20",326.4,339.2,320.0,321.6,10013.0],["2011-09-21",321.6,332.8,302.4,302.4,9261.0],["2011-09-22",291.2,307.2,280.0,288.0,15228.0],["2011-09-23",286.4,299.2,284.8,288.0,8141.0],["2011-09-26",294.4,294.4,281.6,292.8,9433.0],["2011-09-27",302.4,329.6,297.6,323.2,26031.0],["2011-09-28",320.0,329.6,299.2,299.2,14438.0],["2011-09-29",304.0,313.6,278.4,302.4,23818.0],["2011-09-30",292.8,308.8,286.4,289.6,11156.0],["2011-10-03",288.0,305.6,273.6,273.6,13160.0],["2011-10-04",272.0,304.0,264.0,304.0,15625.0],["2011-10-05",300.8,318.4,296.0,308.8,7771.0],["2011-10-06",308.8,326.4,302.4,326.4,14111.0],["2011-10-07",336.0,352.0,329.6,337.6,21384.0],["2011-10-10",347.2,360.0,320.0,337.6,17926.0],["2011-10-11",334.4,355.2,328.0,350.4,16669.0],["2011-10-12",355.2,366.4,342.4,363.2,14991.0],["2011-10-13",358.4,382.4,352.0,379.2,9938.0],["2011-10-14",384.0,395.2,377.6,387.2,6488.0],["2011-10-17",380.8,380.8,360.0,368.0,9016.0],["2011-10-18",371.2,384.0,360.0,379.2,8678.0],["2011-10-19",376.0,385.6,355.2,356.8,6828.0],["2011-10-20",350.4,372.8,336.0,344.0,10194.0],["2011-10-21",355.2,361.6,345.6,353.6,6651.0],["2011-10-24",353.6,371.2,352.0,364.8,14734.0],["2011-10-25",358.4,364.8,352.0,358.4,15529.0],["2011-10-26",366.4,369.6,344.0,352.0,22139.0],["2011-10-27",369.6,388.8,356.8,376.0,26327.0],["2011-10-28",401.6,430.4,401.6,419.2,34519.0],["2011-10-31",412.8,425.6,392.0,417.6,18312.0],["2011-11-01",398.4,403.2,384.0,390.4,31857.0],["2011-11-02",398.4,427.2,396.8,427.2,14696.0],["2011-11-03",430.4,454.4,412.8,452.8,18738.0],["2011-11-04",443.2,452.8,433.6,451.2,12255.0],["2011-11-07",448.0,452.8,432.0,444.8,12743.0],["2011-11-08",443.2,452.8,432.0,441.6,16903.0],["2011-11-09",428.8,435.2,411.2,420.8,18351.0],["2011-11-10",428.8,432.0,414.4,424.0,10735.0],["2011-11-11",432.0,432.0,414.4,416.0,6829.0],["2011-11-14",416.0,420.8,409.6,411.2,7978.0],["2011-11-15",408.0,430.4,400.0,430.4,12113.0],["2011-11-16",428.8,430.4,414.4,420.8,10664.0],["2011-11-17",411.2,419.2,404.8,417.6,13720.0],["2011-11-18",416.0,424.0,403.2,414.4,7862.0],["2011-11-21",403.2,408.0,376.0,408.0,13719.0],["2011-11-22",404.8,420.8,382.4,411.2,13909.0],["2011-11-23",403.2,403.2,374.4,376.0,15425.0],["2011-11-25",368.0,382.4,358.4,358.4,4571.0],["2011-11-28",379.2,409.6,379.2,408.0,17858.0],["2011-11-29",408.0,408.0,392.0,393.6,12061.0],["2011-11-30",414.4,430.4,401.6,430.4,19698.0],["2011-12-01",425.6,433.6,417.6,419.2,11659.0],["2011-12-02",425.6,432.0,414.4,424.0,12508.0],["2011-12-05",432.0,435.2,424.0,433.6,10559.0],["2011-12-06",433.6,446.4,424.0,436.8,15009.0],["2011-12-07",432.0,443.2,422.4,430.4,5073.0],["2011-12-08",427.2,436.8,408.0,409.6,6858.0],["2011-12-09",406.4,440.0,404.8,440.0,6724.0],["2011-12-12",428.8,430.4,412.8,420.8,7540.0],["2011-12-13",427.2,433.6,396.8,403.2,8966.0],["2011-12-14",398.4,403.2,377.6,384.0,8422.0],["2011-12-15",393.6,404.8,380.8,403.2,8541.0],["2011-12-16",420.8,424.0,387.2,404.8,8471.0],["2011-12-19",406.4,408.0,382.4,384.0,10536.0],["2011-12-20",395.2,408.0,388.8,408.0,12763.0],["2011-12-21",403.2,403.2,374.4,380.8,10874.0],["2011-12-22",382.4,398.4,372.8,376.0,8788.0],["2011-12-23",377.6,382.4,372.8,377.6,5394.0],["2011-12-27",376.0,376.0,368.0,371.2,5549.0],["2011-12-28",368.0,372.8,360.0,360.0,9881.0],["2011-12-29",361.6,379.2,356.8,379.2,5135.0],["2011-12-30",374.4,392.0,368.0,384.0,6479.0],["2012-01-03",396.8,400.0,355.2,356.8,17421.0],["2012-01-04",356.8,368.0,355.2,366.4,6078.0],["2012-01-05",364.8,379.2,353.6,379.2,7026.0],["2012-01-06",376.0,384.0,361.6,364.8,8242.0],["2012-01-09",366.4,369.6,355.2,368.0,9163.0],["2012-01-10",372.8,376.0,360.0,363.2,7741.0],["2012-01-11",374.4,393.6,361.6,387.2,11691.0],["2012-01-12",390.4,419.2,388.8,412.8,11113.0],["2012-01-13",401.6,409.6,392.0,406.4,7791.0],["2012-01-17",409.6,424.0,400.0,401.6,9290.0],["2012-01-18",403.2,420.8,401.6,420.8,6243.0],["2012-01-19",422.4,432.0,420.8,425.6,5189.0],["2012-01-20",424.0,435.2,420.8,430.4,6377.0],["2012-01-23",427.2,438.4,420.8,435.2,4219.0],["2012-01-24",430.4,443.2,419.2,443.2,14042.0],["2012-01-25",441.6,452.8,428.8,449.6,17188.0],["2012-01-26",396.8,408.0,321.6,388.8,19971.0],["2012-01-27",390.4,409.6,380.8,409.6,12004.0],["2012-01-30",400.0,401.6,382.4,384.0,13901.0],["2012-01-31",396.8,416.0,387.2,403.2,12602.0],["2012-02-01",416.0,433.6,416.0,430.4,14231.0],["2012-02-02",428.8,440.0,420.8,425.6,9742.0],["2012-02-03",435.2,462.4,430.4,449.6,20391.0],["2012-02-06",443.2,460.8,425.6,452.8,18441.0],["2012-02-07",448.0,464.0,444.8,459.2,12529.0],["2012-02-08",457.6,464.0,448.0,456.0,5764.0],["2012-02-09",456.0,456.0,438.4,438.4,5316.0],["2012-02-10",432.0,438.4,430.4,432.0,4240.0],["2012-02-13",446.4,446.4,420.8,420.8,6222.0],["2012-02-14",420.8,425.6,400.0,406.4,8681.0],["2012-02-15",411.2,411.2,396.8,400.0,13271.0],["2012-02-16",400.0,448.0,396.8,444.8,10892.0],["2012-02-17",448.0,448.0,433.6,440.0,5523.0],["2012-02-21",438.4,448.0,428.8,436.8,5360.0],["2012-02-22",433.6,446.4,428.8,435.2,4658.0],["2012-02-23",433.6,443.2,427.2,441.6,10804.0],["2012-02-24",440.0,448.0,435.2,440.0,3941.0],["2012-02-27",432.0,441.6,419.2,425.6,11521.0],["2012-02-28",424.0,436.8,419.2,420.8,4691.0],["2012-02-29",424.0,435.2,414.4,420.8,10619.0],["2012-03-01",424.0,430.4,412.8,416.0,6989.0],["2012-03-02",412.8,424.0,398.4,398.4,12902.0],["2012-03-05",396.8,401.6,385.6,388.8,6764.0],["2012-03-06",384.0,387.2,371.2,376.0,9008.0],["2012-03-07",369.6,384.0,369.6,376.0,4575.0],["2012-03-08",380.8,387.2,372.8,376.0,5905.0],["2012-03-09",377.6,385.6,376.0,382.4,7498.0],["2012-03-12",385.6,395.2,382.4,385.6,4398.0],["2012-03-13",388.8,393.6,382.4,393.6,5014.0],["2012-03-14",392.0,398.4,385.6,385.6,3401.0],["2012-03-15",384.0,406.4,366.4,404.8,22287.0],["2012-03-16",395.2,419.2,393.6,416.0,12321.0],["2012-03-19",417.6,427.2,404.8,425.6,6776.0],["2012-03-20",417.6,424.0,412.8,419.2,4216.0],["2012-03-21",419.2,422.4,414.4,419.2,5973.0],["2012-03-22",412.8,419.2,406.4,417.6,7004.0],["2012-03-23",416.0,424.0,414.4,424.0,3646.0],["2012-03-26",427.2,433.6,422.4,433.6,5885.0],["2012-03-27",432.0,433.6,428.8,432.0,6318.0],["2012-03-28",433.6,433.6,412.8,412.8,6373.0],["2012-03-29",408.0,424.0,404.8,422.4,4579.0],["2012-03-30",430.4,430.4,414.4,419.2,9306.0],["2012-04-02",416.0,430.4,416.0,430.4,9043.0],["2012-04-03",430.4,433.6,424.0,432.0,8356.0],["2012-04-04",424.0,425.6,414.4,422.4,8002.0],["2012-04-05",419.2,419.2,400.0,403.2,7892.0],["2012-04-09",392.0,403.2,384.0,401.6,9239.0],["2012-04-10",401.6,403.2,369.6,369.6,18102.0],["2012-04-11",382.4,384.0,376.0,384.0,5703.0],["2012-04-12",385.6,390.4,382.4,387.2,8622.0],["2012-04-13",384.0,387.2,372.8,372.8,6168.0],["2012-04-16",377.6,393.6,366.4,392.0,10347.0],["2012-04-17",396.8,398.4,382.4,385.6,4757.0],["2012-04-18",380.8,384.0,371.2,376.0,6022.0],["2012-04-19",376.0,377.6,361.6,361.6,6229.0],["2012-04-20",372.8,390.4,360.0,363.2,7293.0],["2012-04-23",358.4,358.4,348.8,353.6,9367.0],["2012-04-24",355.2,376.0,350.4,376.0,9134.0],["2012-04-25",382.4,390.4,376.0,385.6,8788.0],["2012-04-26",385.6,388.8,379.2,388.8,1658.0],["2012-04-27",388.8,388.8,379.2,384.0,7564.0],["2012-04-30",382.4,387.2,377.6,380.8,3516.0],["2012-05-01",379.2,385.6,376.0,379.2,7629.0],["2012-05-02",376.0,382.4,368.0,380.8,7386.0],["2012-05-03",379.2,379.2,369.6,371.2,5356.0],["2012-05-04",368.0,371.2,355.2,358.4,7056.0],["2012-05-07",356.8,363.2,336.0,340.8,9583.0],["2012-05-08",339.2,347.2,326.4,331.2,7113.0],["2012-05-09",326.4,344.0,321.6,342.4,6246.0],["2012-05-10",350.4,356.8,320.0,331.2,16538.0],["2012-05-11",328.0,336.0,320.0,324.8,14746.0],["2012-05-14",320.0,328.0,320.0,321.6,4228.0],["2012-05-15",320.0,326.4,320.0,320.0,4521.0],["2012-05-16",323.2,326.4,320.0,321.6,5054.0],["2012-05-17",321.6,326.4,308.8,312.0,9859.0],["2012-05-18",310.4,316.8,302.4,302.4,7166.0],["2012-05-21",302.4,316.8,294.4,304.0,11757.0],["2012-05-22",304.0,310.4,286.4,289.6,9516.0],["2012-05-23",286.4,297.6,284.8,296.0,11478.0],["2012-05-24",297.6,307.2,296.0,304.0,10834.0],["2012-05-25",302.4,307.2,294.4,302.4,5534.0],["2012-05-29",304.0,320.0,297.6,320.0,3983.0],["2012-05-30",313.6,315.2,302.4,304.0,4097.0],["2012-05-31",305.6,318.4,299.2,312.0,8235.0],["2012-06-01",302.4,302.4,292.8,294.4,5944.0],["2012-06-04",296.0,300.8,292.8,299.2,4040.0],["2012-06-05",289.6,310.4,289.6,308.8,3456.0],["2012-06-06",310.4,320.0,308.8,320.0,7565.0],["2012-06-07",324.8,329.6,308.8,308.8,5154.0],["2012-06-08",307.2,320.0,304.0,318.4,3447.0],["2012-06-11",323.2,328.0,304.0,304.0,4237.0],["2012-06-12",307.2,320.0,307.2,320.0,4066.0],["2012-06-13",318.4,339.2,316.8,323.2,7752.0],["2012-06-14",324.8,329.6,323.2,328.0,4176.0],["2012-06-15",328.0,339.2,323.2,339.2,7894.0],["2012-06-18",342.4,342.4,324.8,326.4,6597.0],["2012-06-19",326.4,339.2,326.4,339.2,6384.0],["2012-06-20",336.0,350.4,329.6,347.2,4006.0],["2012-06-21",347.2,347.2,328.0,328.0,6100.0],["2012-06-22",331.2,348.8,329.6,347.2,12071.0],["2012-06-25",337.6,337.6,310.4,316.8,11038.0],["2012-06-26",316.8,316.8,307.2,310.4,3279.0],["2012-06-27",308.8,313.6,305.6,310.4,3544.0],["2012-06-28",305.6,315.2,296.0,307.2,6896.0],["2012-06-29",316.8,326.4,310.4,324.8,9037.0],["2012-07-02",323.2,331.2,318.4,331.2,10444.0],["2012-07-03",329.6,336.0,329.6,334.4,2744.0],["2012-07-05",332.8,350.4,332.8,345.6,4396.0],["2012-07-06",339.2,347.2,336.0,340.8,3082.0],["2012-07-09",339.2,339.2,329.6,336.0,4218.0],["2012-07-10",283.2,296.0,232.0,243.2,65808.0],["2012-07-11",240.0,241.6,216.0,224.0,37723.0],["2012-07-12",222.4,235.2,220.8,225.6,35747.0],["2012-07-13",227.2,228.8,212.8,216.0,13293.0],["2012-07-16",214.4,219.2,192.0,200.0,29356.0],["2012-07-17",204.8,216.0,201.6,203.2,22763.0],["2012-07-18",204.8,212.8,192.0,195.2,50396.0],["2012-07-19",203.2,222.4,196.8,214.4,23041.0],["2012-07-20",216.0,216.0,203.2,204.8,10987.0],["2012-07-23",198.4,201.6,195.2,198.4,15521.0],["2012-07-24",200.0,200.0,192.0,192.0,8908.0],["2012-07-25",195.2,204.8,192.0,195.2,13549.0],["2012-07-26",198.4,225.6,198.4,224.0,14201.0],["2012-07-27",222.4,243.2,216.0,243.2,13356.0],["2012-07-30",241.6,243.2,228.8,236.8,5467.0],["2012-07-31",233.6,240.0,227.2,236.8,7439.0],["2012-08-01",232.0,238.4,211.2,217.6,12657.0],["2012-08-02",214.4,216.0,204.8,206.4,9713.0],["2012-08-03",211.2,227.2,209.6,225.6,9198.0],["2012-08-06",225.6,236.8,216.0,233.6,7934.0],["2012-08-07",235.2,244.8,230.4,241.6,8141.0],["2012-08-08",238.4,240.0,232.0,235.2,7387.0],["2012-08-09",235.2,246.4,235.2,244.8,5753.0],["2012-08-10",241.6,260.8,238.4,259.2,10780.0],["2012-08-13",256.0,268.8,251.2,268.8,8514.0],["2012-08-14",268.8,270.4,254.4,257.6,6293.0],["2012-08-15",256.0,256.0,251.2,256.0,2919.0],["2012-08-16",254.4,275.2,254.4,272.0,10369.0],["2012-08-17",270.4,273.6,267.2,273.6,5018.0],["2012-08-20",268.8,278.4,262.4,268.8,5924.0],["2012-08-21",272.0,280.0,268.8,272.0,11755.0],["2012-08-22",270.4,283.2,268.8,276.8,3791.0],["2012-08-23",275.2,280.0,252.8,254.4,6929.0],["2012-08-24",252.8,252.8,241.6,251.2,4903.0],["2012-08-27",252.8,264.0,249.6,256.0,4500.0],["2012-08-28",256.0,260.8,252.8,257.6,4500.0],["2012-08-29",257.6,257.6,251.2,254.4,2051.0],["2012-08-30",252.8,252.8,243.2,243.2,1802.0],["2012-08-31",246.4,262.4,241.6,256.0,6568.0],["2012-09-04",252.8,254.4,240.0,246.4,6839.0],["2012-09-05",248.0,248.0,240.0,240.0,11963.0],["2012-09-06",241.6,254.4,241.6,251.2,6750.0],["2012-09-07",254.4,260.8,251.2,260.8,3582.0],["2012-09-10",260.8,272.0,257.6,265.6,5833.0],["2012-09-11",265.6,265.6,249.6,254.4,6594.0],["2012-09-12",257.6,264.0,236.8,256.0,9663.0],["2012-09-13",257.6,264.0,248.0,262.4,11646.0],["2012-09-14",265.6,272.0,256.0,265.6,16342.0],["2012-09-17",262.4,267.2,254.4,264.0,4756.0],["2012-09-18",256.0,270.4,252.8,256.0,6850.0],["2012-09-19",256.0,259.2,249.6,256.0,4114.0],["2012-09-20",252.8,254.4,251.2,252.8,1957.0],["2012-09-21",254.4,260.8,254.4,260.8,8904.0],["2012-09-24",260.8,270.4,260.8,260.8,6811.0],["2012-09-25",262.4,267.2,252.8,252.8,7497.0],["2012-09-26",252.8,262.4,252.8,259.2,4660.0],["2012-09-27",259.2,259.2,248.0,252.8,6703.0],["2012-09-28",251.2,262.4,248.0,257.6,4045.0],["2012-10-01",259.2,262.4,251.2,262.4,4566.0],["2012-10-02",267.2,267.2,252.8,256.0,4411.0],["2012-10-03",256.0,260.8,252.8,252.8,4756.0],["2012-10-04",254.4,270.4,249.6,270.4,9676.0],["2012-10-05",270.4,272.0,256.0,256.0,6055.0],["2012-10-08",256.0,267.2,256.0,259.2,5903.0],["2012-10-09",260.8,265.6,256.0,265.6,4704.0],["2012-10-10",265.6,265.6,257.6,265.6,2298.0],["2012-10-11",265.6,267.2,257.6,265.6,8269.0],["2012-10-12",265.6,272.0,262.4,267.2,3924.0],["2012-10-15",267.2,268.8,260.8,262.4,5274.0],["2012-10-16",265.6,272.0,262.4,270.4,4939.0],["2012-10-17",270.4,270.4,260.8,262.4,11056.0],["2012-10-18",262.4,264.0,256.0,256.0,4237.0],["2012-10-19",256.0,257.6,236.8,244.8,10516.0],["2012-10-22",243.2,251.2,241.6,248.0,4301.0],["2012-10-23",243.2,246.4,240.0,244.8,7376.0],["2012-10-24",248.0,248.0,219.2,230.4,32141.0],["2012-10-25",228.8,232.0,193.6,195.2,138011.0],["2012-10-26",193.6,195.2,171.2,176.0,98909.0],["2012-10-31",184.0,187.2,160.0,168.0,83509.0],["2012-11-01",164.8,192.0,164.8,188.8,28951.0],["2012-11-02",212.8,235.2,208.0,219.2,77011.0],["2012-11-05",214.4,228.8,211.2,224.0,17913.0],["2012-11-06",224.0,232.0,219.2,230.4,10700.0],["2012-11-07",224.0,228.8,222.4,225.6,13334.0],["2012-11-08",225.6,232.0,224.0,227.2,8388.0],["2012-11-09",222.4,230.4,222.4,228.8,12042.0],["2012-11-12",228.8,228.8,211.2,214.4,11827.0],["2012-11-13",209.6,224.0,204.8,224.0,22358.0],["2012-11-14",224.0,227.2,208.0,209.6,10212.0],["2012-11-15",209.6,216.0,195.2,209.6,8530.0],["2012-11-16",208.0,208.0,198.4,200.0,6959.0],["2012-11-19",203.2,208.0,192.0,196.8,65004.0],["2012-11-20",200.0,203.2,190.4,195.2,14053.0],["2012-11-21",195.2,200.0,193.6,196.8,5802.0],["2012-11-23",198.4,204.8,196.8,200.0,4068.0],["2012-11-26",198.4,200.0,192.0,196.8,4669.0],["2012-11-27",198.4,200.0,193.6,193.6,4620.0],["2012-11-28",192.0,195.2,188.8,193.6,3328.0],["2012-11-29",200.0,200.0,192.0,193.6,6031.0],["2012-11-30",196.8,196.8,190.4,192.0,12192.0],["2012-12-03",193.6,195.2,177.6,184.0,15507.0],["2012-12-04",185.6,190.4,180.8,184.0,5388.0],["2012-12-05",187.2,190.4,182.4,187.2,6720.0],["2012-12-06",188.8,196.8,184.0,195.2,21759.0],["2012-12-07",198.4,201.6,193.6,201.6,8197.0],["2012-12-10",201.6,212.8,198.4,211.2,8843.0],["2012-12-11",211.2,216.0,208.0,212.8,6298.0],["2012-12-12",212.8,214.4,196.8,200.0,6063.0],["2012-12-13",201.6,204.8,188.8,192.0,16505.0],["2012-12-14",192.0,196.8,188.8,193.6,3778.0],["2012-12-17",196.8,201.6,192.0,200.0,4894.0],["2012-12-18",198.4,203.2,195.2,201.6,7099.0],["2012-12-19",201.6,208.0,196.8,206.4,5111.0],["2012-12-20",206.4,224.0,200.0,217.6,38446.0],["2012-12-21",214.4,214.4,200.0,209.6,10844.0],["2012-12-24",208.0,209.6,204.8,206.4,1606.0],["2012-12-26",208.0,209.6,203.2,206.4,2766.0],["2012-12-27",204.8,206.4,195.2,203.2,4900.0],["2012-12-28",200.0,203.2,198.4,198.4,4944.0],["2012-12-31",198.4,200.0,192.0,198.4,17314.0],["2013-01-02",208.0,214.4,206.4,208.0,15214.0],["2013-01-03",209.6,216.0,208.0,211.2,5832.0],["2013-01-04",214.4,216.0,206.4,212.8,4941.0],["2013-01-07",212.8,214.4,204.8,206.4,4935.0],["2013-01-08",204.8,206.4,195.2,196.8,16286.0],["2013-01-09",196.8,206.4,196.8,203.2,4401.0],["2013-01-10",203.2,206.4,200.0,201.6,3301.0],["2013-01-11",203.2,208.0,203.2,206.4,3141.0],["2013-01-14",206.4,217.6,201.6,217.6,20060.0],["2013-01-15",214.4,220.8,208.0,211.2,7819.0],["2013-01-16",211.2,214.4,206.4,211.2,2808.0],["2013-01-17",214.4,214.4,206.4,208.0,10880.0],["2013-01-18",206.4,214.4,198.4,209.6,27976.0],["2013-01-22",211.2,214.4,204.8,214.4,4274.0],["2013-01-23",216.0,222.4,204.8,216.0,12021.0],["2013-01-24",216.0,227.2,209.6,225.6,24263.0],["2013-01-25",227.2,235.2,217.6,235.2,32797.0],["2013-01-28",233.6,233.6,220.8,222.4,11508.0],["2013-01-29",222.4,225.6,214.4,217.6,10266.0],["2013-01-30",214.4,217.6,203.2,211.2,15014.0],["2013-01-31",222.4,233.6,216.0,217.6,16762.0],["2013-02-01",219.2,219.2,209.6,212.8,8877.0],["2013-02-04",209.6,212.8,204.8,204.8,7448.0],["2013-02-05",208.0,217.6,206.4,216.0,10938.0],["2013-02-06",209.6,217.6,209.6,214.4,10401.0],["2013-02-07",214.4,217.6,212.8,216.0,3416.0],["2013-02-08",216.0,217.6,214.4,214.4,3905.0],["2013-02-11",214.4,216.0,211.2,212.8,3953.0],["2013-02-12",212.8,216.0,206.4,206.4,8293.0],["2013-02-13",209.6,216.0,208.0,214.4,7976.0],["2013-02-14",212.8,216.0,209.6,216.0,3688.0],["2013-02-15",217.6,222.4,211.2,220.8,11973.0],["2013-02-19",220.8,227.2,219.2,225.6,5816.0],["2013-02-20",219.2,225.6,208.0,208.0,13148.0],["2013-02-21",208.0,214.4,204.8,209.6,4565.0],["2013-02-22",211.2,212.8,200.0,201.6,13544.0],["2013-02-25",203.2,204.8,193.6,200.0,8357.0],["2013-02-26",200.0,204.8,193.6,201.6,5115.0],["2013-02-27",203.2,211.2,200.0,209.6,3494.0],["2013-02-28",209.6,211.2,198.4,201.6,7647.0],["2013-03-01",196.8,204.8,195.2,200.0,4552.0],["2013-03-04",201.6,203.2,195.2,200.0,3416.0],["2013-03-05",201.6,204.8,198.4,200.0,2984.0],["2013-03-06",200.0,200.0,195.2,196.8,1509.0],["2013-03-07",200.0,200.0,192.0,196.8,4831.0],["2013-03-08",200.0,200.0,193.6,196.8,3000.0],["2013-03-11",195.2,201.6,192.0,193.6,18761.0],["2013-03-12",193.6,198.4,193.6,198.4,3256.0],["2013-03-13",198.4,201.6,192.0,201.6,12014.0],["2013-03-14",203.2,212.8,200.0,212.8,10796.0],["2013-03-15",209.6,233.6,201.6,230.4,70665.0],["2013-03-18",224.0,225.6,217.6,225.6,6848.0],["2013-03-19",225.6,225.6,209.6,209.6,10334.0],["2013-03-20",211.2,216.0,206.4,214.4,9555.0],["2013-03-21",211.2,220.8,209.6,214.4,8744.0],["2013-03-22",214.4,216.0,209.6,212.8,4258.0],["2013-03-25",214.4,216.0,204.8,211.2,5784.0],["2013-03-26",212.8,214.4,209.6,214.4,3522.0],["2013-03-27",211.2,211.2,204.8,208.0,3311.0],["2013-03-28",209.6,209.6,204.8,204.8,5805.0],["2013-04-01",204.8,208.0,195.2,201.6,18776.0],["2013-04-02",203.2,203.2,193.6,196.8,26751.0],["2013-04-03",196.8,200.0,193.6,200.0,10175.0],["2013-04-04",200.0,200.0,192.0,196.8,13584.0],["2013-04-05",193.6,200.0,193.6,198.4,4489.0],["2013-04-08",198.4,206.4,196.8,201.6,5279.0],["2013-04-09",203.2,208.0,198.4,204.8,9668.0],["2013-04-10",204.8,214.4,203.2,212.8,7549.0],["2013-04-11",212.8,216.0,206.4,209.6,8954.0],["2013-04-12",208.0,212.8,203.2,209.6,14471.0],["2013-04-15",208.0,209.6,198.4,201.6,24384.0],["2013-04-16",203.2,206.4,200.0,203.2,11984.0],["2013-04-17",200.0,204.8,192.0,195.2,25624.0],["2013-04-18",195.2,201.6,190.4,195.2,18022.0],["2013-04-19",192.0,198.4,192.0,195.2,11306.0],["2013-04-22",195.2,203.2,193.6,203.2,9716.0],["2013-04-23",206.4,228.8,204.8,220.8,31224.0],["2013-04-24",220.8,225.6,216.0,224.0,9407.0],["2013-04-25",224.0,232.0,220.8,222.4,17211.0],["2013-04-26",222.4,230.4,222.4,227.2,12168.0],["2013-04-29",227.2,233.6,224.0,227.2,13886.0],["2013-04-30",225.6,228.8,222.4,228.8,4185.0],["2013-05-01",230.4,232.0,212.8,222.4,10114.0],["2013-05-02",222.4,227.2,220.8,227.2,3614.0],["2013-05-03",228.8,232.0,222.4,228.8,3483.0],["2013-05-06",228.8,236.8,222.4,233.6,12349.0],["2013-05-07",233.6,236.8,222.4,228.8,5021.0],["2013-05-08",227.2,233.6,222.4,228.8,7648.0],["2013-05-09",224.0,225.6,203.2,204.8,40503.0],["2013-05-10",206.4,224.0,206.4,224.0,9185.0],["2013-05-13",222.4,227.2,216.0,224.0,5548.0],["2013-05-14",222.4,224.0,217.6,224.0,6618.0],["2013-05-15",228.8,235.2,217.6,224.0,13835.0],["2013-05-16",222.4,225.6,217.6,224.0,9889.0],["2013-05-17",224.0,233.6,220.8,228.8,10746.0],["2013-05-20",228.8,257.6,228.8,246.4,35262.0],["2013-05-21",244.8,256.0,238.4,249.6,9817.0],["2013-05-22",251.2,252.8,233.6,240.0,11604.0],["2013-05-23",235.2,244.8,232.0,244.8,8335.0],["2013-05-24",243.2,248.0,240.0,246.4,2751.0],["2013-05-28",248.0,256.0,240.0,243.2,9260.0],["2013-05-29",240.0,244.8,236.8,241.6,5068.0],["2013-05-30",238.4,251.2,236.8,248.0,6923.0],["2013-05-31",244.8,254.4,236.8,248.0,8786.0],["2013-06-03",248.0,249.6,240.0,243.2,10830.0],["2013-06-04",244.8,251.2,243.2,244.8,7659.0],["2013-06-05",244.8,244.8,230.4,236.8,9889.0],["2013-06-06",238.4,240.0,228.8,240.0,6095.0],["2013-06-07",241.6,243.2,235.2,241.6,5798.0],["2013-06-10",241.6,246.4,232.0,236.8,22727.0],["2013-06-11",235.2,241.6,233.6,238.4,9908.0],["2013-06-12",241.6,241.6,235.2,236.8,4767.0],["2013-06-13",236.8,236.8,222.4,230.4,12062.0],["2013-06-14",232.0,233.6,219.2,220.8,6413.0],["2013-06-17",224.0,227.2,217.6,222.4,21690.0],["2013-06-18",222.4,235.2,222.4,233.6,6116.0],["2013-06-19",232.0,235.2,222.4,225.6,5565.0],["2013-06-20",220.8,225.6,217.6,219.2,13414.0],["2013-06-21",219.2,227.2,206.4,227.2,22712.0],["2013-06-24",222.4,224.0,211.2,219.2,9196.0],["2013-06-25",220.8,222.4,209.6,220.8,6513.0],["2013-06-26",222.4,222.4,212.8,216.0,3300.0],["2013-06-27",217.6,225.6,216.0,217.6,6266.0],["2013-06-28",216.0,222.4,209.6,219.2,23628.0],["2013-07-01",220.8,228.8,217.6,222.4,4264.0],["2013-07-02",222.4,224.0,214.4,220.8,3478.0],["2013-07-03",216.0,227.2,216.0,220.8,1959.0],["2013-07-05",227.2,232.0,224.0,232.0,3229.0],["2013-07-08",233.6,238.4,230.4,236.8,4451.0],["2013-07-09",236.8,241.6,232.0,236.8,9196.0],["2013-07-10",235.2,248.0,233.6,248.0,13912.0],["2013-07-11",248.0,251.2,244.8,249.6,9219.0],["2013-07-12",248.0,270.4,246.4,260.8,23029.0],["2013-07-15",260.8,265.6,260.8,264.0,7076.0],["2013-07-16",264.0,264.0,256.0,262.4,14433.0],["2013-07-17",262.4,280.0,262.4,275.2,18330.0],["2013-07-18",275.2,280.0,272.0,275.2,7136.0],["2013-07-19",276.8,278.4,265.6,268.8,7051.0],["2013-07-22",270.4,275.2,267.2,275.2,3481.0],["2013-07-23",275.2,276.8,260.8,267.2,5271.0],["2013-07-24",268.8,268.8,256.0,267.2,6251.0],["2013-07-25",265.6,272.0,265.6,270.4,3916.0],["2013-07-26",267.2,268.8,257.6,262.4,4991.0],["2013-07-29",262.4,265.6,259.2,259.2,2891.0],["2013-07-30",259.2,262.4,256.0,260.8,3094.0],["2013-07-31",262.4,264.0,252.8,256.0,9410.0],["2013-08-01",259.2,264.0,256.0,260.8,3238.0],["2013-08-02",272.0,273.6,249.6,254.4,18281.0],["2013-08-05",252.8,264.0,251.2,260.8,20246.0],["2013-08-06",254.4,267.2,244.8,267.2,14206.0],["2013-08-07",262.4,267.2,252.8,254.4,14655.0],["2013-08-08",246.4,256.0,246.4,252.8,4966.0],["2013-08-09",251.2,257.6,246.4,252.8,3493.0],["2013-08-12",249.6,256.0,249.6,256.0,3756.0],["2013-08-13",254.4,256.0,249.6,251.2,3551.0],["2013-08-14",252.8,254.4,248.0,248.0,3927.0],["2013-08-15",246.4,248.0,235.2,238.4,7661.0],["2013-08-16",236.8,244.8,235.2,241.6,3626.0],["2013-08-19",243.2,244.8,228.8,228.8,19979.0],["2013-08-20",228.8,236.8,224.0,235.2,15309.0],["2013-08-21",235.2,238.4,228.8,235.2,3039.0],["2013-08-22",236.8,246.4,232.0,244.8,3318.0],["2013-08-23",243.2,244.8,238.4,240.0,2893.0],["2013-08-26",241.6,248.0,236.8,238.4,3406.0],["2013-08-27",235.2,240.0,232.0,232.0,6719.0],["2013-08-28",232.0,238.4,225.6,230.4,4738.0],["2013-08-29",230.4,236.8,222.4,232.0,15678.0],["2013-08-30",230.4,232.0,228.8,230.4,4672.0],["2013-09-03",232.0,244.8,230.4,240.0,7920.0],["2013-09-04",240.0,248.0,236.8,240.0,4337.0],["2013-09-05",240.0,244.8,238.4,243.2,4161.0],["2013-09-06",244.8,246.4,236.8,236.8,2442.0],["2013-09-09",236.8,243.2,236.8,241.6,3166.0],["2013-09-10",241.6,246.4,238.4,240.0,6238.0],["2013-09-11",240.0,241.6,236.8,236.8,2394.0],["2013-09-12",236.8,238.4,232.0,233.6,3379.0],["2013-09-13",233.6,236.8,225.6,233.6,7702.0],["2013-09-16",235.2,238.4,233.6,235.2,3911.0],["2013-09-17",235.2,238.4,232.0,235.2,1803.0],["2013-09-18",235.2,240.0,227.2,240.0,3973.0],["2013-09-19",240.0,240.0,235.2,238.4,1495.0],["2013-09-20",238.4,238.4,225.6,232.0,9994.0],["2013-09-23",230.4,232.0,220.8,224.0,13526.0],["2013-09-24",225.6,232.0,222.4,228.8,4613.0],["2013-09-25",228.8,230.4,224.0,227.2,6628.0],["2013-09-26",227.2,232.0,224.0,225.6,5986.0],["2013-09-27",222.4,225.6,216.0,222.4,5194.0],["2013-09-30",217.6,224.0,217.6,220.8,5968.0],["2013-10-01",220.8,225.6,219.2,220.8,3948.0],["2013-10-02",219.2,224.0,217.6,219.2,3531.0],["2013-10-03",219.2,224.0,216.0,220.8,9379.0],["2013-10-04",220.8,227.2,219.2,225.6,13214.0],["2013-10-07",222.4,249.6,220.8,232.0,64413.0],["2013-10-08",228.8,254.4,227.2,249.6,41802.0],["2013-10-09",249.6,254.4,238.4,238.4,22760.0],["2013-10-10",243.2,248.0,240.0,244.8,12730.0],["2013-10-11",243.2,246.4,241.6,243.2,11134.0],["2013-10-14",243.2,244.8,235.2,238.4,13524.0],["2013-10-15",238.4,240.0,232.0,235.2,12425.0],["2013-10-16",238.4,243.2,217.6,220.8,53077.0],["2013-10-17",220.8,225.6,217.6,219.2,19916.0],["2013-10-18",222.4,222.4,217.6,220.8,9182.0],["2013-10-21",219.2,222.4,216.0,216.0,7108.0],["2013-10-22",216.0,220.8,209.6,214.4,16748.0],["2013-10-23",214.4,216.0,211.2,212.8,9407.0],["2013-10-24",200.0,212.8,193.6,212.8,30528.0],["2013-10-25",212.8,216.0,200.0,204.8,15956.0],["2013-10-28",204.8,206.4,196.8,201.6,13721.0],["2013-10-29",201.6,203.2,196.8,201.6,7418.0],["2013-10-30",201.6,203.2,195.2,196.8,7712.0],["2013-10-31",196.8,201.6,196.8,198.4,7277.0],["2013-11-01",200.0,200.0,187.2,195.2,12253.0],["2013-11-04",196.8,196.8,192.0,195.2,9164.0],["2013-11-05",193.6,195.2,187.2,190.4,10378.0],["2013-11-06",192.0,193.6,190.4,190.4,3454.0],["2013-11-07",188.8,190.4,180.8,180.8,7794.0],["2013-11-08",180.8,193.6,176.0,193.6,16589.0],["2013-11-11",192.0,193.6,188.8,188.8,3694.0],["2013-11-12",188.8,192.0,185.6,188.8,5934.0],["2013-11-13",193.6,201.6,185.6,201.6,9311.0],["2013-11-14",203.2,203.2,188.8,193.6,9239.0],["2013-11-15",193.6,196.8,190.4,192.0,4433.0],["2013-11-18",192.0,200.0,187.2,193.6,10029.0],["2013-11-19",193.6,195.2,188.8,193.6,6700.0],["2013-11-20",193.6,200.0,190.4,196.8,6625.0],["2013-11-21",198.4,204.8,193.6,198.4,15117.0],["2013-11-22",196.8,200.0,195.2,196.8,4971.0],["2013-11-25",198.4,200.0,192.0,195.2,4519.0],["2013-11-26",195.2,198.4,193.6,195.2,2151.0],["2013-11-27",195.2,198.4,195.2,196.8,2701.0],["2013-11-29",198.4,200.0,195.2,200.0,2359.0],["2013-12-02",200.0,200.0,193.6,193.6,3604.0],["2013-12-03",193.6,198.4,193.6,193.6,4603.0],["2013-12-04",192.0,198.4,192.0,196.8,4526.0],["2013-12-05",198.4,198.4,193.6,196.8,2854.0],["2013-12-06",200.0,209.6,196.8,206.4,28756.0],["2013-12-09",206.4,209.6,201.6,206.4,5573.0],["2013-12-10",204.8,206.4,200.0,201.6,4728.0],["2013-12-11",203.2,203.2,196.8,196.8,6333.0],["2013-12-12",198.4,200.0,195.2,195.2,4365.0],["2013-12-13",193.6,196.8,192.0,192.0,4311.0],["2013-12-16",192.0,193.6,188.8,192.0,5128.0],["2013-12-17",190.4,195.2,190.4,190.4,4575.0],["2013-12-18",190.4,193.6,187.2,193.6,6017.0],["2013-12-19",192.0,193.6,188.8,193.6,3589.0],["2013-12-20",193.6,193.6,188.8,193.6,12672.0],["2013-12-23",193.6,201.6,193.6,200.0,4327.0],["2013-12-24",198.4,203.2,195.2,200.0,2572.0],["2013-12-26",201.6,201.6,192.0,198.4,6234.0],["2013-12-27",200.0,200.0,195.2,198.4,2938.0],["2013-12-30",196.8,198.4,188.8,188.8,13926.0],["2013-12-31",188.8,196.8,188.8,192.0,9863.0],["2014-01-02",192.0,193.6,190.4,192.0,4869.0],["2014-01-03",192.0,203.2,192.0,203.2,13296.0],["2014-01-06",204.8,206.4,195.2,198.4,4084.0],["2014-01-07",200.0,203.2,195.2,200.0,4043.0],["2014-01-08",201.6,201.6,193.6,195.2,4802.0],["2014-01-09",196.8,198.4,193.6,195.2,4831.0],["2014-01-10",193.6,198.4,193.6,196.8,6766.0],["2014-01-13",196.8,198.4,192.0,195.2,5321.0],["2014-01-14",224.0,228.8,203.2,206.4,94708.0],["2014-01-15",209.6,216.0,206.4,216.0,42535.0],["2014-01-16",217.6,219.2,208.0,212.8,32334.0],["2014-01-17",212.8,212.8,208.0,211.2,21900.0],["2014-01-21",212.8,212.8,208.0,212.8,17193.0],["2014-01-22",211.2,214.4,206.4,214.4,7843.0],["2014-01-23",214.4,216.0,209.6,212.8,7330.0],["2014-01-24",211.2,211.2,208.0,209.6,11424.0],["2014-01-27",208.0,219.2,201.6,203.2,12928.0],["2014-01-28",203.2,206.4,201.6,204.8,7753.0],["2014-01-29",206.4,211.2,203.2,203.2,14286.0],["2014-01-30",200.0,208.0,196.8,203.2,15725.0],["2014-01-31",200.0,204.8,200.0,200.0,5948.0],["2014-02-03",200.0,203.2,188.8,190.4,11261.0],["2014-02-04",190.4,196.8,190.4,192.0,5321.0],["2014-02-05",192.0,193.6,188.8,188.8,6135.0],["2014-02-06",188.8,192.0,188.8,190.4,8028.0],["2014-02-07",188.8,195.2,188.8,190.4,8094.0],["2014-02-10",188.8,192.0,187.2,188.8,7308.0],["2014-02-11",190.4,190.4,185.6,190.4,9474.0],["2014-02-12",192.0,195.2,187.2,190.4,17680.0],["2014-02-13",190.4,192.0,187.2,190.4,5712.0],["2014-02-14",192.0,192.0,182.4,184.0,12493.0],["2014-02-18",185.6,192.0,185.6,192.0,8668.0],["2014-02-19",192.0,192.0,187.2,187.2,5354.0],["2014-02-20",187.2,192.0,187.2,190.4,3293.0],["2014-02-21",190.4,193.6,190.4,192.0,8759.0],["2014-02-24",193.6,196.8,192.0,196.8,8651.0],["2014-02-25",195.2,196.8,195.2,195.2,5964.0],["2014-02-26",193.6,195.2,185.6,192.0,9649.0],["2014-02-27",190.4,192.0,185.6,185.6,11461.0],["2014-02-28",188.8,190.4,184.0,187.2,10321.0],["2014-03-03",185.6,187.2,182.4,182.4,7874.0],["2014-03-04",184.0,190.4,184.0,185.6,13406.0],["2014-03-05",185.6,188.8,180.8,180.8,14625.0],["2014-03-06",184.0,188.8,184.0,187.2,9329.0],["2014-03-07",187.2,188.8,185.6,185.6,10706.0],["2014-03-10",185.6,188.8,184.0,188.8,17939.0],["2014-03-11",187.2,188.8,184.0,185.6,13446.0],["2014-03-12",185.6,188.8,184.0,187.2,7688.0],["2014-03-13",188.8,188.8,187.2,187.2,4229.0],["2014-03-14",187.2,193.6,187.2,190.4,8360.0],["2014-03-17",190.4,200.0,190.4,195.2,9859.0],["2014-03-18",195.2,196.8,193.6,196.8,3625.0],["2014-03-19",196.8,200.0,195.2,196.8,7393.0],["2014-03-20",195.2,198.4,195.2,196.8,1906.0],["2014-03-21",196.8,200.0,193.6,200.0,8164.0],["2014-03-24",200.0,200.0,193.6,193.6,5623.0],["2014-03-25",193.6,195.2,190.4,190.4,3493.0],["2014-03-26",192.0,193.6,185.6,185.6,6583.0],["2014-03-27",185.6,190.4,184.0,187.2,5867.0],["2014-03-28",185.6,188.8,185.6,187.2,2569.0],["2014-03-31",188.8,195.2,187.2,195.2,7037.0],["2014-04-01",196.8,196.8,188.8,195.2,4871.0],["2014-04-02",195.2,195.2,190.4,195.2,3173.0],["2014-04-03",192.0,195.2,188.8,190.4,3013.0],["2014-04-04",190.4,192.0,185.6,185.6,6284.0],["2014-04-07",185.6,190.4,184.0,184.0,9375.0],["2014-04-08",185.6,188.8,184.0,187.2,4236.0],["2014-04-09",187.2,188.8,187.2,187.2,3602.0],["2014-04-10",185.6,188.8,184.0,184.0,4628.0],["2014-04-11",184.0,185.6,182.4,182.4,4781.0],["2014-04-14",185.6,185.6,182.4,182.4,3824.0],["2014-04-15",182.4,184.0,179.2,180.8,5249.0],["2014-04-16",180.8,184.0,180.8,182.4,2159.0],["2014-04-17",180.8,182.4,179.2,180.8,4013.0],["2014-04-21",180.8,182.4,177.6,179.2,5983.0],["2014-04-22",180.8,184.0,179.2,182.4,4886.0],["2014-04-23",180.8,184.0,177.6,179.2,4719.0],["2014-04-24",180.8,180.8,179.2,179.2,2539.0],["2014-04-25",177.6,180.8,176.0,176.0,6235.0],["2014-04-28",176.0,177.6,169.6,172.8,6401.0],["2014-04-29",174.4,174.4,169.6,169.6,3837.0],["2014-04-30",169.6,172.8,168.0,172.8,6022.0],["2014-05-01",172.8,172.8,168.0,169.6,6966.0],["2014-05-02",171.2,174.4,171.2,174.4,7103.0],["2014-05-05",171.2,174.4,171.2,172.8,4460.0],["2014-05-06",172.8,174.4,171.2,171.2,8199.0],["2014-05-07",169.6,171.2,155.2,158.4,25759.0],["2014-05-08",160.0,172.8,160.0,164.8,22602.0],["2014-05-09",166.4,174.4,164.8,174.4,10888.0],["2014-05-12",176.0,179.2,174.4,177.6,6814.0],["2014-05-13",176.0,185.6,172.8,185.6,12251.0],["2014-05-14",182.4,184.0,179.2,179.2,5733.0],["2014-05-15",179.2,182.4,177.6,180.8,3928.0],["2014-05-16",180.8,187.2,177.6,187.2,6015.0],["2014-05-19",185.6,187.2,180.8,185.6,8546.0],["2014-05-20",184.0,184.0,176.0,177.6,11770.0],["2014-05-21",179.2,180.8,171.2,174.4,6889.0],["2014-05-22",172.8,176.0,171.2,176.0,4932.0],["2014-05-23",176.0,180.8,174.4,179.2,3374.0],["2014-05-27",180.8,184.0,180.8,182.4,5952.0],["2014-05-28",182.4,184.0,179.2,182.4,3921.0],["2014-05-29",184.0,184.0,179.2,180.8,3453.0],["2014-05-30",182.4,184.0,180.8,182.4,9949.0],["2014-06-02",184.0,184.0,180.8,184.0,6113.0],["2014-06-03",182.4,184.0,180.8,182.4,7670.0],["2014-06-04",180.8,184.0,180.8,184.0,1923.0],["2014-06-05",182.4,185.6,180.8,185.6,5148.0],["2014-06-06",185.6,187.2,182.4,187.2,4940.0],["2014-06-09",187.2,188.8,185.6,187.2,2546.0],["2014-06-10",187.2,188.8,187.2,188.8,4091.0],["2014-06-11",187.2,188.8,187.2,187.2,1800.0],["2014-06-12",188.8,192.0,187.2,190.4,5824.0],["2014-06-13",192.0,193.6,188.8,193.6,5299.0],["2014-06-16",192.0,193.6,190.4,190.4,2156.0],["2014-06-17",190.4,193.6,188.8,192.0,5518.0],["2014-06-18",190.4,192.0,188.8,190.4,1849.0],["2014-06-19",192.0,192.0,187.2,187.2,6001.0],["2014-06-20",188.8,192.0,187.2,192.0,13694.0],["2014-06-23",185.6,190.4,185.6,190.4,5468.0],["2014-06-24",188.8,190.4,188.8,190.4,4442.0],["2014-06-25",188.8,192.0,187.2,190.4,5091.0],["2014-06-26",188.8,190.4,188.8,190.4,1636.0],["2014-06-27",188.8,192.0,185.6,185.6,23128.0],["2014-06-30",190.4,196.8,188.8,195.2,15871.0],["2014-07-01",195.2,203.2,193.6,200.0,11908.0],["2014-07-02",196.8,209.6,193.6,206.4,12846.0],["2014-07-03",206.4,211.2,206.4,209.6,4301.0],["2014-07-07",209.6,209.6,204.8,206.4,4355.0],["2014-07-08",206.4,209.6,204.8,206.4,6418.0],["2014-07-09",204.8,208.0,204.8,204.8,4496.0],["2014-07-10",200.0,204.8,196.8,201.6,3584.0],["2014-07-11",200.0,204.8,200.0,203.2,2476.0],["2014-07-14",203.2,204.8,196.8,198.4,5616.0],["2014-07-15",203.2,203.2,196.8,200.0,6516.0],["2014-07-16",200.0,201.6,196.8,198.4,4008.0],["2014-07-17",196.8,200.0,196.8,198.4,4839.0],["2014-07-18",196.8,206.4,195.2,204.8,9388.0],["2014-07-21",201.6,208.0,198.4,206.4,6408.0],["2014-07-22",208.0,208.0,203.2,203.2,4649.0],["2014-07-23",201.6,204.8,201.6,203.2,6733.0],["2014-07-24",208.0,214.4,203.2,204.8,16344.0],["2014-07-25",201.6,206.4,200.0,201.6,7368.0],["2014-07-28",201.6,203.2,198.4,200.0,5037.0],["2014-07-29",200.0,203.2,198.4,200.0,4073.0],["2014-07-30",200.0,201.6,198.4,198.4,4244.0],["2014-07-31",198.4,200.0,196.8,200.0,8163.0],["2014-08-01",201.6,201.6,193.6,196.8,4681.0],["2014-08-04",198.4,200.0,195.2,198.4,3886.0],["2014-08-05",196.8,200.0,195.2,198.4,2676.0],["2014-08-06",193.6,203.2,193.6,200.0,10133.0],["2014-08-07",198.4,201.6,198.4,200.0,6186.0],["2014-08-08",198.4,201.6,196.8,196.8,3210.0],["2014-08-11",195.2,201.6,195.2,201.6,3986.0],["2014-08-12",200.0,201.6,198.4,200.0,3137.0],["2014-08-13",200.0,200.0,198.4,200.0,4372.0],["2014-08-14",198.4,200.0,198.4,198.4,3846.0],["2014-08-15",201.6,201.6,198.4,198.4,3175.0],["2014-08-18",200.0,201.6,198.4,201.6,3941.0],["2014-08-19",200.0,201.6,200.0,201.6,2713.0],["2014-08-20",200.0,200.0,196.8,196.8,8815.0],["2014-08-21",196.8,200.0,195.2,198.4,2353.0],["2014-08-22",200.0,200.0,196.8,200.0,1331.0],["2014-08-25",200.0,200.0,198.4,200.0,1244.0],["2014-08-26",198.4,201.6,198.4,200.0,3659.0],["2014-08-27",200.0,201.6,198.4,200.0,1485.0],["2014-08-28",198.4,201.6,198.4,198.4,2701.0],["2014-08-29",198.4,200.0,198.4,200.0,2344.0],["2014-09-02",201.6,201.6,198.4,200.0,3333.0],["2014-09-03",200.0,200.0,195.2,196.8,4466.0],["2014-09-04",196.8,198.4,195.2,196.8,3410.0],["2014-09-05",195.2,196.8,195.2,195.2,1650.0],["2014-09-08",195.2,196.8,195.2,195.2,1683.0],["2014-09-09",193.6,196.8,193.6,195.2,4872.0],["2014-09-10",195.2,196.8,193.6,195.2,1770.0],["2014-09-11",195.2,196.8,193.6,196.8,1623.0],["2014-09-12",196.8,200.0,196.8,200.0,2445.0],["2014-09-15",198.4,198.4,195.2,195.2,1942.0],["2014-09-16",195.2,196.8,193.6,195.2,2146.0],["2014-09-17",193.6,196.8,193.6,193.6,1399.0],["2014-09-18",193.6,195.2,192.0,195.2,2348.0],["2014-09-19",193.6,195.2,192.0,195.2,6326.0],["2014-09-22",193.6,195.2,192.0,193.6,3368.0],["2014-09-23",192.0,196.8,192.0,193.6,4001.0],["2014-09-24",195.2,195.2,192.0,193.6,2493.0],["2014-09-25",193.6,195.2,187.2,187.2,4978.0],["2014-09-26",185.6,187.2,185.6,185.6,2583.0],["2014-09-29",184.0,188.8,182.4,187.2,2309.0],["2014-09-30",188.8,188.8,185.6,185.6,3231.0],["2014-10-01",184.0,185.6,180.8,180.8,4744.0],["2014-10-02",179.2,187.2,179.2,185.6,2428.0],["2014-10-03",187.2,190.4,185.6,187.2,3006.0],["2014-10-06",185.6,188.8,180.8,184.0,2986.0],["2014-10-07",182.4,184.0,179.2,179.2,2607.0],["2014-10-08",179.2,180.8,166.4,176.0,9808.0],["2014-10-09",176.0,176.0,169.6,169.6,3139.0],["2014-10-10",168.0,171.2,163.2,163.2,3641.0],["2014-10-13",163.2,166.4,163.2,163.2,4327.0],["2014-10-14",172.8,176.0,166.4,166.4,12404.0],["2014-10-15",166.4,172.8,166.4,171.2,6883.0],["2014-10-16",169.6,176.0,166.4,176.0,4291.0],["2014-10-17",179.2,179.2,172.8,176.0,4140.0],["2014-10-20",174.4,176.0,171.2,174.4,1909.0],["2014-10-21",174.4,176.0,172.8,176.0,2415.0],["2014-10-22",176.0,180.8,172.8,172.8,3078.0],["2014-10-23",172.8,177.6,172.8,177.6,2889.0],["2014-10-24",177.6,180.8,172.8,180.8,3103.0],["2014-10-27",182.4,182.4,166.4,169.6,7194.0],["2014-10-28",169.6,185.6,166.4,185.6,12442.0],["2014-10-29",179.2,185.6,177.6,180.8,2731.0],["2014-10-30",196.8,204.8,187.2,195.2,21118.0],["2014-10-31",198.4,211.2,198.4,204.8,28671.0],["2014-11-03",204.8,222.4,204.8,220.8,25858.0],["2014-11-04",219.2,227.2,219.2,224.0,22074.0],["2014-11-05",224.0,232.0,224.0,232.0,9489.0],["2014-11-06",228.8,233.6,224.0,224.0,7084.0],["2014-11-07",225.6,227.2,222.4,225.6,4780.0],["2014-11-10",225.6,238.4,225.6,233.6,11044.0],["2014-11-11",233.6,235.2,230.4,232.0,8999.0],["2014-11-12",228.8,240.0,225.6,240.0,10731.0],["2014-11-13",241.6,244.8,235.2,236.8,10717.0],["2014-11-14",236.8,244.8,236.8,243.2,14199.0],["2014-11-17",244.8,248.0,238.4,240.0,10469.0],["2014-11-18",238.4,248.0,238.4,241.6,9145.0],["2014-11-19",240.0,243.2,238.4,238.4,7042.0],["2014-11-20",238.4,241.6,238.4,241.6,16473.0],["2014-11-21",243.2,248.0,241.6,243.2,15060.0],["2014-11-24",244.8,251.2,244.8,246.4,11186.0],["2014-11-25",248.0,254.4,246.4,251.2,10005.0],["2014-11-26",252.8,259.2,251.2,257.6,6975.0],["2014-11-28",259.2,264.0,252.8,252.8,4029.0],["2014-12-01",254.4,254.4,241.6,246.4,7084.0],["2014-12-02",249.6,256.0,244.8,254.4,7309.0],["2014-12-03",257.6,273.6,257.6,272.0,30274.0],["2014-12-04",272.0,278.4,267.2,268.8,12169.0],["2014-12-05",283.2,291.2,272.0,288.0,37583.0],["2014-12-08",288.0,292.8,278.4,281.6,23319.0],["2014-12-09",280.0,286.4,264.0,272.0,42021.0],["2014-12-10",275.2,275.2,259.2,268.8,10499.0],["2014-12-11",268.8,283.2,264.0,270.4,13361.0],["2014-12-12",270.4,278.4,260.8,270.4,11729.0],["2014-12-15",272.0,276.8,265.6,270.4,12353.0],["2014-12-16",268.8,276.8,260.8,268.8,15967.0],["2014-12-17",270.4,278.4,270.4,276.8,12521.0],["2014-12-18",280.0,283.2,273.6,281.6,14046.0],["2014-12-19",280.0,288.0,280.0,284.8,14519.0],["2014-12-22",280.0,288.0,276.8,288.0,11528.0],["2014-12-23",288.0,292.8,286.4,288.0,8994.0],["2014-12-24",286.4,289.6,286.4,288.0,3277.0],["2014-12-26",288.0,289.6,283.2,289.6,9124.0],["2014-12-29",289.6,289.6,284.8,284.8,4686.0],["2014-12-30",283.2,288.0,280.0,284.8,5401.0],["2014-12-31",288.0,288.0,280.0,281.6,3799.0],["2015-01-02",284.8,284.8,270.4,275.2,6933.0],["2015-01-05",272.0,276.8,256.0,275.2,9769.0],["2015-01-06",273.6,273.6,257.6,260.8,7218.0],["2015-01-07",265.6,270.4,251.2,259.2,9828.0],["2015-01-08",262.4,272.0,259.2,267.2,7776.0],["2015-01-09",268.8,268.8,264.0,268.8,7439.0],["2015-01-12",273.6,273.6,262.4,267.2,5893.0],["2015-01-13",270.4,288.0,268.8,280.0,13924.0],["2015-01-14",251.2,264.0,216.0,257.6,24806.0],["2015-01-15",256.0,272.0,252.8,259.2,9278.0],["2015-01-16",257.6,260.8,252.8,256.0,8192.0],["2015-01-20",254.4,257.6,244.8,248.0,6019.0],["2015-01-21",246.4,251.2,240.0,246.4,3182.0],["2015-01-22",248.0,260.8,236.8,259.2,9013.0],["2015-01-23",260.8,260.8,251.2,257.6,4699.0],["2015-01-26",256.0,259.2,251.2,257.6,3501.0],["2015-01-27",252.8,267.2,243.2,257.6,6811.0],["2015-01-28",262.4,262.4,248.0,254.4,7553.0],["2015-01-29",249.6,264.0,243.2,264.0,24323.0],["2015-01-30",260.8,267.2,249.6,252.8,16610.0],["2015-02-02",260.8,260.8,248.0,256.0,5133.0],["2015-02-03",256.0,262.4,256.0,257.6,3466.0],["2015-02-04",254.4,262.4,254.4,257.6,5021.0],["2015-02-05",257.6,262.4,252.8,259.2,12215.0],["2015-02-06",254.4,257.6,249.6,257.6,10081.0],["2015-02-09",257.6,259.2,246.4,252.8,8456.0],["2015-02-10",252.8,257.6,249.6,252.8,3563.0],["2015-02-11",254.4,254.4,244.8,246.4,6938.0],["2015-02-12",248.0,256.0,248.0,251.2,34190.0],["2015-02-13",252.8,259.2,252.8,256.0,13336.0],["2015-02-17",259.2,265.6,256.0,264.0,11506.0],["2015-02-18",264.0,278.4,264.0,275.2,10211.0],["2015-02-19",276.8,283.2,276.8,278.4,11054.0],["2015-02-20",278.4,281.6,267.2,273.6,13233.0],["2015-02-23",270.4,276.8,268.8,270.4,3466.0],["2015-02-24",270.4,272.0,265.6,270.4,2549.0],["2015-02-25",268.8,272.0,264.0,268.8,1973.0],["2015-02-26",267.2,270.4,264.0,265.6,3249.0],["2015-02-27",264.0,268.8,260.8,260.8,3328.0],["2015-03-02",262.4,268.8,260.8,268.8,3974.0],["2015-03-03",270.4,275.2,264.0,273.6,4946.0],["2015-03-04",272.0,275.2,265.6,273.6,6085.0],["2015-03-05",275.2,281.6,270.4,281.6,7153.0],["2015-03-06",276.8,276.8,264.0,265.6,6111.0],["2015-03-09",265.6,270.4,264.0,265.6,3158.0],["2015-03-10",260.8,265.6,257.6,262.4,2838.0],["2015-03-11",262.4,273.6,262.4,270.4,6956.0],["2015-03-12",272.0,278.4,268.8,278.4,5276.0],["2015-03-13",280.0,283.2,267.2,275.2,7931.0],["2015-03-16",275.2,278.4,272.0,273.6,3972.0],["2015-03-17",273.6,276.8,267.2,275.2,2819.0],["2015-03-18",273.6,275.2,272.0,273.6,2534.0],["2015-03-19",272.0,273.6,270.4,273.6,2090.0],["2015-03-20",273.6,278.4,264.0,265.6,10526.0],["2015-03-23",262.4,272.0,254.4,262.4,9746.0],["2015-03-24",264.0,270.4,264.0,267.2,3514.0],["2015-03-25",267.2,267.2,256.0,259.2,4212.0],["2015-03-26",257.6,262.4,256.0,259.2,3176.0],["2015-03-27",256.0,265.6,256.0,262.4,3113.0],["2015-03-30",262.4,264.0,260.8,262.4,2352.0],["2015-03-31",262.4,265.6,246.4,256.0,16964.0],["2015-04-01",252.8,256.0,249.6,249.6,6141.0],["2015-04-02",251.2,259.2,251.2,256.0,2489.0],["2015-04-06",256.0,256.0,249.6,252.8,4046.0],["2015-04-07",252.8,257.6,249.6,249.6,3056.0],["2015-04-08",249.6,251.2,243.2,248.0,19798.0],["2015-04-09",249.6,249.6,236.8,238.4,6058.0],["2015-04-10",280.0,307.2,272.0,294.4,129436.0],["2015-04-13",299.2,299.2,288.0,292.8,13952.0],["2015-04-14",292.8,296.0,283.2,294.4,9717.0],["2015-04-15",297.6,304.0,292.8,302.4,12128.0],["2015-04-16",305.6,313.6,300.8,312.0,23517.0],["2015-04-17",307.2,318.4,299.2,315.2,13829.0],["2015-04-20",315.2,334.4,313.6,331.2,21193.0],["2015-04-21",329.6,336.0,324.8,332.8,10703.0],["2015-04-22",334.4,334.4,318.4,324.8,8921.0],["2015-04-23",323.2,336.0,323.2,334.4,7777.0],["2015-04-24",332.8,334.4,326.4,331.2,5449.0],["2015-04-27",332.8,336.0,328.0,331.2,11316.0],["2015-04-28",329.6,336.0,321.6,331.2,6976.0],["2015-04-29",326.4,345.6,326.4,339.2,17196.0],["2015-04-30",340.8,342.4,316.8,321.6,10866.0],["2015-05-01",323.2,328.0,313.6,324.8,9664.0],["2015-05-04",334.4,353.6,332.8,350.4,32156.0],["2015-05-05",350.4,355.2,336.0,340.8,12103.0],["2015-05-06",340.8,345.6,334.4,336.0,13541.0],["2015-05-07",339.2,339.2,313.6,329.6,29428.0],["2015-05-08",329.6,336.0,328.0,329.6,11636.0],["2015-05-11",326.4,332.8,323.2,329.6,8529.0],["2015-05-12",326.4,328.0,316.8,316.8,10279.0],["2015-05-13",318.4,320.0,308.8,308.8,8676.0],["2015-05-14",312.0,312.0,307.2,308.8,6840.0],["2015-05-15",308.8,312.0,299.2,302.4,27214.0],["2015-05-18",300.8,316.8,296.0,315.2,10333.0],["2015-05-19",312.0,313.6,304.0,304.0,6804.0],["2015-05-20",307.2,310.4,302.4,304.0,3693.0],["2015-05-21",300.8,307.2,297.6,307.2,4866.0],["2015-05-22",312.0,312.0,302.4,305.6,4301.0],["2015-05-26",304.0,307.2,300.8,302.4,7070.0],["2015-05-27",300.8,312.0,299.2,310.4,6238.0],["2015-05-28",310.4,328.0,307.2,323.2,22372.0],["2015-05-29",320.0,326.4,318.4,326.4,6043.0],["2015-06-01",326.4,326.4,308.8,308.8,8415.0],["2015-06-02",312.0,324.8,312.0,320.0,6511.0],["2015-06-03",320.0,321.6,315.2,320.0,5276.0],["2015-06-04",315.2,316.8,310.4,312.0,5559.0],["2015-06-05",315.2,323.2,308.8,323.2,9271.0],["2015-06-08",323.2,328.0,313.6,320.0,6230.0],["2015-06-09",318.4,320.0,310.4,315.2,6502.0],["2015-06-10",315.2,321.6,315.2,316.8,6694.0],["2015-06-11",320.0,320.0,310.4,312.0,10323.0],["2015-06-12",312.0,312.0,296.0,299.2,11996.0],["2015-06-15",296.0,300.8,278.4,284.8,15058.0],["2015-06-16",288.0,294.4,288.0,291.2,5321.0],["2015-06-17",291.2,297.6,288.0,294.4,5519.0],["2015-06-18",299.2,304.0,294.4,302.4,7166.0],["2015-06-19",304.0,304.0,288.0,288.0,14774.0],["2015-06-22",288.0,304.0,288.0,302.4,4696.0],["2015-06-23",300.8,300.8,292.8,300.8,3263.0],["2015-06-24",296.0,299.2,281.6,281.6,5301.0],["2015-06-25",281.6,296.0,281.6,284.8,9063.0],["2015-06-26",288.0,288.0,275.2,275.2,17334.0],["2015-06-29",273.6,281.6,267.2,272.0,6644.0],["2015-06-30",272.0,275.2,267.2,268.8,5994.0],["2015-07-01",268.8,272.0,267.2,270.4,6001.0],["2015-07-02",270.4,270.4,265.6,267.2,4467.0],["2015-07-06",264.0,267.2,259.2,264.0,8929.0],["2015-07-07",260.8,265.6,249.6,262.4,9422.0],["2015-07-08",259.2,262.4,254.4,259.2,6208.0],["2015-07-09",259.2,262.4,249.6,254.4,6573.0],["2015-07-10",256.0,259.2,252.8,256.0,5331.0],["2015-07-13",256.0,272.0,256.0,270.4,5360.0],["2015-07-14",270.4,273.6,267.2,270.4,38720.0],["2015-07-15",268.8,275.2,268.8,272.0,7397.0],["2015-07-16",240.0,244.8,201.6,209.6,72462.0],["2015-07-17",212.8,212.8,203.2,206.4,17846.0],["2015-07-20",208.0,214.4,198.4,203.2,21304.0],["2015-07-21",204.8,206.4,201.6,201.6,7282.0],["2015-07-22",200.0,204.8,198.4,198.4,7336.0],["2015-07-23",200.0,201.6,195.2,196.8,7967.0],["2015-07-24",195.2,196.8,192.0,192.0,10751.0],["2015-07-27",188.8,193.6,188.8,192.0,7249.0],["2015-07-28",192.0,196.8,187.2,195.2,7244.0],["2015-07-29",195.2,195.2,184.0,192.0,14104.0],["2015-07-30",190.4,198.4,184.0,190.4,12367.0],["2015-07-31",184.0,190.4,166.4,169.6,21449.0],["2015-08-03",168.0,172.8,168.0,172.8,7996.0],["2015-08-04",174.4,176.0,166.4,171.2,7039.0],["2015-08-05",171.2,187.2,169.6,184.0,27579.0],["2015-08-06",176.0,192.0,176.0,184.0,27003.0],["2015-08-07",184.0,188.8,180.8,184.0,11471.0],["2015-08-10",184.0,187.2,182.4,185.6,8373.0],["2015-08-11",184.0,188.8,174.4,174.4,32804.0],["2015-08-12",172.8,177.6,171.2,174.4,6313.0],["2015-08-13",172.8,174.4,163.2,163.2,14689.0],["2015-08-14",171.2,177.6,164.8,176.0,11166.0],["2015-08-17",176.0,176.0,169.6,172.8,4898.0],["2015-08-18",172.8,174.4,168.0,172.8,6581.0],["2015-08-19",172.8,184.0,168.0,180.8,26863.0],["2015-08-20",177.6,180.8,171.2,171.2,12994.0],["2015-08-21",166.4,174.4,161.6,168.0,12001.0],["2015-08-24",161.6,177.6,160.0,172.8,13089.0],["2015-08-25",177.6,180.8,171.2,172.8,11751.0],["2015-08-26",172.8,177.6,171.2,174.4,11223.0],["2015-08-27",172.8,180.8,172.8,179.2,12651.0],["2015-08-28",177.6,196.8,177.6,187.2,16824.0],["2015-08-31",184.0,188.8,184.0,187.2,10214.0],["2015-09-01",184.0,185.6,172.8,177.6,10766.0],["2015-09-02",177.6,177.6,168.0,169.6,11950.0],["2015-09-03",176.0,177.6,171.2,172.8,4976.0],["2015-09-04",172.8,172.8,168.0,171.2,5794.0],["2015-09-08",172.8,176.0,171.2,174.4,12194.0],["2015-09-09",177.6,179.2,172.8,176.0,15465.0],["2015-09-10",177.6,177.6,168.0,168.0,11653.0],["2015-09-11",168.0,169.6,163.2,164.8,5327.0],["2015-09-14",164.8,164.8,148.8,163.2,11256.0],["2015-09-15",163.2,163.2,150.4,150.4,9406.0],["2015-09-16",150.4,156.8,150.4,155.2,7738.0],["2015-09-17",155.2,163.2,152.0,158.4,8204.0],["2015-09-18",155.2,158.4,147.2,148.8,14993.0],["2015-09-21",150.4,150.4,132.8,136.0,20296.0],["2015-09-22",136.0,137.6,124.8,128.0,34942.0],["2015-09-23",128.0,131.2,126.4,129.6,10083.0],["2015-09-24",128.0,132.8,126.4,126.4,18833.0],["2015-09-25",128.0,129.6,124.8,124.8,14648.0],["2015-09-28",124.8,124.8,115.2,120.0,8616.0],["2015-09-29",115.2,120.0,110.4,112.0,15628.0],["2015-09-30",112.0,120.0,112.0,112.0,16214.0],["2015-10-01",112.0,129.6,112.0,124.8,8731.0],["2015-10-02",124.8,131.2,120.0,129.6,7153.0],["2015-10-05",132.8,137.6,120.0,120.0,5331.0],["2015-10-06",128.0,128.0,113.6,115.2,14311.0],["2015-10-07",113.6,121.6,113.6,121.6,13180.0],["2015-10-08",128.0,128.0,118.4,121.6,14198.0],["2015-10-09",123.2,150.4,121.6,148.8,21577.0],["2015-10-12",152.0,152.0,136.0,140.8,7153.0],["2015-10-13",136.0,148.8,132.8,137.6,3265.0],["2015-10-14",137.6,161.6,137.6,156.8,13287.0],["2015-10-15",156.8,163.2,152.0,153.6,6418.0],["2015-10-16",155.2,155.2,144.0,148.8,8146.0],["2015-10-19",137.6,150.4,137.6,144.0,5326.0],["2015-10-20",142.4,145.6,142.4,144.0,2743.0],["2015-10-21",142.4,142.4,136.0,136.0,3079.0],["2015-10-22",134.4,139.2,134.4,137.6,3363.0],["2015-10-23",137.6,140.8,136.0,140.8,2755.0],["2015-10-26",140.8,140.8,134.4,136.0,3208.0],["2015-10-27",136.0,139.2,126.4,128.0,5627.0],["2015-10-28",128.0,128.0,123.2,124.8,13001.0],["2015-10-29",121.6,124.8,112.0,118.4,10296.0],["2015-10-30",136.0,156.8,128.0,134.4,20593.0],["2015-11-02",136.0,145.6,136.0,142.4,6081.0],["2015-11-03",140.8,152.0,140.8,148.8,7445.0],["2015-11-04",150.4,153.6,140.8,148.8,9820.0],["2015-11-05",158.4,168.0,152.0,168.0,15136.0],["2015-11-06",168.0,168.0,161.6,166.4,5194.0],["2015-11-09",163.2,166.4,161.6,163.2,14361.0],["2015-11-10",164.8,164.8,148.8,153.6,5159.0],["2015-11-11",155.2,156.8,150.4,155.2,3945.0],["2015-11-12",153.6,153.6,150.4,152.0,3420.0],["2015-11-13",152.0,152.0,148.8,148.8,4845.0],["2015-11-16",148.8,148.8,134.4,134.4,6343.0],["2015-11-17",134.4,136.0,123.2,124.8,8634.0],["2015-11-18",126.4,144.0,126.4,131.2,7393.0],["2015-11-19",129.6,139.2,128.0,137.6,13133.0],["2015-11-20",140.8,145.6,137.6,145.6,11205.0],["2015-11-23",140.8,147.2,140.8,142.4,4956.0],["2015-11-24",140.8,144.0,140.8,142.4,6737.0],["2015-11-25",142.4,144.0,137.6,142.4,8063.0],["2015-11-27",140.8,144.0,137.6,142.4,2015.0],["2015-11-30",140.8,142.4,136.0,140.8,9690.0],["2015-12-01",142.4,144.0,139.2,142.4,3810.0],["2015-12-02",144.0,145.6,136.0,142.4,3337.0],["2015-12-03",139.2,142.4,136.0,137.6,6171.0],["2015-12-04",132.8,137.6,128.0,134.4,7228.0],["2015-12-07",137.6,137.6,128.0,129.6,10048.0],["2015-12-08",128.0,132.8,128.0,129.6,9233.0],["2015-12-09",128.0,131.2,124.8,124.8,8072.0],["2015-12-10",124.8,131.2,124.8,128.0,7273.0],["2015-12-11",128.0,128.0,121.6,123.2,5756.0],["2015-12-14",124.8,128.0,116.8,120.0,11271.0],["2015-12-15",120.0,124.8,120.0,120.0,6000.0],["2015-12-16",121.6,121.6,105.6,112.0,121728.0],["2015-12-17",116.8,118.4,112.0,112.0,21193.0],["2015-12-18",110.4,139.2,110.4,131.2,61181.0],["2015-12-21",121.6,124.8,118.4,121.6,7642.0],["2015-12-22",121.6,134.4,116.8,134.4,8273.0],["2015-12-23",129.6,137.6,128.0,137.6,7199.0],["2015-12-24",136.0,142.4,134.4,136.0,4226.0],["2015-12-28",124.8,140.8,124.8,136.0,8778.0],["2015-12-29",142.4,150.4,136.0,145.6,17317.0],["2015-12-30",140.8,148.8,140.8,144.0,6620.0],["2015-12-31",145.6,152.0,144.0,148.8,8154.0],["2016-01-04",147.2,148.8,136.0,140.8,8756.0],["2016-01-05",137.6,145.6,136.0,136.0,4678.0],["2016-01-06",136.0,140.8,134.4,134.4,7058.0],["2016-01-07",131.2,137.6,128.0,129.6,8664.0],["2016-01-08",128.0,132.8,123.2,124.8,10639.0],["2016-01-11",128.0,128.0,113.6,121.6,7220.0],["2016-01-12",121.6,131.2,120.0,129.6,7467.0],["2016-01-13",129.6,136.0,123.2,124.8,7291.0],["2016-01-14",128.0,132.8,120.0,132.8,4743.0],["2016-01-15",128.0,129.6,121.6,126.4,4253.0],["2016-01-19",129.6,131.2,116.8,126.4,35323.0],["2016-01-20",126.4,126.4,115.2,116.8,28765.0],["2016-01-21",116.8,121.6,113.6,118.4,12316.0],["2016-01-22",116.8,124.8,115.2,115.2,25197.0],["2016-01-25",118.4,120.0,110.4,110.4,32353.0],["2016-01-26",112.0,115.2,104.0,112.0,19308.0],["2016-01-27",112.0,112.0,104.0,104.0,28999.0],["2016-01-28",108.8,108.8,100.8,102.4,17297.0],["2016-01-29",96.0,96.0,72.0,76.8,59713.0],["2016-02-01",78.4,81.6,64.0,70.4,48793.0],["2016-02-02",75.2,80.0,67.2,76.8,18086.0],["2016-02-03",80.0,84.8,70.4,76.8,11159.0],["2016-02-04",80.0,81.6,76.8,78.4,7597.0],["2016-02-05",76.8,80.0,72.0,75.2,9180.0],["2016-02-08",67.2,78.4,67.2,75.2,13712.0],["2016-02-09",72.0,76.8,70.4,73.6,9986.0],["2016-02-10",75.2,76.8,72.0,73.6,17410.0],["2016-02-11",75.2,76.8,72.0,75.2,10520.0],["2016-02-12",75.2,78.4,73.6,78.4,2881.0],["2016-02-16",78.4,81.6,78.4,80.0,1936.0],["2016-02-17",80.0,86.4,80.0,86.4,7211.0],["2016-02-18",81.6,86.4,81.6,84.8,3978.0],["2016-02-19",88.0,88.0,81.6,83.2,1784.0],["2016-02-22",83.2,84.8,80.0,80.0,3496.0],["2016-02-23",81.6,83.2,80.0,81.6,3442.0],["2016-02-24",80.0,83.2,80.0,83.2,2833.0],["2016-02-25",84.8,88.0,81.6,84.8,1857.0],["2016-02-26",88.0,88.0,80.0,80.0,3763.0],["2016-02-29",83.2,86.4,81.6,81.6,5795.0],["2016-03-01",81.6,83.2,80.0,80.0,4256.0],["2016-03-02",80.0,83.2,80.0,81.6,5721.0],["2016-03-03",80.0,84.8,80.0,84.8,4673.0],["2016-03-04",83.2,91.2,80.0,89.6,9686.0],["2016-03-07",91.2,99.2,89.6,92.8,8959.0],["2016-03-08",104.0,104.0,84.8,86.4,7483.0],["2016-03-09",91.2,91.2,83.2,88.0,5173.0],["2016-03-10",92.8,92.8,83.2,86.4,7029.0],["2016-03-11",89.6,94.4,88.0,92.8,5919.0],["2016-03-14",89.6,94.4,89.6,91.2,4073.0],["2016-03-15",92.8,92.8,88.0,89.6,8296.0],["2016-03-16",91.2,105.6,89.6,104.0,33785.0],["2016-03-17",99.2,107.2,94.4,96.0,9405.0],["2016-03-18",102.4,104.0,91.2,102.4,29841.0],["2016-03-21",97.6,104.0,94.4,94.4,3555.0],["2016-03-22",92.8,97.6,91.2,94.4,4268.0],["2016-03-23",94.4,94.4,89.6,89.6,6992.0],["2016-03-24",88.0,91.2,88.0,89.6,3063.0],["2016-03-28",89.6,92.8,88.0,89.6,5198.0],["2016-03-29",91.2,94.4,88.0,92.8,4246.0],["2016-03-30",91.2,96.0,91.2,96.0,5726.0],["2016-03-31",96.0,99.2,92.8,97.6,4744.0],["2016-04-01",94.4,99.2,92.8,96.0,4183.0],["2016-04-04",97.6,99.2,92.8,92.8,10341.0],["2016-04-05",92.8,96.0,86.4,88.0,5630.0],["2016-04-06",88.0,96.0,88.0,96.0,6703.0],["2016-04-07",97.6,97.6,88.0,89.6,4930.0],["2016-04-08",89.6,94.4,89.6,89.6,3223.0],["2016-04-11",89.6,94.4,89.6,89.6,1441.0],["2016-04-12",91.2,91.2,86.4,86.4,7261.0],["2016-04-13",86.4,89.6,86.4,88.0,10154.0],["2016-04-14",86.4,88.0,78.4,78.4,13003.0],["2016-04-15",78.4,80.0,76.8,76.8,3471.0],["2016-04-18",80.0,83.2,72.0,76.8,13491.0],["2016-04-19",80.0,80.0,73.6,75.2,6093.0],["2016-04-20",75.2,91.2,73.6,75.2,7497.0],["2016-04-21",76.8,80.0,70.4,72.0,13080.0],["2016-04-22",73.6,78.4,70.4,75.2,5289.0],["2016-04-25",75.2,81.6,72.0,73.6,6708.0],["2016-04-26",73.6,76.8,72.0,75.2,4274.0],["2016-04-27",76.8,80.0,73.6,75.2,3169.0],["2016-04-28",75.2,80.0,73.6,75.2,11427.0],["2016-04-29",76.8,78.4,73.6,73.6,3996.0],["2016-05-02",73.6,75.2,68.8,70.4,9437.0],["2016-05-03",73.6,73.6,67.2,67.2,11961.0],["2016-05-04",68.8,68.8,56.0,60.8,26313.0],["2016-05-05",64.0,76.8,64.0,70.4,114548.0],["2016-05-06",72.0,75.2,70.4,73.6,7310.0],["2016-05-09",75.2,78.4,75.2,76.8,6769.0],["2016-05-10",76.8,78.4,64.0,70.4,13988.0],["2016-05-11",70.4,70.4,62.4,65.6,13264.0],["2016-05-12",67.2,68.8,64.0,65.6,4959.0],["2016-05-13",67.2,67.2,64.0,67.2,10618.0],["2016-05-16",67.2,70.4,65.6,68.8,4543.0],["2016-05-17",67.2,73.6,62.4,62.4,62565.0],["2016-05-18",64.0,67.2,60.8,65.6,13727.0],["2016-05-19",64.0,65.6,59.2,62.4,7398.0],["2016-05-20",64.0,64.0,62.4,64.0,11425.0],["2016-05-23",62.4,64.0,60.8,64.0,7491.0],["2016-05-24",62.4,65.6,62.4,65.6,40154.0],["2016-05-25",64.0,65.6,60.8,62.4,14355.0],["2016-05-26",62.4,64.0,60.8,60.8,14950.0],["2016-05-27",62.4,62.4,59.2,60.8,6542.0],["2016-05-31",60.8,62.4,57.6,60.8,77509.0],["2016-06-01",60.8,70.4,60.8,67.2,42590.0],["2016-06-02",67.2,70.4,65.6,68.8,15402.0],["2016-06-03",70.4,70.4,67.2,68.8,8254.0],["2016-06-06",68.8,80.0,68.8,75.2,14773.0],["2016-06-07",76.8,76.8,72.0,73.6,8239.0],["2016-06-08",73.6,76.8,73.6,75.2,5589.0],["2016-06-09",75.2,75.2,70.4,72.0,7444.0],["2016-06-10",72.0,75.2,67.2,72.0,9981.0],["2016-06-13",72.0,73.6,67.2,70.4,6828.0],["2016-06-14",70.4,73.6,70.4,72.0,5488.0],["2016-06-15",73.6,75.2,72.0,72.0,3851.0],["2016-06-16",70.4,73.6,68.8,72.0,10186.0],["2016-06-17",72.0,75.2,68.8,72.0,14704.0],["2016-06-20",72.0,75.2,70.4,70.4,4149.0],["2016-06-21",70.4,72.0,67.2,70.4,5814.0],["2016-06-22",68.8,72.0,67.2,67.2,8621.0],["2016-06-23",67.2,75.2,67.2,73.6,10626.0],["2016-06-24",70.4,73.6,68.8,72.0,123338.0],["2016-06-27",72.0,72.0,59.2,59.2,12076.0],["2016-06-28",64.0,72.0,60.8,62.4,8287.0],["2016-06-29",65.6,67.2,62.4,62.4,9532.0],["2016-06-30",64.0,67.2,62.4,67.2,5691.0],["2016-07-01",67.2,68.8,64.0,67.2,5444.0],["2016-07-05",64.0,67.2,60.8,62.4,4158.0],["2016-07-06",64.0,65.6,60.8,64.0,4117.0],["2016-07-07",65.6,67.2,62.4,65.6,2316.0],["2016-07-08",65.6,68.8,65.6,68.8,2703.0],["2016-07-11",70.4,72.0,68.8,72.0,6641.0],["2016-07-12",72.0,76.8,70.4,73.6,6366.0],["2016-07-13",75.2,76.8,72.0,73.6,3078.0],["2016-07-14",76.8,76.8,68.8,75.2,4709.0],["2016-07-15",75.2,75.2,72.0,73.6,3156.0],["2016-07-18",72.0,75.2,72.0,73.6,1422.0],["2016-07-19",75.2,78.4,73.6,75.2,3455.0],["2016-07-20",75.2,81.6,75.2,81.6,7930.0],["2016-07-21",78.4,86.4,78.4,83.2,7840.0],["2016-07-22",81.6,84.8,81.6,83.2,4894.0],["2016-07-25",83.2,89.6,83.2,88.0,9471.0],["2016-07-26",88.0,89.6,81.6,83.2,5513.0],["2016-07-27",78.4,91.2,78.4,83.2,8745.0],["2016-07-28",96.0,104.0,94.4,97.6,19435.0],["2016-07-29",96.0,104.0,96.0,97.6,8498.0],["2016-08-01",104.0,108.8,100.8,102.4,6644.0],["2016-08-02",104.0,107.2,102.4,104.0,5283.0],["2016-08-03",105.6,105.6,99.2,100.8,3438.0],["2016-08-04",92.8,100.8,92.8,97.6,4964.0],["2016-08-05",89.6,100.8,89.6,97.6,4923.0],["2016-08-08",89.6,99.2,89.6,97.6,4593.0],["2016-08-09",94.4,99.2,94.4,94.4,2452.0],["2016-08-10",96.0,97.6,94.4,94.4,1484.0],["2016-08-11",94.4,96.0,91.2,94.4,3024.0],["2016-08-12",92.8,96.0,91.2,94.4,2204.0],["2016-08-15",96.0,96.0,91.2,92.8,2073.0],["2016-08-16",91.2,96.0,91.2,92.8,1304.0],["2016-08-17",92.8,96.0,91.2,92.8,2136.0],["2016-08-18",91.2,99.2,91.2,99.2,4386.0],["2016-08-19",99.2,104.0,97.6,102.4,5237.0],["2016-08-22",100.8,104.0,100.8,100.8,2781.0],["2016-08-23",102.4,102.4,100.8,102.4,2359.0],["2016-08-24",100.8,102.4,97.6,97.6,2264.0],["2016-08-25",97.6,99.2,92.8,92.8,2419.0],["2016-08-26",92.8,97.6,92.8,94.4,2158.0],["2016-08-29",94.4,99.2,94.4,99.2,2635.0],["2016-08-30",97.6,104.0,96.0,102.4,4539.0],["2016-08-31",100.8,104.0,99.2,102.4,4568.0],["2016-09-01",99.2,104.0,99.2,104.0,3216.0],["2016-09-02",102.4,110.4,100.8,110.4,10756.0],["2016-09-06",110.4,118.4,107.2,115.2,6495.0],["2016-09-07",112.0,121.6,112.0,115.2,6303.0],["2016-09-08",113.6,123.2,113.6,121.6,15828.0],["2016-09-09",123.2,126.4,118.4,121.6,9191.0],["2016-09-12",123.2,126.4,118.4,121.6,2943.0],["2016-09-13",123.2,123.2,108.8,110.4,7068.0],["2016-09-14",116.8,118.4,108.8,112.0,4199.0],["2016-09-15",110.4,115.2,108.8,113.6,3591.0],["2016-09-16",112.0,124.8,110.4,116.8,5219.0],["2016-09-19",118.4,124.8,118.4,120.0,7094.0],["2016-09-20",120.0,121.6,113.6,118.4,2741.0],["2016-09-21",118.4,120.0,115.2,118.4,6884.0],["2016-09-22",118.4,123.2,118.4,121.6,13211.0],["2016-09-23",123.2,129.6,121.6,123.2,29798.0],["2016-09-26",123.2,123.2,118.4,120.0,3949.0],["2016-09-27",121.6,123.2,116.8,121.6,4439.0],["2016-09-28",121.6,126.4,121.6,124.8,4513.0],["2016-09-29",123.2,124.8,118.4,120.0,2288.0],["2016-09-30",121.6,124.8,116.8,118.4,4311.0],["2016-10-03",112.0,115.2,105.6,108.8,7229.0],["2016-10-04",108.8,115.2,108.8,112.0,5688.0],["2016-10-05",113.6,116.8,112.0,113.6,2184.0],["2016-10-06",136.0,139.2,118.4,121.6,15877.0],["2016-10-07",120.0,121.6,115.2,120.0,6171.0],["2016-10-10",118.4,124.8,118.4,120.0,5885.0],["2016-10-11",116.8,121.6,116.8,118.4,2730.0],["2016-10-12",115.2,120.0,113.6,120.0,1444.0],["2016-10-13",116.8,121.6,116.8,118.4,2683.0],["2016-10-14",120.0,123.2,118.4,121.6,2268.0],["2016-10-17",123.2,128.0,120.0,124.8,5279.0],["2016-10-18",128.0,128.0,124.8,126.4,3031.0],["2016-10-19",126.4,129.6,120.0,129.6,3368.0],["2016-10-20",128.0,136.0,126.4,134.4,8786.0],["2016-10-21",136.0,147.2,136.0,139.2,15599.0],["2016-10-24",142.4,148.8,142.4,148.8,14603.0],["2016-10-25",145.6,153.6,145.6,147.2,12899.0],["2016-10-26",148.8,155.2,148.8,152.0,8869.0],["2016-10-27",153.6,153.6,134.4,139.2,17014.0],["2016-10-28",139.2,140.8,123.2,123.2,11902.0],["2016-10-31",121.6,129.6,121.6,128.0,6452.0],["2016-11-01",131.2,131.2,120.0,126.4,5914.0],["2016-11-02",124.8,124.8,112.0,118.4,6899.0],["2016-11-03",113.6,118.4,112.0,112.0,5855.0],["2016-11-04",112.0,118.4,112.0,113.6,3003.0],["2016-11-07",116.8,121.6,116.8,118.4,3371.0],["2016-11-08",123.2,132.8,118.4,118.4,3544.0],["2016-11-09",116.8,120.0,112.0,118.4,4307.0],["2016-11-10",120.0,124.8,120.0,123.2,3306.0],["2016-11-11",124.8,129.6,121.6,129.6,2665.0],["2016-11-14",129.6,137.6,129.6,134.4,7144.0],["2016-11-15",132.8,139.2,129.6,129.6,5608.0],["2016-11-16",129.6,145.6,129.6,140.8,7323.0],["2016-11-17",144.0,148.8,142.4,148.8,7237.0],["2016-11-18",148.8,150.4,136.0,139.2,8338.0],["2016-11-21",139.2,148.8,137.6,147.2,6696.0],["2016-11-22",148.8,152.0,145.6,150.4,6320.0],["2016-11-23",150.4,152.0,145.6,150.4,6243.0],["2016-11-25",148.8,153.6,147.2,153.6,1629.0],["2016-11-28",152.0,152.0,148.8,148.8,2246.0],["2016-11-29",148.8,150.4,142.4,142.4,3066.0],["2016-11-30",142.4,147.2,142.4,145.6,1752.0],["2016-12-01",150.4,150.4,144.0,145.6,9096.0],["2016-12-02",147.2,147.2,144.0,145.6,3654.0],["2016-12-05",145.6,148.8,144.0,147.2,21896.0],["2016-12-06",148.8,148.8,145.6,147.2,67915.0],["2016-12-07",148.8,150.4,147.2,147.2,6014.0],["2016-12-08",147.2,147.2,136.0,136.0,10159.0],["2016-12-09",137.6,140.8,137.6,139.2,8842.0],["2016-12-12",139.2,140.8,129.6,132.8,4801.0],["2016-12-13",132.8,136.0,132.8,136.0,3254.0],["2016-12-14",136.0,136.0,124.8,128.0,10549.0],["2016-12-15",128.0,129.6,123.2,126.4,7723.0],["2016-12-16",128.0,128.0,123.2,124.8,7587.0],["2016-12-19",128.0,128.0,123.2,124.8,4906.0],["2016-12-20",124.8,126.4,124.8,124.8,3999.0],["2016-12-21",126.4,126.4,121.6,121.6,6577.0],["2016-12-22",120.0,123.2,120.0,121.6,6022.0],["2016-12-23",120.0,124.8,120.0,123.2,4453.0],["2016-12-27",123.2,123.2,121.6,123.2,2130.0],["2016-12-28",123.2,124.8,120.0,123.2,3224.0],["2016-12-29",121.6,123.2,121.6,123.2,3523.0],["2016-12-30",123.2,134.4,121.6,132.8,8668.0],["2017-01-03",134.4,139.2,134.4,139.2,8498.0],["2017-01-04",139.2,144.0,139.2,144.0,5687.0],["2017-01-05",137.6,142.4,137.6,140.8,3540.0],["2017-01-06",139.2,139.2,134.4,136.0,2581.0],["2017-01-09",137.6,140.8,132.8,139.2,4483.0],["2017-01-10",140.8,140.8,139.2,139.2,1456.0],["2017-01-11",140.8,140.8,137.6,139.2,1681.0],["2017-01-12",144.0,148.8,137.6,142.4,15871.0],["2017-01-13",144.0,148.8,144.0,145.6,5819.0],["2017-01-17",148.8,148.8,140.8,142.4,3618.0],["2017-01-18",142.4,144.0,139.2,142.4,1816.0],["2017-01-19",142.4,144.0,139.2,142.4,5795.0],["2017-01-20",142.4,145.6,142.4,145.6,9769.0],["2017-01-23",147.2,147.2,144.0,147.2,6379.0],["2017-01-24",147.2,150.4,147.2,150.4,10603.0],["2017-01-25",153.6,153.6,148.8,150.4,8041.0],["2017-01-26",140.8,145.6,139.2,145.6,21158.0],["2017-01-27",145.6,147.2,139.2,144.0,12758.0],["2017-01-30",144.0,144.0,140.8,142.4,5231.0],["2017-01-31",140.8,142.4,140.8,142.4,3481.0],["2017-02-01",140.8,145.6,140.8,145.6,9511.0],["2017-02-02",147.2,152.0,145.6,152.0,4661.0],["2017-02-03",150.4,152.0,145.6,145.6,9291.0],["2017-02-06",145.6,145.6,144.0,144.0,3849.0],["2017-02-07",145.6,145.6,144.0,144.0,4303.0],["2017-02-08",145.6,150.4,144.0,148.8,7749.0],["2017-02-09",150.4,152.0,148.8,152.0,8044.0],["2017-02-10",152.0,152.0,148.8,150.4,2881.0],["2017-02-13",147.2,152.0,144.0,152.0,4213.0],["2017-02-14",148.8,152.0,145.6,152.0,5575.0],["2017-02-15",150.4,152.0,147.2,147.2,1713.0],["2017-02-16",147.2,148.8,144.0,145.6,4396.0],["2017-02-17",144.0,148.8,144.0,147.2,4327.0],["2017-02-21",144.0,148.8,140.8,147.2,6309.0],["2017-02-22",147.2,150.4,147.2,148.8,5120.0],["2017-02-23",148.8,150.4,144.0,145.6,7259.0],["2017-02-24",150.4,150.4,144.0,144.0,3987.0],["2017-02-27",144.0,145.6,144.0,145.6,3059.0],["2017-02-28",144.0,144.0,137.6,139.2,27373.0],["2017-03-01",144.0,147.2,142.4,145.6,4872.0],["2017-03-02",144.0,145.6,139.2,144.0,6855.0],["2017-03-03",152.0,172.8,148.8,153.6,29254.0],["2017-03-06",152.0,153.6,145.6,148.8,5894.0],["2017-03-07",148.8,152.0,147.2,148.8,3108.0],["2017-03-08",148.8,155.2,148.8,152.0,9867.0],["2017-03-09",155.2,155.2,145.6,147.2,7385.0],["2017-03-10",145.6,150.4,144.0,144.0,4528.0],["2017-03-13",145.6,148.8,144.0,144.0,2431.0],["2017-03-14",144.0,144.0,140.8,142.4,2863.0],["2017-03-15",142.4,142.4,140.8,142.4,2319.0],["2017-03-16",140.8,144.0,140.8,140.8,2211.0],["2017-03-17",140.8,144.0,136.0,136.0,18772.0],["2017-03-20",136.0,140.8,136.0,140.8,3447.0],["2017-03-21",140.8,140.8,136.0,137.6,2815.0],["2017-03-22",136.0,137.6,129.6,132.8,9787.0],["2017-03-23",136.0,136.0,132.8,136.0,4498.0],["2017-03-24",134.4,136.0,132.8,136.0,2951.0],["2017-03-27",132.8,134.4,131.2,134.4,2915.0],["2017-03-28",134.4,137.6,132.8,136.0,2699.0],["2017-03-29",134.4,140.8,134.4,140.8,5828.0],["2017-03-30",140.8,140.8,137.6,137.6,2497.0],["2017-03-31",137.6,142.4,136.0,139.2,2785.0],["2017-04-03",139.2,142.4,139.2,139.2,2922.0],["2017-04-04",136.0,140.8,132.8,137.6,9033.0],["2017-04-05",136.0,139.2,134.4,134.4,5115.0],["2017-04-06",131.2,136.0,131.2,134.4,3646.0],["2017-04-07",132.8,136.0,128.0,129.6,8809.0],["2017-04-10",128.0,136.0,128.0,131.2,2306.0],["2017-04-11",129.6,132.8,128.0,129.6,2692.0],["2017-04-12",131.2,134.4,131.2,132.8,4534.0],["2017-04-13",132.8,134.4,131.2,132.8,2971.0],["2017-04-17",129.6,136.0,128.0,134.4,3966.0],["2017-04-18",134.4,137.6,132.8,137.6,5078.0],["2017-04-19",134.6,145.6,134.6,141.8,11785.0],["2017-04-20",141.8,144.4,140.2,144.0,15645.0],["2017-04-21",143.4,147.2,142.0,145.6,15195.0],["2017-04-24",148.0,149.8,146.4,148.4,18390.0],["2017-04-25",151.6,161.0,149.2,158.6,26500.0],["2017-04-26",160.0,164.4,158.6,161.0,14045.0],["2017-04-27",162.0,162.6,156.8,158.8,11695.0],["2017-04-28",158.8,159.2,151.2,158.6,7685.0],["2017-05-01",159.0,164.0,158.4,164.0,11140.0],["2017-05-02",164.0,167.4,163.0,166.8,14465.0],["2017-05-03",165.6,168.0,162.8,167.6,23960.0],["2017-05-04",168.0,181.2,167.6,175.6,27710.0],["2017-05-05",175.0,183.8,173.8,178.6,38620.0],["2017-05-08",179.0,181.0,178.8,179.0,12740.0],["2017-05-09",180.2,184.0,178.4,179.2,13900.0],["2017-05-10",179.8,180.4,178.8,179.4,17005.0],["2017-05-11",170.0,170.0,152.2,162.8,46700.0],["2017-05-12",163.0,169.8,157.6,169.6,33165.0],["2017-05-15",167.0,168.4,160.8,161.2,10740.0],["2017-05-16",162.4,167.2,161.2,164.2,10365.0],["2017-05-17",163.0,163.8,159.0,160.4,8650.0],["2017-05-18",160.6,162.4,154.0,154.2,11395.0],["2017-05-19",154.8,159.8,154.4,158.4,9925.0],["2017-05-22",157.2,159.8,156.8,157.8,8170.0],["2017-05-23",158.6,171.6,157.0,167.0,83245.0],["2017-05-24",169.0,171.6,165.0,167.0,23615.0],["2017-05-25",167.8,175.0,166.0,173.0,22190.0],["2017-05-26",174.0,174.0,169.0,172.6,10955.0],["2017-05-30",172.6,173.6,169.0,170.0,8895.0],["2017-05-31",170.8,170.8,162.8,169.8,8325.0],["2017-06-01",170.8,174.8,168.8,172.8,9755.0],["2017-06-02",173.4,174.0,171.0,173.4,10585.0],["2017-06-05",173.4,173.4,169.6,169.6,8350.0],["2017-06-06",169.0,170.4,163.6,165.2,12685.0],["2017-06-07",165.8,170.0,163.0,165.0,15545.0],["2017-06-08",165.2,168.8,163.8,167.2,12995.0],["2017-06-09",167.6,170.0,156.4,158.6,21900.0],["2017-06-12",158.6,158.6,150.0,155.8,15760.0],["2017-06-13",156.8,159.4,151.6,152.6,11730.0],["2017-06-14",155.0,157.0,151.0,154.2,11025.0],["2017-06-15",152.6,152.6,141.8,143.0,24005.0],["2017-06-16",143.0,146.6,142.4,144.6,10810.0],["2017-06-19",145.4,149.0,144.6,145.6,13180.0],["2017-06-20",145.4,148.8,144.2,145.0,10595.0],["2017-06-21",146.2,146.2,134.2,137.8,28680.0],["2017-06-22",137.6,140.6,136.4,139.0,19165.0],["2017-06-23",138.8,140.0,132.2,136.4,156645.0],["2017-06-26",137.0,151.6,136.4,150.6,26250.0],["2017-06-27",150.6,155.6,147.4,152.0,20040.0],["2017-06-28",153.0,157.2,151.8,157.0,16580.0],["2017-06-29",157.0,159.6,153.4,155.4,16705.0],["2017-06-30",156.0,156.6,152.2,156.2,16490.0],["2017-07-03",157.0,160.8,153.6,160.2,9285.0],["2017-07-05",159.8,162.0,159.4,161.0,20200.0],["2017-07-06",161.0,163.8,155.6,162.2,32360.0],["2017-07-07",162.8,164.0,158.0,163.2,16535.0],["2017-07-10",163.4,165.6,160.4,164.6,17040.0],["2017-07-11",164.6,170.2,163.8,169.0,23755.0],["2017-07-12",170.0,172.0,167.4,168.8,20405.0],["2017-07-13",168.8,169.0,165.6,166.4,11350.0],["2017-07-14",165.8,169.6,165.8,168.8,11305.0],["2017-07-17",168.4,170.0,166.0,169.4,21820.0],["2017-07-18",168.8,173.0,168.2,172.0,16785.0],["2017-07-19",172.4,173.2,163.8,164.2,12820.0],["2017-07-20",164.6,165.8,161.4,162.2,9050.0],["2017-07-21",163.0,163.4,160.2,162.0,17930.0],["2017-07-24",162.0,165.6,161.8,164.0,10920.0],["2017-07-25",164.2,167.2,163.0,165.6,7100.0],["2017-07-26",166.2,166.8,164.2,166.2,5155.0],["2017-07-27",166.4,169.0,162.4,165.2,7435.0],["2017-07-28",163.8,167.4,163.4,164.8,7440.0],["2017-07-31",165.4,167.2,161.6,162.0,7390.0],["2017-08-01",161.4,164.0,161.4,162.6,6460.0],["2017-08-02",162.2,163.4,161.0,162.0,7245.0],["2017-08-03",161.0,163.8,161.0,162.2,8930.0],["2017-08-04",162.2,163.4,156.2,156.6,26575.0],["2017-08-07",155.8,157.0,153.2,153.6,8265.0],["2017-08-08",154.0,155.6,151.6,151.8,9280.0],["2017-08-09",150.6,151.2,147.8,148.2,11195.0],["2017-08-10",112.4,125.6,107.0,107.6,91930.0],["2017-08-11",108.2,112.6,102.2,102.4,40190.0],["2017-08-14",103.6,115.8,103.0,115.4,44200.0],["2017-08-15",114.8,117.6,109.6,112.8,27590.0],["2017-08-16",113.4,114.8,111.6,112.2,16540.0],["2017-08-17",111.4,113.2,102.8,103.0,28195.0],["2017-08-18",102.6,103.4,100.4,100.8,18185.0],["2017-08-21",101.0,102.4,97.2,99.2,18940.0],["2017-08-22",100.0,103.8,97.8,103.4,12925.0],["2017-08-23",102.0,104.0,100.6,101.8,10310.0],["2017-08-24",102.6,104.4,99.8,100.0,9150.0],["2017-08-25",100.6,103.4,99.4,100.0,9740.0],["2017-08-28",100.8,101.6,98.0,100.4,12020.0],["2017-08-29",100.0,101.2,99.4,101.2,10445.0],["2017-08-30",101.0,106.0,101.0,105.8,13210.0],["2017-08-31",106.4,111.2,105.6,110.2,21110.0],["2017-09-01",110.4,111.4,108.0,111.2,16155.0],["2017-09-05",111.4,112.8,109.4,112.0,15800.0],["2017-09-06",112.6,112.8,110.6,112.0,10685.0],["2017-09-07",112.0,113.0,108.4,110.2,12440.0],["2017-09-08",110.2,114.6,109.2,113.2,10650.0],["2017-09-11",113.6,116.4,113.4,116.2,8320.0],["2017-09-12",117.0,123.2,116.6,121.6,12240.0],["2017-09-13",121.2,122.8,119.4,119.8,17100.0],["2017-09-14",119.4,121.2,115.6,118.8,5295.0],["2017-09-15",119.0,119.8,117.8,118.0,22905.0],["2017-09-18",118.8,120.2,117.6,118.2,10825.0],["2017-09-19",118.0,119.4,115.8,116.0,22065.0],["2017-09-20",115.8,117.2,113.8,114.8,19615.0],["2017-09-21",115.2,120.4,113.6,118.4,11405.0],["2017-09-22",118.0,123.8,117.6,123.2,10055.0],["2017-09-25",123.2,126.6,122.8,125.0,16190.0],["2017-09-26",124.8,126.4,123.0,126.0,28070.0],["2017-09-27",127.2,130.2,125.4,128.2,17955.0],["2017-09-28",127.2,127.8,124.4,125.8,9560.0],["2017-09-29",126.0,126.2,121.2,122.4,14940.0],["2017-10-02",122.8,124.2,121.2,124.2,8015.0],["2017-10-03",124.2,124.8,121.8,122.2,8665.0],["2017-10-04",121.8,124.0,121.2,123.0,5010.0],["2017-10-05",123.4,124.6,122.0,123.4,6715.0],["2017-10-06",123.0,124.4,120.0,121.4,9575.0],["2017-10-09",122.6,123.4,117.8,118.8,10875.0],["2017-10-10",119.2,121.0,118.0,120.4,7420.0],["2017-10-11",118.8,123.4,118.8,120.6,10145.0],["2017-10-12",120.0,120.8,119.4,119.8,6265.0],["2017-10-13",120.0,120.0,116.0,116.4,8530.0],["2017-10-16",116.8,119.0,115.8,117.4,10435.0],["2017-10-17",116.6,118.8,116.4,117.8,5215.0],["2017-10-18",117.6,121.6,117.4,119.8,7280.0],["2017-10-19",118.6,120.2,118.0,119.8,13585.0],["2017-10-20",121.2,121.6,117.2,118.2,10030.0],["2017-10-23",118.8,118.8,111.4,112.0,14400.0],["2017-10-24",113.2,116.2,109.6,112.0,19710.0],["2017-10-25",111.6,113.0,106.0,108.6,11890.0],["2017-10-26",109.2,110.6,108.2,109.0,9915.0],["2017-10-27",110.0,110.0,105.6,107.0,9275.0],["2017-10-30",106.8,106.8,101.6,102.6,15355.0],["2017-10-31",103.2,107.0,102.6,106.0,9395.0],["2017-11-01",107.0,107.0,99.2,100.8,20795.0],["2017-11-02",100.0,103.0,98.8,102.0,9680.0],["2017-11-03",101.8,102.2,99.0,99.0,9505.0],["2017-11-06",99.0,107.2,98.4,106.0,13560.0],["2017-11-07",105.6,105.6,99.8,101.0,8615.0],["2017-11-08",100.8,103.2,99.0,102.8,10030.0],["2017-11-09",102.0,102.2,96.2,98.0,19180.0],["2017-11-10",88.2,122.0,87.2,100.0,155175.0],["2017-11-13",100.4,100.4,84.4,85.6,72475.0],["2017-11-14",87.2,95.0,84.6,85.4,37635.0],["2017-11-15",84.8,93.4,82.2,92.6,45685.0],["2017-11-16",93.0,93.8,87.8,87.8,33080.0],["2017-11-17",87.8,91.6,87.2,89.8,49325.0],["2017-11-20",89.4,91.6,88.4,88.8,20315.0],["2017-11-21",90.4,95.0,89.2,91.4,42115.0],["2017-11-22",92.0,98.6,91.4,97.0,29710.0],["2017-11-24",97.0,101.8,96.0,101.4,10480.0],["2017-11-27",101.8,102.8,99.2,100.2,13065.0],["2017-11-28",100.0,101.0,95.8,97.8,17655.0],["2017-11-29",98.2,102.0,94.8,95.2,17985.0],["2017-11-30",94.6,104.8,94.4,103.8,26740.0],["2017-12-01",104.4,113.6,102.8,112.4,60005.0],["2017-12-04",113.4,114.4,102.4,103.8,34870.0],["2017-12-05",103.0,107.8,102.2,106.4,17995.0],["2017-12-06",105.2,107.6,102.6,104.4,25890.0],["2017-12-07",104.4,109.0,104.0,105.8,20255.0],["2017-12-08",106.2,106.2,101.6,101.6,22500.0],["2017-12-11",102.2,105.8,100.6,105.6,16885.0],["2017-12-12",105.4,110.0,105.4,108.6,30360.0],["2017-12-13",108.8,113.4,108.6,112.8,20570.0],["2017-12-14",111.0,112.8,104.2,107.6,20550.0],["2017-12-15",108.0,110.2,107.6,107.8,15540.0],["2017-12-18",109.8,112.2,108.6,110.8,11150.0],["2017-12-19",110.4,113.0,108.4,109.6,19960.0],["2017-12-20",109.6,112.6,107.8,112.0,14665.0],["2017-12-21",111.8,118.6,111.0,117.0,21555.0],["2017-12-22",117.2,117.2,114.2,114.4,12535.0],["2017-12-26",114.0,115.4,111.2,111.6,10210.0],["2017-12-27",111.2,114.2,111.0,113.8,14315.0],["2017-12-28",109.6,113.6,109.6,112.6,14620.0],["2017-12-29",113.2,115.2,112.4,112.6,14600.0],["2018-01-02",112.4,118.6,112.4,118.2,16895.0],["2018-01-03",118.6,124.2,118.6,124.0,22605.0],["2018-01-04",124.0,125.6,122.0,122.8,14080.0],["2018-01-05",123.8,124.4,120.6,123.0,19250.0],["2018-01-08",123.2,123.2,119.0,119.4,18370.0],["2018-01-09",119.8,120.0,115.8,116.4,17815.0],["2018-01-10",115.8,115.8,112.8,115.2,7925.0],["2018-01-11",117.0,120.4,115.8,119.8,13925.0],["2018-01-12",120.0,122.8,120.0,122.8,18690.0],["2018-01-16",123.4,126.4,121.0,121.4,13505.0],["2018-01-17",122.0,125.0,118.0,121.4,15330.0],["2018-01-18",121.4,122.2,118.6,121.2,9400.0],["2018-01-19",120.8,128.4,120.2,128.0,16935.0],["2018-01-22",127.2,131.2,126.2,126.6,19715.0],["2018-01-23",126.4,126.8,123.0,125.2,10940.0],["2018-01-24",125.8,127.2,121.0,126.4,15245.0],["2018-01-25",128.0,128.8,124.2,126.4,7995.0],["2018-01-26",126.6,128.6,125.2,127.4,13355.0],["2018-01-29",125.8,127.6,124.0,125.8,12455.0],["2018-01-30",123.6,125.6,121.8,124.2,13200.0],["2018-01-31",125.2,125.2,122.6,123.8,13050.0],["2018-02-01",122.2,124.8,121.6,124.0,11045.0],["2018-02-02",122.2,123.4,119.2,121.4,21630.0],["2018-02-05",119.8,120.4,109.0,110.0,20675.0],["2018-02-06",107.0,113.8,106.0,112.2,18830.0],["2018-02-07",112.2,115.4,108.4,111.4,18930.0],["2018-02-08",84.6,88.8,68.4,78.0,145865.0],["2018-02-09",79.4,87.8,78.4,80.8,51935.0],["2018-02-12",80.8,81.0,74.8,78.2,35815.0],["2018-02-13",76.8,81.0,74.8,80.2,24530.0],["2018-02-14",79.2,82.4,78.2,79.8,15920.0],["2018-02-15",80.6,82.6,77.8,82.0,13955.0],["2018-02-16",82.0,87.4,81.6,83.4,23915.0],["2018-02-20",82.8,83.6,80.0,80.8,11945.0],["2018-02-21",80.8,81.8,78.2,78.6,8445.0],["2018-02-22",79.0,79.4,77.8,78.8,10365.0],["2018-02-23",79.4,80.0,76.2,77.0,6140.0],["2018-02-26",77.4,78.0,74.6,77.2,17700.0],["2018-02-27",77.0,77.6,74.0,75.2,11170.0],["2018-02-28",75.2,76.0,72.8,73.2,14010.0],["2018-03-01",73.0,78.2,71.6,76.2,12160.0],["2018-03-02",75.0,81.0,72.6,78.2,15975.0],["2018-03-05",77.2,78.4,75.2,75.8,11545.0],["2018-03-06",77.0,82.0,76.2,80.6,12100.0],["2018-03-07",80.8,84.2,79.6,83.0,11460.0],["2018-03-08",83.0,84.2,80.6,82.4,8560.0],["2018-03-09",83.0,85.0,82.0,82.6,11180.0],["2018-03-12",82.4,83.4,81.0,82.6,5990.0],["2018-03-13",83.4,87.2,83.4,84.8,11975.0],["2018-03-14",85.4,86.0,82.8,83.0,7320.0],["2018-03-15",83.2,84.4,81.2,82.0,5755.0],["2018-03-16",82.0,84.8,82.0,84.0,12325.0],["2018-03-19",83.2,84.0,80.2,83.6,5045.0],["2018-03-20",83.4,84.4,81.4,81.8,8175.0],["2018-03-21",81.4,84.6,80.6,81.8,6770.0],["2018-03-22",80.4,83.6,80.4,80.8,8645.0],["2018-03-23",80.8,81.0,77.8,77.8,10365.0],["2018-03-26",79.6,80.2,75.6,76.8,13500.0],["2018-03-27",77.4,79.4,75.2,75.4,9250.0],["2018-03-28",75.2,76.6,71.2,72.4,14185.0],["2018-03-29",72.8,75.0,71.0,72.8,15100.0],["2018-04-02",72.6,73.0,66.4,70.0,18985.0],["2018-04-03",70.6,70.6,68.0,70.4,13370.0],["2018-04-04",68.8,74.2,68.8,73.2,11740.0],["2018-04-05",74.0,75.0,72.0,72.2,4895.0],["2018-04-06",71.4,73.2,68.0,68.2,9885.0],["2018-04-09",68.8,71.4,68.0,70.4,9245.0],["2018-04-10",71.2,72.8,68.8,69.4,11535.0],["2018-04-11",68.8,73.6,68.8,71.6,10015.0],["2018-04-12",72.0,73.2,70.8,72.2,6645.0],["2018-04-13",72.6,73.2,71.2,72.0,4525.0],["2018-04-16",72.0,74.0,71.2,73.0,7255.0],["2018-04-17",73.6,76.0,73.4,74.6,8690.0],["2018-04-18",75.4,78.0,75.0,76.4,9065.0],["2018-04-19",76.4,78.0,76.2,77.4,4275.0],["2018-04-20",76.6,79.8,76.2,78.8,7200.0],["2018-04-23",78.8,83.2,78.4,80.8,21315.0],["2018-04-24",81.4,84.0,77.8,78.8,12680.0],["2018-04-25",78.8,79.4,75.0,78.2,16915.0],["2018-04-26",78.4,78.8,76.0,77.0,5060.0],["2018-04-27",77.4,78.8,75.0,78.4,6365.0],["2018-04-30",78.6,79.0,76.4,78.4,7815.0],["2018-05-01",78.0,79.0,75.2,78.6,6000.0],["2018-05-02",78.0,81.2,77.2,78.8,13515.0],["2018-05-03",78.4,79.2,73.6,75.2,11515.0],["2018-05-04",74.4,78.0,73.2,75.2,10430.0],["2018-05-07",75.8,77.4,75.0,75.8,6170.0],["2018-05-08",76.2,76.2,72.4,74.4,8830.0],["2018-05-09",74.6,79.4,72.8,78.0,11000.0],["2018-05-10",78.0,78.6,77.2,78.0,7490.0],["2018-05-11",77.6,77.8,73.6,74.6,6985.0],["2018-05-14",74.6,75.6,73.6,75.2,4330.0],["2018-05-15",74.6,76.0,73.8,74.4,7685.0],["2018-05-16",74.4,75.8,74.2,74.8,9170.0],["2018-05-17",74.6,75.2,73.0,73.2,7825.0],["2018-05-18",73.6,75.8,73.0,73.6,11535.0],["2018-05-21",74.2,74.6,72.2,72.8,7185.0],["2018-05-22",71.2,74.8,71.2,72.8,9285.0],["2018-05-23",72.6,72.6,66.0,66.4,15070.0],["2018-05-24",66.4,67.2,61.2,66.2,12375.0],["2018-05-25",66.8,69.0,64.8,67.4,7685.0],["2018-05-29",67.0,69.8,66.4,69.0,3480.0],["2018-05-30",69.4,70.8,68.4,68.6,6250.0],["2018-05-31",56.0,61.0,54.4,60.4,54725.0],["2018-06-01",60.6,62.4,57.8,60.8,16830.0],["2018-06-04",61.0,64.2,60.4,61.0,13950.0],["2018-06-05",61.2,61.8,60.6,61.0,15735.0],["2018-06-06",61.0,61.6,60.6,61.2,11310.0],["2018-06-07",61.2,61.2,59.6,59.8,16295.0],["2018-06-08",59.8,63.0,59.6,62.0,8710.0],["2018-06-11",61.8,63.0,60.8,61.2,10855.0],["2018-06-12",60.0,60.8,59.6,59.8,8340.0],["2018-06-13",59.6,61.0,59.2,59.4,6530.0],["2018-06-14",59.4,59.4,56.0,56.6,12435.0],["2018-06-15",56.6,58.8,54.4,58.0,22855.0],["2018-06-18",57.2,57.2,54.6,55.8,10380.0],["2018-06-19",55.2,57.6,54.4,55.4,17550.0],["2018-06-20",55.6,56.0,53.0,53.4,16150.0],["2018-06-21",53.6,53.8,46.6,47.0,35225.0],["2018-06-22",47.4,48.8,41.2,41.2,363235.0],["2018-06-25",41.2,42.2,37.4,41.4,135730.0],["2018-06-26",42.4,47.8,40.6,46.4,58860.0],["2018-06-27",46.2,46.2,41.8,42.8,27780.0],["2018-06-28",43.0,43.2,40.6,41.4,17745.0],["2018-06-29",41.8,44.8,40.2,44.0,23115.0],["2018-07-02",43.2,44.2,41.2,41.6,20625.0],["2018-07-03",41.6,43.4,40.2,40.4,21660.0],["2018-07-05",40.4,44.0,40.4,42.2,14415.0],["2018-07-06",42.0,43.0,40.8,42.4,17785.0],["2018-07-09",42.6,43.4,42.4,43.0,6275.0],["2018-07-10",43.2,43.4,41.8,42.4,7795.0],["2018-07-11",41.8,43.0,40.0,40.6,8655.0],["2018-07-12",40.6,40.6,39.2,39.4,14550.0],["2018-07-13",39.2,39.4,35.2,38.8,22000.0],["2018-07-16",38.6,38.6,36.8,37.6,9335.0],["2018-07-17",37.4,37.4,35.8,36.2,9285.0],["2018-07-18",36.0,38.2,35.8,38.0,9955.0],["2018-07-19",37.8,39.0,37.0,38.2,11385.0],["2018-07-20",38.4,38.8,37.4,38.2,6045.0],["2018-07-23",38.2,39.4,38.2,39.0,11715.0],["2018-07-24",39.0,40.0,38.8,39.0,8260.0],["2018-07-25",39.0,39.4,35.8,35.8,17050.0],["2018-07-26",36.6,38.0,36.0,36.2,14215.0],["2018-07-27",36.4,36.6,33.2,33.6,22110.0],["2018-07-30",33.6,34.8,31.6,34.8,14200.0],["2018-07-31",34.6,34.6,32.0,34.0,15975.0],["2018-08-01",33.8,35.4,33.0,34.8,12300.0],["2018-08-02",34.4,36.4,34.2,35.8,8100.0],["2018-08-03",36.2,36.2,34.2,35.0,7555.0],["2018-08-06",35.0,35.2,32.4,32.6,5595.0],["2018-08-07",33.0,35.8,32.4,35.2,6690.0],["2018-08-08",35.0,38.0,35.0,37.2,10635.0],["2018-08-09",37.2,37.6,36.0,36.6,8030.0],["2018-08-10",36.2,36.2,34.8,34.8,5685.0],["2018-08-13",35.0,36.8,34.2,35.4,4890.0],["2018-08-14",35.8,37.0,35.6,36.2,4485.0],["2018-08-15",35.6,36.0,35.0,35.2,1980.0],["2018-08-16",35.2,38.8,35.2,37.2,5605.0],["2018-08-17",37.0,38.0,36.4,37.8,4430.0],["2018-08-20",38.2,42.4,38.2,40.0,13215.0],["2018-08-21",40.2,41.2,39.6,40.6,9955.0],["2018-08-22",40.4,45.2,40.4,43.2,18380.0],["2018-08-23",43.4,47.6,43.4,47.0,22150.0],["2018-08-24",47.8,49.4,44.6,45.8,23610.0],["2018-08-27",45.6,47.0,44.6,46.0,8525.0],["2018-08-28",46.4,46.8,44.8,46.0,20290.0],["2018-08-29",46.0,52.8,46.0,49.4,25125.0],["2018-08-30",40.0,43.2,36.6,39.2,95610.0],["2018-08-31",39.8,41.6,39.8,40.4,10835.0],["2018-09-04",40.6,40.6,38.8,39.4,8780.0],["2018-09-05",39.2,42.0,39.0,41.2,8985.0],["2018-09-06",41.0,43.4,41.0,42.2,7835.0],["2018-09-07",42.4,45.6,41.6,42.2,8265.0],["2018-09-10",42.8,43.0,41.2,41.8,5055.0],["2018-09-11",41.6,42.0,40.0,40.2,4785.0],["2018-09-12",40.4,42.0,40.2,40.8,3075.0],["2018-09-13",40.8,41.2,39.8,40.0,3970.0],["2018-09-14",40.2,40.8,39.8,40.2,4200.0],["2018-09-17",42.0,50.0,42.0,46.2,93090.0],["2018-09-18",46.2,48.6,46.2,48.0,21355.0],["2018-09-19",48.0,48.4,46.4,48.2,18680.0],["2018-09-20",48.6,51.8,48.2,50.2,18820.0],["2018-09-21",50.0,54.0,48.6,50.6,35415.0],["2018-09-24",49.6,53.0,49.6,51.6,11495.0],["2018-09-25",51.8,52.8,50.6,51.6,6905.0],["2018-09-26",51.8,52.0,46.2,49.2,27535.0],["2018-09-27",49.0,49.2,47.0,47.4,7635.0],["2018-09-28",46.6,48.2,45.2,48.0,6895.0],["2018-10-01",48.2,48.2,44.0,44.2,5150.0],["2018-10-02",44.2,45.6,43.2,43.2,3860.0],["2018-10-03",43.2,44.2,42.0,43.8,7735.0],["2018-10-04",43.8,45.6,42.4,45.0,10865.0],["2018-10-05",45.2,45.6,44.4,45.0,3995.0],["2018-10-08",45.0,46.6,45.0,46.6,3040.0],["2018-10-09",46.2,50.2,45.8,49.4,9710.0],["2018-10-10",49.2,53.6,49.2,53.0,14230.0],["2018-10-11",53.0,53.0,48.8,51.8,10355.0],["2018-10-12",53.0,53.4,49.2,51.4,12585.0],["2018-10-15",50.8,54.2,50.8,52.8,17530.0],["2018-10-16",53.4,54.6,51.0,53.8,22465.0],["2018-10-17",53.0,53.4,50.6,51.6,8265.0],["2018-10-18",51.0,51.2,49.0,51.2,5360.0],["2018-10-19",51.0,51.0,49.0,50.0,7480.0],["2018-10-22",50.0,52.2,48.0,49.0,7565.0],["2018-10-23",48.0,50.2,47.8,48.8,10205.0],["2018-10-24",48.4,49.0,46.8,48.2,6015.0],["2018-10-25",48.2,50.6,48.0,49.2,3955.0],["2018-10-26",49.0,50.4,48.4,50.0,4080.0],["2018-10-29",50.2,50.2,47.8,48.4,4180.0],["2018-10-30",48.8,48.8,46.0,47.8,12480.0],["2018-10-31",47.8,49.8,43.0,46.0,10620.0],["2018-11-01",46.0,47.6,44.4,45.6,19570.0],["2018-11-02",45.4,47.0,44.8,46.2,29110.0],["2018-11-05",47.0,50.0,45.8,46.6,14040.0],["2018-11-06",46.8,47.4,44.6,46.0,10725.0],["2018-11-07",46.2,47.0,45.4,46.0,7420.0],["2018-11-08",46.6,53.8,46.0,53.4,23655.0],["2018-11-09",52.8,57.4,52.4,57.0,20725.0],["2018-11-12",55.0,56.8,53.4,55.2,11235.0],["2018-11-13",55.2,56.6,48.2,49.8,11770.0],["2018-11-14",50.4,54.2,49.8,54.2,16550.0],["2018-11-15",55.0,59.8,53.6,59.4,20125.0],["2018-11-16",58.0,61.0,51.6,52.4,19015.0],["2018-11-19",51.8,53.0,49.2,50.0,10815.0],["2018-11-20",50.0,50.0,46.4,48.0,14040.0],["2018-11-21",48.2,48.2,43.2,45.6,12860.0],["2018-11-23",45.0,47.6,44.0,45.4,2380.0],["2018-11-26",45.8,55.0,45.2,51.6,26835.0],["2018-11-27",51.8,52.2,49.4,49.6,4485.0],["2018-11-28",49.4,50.6,47.4,49.2,10895.0],["2018-11-29",48.6,49.0,43.0,48.0,15755.0],["2018-11-30",48.0,49.0,46.0,47.8,13130.0],["2018-12-03",48.8,50.0,47.2,47.6,12575.0],["2018-12-04",47.0,47.4,44.6,45.2,12735.0],["2018-12-06",45.0,48.4,44.4,46.0,25305.0],["2018-12-07",45.6,47.2,43.4,43.6,5980.0],["2018-12-10",43.6,44.0,42.0,42.2,14625.0],["2018-12-11",42.8,48.0,42.8,47.0,11580.0],["2018-12-12",47.6,48.6,46.4,48.2,11740.0],["2018-12-13",48.2,49.0,42.6,44.0,19600.0],["2018-12-14",44.0,44.4,39.6,39.8,33305.0],["2018-12-17",39.4,39.8,35.2,35.4,35700.0],["2018-12-18",35.8,37.0,33.6,34.4,15800.0],["2018-12-19",34.2,34.4,31.6,32.2,24495.0],["2018-12-20",31.8,33.0,29.4,29.6,25220.0],["2018-12-21",29.6,30.8,28.0,28.4,17045.0],["2018-12-24",28.0,28.4,26.2,26.6,15685.0],["2018-12-26",26.4,27.6,21.0,24.2,44350.0],["2018-12-27",24.0,30.6,23.2,30.0,93165.0],["2018-12-28",42.0,45.0,37.4,40.8,209900.0],["2018-12-31",41.4,42.0,36.6,40.0,41900.0],["2019-01-02",39.0,44.4,38.2,39.2,23810.0],["2019-01-03",38.6,38.6,36.0,36.2,8130.0],["2019-01-04",38.0,38.0,34.4,34.4,11785.0],["2019-01-07",34.6,35.0,31.6,32.0,13955.0],["2019-01-08",32.0,32.6,31.0,31.4,13870.0],["2019-01-09",31.6,34.0,31.4,33.6,38695.0],["2019-01-10",33.6,34.0,31.2,32.2,13345.0],["2019-01-11",32.2,32.8,31.2,32.0,10585.0],["2019-01-14",32.4,35.8,32.0,32.4,16835.0],["2019-01-15",28.0,35.0,28.0,30.2,65490.0],["2019-01-16",30.2,34.0,30.2,32.0,72420.0],["2019-01-17",31.8,32.8,28.0,28.0,158430.0],["2019-01-18",29.4,38.4,28.4,36.2,38980.0],["2019-01-22",35.4,40.0,35.0,39.4,27985.0],["2019-01-23",39.4,43.2,39.4,42.0,21435.0],["2019-01-24",42.0,43.4,40.6,42.6,9140.0],["2019-01-25",42.2,43.2,42.2,43.0,13350.0],["2019-01-28",42.8,47.2,39.0,46.0,22750.0],["2019-01-29",45.8,47.0,42.8,44.6,2135.0],["2019-01-30",43.8,45.2,43.8,45.2,2010.0],["2019-01-31",44.2,45.2,44.2,45.2,310.0],["2019-02-01",45.2,47.8,44.8,45.0,15290.0],["2019-02-04",43.8,45.6,43.8,45.0,2330.0],["2019-02-05",45.0,45.6,45.0,45.6,2150.0],["2019-02-06",45.2,47.2,45.0,47.0,4665.0],["2019-02-07",46.4,47.8,46.4,47.8,3120.0],["2019-02-08",47.2,50.6,46.6,50.4,6295.0],["2019-02-11",50.4,52.0,47.6,50.0,5920.0],["2019-02-12",49.0,51.0,49.0,50.2,6220.0],["2019-02-13",50.4,54.0,49.4,51.6,98075.0],["2019-02-14",49.6,54.0,49.6,53.0,11305.0],["2019-02-15",52.0,53.0,50.2,53.0,2460.0],["2019-02-19",50.2,53.0,50.2,52.0,3675.0],["2019-02-20",50.2,52.0,46.8,50.4,6755.0],["2019-02-21",50.0,51.6,50.0,51.0,2050.0],["2019-02-22",49.8,53.0,49.6,50.4,3820.0],["2019-02-25",48.0,51.2,48.0,49.8,2435.0],["2019-02-26",50.6,50.6,49.6,49.6,1555.0],["2019-02-27",49.6,49.8,49.0,49.0,3980.0],["2019-02-28",49.0,49.6,46.0,47.8,4080.0],["2019-03-01",49.0,49.2,48.0,49.0,905.0],["2019-03-04",48.8,49.0,48.0,49.0,710.0],["2019-03-05",48.4,50.0,48.0,49.8,1260.0],["2019-03-06",49.0,49.6,48.0,49.6,580.0],["2019-03-07",49.4,50.0,47.6,49.8,5610.0],["2019-03-08",49.4,49.8,47.6,48.8,1030.0],["2019-03-11",49.0,50.0,46.0,49.4,1290.0],["2019-03-12",48.0,48.8,47.4,48.2,1090.0],["2019-03-13",47.4,48.6,46.0,47.6,1570.0],["2019-03-14",47.0,49.4,47.0,49.0,1335.0],["2019-03-15",49.0,50.0,48.8,50.0,3895.0],["2019-03-18",49.6,50.0,47.8,49.0,2420.0],["2019-03-19",48.4,49.0,46.0,49.0,1725.0],["2019-03-20",48.2,49.4,48.2,48.8,485.0],["2019-03-21",48.2,48.8,47.6,48.2,2115.0],["2019-03-22",48.0,48.8,47.8,48.0,935.0],["2019-03-25",48.0,49.0,47.8,49.0,1870.0],["2019-03-26",48.2,49.0,48.0,48.6,1075.0],["2019-03-27",50.2,50.2,47.8,48.8,730.0],["2019-03-28",47.8,48.6,47.2,47.8,380.0],["2019-03-29",48.6,48.8,47.6,47.6,770.0],["2019-04-01",47.6,48.6,47.0,47.0,820.0],["2019-04-02",47.6,49.0,45.8,46.2,6320.0],["2019-04-03",47.0,47.2,46.0,47.2,800.0],["2019-04-04",47.8,49.8,45.8,47.0,5010.0],["2019-04-05",46.4,50.0,46.2,50.0,465.0],["2019-04-08",47.8,51.0,47.0,50.0,3265.0],["2019-04-09",50.2,50.4,50.2,50.2,710.0],["2019-04-10",50.4,50.8,50.2,50.8,1275.0],["2019-04-11",50.2,50.6,46.2,50.6,960.0],["2019-04-12",49.6,50.4,49.2,50.2,1090.0],["2019-04-15",50.2,50.4,48.0,48.6,1745.0],["2019-04-16",48.2,49.2,46.0,48.4,2755.0],["2019-04-17",50.0,50.0,46.2,49.0,1105.0],["2019-04-18",49.2,49.4,48.0,49.2,780.0],["2019-04-22",48.6,49.4,47.8,49.4,650.0],["2019-04-23",49.0,50.4,48.0,50.2,7830.0],["2019-04-24",50.0,50.6,49.8,50.0,765.0],["2019-04-25",50.0,50.6,50.0,50.2,710.0],["2019-04-26",49.8,50.8,49.0,50.4,1975.0],["2019-04-29",50.0,50.4,47.0,50.4,670.0],["2019-04-30",50.0,54.0,50.0,53.4,3215.0],["2019-05-01",52.0,58.2,52.0,55.0,12230.0],["2019-05-02",55.0,57.2,54.0,56.0,1170.0],["2019-05-03",55.8,57.0,55.0,55.0,2705.0],["2019-05-06",54.8,55.0,53.0,54.0,2530.0],["2019-05-07",53.0,55.0,53.0,54.0,12110.0],["2019-05-08",54.2,55.0,54.0,55.0,1110.0],["2019-05-09",55.8,56.0,54.0,54.6,1940.0],["2019-05-10",55.0,55.0,54.0,55.0,840.0],["2019-05-13",54.6,55.0,53.0,53.0,2945.0],["2019-05-14",53.0,54.6,53.0,54.6,595.0],["2019-05-15",52.8,54.0,52.8,53.8,735.0],["2019-05-16",53.4,55.8,53.4,55.0,430.0],["2019-05-17",54.8,56.0,54.0,56.0,1145.0],["2019-05-20",53.0,57.0,53.0,55.8,430.0],["2019-05-21",55.0,57.0,54.8,56.0,3230.0],["2019-05-22",55.0,56.0,53.4,55.6,5900.0],["2019-05-23",54.8,56.0,53.2,56.0,2095.0],["2019-05-24",55.4,55.8,54.2,55.8,740.0],["2019-05-28",54.4,56.0,54.0,56.0,1835.0],["2019-05-29",55.4,55.4,52.8,53.4,1535.0],["2019-05-30",53.4,56.0,53.4,56.0,2420.0],["2019-05-31",55.0,55.0,52.6,53.6,745.0],["2019-06-03",53.0,56.0,50.6,56.0,20835.0],["2019-06-04",55.0,56.0,53.0,55.0,6190.0],["2019-06-05",55.0,56.2,55.0,55.4,5750.0],["2019-06-06",55.4,55.4,52.6,55.0,505.0],["2019-06-07",54.4,56.0,53.2,56.0,740.0],["2019-06-10",54.0,56.2,53.6,56.2,1090.0],["2019-06-11",55.2,57.0,54.4,55.2,1150.0],["2019-06-12",56.4,56.4,54.4,55.2,1075.0],["2019-06-13",54.8,56.0,53.0,53.0,410.0],["2019-06-14",56.0,56.2,53.0,53.0,655.0],["2019-06-17",54.0,54.0,51.2,53.4,2610.0],["2019-06-18",54.0,54.0,52.8,53.0,1825.0],["2019-06-19",53.0,53.4,53.0,53.4,215.0],["2019-06-20",54.0,54.2,53.2,54.0,3345.0],["2019-06-21",54.0,54.0,53.4,54.0,315.0],["2019-06-24",54.0,54.0,53.0,53.2,240.0],["2019-06-25",53.2,54.0,52.2,53.8,58035.0],["2019-06-26",54.0,55.4,54.0,55.4,1815.0],["2019-06-27",54.0,56.0,53.2,54.2,1980.0],["2019-06-28",55.6,55.6,53.0,53.0,380.0],["2019-07-01",53.0,56.0,52.8,52.8,645.0],["2019-07-02",54.0,54.0,52.0,52.8,715.0],["2019-07-03",52.8,55.8,52.0,55.8,755.0],["2019-07-05",54.0,55.6,52.4,52.6,1250.0],["2019-07-08",52.2,54.0,52.2,54.0,1445.0],["2019-07-09",54.0,55.6,52.0,55.0,1055.0],["2019-07-10",55.0,56.4,54.8,56.4,2315.0],["2019-07-11",56.2,59.0,56.2,58.0,2250.0],["2019-07-12",58.0,61.2,57.6,59.0,5375.0],["2019-07-15",59.0,61.2,59.0,60.4,3105.0],["2019-07-16",61.0,64.0,60.0,63.4,2345.0],["2019-07-17",64.0,65.0,63.8,63.8,4265.0],["2019-07-18",61.0,68.8,61.0,64.2,3880.0],["2019-07-19",63.8,64.2,61.4,62.6,485.0],["2019-07-22",61.2,61.2,58.0,60.0,880.0],["2019-07-23",60.6,61.8,59.2,59.2,715.0],["2019-07-24",59.8,63.8,59.8,60.8,900.0],["2019-07-25",60.6,65.8,59.6,64.6,1915.0],["2019-07-26",59.8,66.6,59.8,63.6,2035.0],["2019-07-29",65.6,66.6,61.4,63.2,1670.0],["2019-07-30",64.4,65.0,63.0,63.2,1765.0],["2019-07-31",63.2,65.8,62.0,64.0,2795.0],["2019-08-01",63.6,65.8,63.6,64.2,1300.0],["2019-08-02",64.0,64.0,62.0,64.0,525.0],["2019-08-05",65.0,74.4,65.0,71.0,10015.0],["2019-08-06",68.0,76.4,68.0,73.8,8480.0],["2019-08-07",81.2,104.4,81.0,100.0,79235.0],["2019-08-08",99.0,100.4,94.0,99.8,8215.0],["2019-08-09",98.4,103.4,98.4,101.0,22810.0],["2019-08-12",101.0,102.0,99.0,99.6,14920.0],["2019-08-13",101.0,113.4,100.2,113.4,26080.0],["2019-08-14",113.0,113.0,106.2,108.0,13025.0],["2019-08-15",107.6,114.4,107.6,112.2,6570.0],["2019-08-16",114.0,118.0,111.8,118.0,3035.0],["2019-08-19",117.6,117.6,108.2,114.0,5140.0],["2019-08-20",111.0,117.0,111.0,116.0,4420.0],["2019-08-21",116.8,122.8,114.0,119.4,6640.0],["2019-08-22",117.0,122.0,117.0,120.0,7970.0],["2019-08-23",121.8,121.8,118.2,119.2,4760.0],["2019-08-26",114.8,120.0,114.8,118.8,1940.0],["2019-08-27",117.6,119.0,112.2,116.0,2620.0],["2019-08-28",114.0,119.6,112.4,116.8,2365.0],["2019-08-29",117.6,121.0,117.6,119.2,4460.0],["2019-08-30",120.0,120.8,118.0,119.8,1635.0],["2019-09-03",119.8,119.8,115.4,119.0,2295.0],["2019-09-04",119.0,123.8,117.8,123.2,5985.0],["2019-09-05",120.2,121.6,117.4,120.0,6780.0],["2019-09-06",118.4,120.0,117.2,118.4,950.0],["2019-09-09",118.4,119.6,118.4,119.0,1215.0],["2019-09-10",119.0,120.4,119.0,120.0,5035.0],["2019-09-11",119.8,124.8,118.4,123.4,7805.0],["2019-09-12",123.2,125.0,122.0,122.0,1620.0],["2019-09-13",120.6,125.0,120.4,123.8,1810.0],["2019-09-16",120.8,125.6,120.4,125.2,1385.0],["2019-09-17",123.8,125.2,121.6,124.2,1600.0],["2019-09-18",123.6,125.0,122.2,124.2,890.0],["2019-09-19",122.0,125.0,122.0,122.4,680.0],["2019-09-20",121.6,124.4,121.6,124.0,885.0],["2019-09-23",124.6,124.8,122.0,122.0,1875.0],["2019-09-24",124.0,124.6,120.0,123.4,2855.0],["2019-09-25",123.4,123.4,117.0,121.0,1060.0],["2019-09-26",120.4,121.0,117.0,117.6,900.0],["2019-09-27",117.6,119.8,112.0,113.0,1980.0],["2019-09-30",111.8,115.0,110.0,114.0,3605.0],["2019-10-01",114.0,114.8,109.0,109.0,1430.0],["2019-10-02",111.8,114.0,106.2,109.6,610.0],["2019-10-03",108.8,109.6,106.0,106.2,2835.0],["2019-10-04",106.0,108.2,103.0,106.0,4635.0],["2019-10-07",104.2,113.8,101.2,113.8,1935.0],["2019-10-08",111.6,112.2,110.2,111.0,1005.0],["2019-10-09",112.0,113.8,111.0,112.0,185.0],["2019-10-10",113.8,113.8,110.8,113.0,645.0],["2019-10-11",112.0,112.0,105.6,111.0,120.0],["2019-10-14",108.0,114.8,108.0,112.2,465.0],["2019-10-15",112.2,115.0,112.2,114.8,1110.0],["2019-10-16",115.0,119.2,114.0,119.0,4510.0],["2019-10-17",119.0,120.8,116.0,120.8,4680.0],["2019-10-18",120.0,120.0,115.0,118.6,1165.0],["2019-10-21",116.0,119.8,115.0,118.8,1520.0],["2019-10-22",118.8,121.8,117.2,120.2,6020.0],["2019-10-23",120.2,120.2,116.4,119.6,1225.0],["2019-10-24",119.8,120.2,116.2,119.4,915.0],["2019-10-25",119.4,120.4,116.2,120.0,3105.0],["2019-10-28",120.0,121.0,118.6,121.0,1825.0],["2019-10-29",120.0,121.8,116.2,121.4,600.0],["2019-10-30",121.4,122.0,117.8,120.0,2815.0],["2019-10-31",120.0,122.0,120.0,121.2,1670.0],["2019-11-01",120.8,123.0,119.0,120.0,2085.0],["2019-11-04",120.0,122.8,120.0,121.6,1865.0],["2019-11-05",121.0,125.6,120.2,124.0,3900.0],["2019-11-06",125.8,129.0,119.2,122.0,9220.0],["2019-11-07",122.0,124.0,121.0,122.4,955.0],["2019-11-08",121.8,122.0,112.8,120.0,9265.0],["2019-11-11",107.8,119.2,102.8,117.2,4040.0],["2019-11-12",113.4,118.6,112.0,116.6,1940.0],["2019-11-13",116.6,119.8,115.2,116.0,765.0],["2019-11-14",115.4,117.2,114.6,116.4,1630.0],["2019-11-15",116.6,117.2,115.6,117.0,2635.0],["2019-11-18",117.6,118.0,112.8,118.0,6470.0],["2019-11-19",115.0,117.6,112.8,117.4,1085.0],["2019-11-20",117.0,117.0,112.2,112.2,860.0],["2019-11-21",112.0,115.0,111.2,111.6,2030.0],["2019-11-22",112.2,112.2,108.0,110.0,1445.0],["2019-11-25",109.2,115.0,107.0,114.0,1710.0],["2019-11-26",114.8,116.6,112.0,116.6,2845.0],["2019-11-27",116.0,116.0,114.0,115.0,1660.0],["2019-11-29",111.0,118.8,109.0,116.0,1975.0],["2019-12-02",117.0,117.0,112.8,112.8,380.0],["2019-12-03",112.0,116.0,110.4,116.0,49255.0],["2019-12-04",114.6,115.0,110.0,115.0,245.0],["2019-12-05",115.0,115.0,108.4,110.6,3480.0],["2019-12-06",111.0,115.0,108.8,115.0,3375.0],["2019-12-09",114.8,115.0,114.0,115.0,380.0],["2019-12-10",115.0,119.4,112.8,119.0,28815.0],["2019-12-11",116.0,119.0,116.0,118.0,1360.0],["2019-12-12",117.0,122.6,117.0,121.2,8920.0],["2019-12-13",120.0,125.4,119.6,125.0,10880.0],["2019-12-16",126.0,129.4,126.0,129.4,5120.0],["2019-12-17",130.0,130.0,126.2,126.2,2230.0],["2019-12-18",125.8,130.0,121.0,124.6,14845.0],["2019-12-19",124.2,129.0,124.2,127.0,310.0],["2019-12-20",126.4,128.6,122.4,128.0,2430.0],["2019-12-23",124.4,140.6,124.4,140.2,11125.0],["2019-12-24",138.2,143.0,138.0,143.0,6275.0],["2019-12-26",143.0,146.0,142.4,146.0,4675.0],["2019-12-27",147.4,147.4,144.0,147.0,3135.0],["2019-12-30",147.0,148.0,123.0,144.0,5625.0],["2019-12-31",144.8,148.4,144.0,148.4,2825.0],["2020-01-02",148.4,148.8,144.2,144.2,3115.0],["2020-01-03",141.2,144.6,141.2,143.0,1000.0],["2020-01-06",142.4,147.6,142.4,145.0,2710.0],["2020-01-07",143.4,146.8,143.4,145.0,3540.0],["2020-01-08",143.4,146.0,128.2,142.0,5400.0],["2020-01-09",143.4,145.0,138.0,144.0,1020.0],["2020-01-10",144.8,145.0,140.0,144.8,4295.0],["2020-01-13",144.4,144.8,134.0,136.8,4220.0],["2020-01-14",137.0,142.0,137.0,141.0,9680.0],["2020-01-15",141.0,146.0,139.2,145.0,7925.0],["2020-01-16",134.0,148.0,134.0,147.2,3630.0],["2020-01-17",145.2,160.8,143.0,152.0,17585.0],["2020-01-21",151.0,156.0,144.0,154.8,7590.0],["2020-01-22",153.2,160.0,149.0,150.0,36160.0],["2020-01-23",153.0,161.0,153.0,160.8,37405.0],["2020-01-24",159.8,164.4,159.0,162.4,13450.0],["2020-01-27",159.4,166.0,153.8,165.0,22665.0],["2020-01-28",164.0,169.4,160.2,167.0,23380.0],["2020-01-29",166.8,170.4,166.8,167.0,20605.0],["2020-01-30",152.2,152.2,125.0,140.2,50775.0],["2020-01-31",141.0,141.0,135.6,138.0,6920.0],["2020-02-03",143.0,143.0,130.0,130.8,5900.0],["2020-02-04",134.6,134.6,130.0,132.0,15065.0],["2020-02-05",133.2,134.0,130.0,131.6,4375.0],["2020-02-06",130.0,133.4,130.0,131.0,5390.0],["2020-02-07",129.8,131.8,127.8,130.4,6885.0],["2020-02-10",130.0,131.6,126.2,130.6,7520.0],["2020-02-11",130.8,131.2,125.0,128.6,13360.0],["2020-02-12",129.0,129.6,122.8,124.8,12240.0],["2020-02-13",123.8,125.6,119.8,119.8,7690.0],["2020-02-14",119.0,121.0,115.4,116.8,6650.0],["2020-02-18",116.0,116.0,111.2,111.4,11500.0],["2020-02-19",111.0,111.4,105.6,106.4,13025.0],["2020-02-20",105.6,117.0,105.0,114.4,9850.0],["2020-02-21",113.8,115.0,111.0,111.2,11205.0],["2020-02-24",111.2,111.2,104.0,105.8,7215.0],["2020-02-25",105.4,108.0,101.8,102.0,6300.0],["2020-02-26",101.2,105.8,96.0,100.2,20010.0],["2020-02-27",99.8,110.0,97.0,106.4,12215.0],["2020-02-28",104.8,108.6,100.2,104.2,8915.0],["2020-03-02",102.2,109.0,100.8,105.0,11455.0],["2020-03-03",106.2,108.0,103.2,106.0,5030.0],["2020-03-04",110.0,110.0,102.0,106.2,5580.0],["2020-03-05",103.4,108.2,97.0,97.2,6545.0],["2020-03-06",95.4,102.6,90.4,95.6,6905.0],["2020-03-09",85.4,88.0,77.0,80.6,28450.0],["2020-03-10",82.6,85.8,71.2,75.0,42915.0],["2020-03-11",72.2,72.6,62.0,68.2,69260.0],["2020-03-12",61.4,63.0,53.2,53.6,31475.0],["2020-03-13",56.2,65.2,48.0,63.0,41710.0],["2020-03-16",49.8,57.0,43.6,45.0,63450.0],["2020-03-17",46.4,48.8,42.2,44.4,21440.0],["2020-03-18",42.2,43.2,25.2,29.6,37440.0],["2020-03-19",30.6,55.8,30.2,40.0,29700.0],["2020-03-20",43.0,46.4,40.0,41.2,22230.0],["2020-03-23",40.6,46.0,37.8,45.0,13945.0],["2020-03-24",50.4,55.2,48.0,54.6,17135.0],["2020-03-25",57.4,60.0,48.6,57.6,16670.0],["2020-03-26",58.6,66.0,57.8,61.2,20210.0],["2020-03-27",59.8,61.6,54.6,57.0,10395.0],["2020-03-30",66.6,66.6,57.0,62.6,10610.0],["2020-03-31",61.6,64.8,56.6,59.0,17855.0],["2020-04-01",57.0,66.4,57.0,60.0,9550.0],["2020-04-02",60.2,63.0,58.2,60.0,8300.0],["2020-04-03",60.0,63.8,54.6,57.6,15480.0],["2020-04-06",55.0,59.4,51.8,53.4,29405.0],["2020-04-07",54.6,61.2,54.6,59.8,14730.0],["2020-04-08",61.8,69.0,59.2,67.8,13185.0],["2020-04-09",71.2,75.8,66.8,74.0,16230.0],["2020-04-13",72.0,74.8,70.0,72.0,13290.0],["2020-04-14",73.8,77.0,72.0,75.8,16495.0],["2020-04-15",74.0,77.0,70.0,76.4,7965.0],["2020-04-16",76.6,84.4,73.0,78.6,7145.0],["2020-04-17",80.0,82.0,74.0,76.0,6025.0],["2020-04-20",75.4,79.2,74.0,78.0,7985.0],["2020-04-21",78.0,78.0,75.0,77.0,7850.0],["2020-04-22",78.2,84.8,77.6,82.4,14350.0],["2020-04-23",82.8,90.2,82.8,85.0,15990.0],["2020-04-24",84.0,84.6,76.0,80.0,14235.0],["2020-04-27",84.0,84.8,78.2,80.0,7650.0],["2020-04-28",81.0,82.0,78.0,79.0,9220.0],["2020-04-29",80.0,85.0,79.0,83.8,9745.0],["2020-04-30",84.2,90.0,81.6,90.0,15335.0],["2020-05-01",88.4,90.0,79.2,82.2,10870.0],["2020-05-04",80.6,85.6,80.6,83.0,5645.0],["2020-05-05",84.4,89.0,83.0,84.6,9775.0],["2020-05-06",84.4,85.4,76.6,76.6,12695.0],["2020-05-07",77.0,83.0,77.0,78.0,12785.0],["2020-05-08",79.0,89.6,77.2,86.8,31060.0],["2020-05-11",84.8,86.8,78.8,79.4,9690.0],["2020-05-12",79.8,81.4,73.8,74.4,12175.0],["2020-05-13",75.0,76.2,64.6,64.8,17955.0],["2020-05-14",66.0,68.0,59.0,67.0,14790.0],["2020-05-15",69.2,70.8,63.4,66.8,8955.0],["2020-05-18",69.6,74.8,68.4,74.0,23165.0],["2020-05-19",74.0,75.8,71.0,73.2,9205.0],["2020-05-20",74.8,81.8,72.2,78.2,13470.0],["2020-05-21",78.0,83.0,77.0,81.2,10680.0],["2020-05-22",82.2,83.8,78.0,79.0,11045.0],["2020-05-26",82.0,84.0,79.6,79.6,12510.0],["2020-05-27",82.0,83.0,79.2,81.2,11320.0],["2020-05-28",80.0,80.4,78.0,78.4,8935.0],["2020-05-29",78.0,78.0,71.8,72.0,15510.0],["2020-06-01",72.8,78.0,72.0,76.8,11865.0],["2020-06-02",78.0,81.4,76.0,77.4,10645.0],["2020-06-03",79.0,84.4,78.4,83.6,15885.0],["2020-06-04",82.6,84.8,79.0,79.6,11535.0],["2020-06-05",82.2,89.2,80.2,87.8,20015.0],["2020-06-08",90.0,96.0,88.2,93.8,19170.0],["2020-06-09",92.2,99.8,90.0,93.6,17735.0],["2020-06-10",94.6,94.8,85.6,86.0,15685.0],["2020-06-11",82.2,83.8,77.4,79.6,17750.0],["2020-06-12",83.4,87.4,80.8,82.2,10985.0],["2020-06-15",81.8,94.0,81.0,90.6,28970.0],["2020-06-16",94.0,95.0,83.4,84.0,13730.0],["2020-06-17",86.2,94.8,83.2,91.8,23775.0],["2020-06-18",89.8,97.6,89.8,96.4,29575.0],["2020-06-19",98.0,101.2,93.2,94.8,85655.0],["2020-06-22",96.4,97.4,90.0,96.0,16560.0],["2020-06-23",97.6,97.6,86.0,88.0,31740.0],["2020-06-24",89.6,97.2,87.6,96.2,25280.0],["2020-06-25",85.0,92.0,83.0,87.4,39110.0],["2020-06-26",87.2,87.2,75.8,78.6,203560.0],["2020-06-29",77.0,83.0,74.6,78.8,26385.0],["2020-06-30",79.0,83.6,76.6,77.2,17290.0],["2020-07-01",77.0,78.4,74.2,75.4,16585.0],["2020-07-02",77.4,85.4,76.4,81.0,17000.0],["2020-07-06",82.8,83.6,78.2,80.6,9160.0],["2020-07-07",80.6,80.8,77.2,77.4,8375.0],["2020-07-08",77.2,81.0,77.2,80.2,10180.0],["2020-07-09",80.2,80.8,77.2,78.6,12825.0],["2020-07-10",79.2,84.4,77.2,82.4,18605.0],["2020-07-13",84.0,85.0,80.6,80.8,20880.0],["2020-07-14",80.8,81.0,77.4,80.2,9180.0],["2020-07-15",82.2,85.6,82.0,85.0,16330.0],["2020-07-16",85.0,88.0,84.2,86.6,8575.0],["2020-07-17",86.4,87.0,84.0,85.8,7205.0],["2020-07-20",86.0,93.2,84.2,90.2,15760.0],["2020-07-21",91.6,92.8,88.8,90.6,6625.0],["2020-07-22",89.4,92.6,89.4,91.2,2730.0],["2020-07-23",91.6,91.8,87.6,90.8,8375.0],["2020-07-24",89.2,90.8,88.2,89.6,8370.0],["2020-07-27",89.6,92.6,88.4,92.4,7200.0],["2020-07-28",92.2,92.2,89.0,90.2,5670.0],["2020-07-29",89.0,91.6,88.4,91.6,5795.0],["2020-07-30",88.2,90.8,88.2,88.8,7635.0],["2020-07-31",89.4,90.0,83.0,87.0,7210.0],["2020-08-03",89.0,94.0,87.4,91.4,9940.0],["2020-08-04",91.4,99.2,91.0,98.4,17800.0],["2020-08-05",99.6,101.8,95.8,98.4,8585.0],["2020-08-06",102.0,104.4,96.4,99.8,16595.0],["2020-08-07",100.0,104.2,98.6,100.8,9915.0],["2020-08-10",100.0,108.8,99.2,107.6,13250.0],["2020-08-11",108.0,108.8,103.6,104.6,10670.0],["2020-08-12",106.4,108.4,104.0,105.4,9220.0],["2020-08-13",105.0,105.8,98.4,105.6,3540.0],["2020-08-14",105.0,108.0,101.8,107.4,5860.0],["2020-08-17",108.0,108.0,104.0,105.0,4125.0],["2020-08-18",104.4,108.0,102.2,106.8,6225.0],["2020-08-19",107.4,108.0,105.4,107.0,5970.0],["2020-08-20",106.6,107.8,104.6,105.2,5495.0],["2020-08-21",104.2,111.0,102.8,111.0,13290.0],["2020-08-24",113.2,114.8,108.4,112.0,12405.0],["2020-08-25",113.0,119.0,112.8,115.6,10740.0],["2020-08-26",115.6,117.8,111.0,115.6,11960.0],["2020-08-27",115.6,117.8,114.0,115.2,8015.0],["2020-08-28",116.0,116.0,108.6,110.0,6750.0],["2020-08-31",112.4,112.4,106.4,109.2,10210.0],["2020-09-01",110.0,112.0,105.2,106.4,6640.0],["2020-09-02",106.8,116.4,105.6,115.2,9900.0],["2020-09-03",116.4,116.4,104.4,107.4,9390.0],["2020-09-04",108.0,109.2,100.2,106.6,8480.0],["2020-09-08",105.8,106.0,102.2,102.4,8715.0],["2020-09-09",104.4,107.6,102.4,106.8,4305.0],["2020-09-10",108.8,110.4,105.0,105.4,4470.0],["2020-09-11",105.2,107.4,102.2,104.8,3540.0],["2020-09-14",106.8,111.2,105.6,108.8,4085.0],["2020-09-15",109.8,117.4,109.8,111.6,7190.0],["2020-09-16",113.0,114.8,109.4,109.8,3925.0],["2020-09-17",109.4,111.6,105.4,107.0,6050.0],["2020-09-18",108.6,109.2,92.0,100.0,24015.0],["2020-09-21",99.6,102.0,95.2,98.8,10750.0],["2020-09-22",99.6,99.6,93.0,97.8,9620.0],["2020-09-23",98.0,99.0,82.6,83.6,14585.0],["2020-09-24",81.2,96.2,79.2,86.4,17295.0],["2020-09-25",83.2,91.0,83.2,89.6,7110.0],["2020-09-28",90.4,91.6,88.2,89.0,5110.0],["2020-09-29",88.6,93.4,87.6,92.8,6885.0],["2020-09-30",92.6,94.8,89.2,92.0,5465.0],["2020-10-01",92.2,94.4,90.0,92.8,4600.0],["2020-10-02",90.0,92.0,90.0,90.8,3235.0],["2020-10-05",91.4,96.0,90.0,93.4,6940.0],["2020-10-06",93.8,99.6,92.6,97.0,5110.0],["2020-10-07",98.8,100.8,96.8,99.2,4635.0],["2020-10-08",100.8,104.8,98.0,102.0,4375.0],["2020-10-09",102.4,105.0,95.6,96.6,5090.0],["2020-10-12",98.0,99.2,96.0,97.8,4320.0],["2020-10-13",98.6,100.0,96.0,97.0,3520.0],["2020-10-14",98.0,99.8,92.6,98.0,8615.0],["2020-10-15",96.4,98.4,94.0,96.8,4310.0],["2020-10-16",96.4,99.4,94.0,94.8,3220.0],["2020-10-19",95.2,97.4,90.4,95.2,2805.0],["2020-10-20",96.2,98.0,92.8,95.8,5660.0],["2020-10-21",96.0,98.0,90.8,96.0,3595.0],["2020-10-22",96.0,99.2,94.4,96.2,4250.0],["2020-10-23",97.0,98.0,95.0,97.0,2710.0],["2020-10-26",98.0,98.0,94.0,96.0,2795.0],["2020-10-27",96.0,96.0,92.4,93.0,4920.0],["2020-10-28",90.6,90.8,87.8,90.4,8250.0],["2020-10-29",91.4,97.6,84.0,87.6,13815.0],["2020-10-30",91.2,91.2,81.0,83.6,16090.0],["2020-11-02",85.8,90.8,83.2,89.6,4485.0],["2020-11-03",91.2,95.6,90.4,92.8,4810.0],["2020-11-04",90.4,93.4,85.6,92.2,3250.0],["2020-11-05",94.2,97.0,92.8,95.6,3785.0],["2020-11-06",95.4,95.6,91.2,93.0,1740.0],["2020-11-09",98.6,101.2,96.6,99.0,12635.0],["2020-11-10",100.4,102.0,96.2,99.6,8585.0],["2020-11-11",100.2,103.0,98.8,103.0,4380.0],["2020-11-12",103.0,105.0,101.8,104.8,8020.0],["2020-11-13",105.0,105.8,103.0,104.0,6840.0],["2020-11-16",105.6,108.0,104.2,108.0,9500.0],["2020-11-17",108.0,111.8,107.2,110.0,8075.0],["2020-11-18",110.0,114.6,109.2,112.6,5790.0],["2020-11-19",114.2,115.0,110.2,114.4,4750.0],["2020-11-20",112.8,116.0,110.6,112.4,6485.0],["2020-11-23",113.0,118.2,110.6,116.4,9905.0],["2020-11-24",117.6,122.4,116.4,121.2,10670.0],["2020-11-25",121.6,122.0,118.6,120.8,5590.0],["2020-11-27",119.6,120.8,117.2,118.8,3260.0],["2020-11-30",121.8,122.8,113.2,114.6,8335.0],["2020-12-01",116.2,118.4,114.4,114.8,4870.0],["2020-12-02",116.0,116.6,112.2,114.4,5275.0],["2020-12-03",115.2,116.2,107.0,108.4,5750.0],["2020-12-04",108.4,114.2,108.4,111.2,6415.0],["2020-12-07",112.4,116.4,112.0,112.6,9515.0],["2020-12-08",111.8,112.6,104.0,107.0,19625.0],["2020-12-09",108.0,110.2,107.4,108.6,5050.0],["2020-12-10",110.2,123.0,110.2,118.0,15980.0],["2020-12-11",119.0,119.6,114.0,115.2,5630.0],["2020-12-14",118.2,122.8,116.2,118.6,6850.0],["2020-12-15",120.2,124.0,117.4,123.0,6945.0],["2020-12-16",123.2,126.0,121.0,125.0,6510.0],["2020-12-17",125.8,128.0,124.6,126.8,6610.0],["2020-12-18",128.0,130.0,125.0,129.4,21175.0],["2020-12-21",129.6,132.6,128.2,131.2,11560.0],["2020-12-22",131.4,132.2,124.8,126.6,6830.0],["2020-12-23",127.4,129.0,121.4,123.4,11810.0],["2020-12-24",123.4,125.0,117.2,118.2,3605.0],["2020-12-28",118.0,119.2,111.2,113.2,11905.0],["2020-12-29",112.2,115.0,109.0,112.8,9485.0],["2020-12-30",112.8,116.2,112.0,116.0,7350.0],["2020-12-31",115.6,123.8,115.6,122.4,6090.0],["2021-01-04",125.4,128.6,122.8,127.2,13260.0],["2021-01-05",127.2,139.0,127.2,138.8,18445.0],["2021-01-06",140.0,148.0,140.0,142.2,24485.0],["2021-01-07",144.4,147.6,140.6,141.2,7655.0],["2021-01-08",145.4,145.4,132.2,134.8,6755.0],["2021-01-11",132.6,140.0,130.0,136.2,6905.0],["2021-01-12",136.6,140.0,135.8,139.4,7165.0],["2021-01-13",140.0,140.2,133.6,133.6,4435.0],["2021-01-14",134.0,139.8,134.0,136.6,7560.0],["2021-01-15",133.4,139.6,129.2,137.6,9270.0],["2021-01-19",139.4,140.8,135.0,137.6,7150.0],["2021-01-20",136.8,143.0,133.4,141.0,8465.0],["2021-01-21",140.2,141.0,136.2,139.8,6190.0],["2021-01-22",138.8,146.0,135.0,143.2,13060.0],["2021-01-25",145.8,147.2,137.6,141.8,10340.0],["2021-01-26",141.4,145.4,138.8,140.2,5785.0],["2021-01-27",140.6,140.6,133.4,140.0,10420.0],["2021-01-28",146.6,152.0,142.2,147.8,20565.0],["2021-01-29",147.8,149.2,139.8,142.6,13490.0],["2021-02-01",142.6,146.0,140.0,144.8,5405.0],["2021-02-02",145.6,148.0,143.2,145.2,6005.0],["2021-02-03",144.0,144.8,140.6,143.2,10305.0],["2021-02-04",154.6,156.0,149.0,155.0,265850.0],["2021-02-05",160.6,169.8,158.0,161.0,70120.0],["2021-02-08",162.2,174.4,161.4,173.6,49315.0],["2021-02-09",176.0,182.0,171.2,178.8,48765.0],["2021-02-10",180.0,183.0,165.2,169.8,27905.0],["2021-02-11",170.0,174.0,162.2,172.0,14985.0],["2021-02-12",170.8,172.0,162.6,167.2,52220.0],["2021-02-16",172.0,177.4,169.0,172.8,36815.0],["2021-02-17",170.6,174.4,163.4,168.0,12735.0],["2021-02-18",165.2,173.6,162.2,169.6,14370.0],["2021-02-19",170.4,172.6,166.6,168.0,16475.0],["2021-02-22",168.0,169.0,163.0,165.2,18280.0],["2021-02-23",163.0,165.4,155.2,159.4,15250.0],["2021-02-24",160.6,170.4,158.6,169.6,13740.0],["2021-02-25",170.0,170.8,159.8,162.0,20940.0],["2021-02-26",161.4,171.2,157.4,166.8,20335.0],["2021-03-01",170.0,175.4,164.8,173.8,16390.0],["2021-03-02",174.4,179.6,173.2,178.2,27325.0],["2021-03-03",179.2,188.2,178.0,179.0,21295.0],["2021-03-04",182.2,184.0,166.8,168.0,26425.0],["2021-03-05",169.0,172.8,158.0,170.4,24835.0],["2021-03-08",171.2,173.8,166.2,169.4,13495.0],["2021-03-09",170.0,182.4,170.0,178.0,13985.0],["2021-03-10",179.0,182.6,171.4,173.4,20025.0],["2021-03-11",174.0,180.2,174.0,179.0,16885.0],["2021-03-12",179.0,183.6,177.8,181.2,13275.0],["2021-03-15",181.0,182.8,176.4,181.4,20860.0],["2021-03-16",182.2,182.8,173.8,174.6,18080.0],["2021-03-17",174.0,189.4,170.6,189.0,32260.0],["2021-03-18",186.8,189.4,175.2,176.4,17420.0],["2021-03-19",175.2,182.2,174.6,178.2,126600.0],["2021-03-22",177.0,179.4,174.8,175.4,12755.0],["2021-03-23",175.0,176.8,171.0,173.0,13940.0],["2021-03-24",174.4,175.4,160.6,161.0,16030.0],["2021-03-25",160.2,161.8,154.6,158.0,26240.0],["2021-03-26",159.8,161.4,152.2,160.8,15895.0],["2021-03-29",159.0,162.4,154.6,155.0,20060.0],["2021-03-30",155.6,160.2,153.2,159.6,15145.0],["2021-03-31",160.4,168.0,156.8,166.6,33270.0],["2021-04-01",165.8,177.0,164.6,173.0,16680.0],["2021-04-05",175.6,179.0,172.6,178.0,18725.0],["2021-04-06",177.8,181.4,174.4,175.0,16155.0],["2021-04-07",174.4,174.6,165.0,166.6,13310.0],["2021-04-08",167.6,171.0,164.2,170.8,6510.0],["2021-04-09",170.0,170.4,164.8,166.6,9220.0],["2021-04-12",166.4,166.4,160.2,161.2,7615.0],["2021-04-13",161.2,170.8,160.8,162.4,11940.0],["2021-04-14",162.8,164.4,158.4,161.8,13010.0],["2021-04-15",162.2,163.8,160.0,161.6,6610.0],["2021-04-16",162.0,162.6,158.6,159.2,5770.0],["2021-04-19",158.0,159.2,154.2,156.4,11460.0],["2021-04-20",157.2,157.2,151.6,154.2,10195.0],["2021-04-21",152.2,159.0,147.4,157.0,10435.0],["2021-04-22",170.8,177.6,163.2,164.6,28490.0],["2021-04-23",165.4,169.8,161.0,169.0,8670.0],["2021-04-26",167.8,171.8,164.6,171.6,59280.0],["2021-04-27",171.6,176.8,169.2,176.6,11750.0],["2021-04-28",176.0,176.0,173.0,174.2,5635.0],["2021-04-29",174.6,174.6,166.0,170.4,8605.0],["2021-04-30",167.8,171.6,167.4,170.4,11210.0],["2021-05-03",171.0,171.6,167.6,168.2,7445.0],["2021-05-04",166.4,167.2,161.4,166.8,12445.0],["2021-05-05",167.8,173.6,165.2,172.6,9730.0],["2021-05-06",171.2,174.4,166.8,173.8,15080.0],["2021-05-07",174.6,187.6,173.0,186.0,35175.0],["2021-05-10",187.0,187.0,179.4,181.2,25350.0],["2021-05-11",175.0,177.8,166.6,171.2,12365.0],["2021-05-12",170.0,171.2,158.4,159.0,14125.0],["2021-05-13",159.0,170.2,159.0,168.8,22050.0],["2021-05-14",171.6,175.6,169.0,174.4,11985.0],["2021-05-17",173.0,179.4,172.2,179.0,5990.0],["2021-05-18",179.2,182.8,177.2,177.4,8910.0],["2021-05-19",174.0,178.6,171.2,178.0,7325.0],["2021-05-20",178.6,181.2,176.2,180.0,9200.0],["2021-05-21",181.6,185.0,178.4,180.0,10475.0],["2021-05-24",181.6,187.0,179.4,180.4,18240.0],["2021-05-25",180.4,182.8,174.6,177.2,18090.0],["2021-05-26",178.8,181.0,173.2,176.4,35175.0],["2021-05-27",169.0,171.0,160.6,163.4,58375.0],["2021-05-28",163.2,164.0,146.4,150.2,56345.0],["2021-06-01",152.8,156.0,151.8,154.0,20630.0],["2021-06-02",156.0,156.0,145.0,149.0,48690.0],["2021-06-03",148.6,150.6,140.0,141.6,37750.0],["2021-06-04",143.2,144.0,138.4,140.6,47830.0],["2021-06-07",141.4,143.2,137.0,142.0,27235.0],["2021-06-08",143.4,147.0,142.0,145.0,32770.0],["2021-06-09",144.4,147.4,138.8,142.2,18190.0],["2021-06-10",144.0,144.8,140.0,143.8,11480.0],["2021-06-11",144.0,151.6,144.0,150.8,24775.0],["2021-06-14",150.2,157.0,147.6,155.2,23675.0],["2021-06-15",155.2,157.8,154.4,157.4,14245.0],["2021-06-16",156.8,158.2,155.6,156.8,22300.0],["2021-06-17",156.4,160.0,150.2,155.8,34035.0],["2021-06-18",151.8,153.8,144.0,152.4,50960.0],["2021-06-21",153.4,159.6,149.2,157.0,33685.0],["2021-06-22",156.2,156.2,149.2,149.6,19060.0],["2021-06-23",149.8,152.4,142.6,143.0,23370.0],["2021-06-24",145.8,146.0,136.4,137.8,43755.0],["2021-06-25",139.0,144.2,138.0,141.4,143965.0],["2021-06-28",140.0,144.0,135.8,138.0,20945.0],["2021-06-29",139.0,139.4,135.0,135.8,14255.0],["2021-06-30",134.8,139.2,132.2,137.8,29405.0],["2021-07-01",139.0,142.2,135.4,141.8,21105.0],["2021-07-02",141.8,142.4,135.6,138.6,23035.0],["2021-07-06",138.6,138.6,134.2,135.4,23430.0],["2021-07-07",135.8,136.0,131.6,133.6,21165.0],["2021-07-08",131.6,134.0,127.2,130.8,10185.0],["2021-07-09",131.2,134.0,130.2,133.6,8965.0],["2021-07-12",133.6,134.6,129.6,130.4,15725.0],["2021-07-13",129.2,130.2,123.4,124.6,13675.0],["2021-07-14",125.0,128.8,124.6,125.2,28170.0],["2021-07-15",124.8,126.4,117.2,122.2,16800.0],["2021-07-16",122.2,124.8,120.6,121.4,17885.0],["2021-07-19",121.0,122.2,116.2,117.8,18175.0],["2021-07-20",117.4,123.6,117.4,122.6,27030.0],["2021-07-21",124.4,127.8,123.6,127.4,25830.0],["2021-07-22",127.6,128.0,124.2,125.0,11090.0],["2021-07-23",126.4,126.4,122.8,124.8,5855.0],["2021-07-26",125.4,129.0,124.0,127.6,12185.0],["2021-07-27",126.0,126.8,123.2,125.4,10165.0],["2021-07-28",125.6,129.2,125.2,126.6,7940.0],["2021-07-29",127.4,128.6,123.6,124.0,14340.0],["2021-07-30",123.4,124.2,120.0,124.0,11700.0],["2021-08-02",125.0,127.2,123.4,125.8,8355.0],["2021-08-03",125.8,127.2,121.2,126.6,9695.0],["2021-08-04",125.2,127.6,124.2,126.0,10690.0],["2021-08-05",125.8,132.8,125.8,131.0,12240.0],["2021-08-06",131.0,132.8,128.0,128.0,12320.0],["2021-08-09",127.8,127.8,124.2,127.0,12140.0],["2021-08-10",105.6,116.6,101.0,115.2,41820.0],["2021-08-11",114.4,114.6,110.2,112.4,28645.0],["2021-08-12",111.8,114.6,110.6,113.4,18515.0],["2021-08-13",112.8,114.2,109.4,110.2,15660.0],["2021-08-16",110.0,110.0,103.8,105.4,19585.0],["2021-08-17",109.6,114.2,108.6,109.0,25790.0],["2021-08-18",108.4,114.4,107.4,111.4,15530.0],["2021-08-19",109.2,110.2,105.0,106.4,17220.0],["2021-08-20",105.6,114.0,105.2,112.2,31130.0],["2021-08-23",112.6,116.8,112.6,113.6,15025.0],["2021-08-24",112.6,113.2,111.2,112.2,9715.0],["2021-08-25",111.8,115.0,111.2,113.0,10020.0],["2021-08-26",113.2,118.0,113.2,115.6,8295.0],["2021-08-27",115.0,123.6,115.0,121.8,11605.0],["2021-08-30",122.4,123.4,121.0,122.2,8850.0],["2021-08-31",122.2,127.0,122.2,124.8,10350.0],["2021-09-01",124.6,125.2,121.4,122.2,12025.0],["2021-09-02",122.2,122.6,119.2,120.6,9955.0],["2021-09-03",120.0,121.0,118.2,118.8,6870.0],["2021-09-07",118.8,119.0,111.8,114.2,13200.0],["2021-09-08",113.6,114.4,109.2,110.2,19205.0],["2021-09-09",110.4,112.8,109.0,109.2,11860.0],["2021-09-10",109.4,110.2,105.0,105.2,20525.0],["2021-09-13",104.8,107.8,103.8,106.4,9685.0],["2021-09-14",106.4,106.4,101.0,101.4,11170.0],["2021-09-15",100.8,103.2,99.2,102.8,13240.0],["2021-09-16",102.2,104.6,99.2,103.2,16220.0],["2021-09-17",103.6,108.0,99.6,106.8,47880.0],["2021-09-20",104.6,106.0,100.6,101.2,14235.0],["2021-09-21",101.6,104.4,100.2,102.4,18245.0],["2021-09-22",103.4,107.6,102.4,105.8,16675.0],["2021-09-23",105.6,107.6,105.2,105.4,8125.0],["2021-09-24",104.6,106.2,104.0,105.2,8095.0],["2021-09-27",105.0,110.0,105.0,108.8,8600.0],["2021-09-28",108.4,108.4,105.0,106.2,7290.0],["2021-09-29",106.6,106.8,103.2,104.4,11275.0],["2021-09-30",104.6,105.4,103.2,103.6,7285.0],["2021-10-01",104.6,109.0,104.2,108.0,9025.0],["2021-10-04",107.6,108.4,105.6,106.8,10700.0],["2021-10-05",107.2,109.2,106.0,108.2,14415.0],["2021-10-06",107.0,107.2,102.4,102.8,9125.0],["2021-10-07",103.6,106.4,103.0,105.2,18605.0],["2021-10-08",105.6,106.6,103.6,103.8,12010.0],["2021-10-11",103.4,105.2,101.6,102.0,7800.0],["2021-10-12",102.2,103.6,100.8,103.0,6740.0],["2021-10-13",103.0,105.4,102.4,104.4,5565.0],["2021-10-14",106.0,110.8,105.0,107.8,12120.0],["2021-10-15",109.8,114.0,109.0,112.2,14325.0],["2021-10-18",111.6,111.8,106.4,108.6,10870.0],["2021-10-19",110.0,112.8,107.4,112.2,8905.0],["2021-10-20",113.2,114.8,111.2,114.4,8645.0],["2021-10-21",114.4,116.0,111.8,115.4,7465.0],["2021-10-22",115.0,115.6,108.8,109.0,11065.0],["2021-10-25",108.6,112.6,108.2,112.2,7620.0],["2021-10-26",112.2,112.4,109.8,110.0,5570.0],["2021-10-27",109.6,111.6,106.6,107.2,6455.0],["2021-10-28",107.4,112.8,107.4,112.2,5790.0],["2021-10-29",112.4,115.2,110.0,114.2,9470.0],["2021-11-01",115.0,119.4,115.0,116.0,10860.0],["2021-11-02",116.0,126.8,115.8,125.8,17390.0],["2021-11-03",125.0,126.6,119.6,124.0,15735.0],["2021-11-04",135.8,146.0,135.0,143.4,50100.0],["2021-11-05",144.6,149.0,141.6,144.2,17980.0],["2021-11-08",146.2,147.8,140.4,142.0,13820.0],["2021-11-09",142.0,144.2,138.8,141.2,13830.0],["2021-11-10",140.2,140.6,129.8,131.4,23120.0],["2021-11-11",131.0,134.8,128.2,128.6,19220.0],["2021-11-12",128.4,131.8,128.0,131.0,15470.0],["2021-11-15",132.8,132.8,126.2,127.4,12115.0],["2021-11-16",126.8,129.8,126.0,127.6,11915.0],["2021-11-17",126.2,127.0,122.8,123.2,10930.0],["2021-11-18",124.8,124.8,119.8,122.8,14390.0],["2021-11-19",121.0,124.4,120.0,121.4,10510.0],["2021-11-22",121.4,122.0,119.4,119.8,11360.0],["2021-11-23",119.0,122.0,118.4,121.0,13555.0],["2021-11-24",120.0,122.8,119.6,122.0,8520.0],["2021-11-26",120.4,121.6,110.8,115.6,10895.0],["2021-11-29",115.6,115.6,110.6,112.6,19265.0],["2021-11-30",111.2,114.6,107.4,109.4,15220.0],["2021-12-01",109.8,113.6,105.4,106.6,20620.0],["2021-12-02",106.4,115.4,104.2,115.2,15435.0],["2021-12-03",115.4,116.0,107.4,109.0,17750.0],["2021-12-06",109.0,111.8,105.6,109.4,19525.0],["2021-12-07",111.8,119.4,111.6,116.2,15230.0],["2021-12-08",115.8,117.6,115.6,116.6,8145.0],["2021-12-09",115.2,115.8,112.2,113.2,9765.0],["2021-12-10",113.6,114.8,110.2,112.6,8190.0],["2021-12-13",112.0,112.2,106.4,106.4,11060.0],["2021-12-14",105.2,107.6,102.8,103.4,18000.0],["2021-12-15",102.8,105.0,96.8,104.4,19415.0],["2021-12-16",105.6,109.2,102.2,102.4,15715.0],["2021-12-17",101.8,105.6,99.8,101.4,24805.0],["2021-12-20",99.0,100.0,96.6,99.2,17565.0],["2021-12-21",100.0,103.4,99.8,102.0,18685.0],["2021-12-22",102.2,102.4,100.2,101.8,14855.0],["2021-12-23",102.2,104.6,101.2,103.8,15125.0],["2021-12-27",105.2,109.8,102.6,109.0,19340.0],["2021-12-28",109.0,109.2,105.4,105.8,9875.0],["2021-12-29",105.6,109.0,104.2,108.0,14760.0],["2021-12-30",107.2,112.6,107.2,109.2,14320.0],["2021-12-31",111.2,111.8,109.0,110.4,10995.0],["2022-01-03",111.0,115.0,110.2,112.8,11395.0],["2022-01-04",113.8,114.2,110.4,112.0,7930.0],["2022-01-05",111.8,112.8,104.2,104.6,12670.0],["2022-01-06",104.2,109.8,103.0,108.8,13400.0],["2022-01-07",108.8,109.0,104.6,108.6,18140.0],["2022-01-10",107.4,109.0,103.4,108.6,9010.0],["2022-01-11",107.2,111.2,107.2,110.0,8990.0],["2022-01-12",111.4,113.0,108.8,111.2,12610.0],["2022-01-13",112.0,113.4,110.8,112.4,10620.0],["2022-01-14",110.0,112.2,108.8,110.6,8430.0],["2022-01-18",108.2,111.4,105.2,105.4,9585.0],["2022-01-19",105.4,105.4,100.0,100.0,8850.0],["2022-01-20",100.4,105.6,99.4,103.4,16365.0],["2022-01-21",102.8,103.2,95.0,95.0,19075.0],["2022-01-24",93.4,94.6,87.0,92.8,16600.0],["2022-01-25",91.6,95.0,88.6,93.6,14695.0],["2022-01-26",96.0,98.8,94.0,95.4,13615.0],["2022-01-27",96.2,97.4,90.2,90.4,6340.0],["2022-01-28",90.6,94.6,87.6,94.6,12300.0],["2022-01-31",93.6,101.4,93.6,100.8,11195.0],["2022-02-01",101.6,103.2,97.4,102.4,12940.0],["2022-02-02",103.0,103.0,98.6,99.2,11765.0],["2022-02-03",97.6,99.0,92.6,92.6,8735.0],["2022-02-04",92.4,92.8,89.4,92.0,6845.0],["2022-02-07",91.4,93.4,89.8,91.2,9315.0],["2022-02-08",90.8,94.4,90.8,94.2,6270.0],["2022-02-09",95.6,99.2,94.8,99.0,17395.0],["2022-02-10",57.4,64.8,54.2,60.4,329390.0],["2022-02-11",60.4,61.0,57.0,58.8,132210.0],["2022-02-14",58.6,59.2,55.4,56.0,46725.0],["2022-02-15",57.4,57.6,55.8,56.6,36450.0],["2022-02-16",55.4,58.2,55.4,56.4,23475.0],["2022-02-17",55.4,56.4,55.0,55.0,24670.0],["2022-02-18",55.6,55.8,53.4,54.6,28985.0],["2022-02-22",54.6,54.8,53.0,53.0,31800.0],["2022-02-23",53.2,53.6,50.8,50.8,29275.0],["2022-02-24",48.2,50.6,47.2,50.0,28790.0],["2022-02-25",50.2,52.8,48.2,52.2,27085.0],["2022-02-28",51.2,52.8,50.4,52.0,18630.0],["2022-03-01",52.0,52.4,49.4,51.8,22490.0],["2022-03-02",51.8,55.6,51.0,54.6,25135.0],["2022-03-03",55.4,55.6,53.6,54.4,14055.0],["2022-03-04",53.6,54.8,52.2,53.4,13920.0],["2022-03-07",53.2,54.2,52.0,52.0,16320.0],["2022-03-08",52.0,54.6,51.4,51.4,28135.0],["2022-03-09",52.6,54.4,52.4,53.6,18420.0],["2022-03-10",51.8,53.0,51.0,52.8,11095.0],["2022-03-11",53.4,53.4,49.8,50.0,33065.0],["2022-03-14",50.0,50.0,47.2,48.2,23275.0],["2022-03-15",48.4,50.4,47.8,50.0,15275.0],["2022-03-16",51.2,55.0,50.4,54.6,24360.0],["2022-03-17",51.2,52.0,48.6,49.0,97040.0],["2022-03-18",49.6,49.8,47.0,47.6,78035.0],["2022-03-21",47.8,48.2,46.0,46.6,64410.0],["2022-03-22",46.6,49.4,45.8,49.2,63975.0],["2022-03-23",48.2,52.4,46.6,51.2,60135.0],["2022-03-24",51.2,51.4,46.4,46.6,42025.0],["2022-03-25",47.0,47.6,45.0,45.2,40795.0],["2022-03-28",46.6,46.6,44.0,45.4,48595.0],["2022-03-29",45.8,46.8,45.2,46.2,24605.0],["2022-03-30",46.2,48.6,45.6,45.8,48800.0],["2022-03-31",46.2,46.4,45.0,45.4,20190.0],["2022-04-01",45.8,46.4,45.0,45.6,28970.0],["2022-04-04",45.0,45.8,45.0,45.8,35800.0],["2022-04-05",45.8,46.0,44.0,44.4,47010.0],["2022-04-06",44.0,44.8,42.2,44.6,34050.0],["2022-04-07",44.4,46.0,43.4,44.0,33860.0],["2022-04-08",44.0,44.4,43.0,43.4,23615.0],["2022-04-11",43.0,45.0,42.6,45.0,28595.0],["2022-04-12",45.2,46.0,44.0,44.2,38655.0],["2022-04-13",44.2,48.0,44.0,46.8,31590.0],["2022-04-14",46.8,47.2,44.4,44.8,24765.0],["2022-04-18",44.8,46.2,44.4,45.2,34035.0],["2022-04-19",44.8,45.4,43.8,43.8,30770.0],["2022-04-20",44.6,45.0,43.8,44.0,18985.0],["2022-04-21",44.0,44.8,42.0,42.8,32780.0],["2022-04-22",42.6,43.4,41.8,41.8,21565.0],["2022-04-25",41.2,41.8,39.0,40.0,27345.0],["2022-04-26",40.2,44.8,40.0,42.6,45020.0],["2022-04-27",42.6,43.0,40.8,40.8,21030.0],["2022-04-28",41.0,41.8,38.8,39.6,20670.0],["2022-04-29",39.8,41.6,37.2,37.4,28605.0],["2022-05-02",38.0,38.4,36.8,37.6,19110.0],["2022-05-03",38.2,39.8,37.2,38.2,19150.0],["2022-05-04",39.0,39.4,37.0,39.0,28875.0],["2022-05-05",38.6,38.8,36.0,36.4,24905.0],["2022-05-06",36.4,36.6,35.0,35.4,18925.0],["2022-05-09",35.2,35.4,34.0,34.2,23085.0],["2022-05-10",34.6,35.4,33.6,34.4,21360.0],["2022-05-11",34.6,35.6,31.2,31.2,29380.0],["2022-05-12",31.0,32.2,30.0,31.2,33700.0],["2022-05-13",32.0,34.0,32.0,33.2,46805.0],["2022-05-16",33.6,35.0,32.6,32.6,19500.0],["2022-05-17",33.4,36.0,33.2,35.4,22370.0],["2022-05-18",35.6,37.6,35.6,36.0,27335.0],["2022-05-19",36.2,37.4,35.0,36.0,28090.0],["2022-05-20",36.8,36.8,33.4,34.6,17050.0],["2022-05-23",35.0,35.6,33.4,33.8,22920.0],["2022-05-24",33.6,34.2,32.0,33.2,23095.0],["2022-05-25",32.6,34.2,32.2,33.8,15125.0],["2022-05-26",33.8,35.4,33.2,34.8,18630.0],["2022-05-27",35.4,38.2,35.2,37.0,18800.0],["2022-05-31",37.0,38.6,36.8,38.2,14485.0],["2022-06-01",38.6,38.8,37.0,37.8,17955.0],["2022-06-02",37.2,41.2,37.0,41.0,17270.0],["2022-06-03",40.2,42.2,39.8,40.6,17320.0],["2022-06-06",41.0,43.0,40.2,40.8,51705.0],["2022-06-07",40.8,44.8,40.6,43.4,36515.0],["2022-06-08",43.4,44.4,42.0,43.4,19375.0],["2022-06-09",44.0,44.0,39.0,42.2,35330.0],["2022-06-10",41.2,42.6,36.4,37.8,33645.0],["2022-06-13",36.4,37.6,35.0,36.8,19815.0],["2022-06-14",36.4,36.4,33.4,33.8,15935.0],["2022-06-15",34.8,35.0,33.2,34.2,19785.0],["2022-06-16",32.8,33.8,30.8,31.2,25120.0],["2022-06-17",31.4,32.6,30.2,31.4,30690.0],["2022-06-21",32.0,32.2,31.0,31.0,26770.0],["2022-06-22",31.0,33.0,31.0,31.4,20930.0],["2022-06-23",31.4,33.6,31.0,33.2,23425.0],["2022-06-24",33.6,36.8,33.4,33.6,498925.0],["2022-06-27",33.6,34.2,31.8,32.4,27730.0],["2022-06-28",32.8,35.0,31.2,31.2,16000.0],["2022-06-29",31.4,31.6,28.6,28.8,25275.0],["2022-06-30",28.8,29.2,27.2,28.4,25910.0],["2022-07-01",28.4,29.6,27.4,28.0,19505.0],["2022-07-05",29.8,30.4,27.4,28.6,29125.0],["2022-07-06",29.0,29.8,28.6,29.0,12135.0],["2022-07-07",29.2,30.4,28.4,29.4,17200.0],["2022-07-08",29.8,30.2,28.8,30.2,11920.0],["2022-07-11",29.8,29.8,28.4,28.6,7735.0],["2022-07-12",28.0,28.8,27.6,27.8,11370.0],["2022-07-13",27.8,28.8,26.8,28.4,12795.0],["2022-07-14",28.0,29.0,27.4,28.8,5030.0],["2022-07-15",28.6,29.4,28.2,29.4,14670.0],["2022-07-18",29.6,33.0,29.6,32.6,17215.0],["2022-07-19",33.2,35.8,33.2,35.6,25990.0],["2022-07-20",35.4,38.0,35.0,37.8,31205.0],["2022-07-21",37.8,38.8,37.0,38.6,20605.0],["2022-07-22",38.4,38.8,36.6,37.0,7090.0],["2022-07-25",37.6,37.6,34.4,35.2,9815.0],["2022-07-26",33.6,35.0,33.4,34.4,7090.0],["2022-07-27",34.6,35.8,34.2,35.6,5960.0],["2022-07-28",36.0,37.0,35.2,35.6,6395.0],["2022-07-29",35.8,37.6,35.8,37.0,7925.0],["2022-08-01",36.2,37.8,35.4,36.6,7295.0],["2022-08-02",35.4,37.4,35.4,36.8,8525.0],["2022-08-03",36.8,39.0,36.4,38.6,6275.0],["2022-08-04",38.6,39.2,38.0,38.8,9130.0],["2022-08-05",37.4,38.4,34.0,37.0,70110.0],["2022-08-08",37.8,39.4,37.2,39.0,16005.0],["2022-08-09",38.4,39.2,36.8,36.8,11105.0],["2022-08-10",37.0,38.0,36.6,36.8,4690.0],["2022-08-11",37.0,38.2,36.2,36.4,7250.0],["2022-08-12",36.8,38.0,34.4,34.8,20815.0],["2022-08-15",36.0,36.6,34.8,35.2,130405.0],["2022-08-16",34.0,36.0,33.2,35.8,23135.0],["2022-08-17",35.4,36.6,34.6,36.4,7880.0],["2022-08-18",35.8,36.8,35.4,36.8,5555.0],["2022-08-19",35.2,36.0,35.0,35.8,10220.0],["2022-08-22",35.0,35.4,33.8,34.6,9635.0],["2022-08-23",34.6,34.8,33.8,34.0,6410.0],["2022-08-24",34.2,34.6,33.6,33.8,24095.0],["2022-08-25",33.6,34.6,33.4,33.8,49640.0],["2022-08-26",34.2,34.6,32.6,33.0,13125.0],["2022-08-29",32.4,32.8,31.2,31.6,12330.0],["2022-08-30",32.2,32.4,31.6,32.2,5155.0],["2022-08-31",32.2,32.6,31.0,31.4,8710.0],["2022-09-01",31.4,31.4,30.0,31.4,18330.0],["2022-09-02",31.4,32.0,29.8,30.0,12555.0],["2022-09-06",30.2,31.2,29.0,29.4,17670.0],["2022-09-07",29.8,29.8,28.0,29.4,7680.0],["2022-09-08",29.0,32.0,29.0,31.0,23245.0],["2022-09-09",31.6,34.4,31.6,34.2,15240.0],["2022-09-12",34.2,35.2,33.4,34.6,9135.0],["2022-09-13",33.8,34.4,32.4,33.2,6800.0],["2022-09-14",33.4,33.4,31.0,31.2,9180.0],["2022-09-15",32.0,32.0,28.6,29.0,16635.0],["2022-09-16",29.4,29.6,28.4,29.4,89620.0],["2022-09-19",29.0,30.8,29.0,29.4,13300.0],["2022-09-20",28.8,29.6,28.2,28.2,16135.0],["2022-09-21",28.4,29.0,27.0,27.4,8610.0],["2022-09-22",27.2,27.6,26.6,26.8,25905.0],["2022-09-23",26.4,26.6,24.6,25.2,8970.0],["2022-09-26",24.4,25.8,24.0,24.0,6095.0],["2022-09-27",24.4,24.8,21.6,22.4,19650.0],["2022-09-28",22.2,23.4,22.2,22.4,23930.0],["2022-09-29",22.6,22.8,21.6,22.4,34635.0],["2022-09-30",22.6,23.0,21.6,21.6,29100.0],["2022-10-03",21.8,25.0,21.8,24.6,9235.0],["2022-10-04",25.6,26.4,25.2,25.8,5580.0],["2022-10-05",25.6,25.6,24.8,25.4,6115.0],["2022-10-06",25.4,26.4,25.4,26.0,1605.0],["2022-10-07",26.2,26.2,23.4,23.8,5315.0],["2022-10-10",23.6,24.2,23.0,23.2,5285.0],["2022-10-11",22.8,23.4,22.4,23.0,9380.0],["2022-10-12",21.8,23.0,21.6,22.2,9430.0],["2022-10-13",22.2,22.8,21.4,22.6,5180.0],["2022-10-14",23.0,23.0,22.2,22.4,3625.0],["2022-10-17",22.8,23.6,22.4,22.6,5540.0],["2022-10-18",22.8,23.4,22.6,22.6,4510.0],["2022-10-19",23.0,23.4,21.6,23.2,11675.0],["2022-10-20",23.0,23.8,22.2,23.2,8500.0],["2022-10-21",22.8,23.0,22.4,23.0,3905.0],["2022-10-24",22.8,22.8,21.8,22.0,4655.0],["2022-10-25",21.6,26.0,21.6,25.4,12685.0],["2022-10-26",25.0,27.8,25.0,27.4,4650.0],["2022-10-27",27.2,28.0,26.0,26.6,4120.0],["2022-10-28",26.8,27.4,26.2,27.2,1515.0],["2022-10-31",27.4,28.6,26.8,28.2,3205.0],["2022-11-01",28.2,28.8,27.4,28.4,2470.0],["2022-11-02",27.8,28.6,26.6,26.8,3530.0],["2022-11-03",26.0,26.6,24.4,25.6,15705.0],["2022-11-04",25.6,27.4,25.0,27.2,9015.0],["2022-11-07",27.4,28.0,26.6,27.4,9085.0],["2022-11-08",25.8,27.8,25.8,26.0,5765.0],["2022-11-09",26.0,27.2,25.2,26.2,17560.0],["2022-11-10",27.0,27.2,26.8,27.0,3455.0],["2022-11-11",27.2,28.4,27.0,27.0,6020.0],["2022-11-14",27.2,28.0,26.8,27.8,4060.0],["2022-11-15",28.2,29.4,27.8,28.8,10245.0],["2022-11-16",28.8,29.8,27.0,29.0,25735.0],["2022-11-17",29.0,29.0,27.2,28.4,2425.0],["2022-11-18",28.4,28.6,27.6,27.8,12255.0],["2022-11-21",26.8,27.6,25.8,27.0,8560.0],["2022-11-22",27.0,29.0,26.2,28.2,13165.0],["2022-11-23",28.4,28.4,26.8,27.2,2500.0],["2022-11-25",27.0,28.8,25.6,28.2,12280.0],["2022-11-28",28.2,28.6,25.4,25.8,3860.0],["2022-11-29",25.4,26.2,24.6,24.8,6535.0],["2022-11-30",25.0,25.6,24.0,25.4,9135.0],["2022-12-01",25.8,26.0,23.8,24.6,51935.0],["2022-12-02",23.4,26.4,23.4,25.4,13060.0],["2022-12-05",25.2,26.0,24.6,24.6,2070.0],["2022-12-06",24.6,24.6,23.2,23.2,5680.0],["2022-12-07",24.0,24.0,21.6,22.0,24470.0],["2022-12-08",22.4,22.8,21.6,21.8,11195.0],["2022-12-09",21.6,22.6,21.6,22.0,6660.0],["2022-12-12",22.0,22.4,20.6,20.8,30690.0],["2022-12-13",21.0,23.2,20.0,22.4,44710.0],["2022-12-14",22.6,24.2,22.6,23.2,8705.0],["2022-12-15",23.2,23.6,22.6,22.8,5175.0],["2022-12-16",22.4,22.8,20.4,21.4,6170.0],["2022-12-19",21.4,22.0,20.0,21.4,63925.0],["2022-12-20",21.2,23.4,21.2,21.4,7805.0],["2022-12-21",21.2,22.4,21.2,21.6,11335.0],["2022-12-22",21.6,22.0,20.6,21.6,18700.0],["2022-12-23",21.8,23.6,21.6,22.8,6265.0],["2022-12-27",23.4,23.6,20.8,21.4,8345.0],["2022-12-28",21.4,21.8,20.6,20.8,4855.0],["2022-12-29",20.8,21.6,20.6,21.4,13715.0],["2022-12-30",21.0,22.2,20.6,21.8,18965.0],["2023-01-03",21.6,24.2,21.6,23.6,3375.0],["2023-01-04",22.8,24.8,22.8,24.6,4485.0],["2023-01-05",23.6,24.6,22.8,23.8,2620.0],["2023-01-06",23.6,24.6,23.6,24.4,4175.0],["2023-01-09",24.6,25.2,24.0,24.0,12805.0],["2023-01-10",25.0,28.0,24.0,28.0,9155.0],["2023-01-11",28.6,30.2,27.2,29.6,8820.0],["2023-01-12",29.8,30.0,28.6,29.4,2825.0],["2023-01-13",28.6,32.0,28.6,31.6,9550.0],["2023-01-17",31.4,31.8,31.4,31.6,3095.0],["2023-01-18",31.0,33.0,30.8,32.4,7285.0],["2023-01-19",32.2,32.8,31.0,32.2,4080.0],["2023-01-20",32.0,33.0,31.6,32.4,3980.0],["2023-01-23",33.0,33.0,31.8,32.8,7715.0],["2023-01-24",32.6,32.8,32.0,32.8,7755.0],["2023-01-25",31.8,32.2,30.6,31.4,3205.0],["2023-01-26",31.6,32.4,31.0,31.8,1625.0],["2023-01-27",31.2,34.0,31.2,33.6,9830.0],["2023-01-30",33.6,37.4,33.2,36.2,19695.0],["2023-01-31",36.6,40.0,34.0,35.8,7285.0],["2023-02-01",35.0,38.0,35.0,36.8,29075.0],["2023-02-02",36.4,37.4,35.4,36.0,12770.0],["2023-02-03",36.6,36.8,31.4,33.4,28790.0],["2023-02-06",33.6,34.4,30.0,33.0,25850.0],["2023-02-07",32.4,32.4,30.6,31.0,4450.0],["2023-02-08",31.0,31.2,29.0,29.2,59345.0],["2023-02-09",29.8,30.6,28.8,29.2,4875.0],["2023-02-10",29.8,31.0,29.2,30.0,10705.0],["2023-02-13",30.0,30.0,29.4,30.0,4660.0],["2023-02-14",30.0,30.2,29.4,30.0,3755.0],["2023-02-15",30.0,30.0,28.2,29.4,8055.0],["2023-02-16",29.4,29.8,28.0,28.4,6020.0],["2023-02-17",28.4,29.4,27.4,27.8,3780.0],["2023-02-21",27.6,28.8,25.8,26.0,10510.0],["2023-02-22",25.8,26.0,24.6,24.8,7885.0],["2023-02-23",25.0,25.6,24.8,25.2,3160.0],["2023-02-24",25.0,25.6,23.4,23.4,6285.0],["2023-02-27",24.4,24.6,22.2,22.4,8170.0],["2023-02-28",22.6,23.0,22.6,22.6,4030.0],["2023-03-01",23.0,23.4,22.6,22.8,3445.0],["2023-03-02",22.2,23.0,22.0,23.0,27325.0],["2023-03-03",22.8,23.6,21.2,21.2,5815.0],["2023-03-06",21.8,21.8,20.8,21.8,11690.0],["2023-03-07",21.6,22.0,21.4,21.6,3715.0],["2023-03-08",22.0,22.0,20.4,20.4,8615.0],["2023-03-09",20.6,22.2,20.6,21.4,7140.0],["2023-03-10",21.8,22.6,19.6,19.8,17755.0],["2023-03-13",19.8,22.0,17.8,17.8,15950.0],["2023-03-14",18.0,20.0,18.0,19.0,12010.0],["2023-03-15",19.2,20.0,18.6,19.0,7070.0],["2023-03-16",19.8,20.4,18.8,19.6,3240.0],["2023-03-17",20.0,20.2,17.2,17.2,27195.0],["2023-03-20",18.0,20.2,18.0,19.8,7470.0],["2023-03-21",20.4,21.0,19.8,19.8,20085.0],["2023-03-22",19.8,20.6,19.4,20.0,5035.0],["2023-03-23",20.0,20.6,19.8,20.0,5315.0],["2023-03-24",20.0,20.6,19.4,19.6,4235.0],["2023-03-27",20.0,20.4,19.6,20.0,3185.0],["2023-03-28",20.0,20.2,19.4,20.0,5245.0],["2023-03-29",20.0,21.0,20.0,20.4,3655.0],["2023-03-30",20.4,21.8,20.2,21.0,3500.0],["2023-03-31",21.0,23.2,20.6,23.0,7330.0],["2023-04-03",22.8,23.0,21.2,21.8,5280.0],["2023-04-04",21.0,22.0,19.8,20.6,7765.0],["2023-04-05",20.8,22.0,19.8,20.4,7100.0],["2023-04-06",20.0,21.8,19.6,20.2,6820.0],["2023-04-10",21.0,21.6,20.0,21.0,5145.0],["2023-04-11",20.8,21.6,20.2,20.8,5045.0],["2023-04-12",21.0,21.2,20.0,20.0,6095.0],["2023-04-13",20.0,21.0,19.4,20.6,6490.0],["2023-04-14",20.4,20.8,19.0,19.4,8955.0],["2023-04-17",19.4,20.8,19.4,19.8,3370.0],["2023-04-18",19.6,21.6,19.4,20.4,9630.0],["2023-04-19",20.6,21.2,20.0,20.0,4410.0],["2023-04-20",20.0,20.0,19.6,19.8,3725.0],["2023-04-21",19.6,20.0,19.0,19.6,8780.0],["2023-04-24",19.8,20.2,19.2,19.4,2475.0],["2023-04-25",19.4,19.6,19.4,19.6,4360.0],["2023-04-26",19.6,19.6,19.0,19.2,11165.0],["2023-04-27",19.0,19.8,19.0,19.2,1940.0],["2023-04-28",20.0,20.0,19.4,19.6,1470.0],["2023-05-01",19.2,20.0,19.2,19.4,1250.0],["2023-05-02",19.0,19.8,18.8,19.0,7715.0],["2023-05-03",19.0,19.8,18.8,18.8,2430.0],["2023-05-04",18.4,19.6,18.4,19.0,2860.0],["2023-05-05",19.0,19.6,18.6,19.0,3750.0],["2023-05-08",19.0,19.2,18.6,19.0,2995.0],["2023-05-09",19.0,19.0,18.6,18.6,3595.0],["2023-05-10",18.6,19.2,18.6,18.6,2820.0],["2023-05-11",18.8,18.8,18.6,18.6,5190.0],["2023-05-12",18.6,18.8,18.6,18.6,2570.0],["2023-05-15",18.6,19.2,18.6,18.6,3850.0],["2023-05-16",19.0,19.2,18.6,18.6,2565.0],["2023-05-17",19.0,19.0,18.6,19.0,1795.0],["2023-05-18",19.0,20.8,18.8,20.4,10230.0],["2023-05-19",21.0,21.4,19.6,20.8,6885.0],["2023-05-22",21.8,22.8,21.0,22.8,34530.0],["2023-05-23",23.8,24.0,20.6,21.2,26440.0],["2023-05-24",21.4,21.4,20.0,20.4,18000.0],["2023-05-25",21.4,21.4,19.8,20.0,7750.0],["2023-05-26",20.8,24.0,20.8,23.4,39930.0],["2023-05-30",25.0,25.0,23.6,24.2,15525.0],["2023-05-31",24.4,24.4,21.4,22.0,13790.0],["2023-06-01",22.2,24.4,22.0,24.0,10945.0],["2023-06-02",25.2,25.8,24.2,25.6,13950.0],["2023-06-05",25.8,26.4,23.8,24.6,13685.0],["2023-06-06",22.0,22.0,20.8,21.2,44580.0],["2023-06-07",21.0,22.2,20.2,20.6,32760.0],["2023-06-08",20.6,21.0,19.2,20.4,27030.0],["2023-06-09",20.2,20.8,20.0,20.2,11440.0],["2023-06-12",20.8,21.8,20.2,21.8,14860.0],["2023-06-13",22.4,22.8,20.8,20.8,17000.0],["2023-06-14",21.0,21.8,20.8,20.8,23990.0],["2023-06-15",20.8,21.8,20.2,21.4,16670.0],["2023-06-16",21.4,22.6,21.2,22.6,21115.0],["2023-06-20",22.8,23.8,21.8,23.2,16935.0],["2023-06-21",23.0,23.0,22.2,23.0,7045.0],["2023-06-22",23.0,23.0,21.2,21.4,10890.0],["2023-06-23",21.6,22.0,21.0,21.6,7605.0],["2023-06-26",21.8,22.4,19.4,20.6,28215.0],["2023-06-27",20.8,21.6,20.6,20.8,4835.0],["2023-06-28",21.0,22.6,21.0,22.2,32100.0],["2023-06-29",23.0,23.0,21.6,22.4,8970.0],["2023-06-30",22.8,23.0,21.2,21.6,6035.0],["2023-07-03",22.0,22.6,21.6,22.0,3060.0],["2023-07-05",22.4,24.2,21.8,23.2,22975.0],["2023-07-06",22.4,23.0,21.0,21.4,14750.0],["2023-07-07",21.2,22.4,21.0,21.8,7930.0],["2023-07-10",21.0,21.8,20.6,21.4,22895.0],["2023-07-11",21.6,22.6,21.4,21.4,8765.0],["2023-07-12",22.4,22.4,21.4,22.4,7310.0],["2023-07-13",21.6,22.4,21.4,22.2,22385.0],["2023-07-14",22.0,22.6,20.4,21.0,30780.0],["2023-07-17",20.8,22.4,20.4,21.8,19370.0],["2023-07-18",21.6,22.4,21.6,22.2,19105.0],["2023-07-19",21.8,22.2,21.4,21.4,14645.0],["2023-07-20",22.2,22.4,21.4,21.8,32335.0],["2023-07-21",22.0,22.2,21.2,21.2,14755.0],["2023-07-24",21.2,21.8,21.2,21.8,16755.0],["2023-07-25",21.8,22.6,21.6,21.6,14185.0],["2023-07-26",21.6,22.0,21.4,21.6,8415.0],["2023-07-27",21.6,21.8,20.6,20.8,16300.0],["2023-07-28",20.8,21.6,20.8,21.2,9105.0],["2023-07-31",21.2,22.4,21.2,21.6,13760.0],["2023-08-01",22.8,23.4,21.6,23.4,81905.0],["2023-08-02",22.8,23.0,21.8,22.6,32285.0],["2023-08-03",22.2,22.6,21.2,21.6,16175.0],["2023-08-04",21.8,22.0,21.4,22.0,7460.0],["2023-08-07",21.8,22.0,20.0,20.8,27565.0],["2023-08-08",19.0,19.0,13.8,14.4,111095.0],["2023-08-09",14.6,15.0,13.8,14.0,44925.0],["2023-08-10",14.0,14.2,12.8,13.0,51785.0],["2023-08-11",13.0,13.8,13.0,13.6,32010.0],["2023-08-14",13.6,13.6,13.0,13.0,29010.0],["2023-08-15",13.6,13.6,12.6,12.8,22145.0],["2023-08-16",12.6,13.4,12.6,12.8,14725.0],["2023-08-17",12.8,13.2,12.6,12.8,13120.0],["2023-08-18",12.6,13.0,12.4,12.6,13255.0],["2023-08-21",12.6,13.0,12.4,12.4,8265.0],["2023-08-22",12.6,13.0,12.2,12.8,9245.0],["2023-08-23",13.2,13.2,12.2,12.4,9765.0],["2023-08-24",12.2,12.6,11.6,11.8,26390.0],["2023-08-25",12.0,12.8,11.6,11.8,17820.0],["2023-08-28",11.6,12.2,11.6,12.0,3615.0],["2023-08-29",12.0,12.0,11.8,12.0,8515.0],["2023-08-30",11.8,13.4,11.8,12.8,11790.0],["2023-08-31",13.0,13.2,12.2,12.4,14335.0],["2023-09-01",12.6,13.4,12.2,12.6,12065.0],["2023-09-05",12.4,14.4,12.2,13.2,24615.0],["2023-09-06",13.0,14.2,13.0,13.2,19985.0],["2023-09-07",13.4,13.6,12.4,12.4,28220.0],["2023-09-08",12.6,13.2,12.4,13.0,9520.0],["2023-09-11",13.0,13.8,13.0,13.0,6490.0],["2023-09-12",13.6,13.6,12.6,12.6,14585.0],["2023-09-13",12.8,13.6,12.8,13.4,5145.0],["2023-09-14",13.6,15.2,13.6,15.0,32525.0],["2023-09-15",15.0,16.2,15.0,15.6,16430.0],["2023-09-18",15.6,15.6,14.0,15.2,7355.0],["2023-09-19",15.4,15.4,14.6,15.2,5340.0],["2023-09-20",14.6,15.0,14.0,14.4,3955.0],["2023-09-21",14.6,15.2,13.2,13.6,5325.0],["2023-09-22",13.6,14.0,13.0,13.2,7315.0],["2023-09-25",13.2,13.8,12.8,12.8,5775.0],["2023-09-26",12.6,12.8,12.0,12.2,5290.0],["2023-09-27",12.4,12.8,12.2,12.2,3130.0],["2023-09-28",12.4,12.6,12.2,12.2,1890.0],["2023-09-29",12.8,13.2,12.2,12.2,7700.0],["2023-10-02",12.4,12.6,11.8,12.2,2450.0],["2023-10-03",12.6,12.6,11.6,11.8,7485.0],["2023-10-04",11.8,12.2,11.8,12.0,8475.0],["2023-10-05",12.0,14.2,12.0,13.4,5080.0],["2023-10-06",13.0,13.4,12.6,13.4,1985.0],["2023-10-09",13.0,13.0,11.8,12.0,4615.0],["2023-10-10",12.0,13.0,11.8,12.6,9445.0],["2023-10-11",12.4,13.4,12.0,12.0,7515.0],["2023-10-12",12.6,12.8,12.0,12.6,2175.0],["2023-10-13",12.6,13.0,11.8,12.0,2565.0],["2023-10-16",12.2,12.6,11.8,12.0,3525.0],["2023-10-17",11.8,12.6,11.6,12.0,8300.0],["2023-10-18",12.4,12.4,11.6,12.0,2100.0],["2023-10-19",11.2,11.8,10.0,10.0,90465.0],["2023-10-20",10.2,11.0,10.0,10.2,15260.0],["2023-10-23",10.2,10.6,9.2,9.6,20000.0],["2023-10-24",9.4,9.8,8.8,9.2,12005.0],["2023-10-25",9.0,10.0,9.0,9.6,5135.0],["2023-10-26",9.2,9.6,9.0,9.2,6350.0],["2023-10-27",9.0,9.6,9.0,9.2,9080.0],["2023-10-30",9.6,9.6,8.8,9.0,7510.0],["2023-10-31",8.6,9.0,8.2,9.0,4685.0],["2023-11-01",9.0,9.2,8.6,9.0,3375.0],["2023-11-02",9.4,9.4,8.8,8.8,4680.0],["2023-11-03",9.2,9.2,8.8,9.0,6530.0],["2023-11-06",8.8,9.4,8.8,9.2,2835.0],["2023-11-07",9.4,10.0,9.2,9.8,4760.0],["2023-11-08",10.0,10.2,9.6,10.2,3990.0],["2023-11-09",10.0,10.0,9.6,9.8,3840.0],["2023-11-10",9.6,9.6,8.8,9.0,10510.0],["2023-11-13",8.8,9.6,8.8,9.0,2570.0],["2023-11-14",9.2,9.8,8.6,8.6,8020.0],["2023-11-15",9.0,9.8,8.0,8.4,79755.0],["2023-11-16",8.4,8.6,7.0,7.4,14715.0],["2023-11-17",7.2,7.8,6.2,7.0,21695.0],["2023-11-20",7.6,7.8,6.8,7.0,10790.0],["2023-11-21",7.0,7.2,5.8,6.6,44505.0],["2023-11-22",6.8,6.8,6.0,6.2,34675.0],["2023-11-24",6.4,6.8,6.0,6.2,13605.0],["2023-11-27",6.2,6.4,5.8,5.8,23300.0],["2023-11-28",5.8,6.2,5.6,6.0,40565.0],["2023-11-29",6.4,6.6,5.6,5.8,38895.0],["2023-11-30",5.8,6.4,5.6,6.0,67190.0],["2023-12-01",5.8,6.0,5.8,5.8,113955.0],["2023-12-04",5.8,6.0,5.6,5.6,30975.0],["2023-12-05",6.0,6.0,5.4,5.4,17295.0],["2023-12-06",5.6,5.6,4.8,5.2,50720.0],["2023-12-07",5.6,5.6,4.8,5.2,41130.0],["2023-12-08",5.2,5.2,5.0,5.0,23730.0],["2023-12-11",5.2,5.4,4.8,5.0,13285.0],["2023-12-12",5.2,5.2,4.8,4.8,12540.0],["2023-12-13",5.2,5.8,5.0,5.6,23720.0],["2023-12-14",5.8,7.4,5.8,7.0,47975.0],["2023-12-15",7.2,7.4,5.4,5.8,36770.0],["2023-12-18",6.2,7.8,5.8,7.4,46865.0],["2023-12-19",7.8,7.8,6.2,6.4,37075.0],["2023-12-20",6.4,7.0,6.2,6.4,12370.0],["2023-12-21",7.0,7.4,6.6,7.4,33125.0],["2023-12-22",7.8,7.8,7.0,7.2,9370.0],["2023-12-26",7.0,7.4,7.0,7.0,6760.0],["2023-12-27",7.2,7.2,6.6,6.8,12210.0],["2023-12-28",6.6,7.2,6.6,6.6,25355.0],["2023-12-29",6.6,7.0,6.6,7.0,11660.0],["2024-01-02",7.0,7.2,6.6,6.8,4370.0],["2024-01-03",6.8,7.2,6.4,6.4,8815.0],["2024-01-04",6.4,6.6,6.2,6.2,6440.0],["2024-01-05",6.2,6.4,6.2,6.4,4680.0],["2024-01-08",6.2,6.4,6.2,6.2,5625.0],["2024-01-09",6.2,6.2,6.0,6.0,6325.0],["2024-01-10",6.0,6.2,5.8,5.8,10125.0],["2024-01-11",5.8,6.0,5.6,5.6,7485.0],["2024-01-12",5.8,6.0,5.6,5.6,4080.0],["2024-01-16",6.0,6.0,5.6,5.6,9165.0],["2024-01-17",5.4,5.6,5.2,5.2,13560.0],["2024-01-18",5.2,5.8,5.2,5.8,7715.0],["2024-01-19",5.8,6.0,5.6,6.0,7485.0],["2024-01-22",6.0,7.2,6.0,6.8,20575.0],["2024-01-23",7.0,7.0,6.4,6.8,9680.0],["2024-01-24",7.0,7.2,6.6,7.2,15485.0],["2024-01-25",6.6,7.2,6.6,7.0,4140.0],["2024-01-26",7.0,7.4,7.0,7.2,13550.0],["2024-01-29",7.6,8.6,7.4,8.2,18175.0],["2024-01-30",8.0,8.0,7.0,7.6,11860.0],["2024-01-31",7.6,8.2,7.4,7.8,7545.0],["2024-02-01",7.8,8.0,7.4,8.0,7875.0],["2024-02-02",8.0,8.4,7.8,7.8,6925.0],["2024-02-05",8.0,8.2,7.6,7.6,4650.0],["2024-02-06",7.8,7.8,7.0,7.6,2550.0],["2024-02-07",8.2,8.2,7.0,7.4,6465.0],["2024-02-08",7.6,8.0,7.4,8.0,4110.0],["2024-02-09",8.0,9.2,7.8,9.0,11735.0],["2024-02-12",9.2,9.8,8.6,9.6,22715.0],["2024-02-13",9.8,10.0,9.6,9.8,14120.0],["2024-02-14",9.8,18.0,9.4,13.6,499560.0],["2024-02-15",14.4,14.4,9.4,9.8,121500.0],["2024-02-16",10.6,12.0,10.0,10.0,48970.0],["2024-02-20",11.4,12.0,9.2,9.6,56905.0],["2024-02-21",9.4,9.4,8.2,8.4,22625.0],["2024-02-22",8.4,9.4,8.4,8.4,18510.0],["2024-02-23",8.8,9.2,8.0,8.6,10435.0],["2024-02-26",8.8,11.0,8.6,10.2,40940.0],["2024-02-27",10.2,11.0,9.8,10.0,21350.0],["2024-02-28",10.4,10.8,9.4,9.8,22630.0],["2024-02-29",9.6,10.4,9.6,9.6,7120.0],["2024-03-01",9.4,10.0,9.4,10.0,7665.0],["2024-03-04",10.2,10.6,10.0,10.0,13800.0],["2024-03-05",10.0,10.0,8.8,9.4,17260.0],["2024-03-06",9.2,10.0,9.0,9.8,9500.0],["2024-03-07",9.6,10.4,9.6,10.2,12935.0],["2024-03-08",10.0,11.4,9.8,10.6,46270.0],["2024-03-11",10.6,11.0,10.2,10.4,12435.0],["2024-03-12",10.8,11.0,10.4,10.4,9505.0],["2024-03-13",11.0,11.8,10.4,11.2,25665.0],["2024-03-14",11.6,12.6,10.8,12.6,23825.0],["2024-03-15",12.8,14.8,12.0,14.4,47445.0],["2024-03-18",14.8,14.8,12.6,12.8,41795.0],["2024-03-19",13.6,13.8,11.4,11.6,18435.0],["2024-03-20",12.4,12.6,11.6,12.4,8770.0],["2024-03-21",12.8,13.0,11.6,12.2,16450.0],["2024-03-22",12.2,12.6,11.6,11.8,9125.0],["2024-03-25",12.2,13.4,12.0,13.4,17450.0],["2024-03-26",13.2,13.2,11.6,12.0,18405.0],["2024-03-27",11.4,11.6,10.6,11.0,22085.0],["2024-03-28",11.0,13.0,10.8,12.0,26325.0],["2024-04-01",11.8,12.4,11.0,11.2,12030.0],["2024-04-02",11.4,11.6,9.8,10.8,20025.0],["2024-04-03",10.4,11.8,10.4,11.0,6635.0],["2024-04-04",11.8,12.4,11.0,11.4,10585.0],["2024-04-05",11.4,12.0,11.0,11.2,11695.0],["2024-04-08",11.2,11.6,10.6,10.8,5720.0],["2024-04-09",11.2,11.4,10.2,10.4,10020.0],["2024-04-10",10.8,11.2,10.4,10.8,4695.0],["2024-04-11",10.6,11.0,10.6,10.8,5735.0],["2024-04-12",10.8,10.8,9.0,9.4,24205.0],["2024-04-15",9.0,9.4,7.8,8.4,26955.0],["2024-04-16",7.8,8.2,7.4,8.2,11965.0],["2024-04-17",8.4,8.6,8.0,8.2,4365.0],["2024-04-18",8.4,9.2,8.0,8.6,12215.0],["2024-04-19",8.6,9.2,8.0,8.0,5510.0],["2024-04-22",8.0,8.4,7.6,7.8,10365.0],["2024-04-23",8.0,9.0,8.0,8.0,16580.0],["2024-04-24",8.2,8.8,8.0,8.2,6640.0],["2024-04-25",8.6,9.0,8.2,8.6,2695.0],["2024-04-26",8.6,8.8,8.2,8.4,5805.0],["2024-04-29",9.0,9.2,8.6,9.0,7720.0],["2024-04-30",9.2,9.6,8.8,9.6,3715.0],["2024-05-01",9.6,10.0,9.2,9.8,2805.0],["2024-05-02",9.8,9.8,8.2,8.6,12690.0],["2024-05-03",9.0,9.0,8.6,8.8,5340.0],["2024-05-06",9.4,10.0,9.0,9.0,16410.0],["2024-05-07",9.2,10.0,9.0,9.4,16405.0],["2024-05-08",9.2,10.6,9.2,10.6,13855.0],["2024-05-09",10.2,10.8,10.0,10.4,5560.0],["2024-05-10",10.8,11.0,10.0,11.0,4450.0],["2024-05-13",10.6,11.6,10.2,10.6,9260.0],["2024-05-14",10.6,11.6,10.4,11.2,8995.0],["2024-05-15",11.2,11.4,10.4,11.2,6965.0],["2024-05-16",10.8,11.4,10.8,11.4,2655.0],["2024-05-17",11.6,11.6,11.0,11.2,5695.0],["2024-05-20",11.4,11.6,10.6,11.0,3525.0],["2024-05-21",10.8,11.0,10.6,10.6,2635.0],["2024-05-22",10.6,10.8,10.2,10.2,3530.0],["2024-05-23",10.4,10.8,9.0,9.2,10155.0],["2024-05-24",9.2,9.8,9.0,9.2,6535.0],["2024-05-28",9.4,9.4,8.2,8.6,21970.0],["2024-05-29",8.6,9.2,8.4,9.0,5175.0],["2024-05-30",9.2,9.8,9.0,9.2,5195.0],["2024-05-31",9.6,9.8,9.2,9.2,2220.0],["2024-06-03",9.6,9.8,9.4,9.6,5690.0],["2024-06-04",9.8,9.8,9.2,9.4,2290.0],["2024-06-05",9.8,10.4,9.4,9.4,8655.0],["2024-06-06",9.2,10.0,9.2,9.6,4020.0],["2024-06-07",9.4,10.0,8.8,9.4,7660.0],["2024-06-10",9.0,9.4,8.6,8.6,8290.0],["2024-06-11",9.0,10.0,8.8,9.8,12500.0],["2024-06-12",10.0,10.0,9.4,10.0,9575.0],["2024-06-13",10.4,11.2,10.0,10.6,12750.0],["2024-06-14",11.0,12.4,10.8,11.8,46135.0],["2024-06-17",13.2,17.0,12.0,15.6,262495.0],["2024-06-18",9.0,9.8,7.6,7.8,157240.0],["2024-06-20",7.2,7.4,6.4,6.8,75735.0],["2024-06-21",6.8,9.0,6.8,8.8,115570.0],["2024-06-24",8.2,8.6,8.2,8.6,20840.0],["2024-06-25",8.4,8.4,7.8,8.0,13575.0],["2024-06-26",8.0,9.2,7.8,8.8,17055.0],["2024-06-27",8.8,9.8,8.4,8.8,12580.0],["2024-06-28",8.8,9.0,8.2,8.2,13490.0],["2024-07-01",8.0,8.4,7.8,7.8,14870.0],["2024-07-02",7.8,8.2,7.8,7.8,10415.0],["2024-07-03",7.8,8.2,7.8,8.0,3300.0],["2024-07-05",8.0,8.0,7.8,7.8,4930.0],["2024-07-08",7.8,8.0,7.8,7.8,7985.0],["2024-07-09",7.8,8.2,7.8,7.8,6835.0],["2024-07-10",8.0,9.4,7.8,9.2,38945.0],["2024-07-11",8.8,10.0,8.4,8.6,15130.0],["2024-07-12",9.0,9.2,8.6,9.0,9390.0],["2024-07-15",9.4,9.6,8.2,9.2,27520.0],["2024-07-16",9.6,9.6,8.0,8.6,24710.0],["2024-07-17",8.6,9.0,8.2,8.2,5300.0],["2024-07-18",8.8,8.8,7.6,7.8,18365.0],["2024-07-19",8.0,8.2,7.6,7.6,16835.0],["2024-07-22",8.0,8.6,7.6,8.0,10480.0],["2024-07-23",7.8,9.0,7.8,8.8,13460.0],["2024-07-24",8.8,8.8,8.0,8.4,10365.0],["2024-07-25",8.2,8.2,7.6,7.8,11135.0],["2024-07-26",8.2,8.4,7.8,8.0,9195.0],["2024-07-29",8.2,8.2,7.8,8.2,5090.0],["2024-07-30",8.4,8.4,7.6,8.0,16045.0],["2024-07-31",7.8,8.0,7.6,7.6,12430.0],["2024-08-01",7.6,7.6,7.4,7.4,15015.0],["2024-08-02",7.4,7.4,7.0,7.0,17485.0],["2024-08-05",6.8,6.8,6.2,6.4,12345.0],["2024-08-06",6.8,7.2,6.4,6.4,6420.0],["2024-08-07",6.8,7.0,6.0,6.0,20580.0],["2024-08-08",6.4,6.8,6.0,6.2,9435.0],["2024-08-09",6.2,6.6,6.2,6.4,3440.0],["2024-08-12",6.4,6.6,6.0,6.2,6860.0],["2024-08-13",6.2,6.6,6.0,6.2,9790.0],["2024-08-14",6.2,6.4,5.6,5.8,18725.0],["2024-08-15",6.2,6.2,5.8,6.0,9490.0],["2024-08-16",6.2,6.6,6.0,6.4,15975.0],["2024-08-19",6.8,6.8,5.6,5.6,18260.0],["2024-08-20",5.6,5.6,4.6,4.6,72205.0],["2024-08-21",4.8,4.8,4.4,4.4,249490.0],["2024-08-22",4.6,5.2,4.0,4.0,400795.0],["2024-08-23",4.0,4.4,3.6,4.2,130655.0],["2024-08-26",4.0,4.6,3.8,4.2,125590.0],["2024-08-27",4.12,4.12,3.48,3.85,111400.0],["2024-08-28",3.82,3.85,3.56,3.56,74700.0],["2024-08-29",3.65,3.71,3.26,3.31,97200.0],["2024-08-30",3.31,3.37,2.95,3.08,78800.0],["2024-09-03",3.01,3.07,2.8,2.88,35000.0],["2024-09-04",2.84,2.89,2.64,2.65,30900.0],["2024-09-05",2.65,2.71,2.52,2.52,53300.0],["2024-09-06",2.54,2.81,2.22,2.51,53800.0],["2024-09-09",2.54,2.93,2.47,2.92,119600.0],["2024-09-10",2.94,3.28,2.94,3.21,82200.0],["2024-09-11",3.2,3.25,3.13,3.22,35600.0],["2024-09-12",3.27,3.31,3.19,3.21,26200.0],["2024-09-13",3.22,3.4,3.22,3.32,58800.0],["2024-09-16",3.42,3.73,3.32,3.55,74700.0],["2024-09-17",3.73,3.77,3.38,3.56,24500.0],["2024-09-18",3.6,3.78,3.38,3.64,10600.0],["2024-09-19",3.76,3.76,3.4,3.5,57300.0],["2024-09-20",3.46,3.57,3.36,3.49,36700.0],["2024-09-23",3.47,3.77,3.2,3.25,29100.0],["2024-09-24",3.22,3.35,3.17,3.28,15000.0],["2024-09-25",3.26,3.34,3.24,3.31,4400.0],["2024-09-26",3.37,3.37,3.22,3.26,24200.0],["2024-09-27",3.24,3.51,3.24,3.41,12300.0],["2024-09-30",3.4,3.51,3.37,3.5,13300.0],["2024-10-01",3.47,3.54,3.41,3.42,20700.0],["2024-10-02",3.43,3.52,3.4,3.51,13100.0],["2024-10-03",3.6,3.6,3.37,3.39,6100.0],["2024-10-04",3.55,3.55,3.35,3.47,7000.0],["2024-10-07",3.54,3.56,3.41,3.5,10700.0],["2024-10-08",3.53,3.53,3.28,3.28,16200.0],["2024-10-09",3.27,3.47,3.25,3.31,18100.0],["2024-10-10",3.48,3.5,3.22,3.28,10400.0],["2024-10-11",3.32,3.46,3.26,3.38,7200.0],["2024-10-14",3.38,3.98,3.24,3.85,46900.0],["2024-10-15",3.92,3.92,3.5,3.5,19500.0],["2024-10-16",3.45,3.68,3.24,3.66,30500.0],["2024-10-17",3.72,3.72,3.55,3.55,10500.0],["2024-10-18",3.54,4.1,3.54,4.1,46100.0],["2024-10-21",4.09,5.31,4.01,4.91,164800.0],["2024-10-22",5.0,5.8,4.75,4.95,135700.0],["2024-10-23",5.11,5.25,4.8,5.03,70600.0],["2024-10-24",5.4,5.85,4.89,5.29,72000.0],["2024-10-25",5.59,5.62,4.96,4.96,34700.0],["2024-10-28",5.5,5.54,5.09,5.33,61000.0],["2024-10-29",5.35,5.84,4.95,5.34,91500.0],["2024-10-30",5.24,5.67,4.85,4.85,31200.0],["2024-10-31",4.8,4.82,4.31,4.31,35200.0],["2024-11-01",4.57,5.12,4.08,4.24,29400.0],["2024-11-04",4.25,4.51,3.86,3.86,30800.0],["2024-11-05",3.82,4.23,3.8,3.98,20200.0],["2024-11-06",4.08,4.71,4.0,4.47,60100.0],["2024-11-07",4.51,5.06,4.45,4.95,57400.0],["2024-11-08",4.61,5.04,4.25,4.43,50800.0],["2024-11-11",4.76,5.0,4.45,4.66,46200.0],["2024-11-12",4.66,4.75,4.22,4.32,39000.0],["2024-11-13",4.37,4.99,4.25,4.68,162200.0],["2024-11-14",4.0,4.0,3.19,3.19,256000.0],["2024-11-15",3.26,3.62,3.16,3.28,68800.0],["2024-11-18",3.34,3.5,2.88,2.96,87900.0],["2024-11-19",3.03,3.32,2.91,2.98,34400.0],["2024-11-20",3.01,3.23,2.93,3.02,43000.0],["2024-11-21",3.36,4.63,3.04,4.02,1447700.0],["2024-11-22",4.45,10.5,4.2,9.13,39483900.0],["2024-11-25",13.66,27.78,13.5,21.77,31526100.0],["2024-11-26",15.18,33.0,14.51,17.23,12757500.0],["2024-11-27",22.95,25.1,17.0,17.86,6038200.0],["2024-11-29",17.06,19.35,16.33,17.41,2412900.0],["2024-12-02",17.33,17.41,11.06,12.49,3295200.0],["2024-12-03",11.37,14.46,11.05,14.16,2809300.0],["2024-12-04",13.71,14.94,12.58,12.65,1196200.0],["2024-12-05",12.76,13.61,11.91,12.73,1125400.0],["2024-12-06",13.48,15.8,12.5,13.75,2414800.0],["2024-12-09",17.0,18.0,14.78,15.89,2496500.0],["2024-12-10",15.9,21.44,15.11,20.21,3735500.0],["2024-12-11",23.0,26.61,17.26,19.61,4485500.0],["2024-12-12",19.35,20.42,16.62,17.17,1510900.0],["2024-12-13",17.76,18.34,16.67,17.97,1146400.0],["2024-12-16",18.6,25.2,17.72,23.27,3208500.0],["2024-12-17",29.17,31.0,22.1,23.72,4957900.0],["2024-12-18",22.48,64.2,22.15,60.02,22657200.0],["2024-12-19",48.11,48.99,31.5,36.03,7072900.0],["2024-12-20",33.0,49.12,33.0,46.0,7512700.0],["2024-12-23",51.07,52.52,43.7,47.04,3321700.0],["2024-12-24",45.63,48.51,41.01,44.92,1463200.0],["2024-12-26",43.59,71.93,43.41,67.37,4877300.0],["2024-12-27",69.39,90.64,65.5,70.67,6001500.0],["2024-12-30",62.95,68.0,56.0,62.16,2726300.0],["2024-12-31",63.73,64.68,51.82,53.92,1813000.0],["2025-01-02",54.45,58.25,50.14,54.42,1980000.0],["2025-01-03",55.12,57.07,50.2,54.43,1711200.0],["2025-01-06",53.99,60.88,51.0,51.88,1886800.0],["2025-01-07",51.35,51.85,44.7,45.11,1468500.0],["2025-01-08",33.07,35.0,29.77,31.43,2415700.0],["2025-01-10",31.44,33.37,27.13,27.47,1588100.0],["2025-01-13",25.0,25.01,19.31,20.9,1723600.0],["2025-01-14",22.73,24.68,20.24,22.41,1768900.0],["2025-01-15",27.0,35.39,26.89,33.5,5605900.0],["2025-01-16",32.0,38.9,29.58,38.57,3311300.0],["2025-01-17",35.57,37.1,32.25,32.6,1587800.0],["2025-01-21",33.1,37.78,31.68,37.2,1775300.0],["2025-01-22",39.61,41.0,34.56,35.76,1372600.0],["2025-01-23",33.6,35.68,33.18,33.44,624600.0],["2025-01-24",34.21,35.54,31.68,32.57,985100.0],["2025-01-27",29.4,30.85,27.31,29.79,926800.0],["2025-01-28",29.0,29.35,24.0,25.0,1493200.0],["2025-01-29",25.3,25.59,22.02,22.45,1061900.0],["2025-01-30",22.8,23.82,21.76,22.45,878600.0],["2025-01-31",22.5,25.74,22.15,22.4,1892200.0],["2025-02-03",21.05,21.88,20.06,21.38,705000.0],["2025-02-04",21.5,22.48,20.77,21.25,647200.0],["2025-02-05",21.5,21.75,20.5,21.17,613600.0],["2025-02-06",21.46,21.5,19.55,19.9,578100.0],["2025-02-07",20.31,21.25,18.5,18.9,845400.0],["2025-02-10",18.5,19.75,17.1,19.0,908100.0],["2025-02-11",18.74,18.88,17.45,17.81,430500.0],["2025-02-12",17.35,25.46,16.76,23.23,4253700.0],["2025-02-13",21.21,21.32,18.9,19.89,1950700.0],["2025-02-14",19.05,19.28,16.31,17.17,1785400.0],["2025-02-18",16.83,17.0,14.83,15.31,1249900.0],["2025-02-19",15.35,16.18,14.57,15.83,1962700.0],["2025-02-20",16.26,17.4,15.61,16.4,2068000.0],["2025-02-21",16.5,16.67,14.65,15.16,940600.0],["2025-02-24",14.91,14.91,13.09,13.15,857100.0],["2025-02-25",13.0,14.02,12.36,13.57,782500.0],["2025-02-26",13.61,14.33,13.38,13.61,483500.0],["2025-02-27",13.69,13.8,11.87,11.95,574300.0],["2025-02-28",11.38,12.1,11.21,11.79,415600.0],["2025-03-03",11.88,12.63,11.0,11.04,464300.0],["2025-03-04",10.52,11.83,10.5,11.51,507000.0],["2025-03-05",11.98,12.6,11.45,12.42,484400.0],["2025-03-06",12.17,12.49,11.25,11.4,372400.0],["2025-03-07",11.4,11.79,10.83,11.76,240300.0],["2025-03-10",11.5,11.6,10.33,10.79,295500.0],["2025-03-11",10.5,10.85,10.11,10.23,242300.0],["2025-03-12",10.56,11.62,10.4,11.26,431000.0],["2025-03-13",11.51,15.43,11.48,14.82,4136600.0],["2025-03-14",16.5,18.66,14.98,15.34,6363600.0],["2025-03-17",15.85,21.59,15.68,21.49,6760500.0],["2025-03-18",19.48,24.4,17.56,19.8,6859000.0],["2025-03-19",21.73,22.84,18.8,19.63,3217000.0],["2025-03-20",19.25,19.5,15.55,16.45,2146600.0],["2025-03-21",15.75,18.6,15.75,16.72,2638300.0],["2025-03-24",18.01,18.45,17.0,17.22,1605200.0],["2025-03-25",17.43,17.64,15.92,16.22,913500.0],["2025-03-26",16.4,17.07,14.69,15.01,1192200.0],["2025-03-27",14.5,16.99,14.27,15.39,1164700.0],["2025-03-28",15.13,15.37,14.07,14.15,571500.0],["2025-03-31",13.07,14.58,12.85,14.38,655800.0],["2025-04-01",14.73,15.3,13.64,14.07,588500.0],["2025-04-02",13.21,13.83,12.75,13.11,1012700.0],["2025-04-03",12.11,12.6,11.74,12.44,527500.0],["2025-04-04",11.98,12.0,10.82,11.35,648300.0],["2025-04-07",10.0,12.5,9.74,11.25,747200.0],["2025-04-08",12.48,12.48,10.33,10.48,581400.0],["2025-04-09",10.48,12.39,10.36,12.08,754300.0],["2025-04-10",11.42,11.86,10.6,11.08,820400.0],["2025-04-11",11.2,11.48,10.58,11.22,357500.0],["2025-04-14",11.95,12.3,11.56,12.19,530600.0],["2025-04-15",12.55,12.88,11.2,11.2,552200.0],["2025-04-16",10.66,11.13,10.28,10.4,466000.0],["2025-04-17",10.55,10.78,9.96,10.32,298700.0],["2025-04-21",10.0,10.12,9.6,9.84,310600.0],["2025-04-22",9.93,10.13,9.59,9.92,402300.0],["2025-04-23",10.65,11.38,10.18,10.4,746100.0],["2025-04-24",10.57,12.05,10.57,11.38,947100.0],["2025-04-25",11.41,12.16,11.15,11.84,677000.0],["2025-04-28",12.57,12.8,11.33,11.51,663700.0],["2025-04-29",11.58,11.65,11.04,11.21,356700.0],["2025-04-30",10.8,10.91,10.36,10.8,328500.0],["2025-05-01",11.26,11.27,10.82,10.98,348700.0],["2025-05-02",11.25,11.65,11.08,11.19,631600.0],["2025-05-05",11.12,11.12,10.7,11.05,395500.0],["2025-05-06",10.52,11.5,10.5,11.32,342000.0],["2025-05-07",11.22,11.22,10.45,10.87,492600.0],["2025-05-08",11.51,11.64,10.94,11.45,1433300.0],["2025-05-09",11.5,11.73,10.5,10.8,1215300.0],["2025-05-12",11.3,11.4,10.9,11.13,1260600.0],["2025-05-13",11.0,11.26,10.6,10.69,774300.0],["2025-05-14",11.02,11.86,10.85,11.01,1571800.0],["2025-05-15",10.8,10.8,10.1,10.52,1055700.0],["2025-05-16",10.64,11.47,10.5,10.94,1856200.0],["2025-05-19",10.71,14.35,10.42,13.65,9512500.0],["2025-05-20",14.18,14.23,12.02,12.86,6414800.0],["2025-05-21",12.61,12.82,11.4,11.51,3072500.0],["2025-05-22",11.51,14.4,11.06,12.88,8052700.0],["2025-05-23",12.2,12.87,11.69,11.87,4108600.0],["2025-05-27",12.47,12.69,11.84,12.26,2398600.0],["2025-05-28",12.39,14.29,11.96,13.98,6145600.0],["2025-05-29",14.07,14.11,12.46,12.5,3575400.0],["2025-05-30",12.51,12.56,11.68,11.87,2033000.0],["2025-06-02",11.77,11.92,11.17,11.74,1243100.0],["2025-06-03",12.53,12.53,11.68,11.88,1268900.0],["2025-06-04",11.83,12.05,11.69,11.94,973300.0],["2025-06-05",11.88,11.88,9.93,10.35,3024900.0],["2025-06-06",10.6,10.87,10.1,10.63,1533200.0],["2025-06-09",11.22,11.28,10.6,11.15,1732100.0],["2025-06-10",11.07,11.32,10.58,10.61,1772500.0],["2025-06-11",11.03,11.84,10.76,10.97,4709800.0],["2025-06-12",10.92,10.95,10.35,10.4,1638000.0],["2025-06-13",10.0,10.13,9.81,9.94,1224000.0],["2025-06-16",10.24,10.64,9.96,10.6,1311200.0],["2025-06-17",10.62,10.69,9.89,9.89,1133500.0],["2025-06-18",9.78,10.05,9.6,9.61,1038600.0],["2025-06-20",9.97,10.06,8.21,8.43,2842100.0],["2025-06-23",8.06,8.25,7.25,8.19,1739700.0],["2025-06-24",8.76,9.01,8.69,8.82,1167900.0],["2025-06-25",9.13,9.15,8.6,8.64,977100.0],["2025-06-26",8.55,9.14,8.49,9.09,887700.0],["2025-06-27",9.38,9.57,8.85,9.04,1171500.0],["2025-06-30",9.2,10.04,9.07,9.97,2634700.0],["2025-07-01",8.67,9.17,8.6,8.97,1736800.0],["2025-07-02",9.05,9.2,8.81,9.18,860200.0],["2025-07-03",9.0,9.21,8.91,9.06,622000.0],["2025-07-07",8.91,8.99,8.6,8.91,657800.0],["2025-07-08",8.97,9.49,8.97,9.07,695300.0],["2025-07-09",9.07,9.27,8.84,8.87,614900.0],["2025-07-10",9.05,9.29,8.93,9.01,881300.0],["2025-07-11",8.9,9.04,8.55,8.65,688500.0],["2025-07-14",8.65,8.8,8.54,8.71,496100.0],["2025-07-15",8.9,8.92,8.6,8.61,552100.0],["2025-07-16",8.72,9.82,8.69,9.65,1943300.0],["2025-07-17",9.58,9.65,9.2,9.38,1314500.0],["2025-07-18",9.46,9.6,8.91,9.15,1044500.0],["2025-07-21",9.26,9.3,9.01,9.02,702300.0],["2025-07-22",9.21,9.21,8.68,9.16,664700.0],["2025-07-23",9.15,9.34,9.0,9.15,597700.0],["2025-07-24",9.12,9.12,8.86,8.88,476800.0],["2025-07-25",8.86,9.04,8.7,8.88,423200.0],["2025-07-28",8.9,9.05,8.12,8.28,1011500.0],["2025-07-29",8.3,8.38,7.86,7.88,674300.0],["2025-07-30",7.95,8.14,7.83,7.87,376800.0],["2025-07-31",7.95,8.24,7.87,8.01,445600.0],["2025-08-01",7.74,7.81,7.45,7.53,605000.0],["2025-08-04",7.72,8.08,7.62,8.08,520100.0],["2025-08-05",8.21,8.39,7.98,8.31,661300.0],["2025-08-06",8.04,8.14,7.84,7.91,379200.0],["2025-08-07",8.04,8.08,7.81,7.92,261600.0],["2025-08-08",7.92,8.07,7.77,7.8,465900.0],["2025-08-11",7.91,7.99,7.61,7.66,459400.0],["2025-08-12",7.68,7.7,6.9,7.43,892300.0],["2025-08-13",7.35,8.0,7.27,8.0,675600.0],["2025-08-14",7.81,7.9,7.58,7.87,329600.0],["2025-08-15",7.83,7.83,7.47,7.55,466700.0],["2025-08-18",7.46,7.52,7.27,7.44,236400.0],["2025-08-19",7.34,7.34,6.76,6.83,802300.0],["2025-08-20",6.8,6.89,6.51,6.77,419100.0],["2025-08-21",6.7,7.03,6.68,7.03,329700.0],["2025-08-22",7.02,7.77,6.98,7.75,564500.0],["2025-08-25",7.6,7.83,7.4,7.78,350900.0],["2025-08-26",7.95,8.14,7.8,7.94,678500.0],["2025-08-27",7.21,7.73,7.15,7.33,652800.0],["2025-08-28",7.46,7.79,7.38,7.63,384900.0],["2025-08-29",7.56,7.58,7.37,7.43,305700.0],["2025-09-02",7.19,7.34,7.01,7.3,243200.0],["2025-09-03",7.3,7.4,7.14,7.21,212600.0],["2025-09-04",7.18,7.22,7.03,7.18,203000.0],["2025-09-05",7.27,7.43,7.06,7.42,277100.0],["2025-09-08",7.45,7.64,7.35,7.59,342800.0],["2025-09-09",7.6,8.04,7.57,7.99,531200.0],["2025-09-10",8.25,8.62,7.85,8.57,2113000.0],["2025-09-11",7.39,7.57,7.07,7.12,2176200.0],["2025-09-12",7.21,7.87,7.16,7.36,1557700.0],["2025-09-15",7.78,8.06,7.52,7.88,1156900.0],["2025-09-16",8.07,8.53,7.85,8.27,1137900.0],["2025-09-17",8.19,8.74,8.14,8.35,1422100.0],["2025-09-18",8.79,9.16,8.4,8.45,2152900.0],["2025-09-19",8.7,12.69,8.53,11.88,22217500.0],["2025-09-22",12.61,12.83,10.88,11.46,9818500.0],["2025-09-23",11.74,12.48,10.36,10.69,4938300.0],["2025-09-24",11.06,11.16,10.06,10.16,2563700.0],["2025-09-25",9.31,9.98,9.22,9.62,2037900.0],["2025-09-26",9.64,10.19,9.26,9.48,1926800.0],["2025-09-29",9.64,9.82,9.05,9.8,1078300.0],["2025-09-30",9.65,10.42,9.5,9.92,1389300.0],["2025-10-01",9.81,10.98,9.78,10.89,2041700.0],["2025-10-02",10.96,11.24,10.37,10.92,2191800.0],["2025-10-03",11.59,12.72,11.55,11.76,5414900.0],["2025-10-06",11.5,12.06,10.9,11.91,2423400.0],["2025-10-07",12.5,15.33,12.1,13.35,9097300.0],["2025-10-08",13.24,13.64,12.37,12.94,3058400.0],["2025-10-09",12.85,13.39,12.12,12.54,1786400.0],["2025-10-10",12.66,13.0,10.92,10.96,2761500.0],["2025-10-13",11.56,12.2,11.5,11.8,2020200.0],["2025-10-14",11.67,13.13,11.18,12.69,2884300.0],["2025-10-15",13.12,13.42,11.94,12.44,2150500.0],["2025-10-16",12.5,12.62,11.05,11.18,1457300.0],["2025-10-17",10.99,11.1,10.25,10.29,1190800.0],["2025-10-20",10.68,10.88,10.33,10.35,866300.0],["2025-10-21",10.3,10.34,9.77,9.91,860900.0],["2025-10-22",9.65,9.68,8.9,9.32,1284300.0],["2025-10-23",10.39,10.51,9.95,10.25,1535500.0],["2025-10-24",10.54,11.28,10.42,10.46,1247700.0],["2025-10-27",10.98,11.03,10.01,10.14,1499200.0],["2025-10-28",10.0,10.33,9.83,10.05,1074700.0],["2025-10-29",10.06,10.16,9.41,9.63,1266000.0],["2025-10-30",9.38,9.57,9.27,9.4,605600.0],["2025-10-31",9.49,9.53,9.17,9.44,866300.0],["2025-11-03",9.4,9.49,8.98,9.39,676100.0],["2025-11-04",8.92,9.18,8.45,8.49,744600.0],["2025-11-05",8.5,8.68,8.18,8.2,677700.0],["2025-11-06",8.39,8.39,7.75,8.05,711400.0],["2025-11-07",7.68,8.2,7.36,8.18,838600.0],["2025-11-10",8.45,8.45,7.92,8.19,502200.0],["2025-11-11",8.0,8.08,7.75,7.88,320700.0],["2025-11-12",7.79,7.93,7.51,7.7,437900.0],["2025-11-13",7.36,7.5,6.9,7.03,808200.0],["2025-11-14",7.45,8.48,7.43,7.87,2204300.0],["2025-11-17",7.34,8.03,7.27,7.39,895100.0],["2025-11-18",7.29,7.81,7.26,7.71,623300.0],["2025-11-19",7.64,7.83,7.42,7.64,505900.0],["2025-11-20",7.92,8.3,7.26,7.31,828300.0],["2025-11-21",7.09,7.16,6.55,6.98,980600.0],["2025-11-24",7.0,7.11,6.87,6.97,666700.0],["2025-11-25",6.97,7.01,6.56,6.95,568900.0],["2025-11-26",6.9,7.63,6.9,7.48,475100.0],["2025-11-28",7.58,7.91,7.49,7.85,303000.0],["2025-12-01",7.52,7.75,7.43,7.54,258700.0],["2025-12-02",7.56,7.82,7.52,7.72,236400.0],["2025-12-03",7.71,8.26,7.63,8.26,329600.0],["2025-12-04",8.16,8.76,8.06,8.74,637900.0],["2025-12-05",8.73,8.98,8.5,8.72,492100.0],["2025-12-08",8.81,9.13,8.69,9.1,362200.0],["2025-12-09",8.98,9.09,8.41,9.04,384300.0],["2025-12-10",9.03,9.75,8.76,9.49,763400.0],["2025-12-11",9.39,10.01,9.25,9.75,680200.0],["2025-12-12",9.75,9.8,8.89,9.03,555900.0],["2025-12-15",9.05,9.11,7.72,7.73,576700.0],["2025-12-16",7.73,8.08,7.69,7.96,354400.0],["2025-12-17",7.95,8.15,7.4,7.42,317900.0],["2025-12-18",7.51,7.94,7.07,7.25,538800.0],["2025-12-19",7.29,7.47,7.24,7.32,724700.0],["2025-12-22",7.38,7.88,7.3,7.43,654200.0],["2025-12-23",7.41,7.58,7.09,7.24,474500.0],["2025-12-24",7.24,7.39,7.01,7.37,177300.0],["2025-12-26",7.34,7.34,6.92,6.96,468200.0],["2025-12-29",6.82,7.03,6.72,6.78,530500.0],["2025-12-30",6.72,6.95,6.7,6.75,451000.0],["2025-12-31",6.73,6.81,6.22,6.45,1191800.0],["2026-01-02",6.72,7.03,6.67,7.0,503100.0],["2026-01-05",7.13,8.1,7.12,7.67,968600.0],["2026-01-06",7.87,8.08,7.46,7.99,495700.0],["2026-01-07",7.85,7.87,7.38,7.45,526500.0],["2026-01-08",7.39,7.98,7.35,7.73,539200.0],["2026-01-09",7.86,7.9,7.45,7.54,364600.0],["2026-01-12",7.47,7.77,7.31,7.51,413500.0],["2026-01-13",7.54,7.58,7.21,7.3,334100.0],["2026-01-14",7.34,7.5,7.17,7.49,252200.0],["2026-01-15",8.06,8.24,7.55,7.91,1392700.0],["2026-01-16",8.0,8.11,7.72,7.89,578400.0],["2026-01-20",7.51,7.81,7.23,7.36,761200.0],["2026-01-21",7.45,7.61,6.77,7.19,945500.0],["2026-01-22",7.33,7.5,7.13,7.25,512700.0],["2026-01-23",7.27,7.27,7.0,7.02,321400.0],["2026-01-26",7.02,7.02,6.7,6.85,493700.0],["2026-01-27",6.85,7.01,6.68,6.98,401000.0],["2026-01-28",6.93,7.1,6.7,6.79,488100.0],["2026-01-29",6.79,6.79,6.43,6.54,601000.0],["2026-01-30",6.45,6.51,6.11,6.2,591900.0],["2026-02-02",6.12,6.47,6.03,6.26,425200.0],["2026-02-03",6.39,6.39,6.03,6.24,377200.0],["2026-02-04",6.25,6.25,5.64,5.81,702600.0],["2026-02-05",5.7,5.8,4.89,4.96,786700.0],["2026-02-06",5.19,5.9,5.15,5.89,786300.0],["2026-02-09",5.86,6.09,5.61,5.94,493500.0],["2026-02-10",5.94,6.28,5.9,6.16,387900.0],["2026-02-11",6.26,6.42,5.96,6.32,415600.0],["2026-02-12",6.37,6.37,5.6,5.79,755500.0],["2026-02-13",5.89,5.95,5.69,5.78,188800.0],["2026-02-17",5.79,5.8,5.33,5.61,1639100.0],["2026-02-18",6.42,6.45,5.43,5.47,1576600.0],["2026-02-19",5.2,5.6,5.15,5.56,775800.0],["2026-02-20",5.43,5.7,5.25,5.36,391500.0],["2026-02-23",5.26,5.39,5.07,5.25,358300.0],["2026-02-24",5.18,5.47,5.1,5.39,333600.0],["2026-02-25",5.39,5.55,5.32,5.45,324900.0],["2026-02-26",5.51,5.69,5.43,5.67,361700.0],["2026-02-27",5.45,5.52,5.27,5.48,283700.0],["2026-03-02",5.13,5.51,5.13,5.3,398500.0],["2026-03-03",5.17,5.19,4.5,4.64,1130200.0],["2026-03-04",4.78,4.94,4.56,4.81,785700.0],["2026-03-05",4.73,5.22,4.7,5.1,564100.0],["2026-03-06",4.88,5.41,4.88,5.13,480500.0],["2026-03-09",4.99,5.44,4.95,5.38,356800.0],["2026-03-10",5.36,5.61,5.35,5.52,269200.0],["2026-03-11",5.52,5.77,5.49,5.74,256600.0],["2026-03-12",5.61,5.73,5.33,5.44,294300.0],["2026-03-13",5.46,5.58,5.13,5.3,205900.0],["2026-03-16",5.4,5.56,5.3,5.54,158100.0],["2026-03-17",5.52,5.66,5.38,5.52,166000.0],["2026-03-18",5.45,5.63,5.29,5.3,244800.0],["2026-03-19",5.18,5.25,4.96,5.19,271300.0],["2026-03-20",5.16,5.16,4.87,4.97,195800.0],["2026-03-23",5.12,5.33,5.07,5.26,178100.0],["2026-03-24",5.19,5.4,5.06,5.11,143700.0],["2026-03-25",5.35,5.94,5.16,5.66,751000.0],["2026-03-26",5.42,5.76,5.17,5.22,346100.0],["2026-03-27",5.09,5.09,4.63,4.68,492500.0],["2026-03-30",4.75,4.81,4.19,4.31,632100.0],["2026-03-31",4.34,4.83,4.25,4.75,669300.0],["2026-04-01",4.85,5.24,4.81,5.03,335500.0],["2026-04-02",4.81,5.73,4.81,5.68,585400.0],["2026-04-06",5.68,6.37,5.64,6.15,534200.0],["2026-04-07",5.89,6.22,5.8,6.1,383500.0],["2026-04-08",6.47,6.52,5.92,6.08,392300.0],["2026-04-09",5.95,6.1,5.73,5.89,363400.0],["2026-04-10",5.95,6.25,5.88,6.04,194300.0],["2026-04-13",5.93,6.47,5.85,6.42,350800.0],["2026-04-14",6.43,7.12,6.35,6.91,1193800.0],["2026-04-15",7.14,7.46,6.91,7.25,977000.0],["2026-04-16",7.31,7.31,6.66,7.07,581100.0],["2026-04-17",7.18,7.51,7.0,7.28,523500.0],["2026-04-20",7.07,7.25,7.02,7.2,232300.0],["2026-04-21",7.13,7.35,6.93,6.97,256700.0],["2026-04-22",7.14,7.45,7.1,7.18,219900.0],["2026-04-23",7.16,7.18,6.88,7.04,269300.0],["2026-04-24",7.26,7.66,7.15,7.17,599400.0],["2026-04-27",7.08,7.17,6.7,6.92,342500.0],["2026-04-28",6.8,6.87,6.58,6.72,212200.0],["2026-04-29",6.74,6.88,6.47,6.81,272700.0],["2026-04-30",6.84,7.25,6.75,7.14,275800.0],["2026-05-01",7.15,7.59,7.15,7.52,359100.0],["2026-05-04",7.46,7.67,7.16,7.56,342200.0],["2026-05-05",7.6,8.3,7.41,8.27,765300.0],["2026-05-06",9.01,10.64,9.0,10.03,2269700.0],["2026-05-07",9.7,9.72,8.76,9.13,881800.0],["2026-05-08",9.29,9.86,8.85,9.62,504800.0],["2026-05-11",9.62,10.26,9.17,9.78,934200.0],["2026-05-12",9.58,9.83,8.49,8.94,678300.0],["2026-05-13",8.94,9.08,8.57,8.81,380200.0],["2026-05-14",8.7,9.0,8.2,8.8,469500.0],["2026-05-15",8.39,8.57,8.1,8.35,402000.0],["2026-05-18",8.29,8.44,7.65,7.98,471700.0],["2026-05-19",7.8,7.96,7.46,7.71,385900.0],["2026-05-20",7.78,8.36,7.78,8.16,319000.0],["2026-05-21",8.33,9.65,8.28,9.41,1303500.0],["2026-05-22",9.4,10.18,9.0,9.05,1860000.0],["2026-05-26",9.08,9.11,8.45,8.73,565700.0],["2026-05-27",8.68,8.96,8.33,8.82,399700.0],["2026-05-28",8.65,9.54,8.61,9.32,607800.0],["2026-05-29",9.31,9.92,9.05,9.71,520200.0],["2026-06-01",9.55,10.7,9.36,10.49,1165700.0],["2026-06-02",10.43,13.01,10.22,12.54,3310200.0],["2026-06-03",12.19,16.63,12.19,15.95,4852500.0],["2026-06-04",14.65,18.48,14.61,15.78,3860200.0],["2026-06-05",15.23,15.74,12.15,12.7,2645600.0],["2026-06-08",13.12,13.26,11.9,12.54,1467000.0],["2026-06-09",12.67,14.98,11.99,13.05,2079400.0],["2026-06-10",12.82,14.12,12.55,12.59,884000.0],["2026-06-11",12.61,13.09,11.75,13.06,1062100.0],["2026-06-12",13.1,14.84,12.7,13.74,1278400.0],["2026-06-15",15.28,16.0,13.7,13.97,2448200.0],["2026-06-16",13.74,16.15,13.56,14.41,1647700.0],["2026-06-17",14.76,15.78,13.76,14.95,1095100.0],["2026-06-18",15.49,16.38,15.09,15.6,1312200.0],["2026-06-22",15.75,16.5,13.99,14.04,1192100.0],["2026-06-23",13.37,14.15,13.2,13.81,733100.0],["2026-06-24",13.77,14.08,12.96,13.42,629600.0],["2026-06-25",14.0,14.41,12.53,12.93,1322300.0],["2026-06-26",11.24,11.7,9.8,11.65,2305700.0],["2026-06-29",11.71,12.73,11.33,11.85,1128300.0],["2026-06-30",11.83,11.83,10.69,11.0,1031600.0],["2026-07-01",10.8,11.35,10.55,10.93,781300.0],["2026-07-02",11.07,11.21,9.82,10.16,685100.0],["2026-07-06",10.22,10.605,9.9105,10.53,624551.98133],["2026-07-07",10.46,10.59,9.79,10.13,605239.280701],["2026-07-08",9.89,10.69,9.83,10.6,1417435.452677],["2026-07-09",10.78,10.965,10.31,10.4,772585.583631],["2026-07-10",10.35,10.445,9.63,10.02,720890.867482],["2026-07-13",9.88,10.16,9.5601,9.67,434981.467994],["2026-07-14",9.66,10.31,9.66,10.06,501277.235649],["2026-07-15",10.27,11.5999,10.11,10.3,1480944.497336],["2026-07-16",10.07,10.39,9.48,9.6,941424.217113],["2026-07-17",9.16,10.8,9.06,10.63,1022150.041614],["2026-07-20",10.67,11.48,10.54,10.99,687977.574577],["2026-07-21",11.35,11.67,11.3201,11.46,687597.323175],["2026-07-22",11.29,12.235,11.27,11.66,651998.215983],["2026-07-23",11.37,12.3499,11.34,11.55,610997.303032],["2026-07-24",11.43,11.535,10.94,11.1,347082.103266],["2026-07-27",11.36,11.52,10.59,10.97,1063918.859744],["2026-07-28",10.91,11.425,9.86,11.28,1141524.524301],["2026-07-29",11.3,12.809,10.4,10.45,1583219.292919],["2026-07-30",11.41,11.425,10.34,11.24,1472319.578517],["2026-07-31",11.41,12.23,10.57,10.64,1378926.811335],["2026-08-03",10.6,11.02,10.19,10.56,727579.521345],["2026-08-04",10.88,11.63,10.76,11.45,1191097.885139],["2026-08-05",11.33,11.98,11.125,11.58,485821.910342],["2026-08-06",11.39,12.19,11.06,11.68,548016.821609],["2026-08-07",11.88,12.18,11.6501,12.04,656853.615207],["2026-08-10",12.2,12.45,11.44,11.5506,428651.583115],["2026-08-11",14.52,19.5999,13.99,19.4,16495066.608897],["2026-08-12",20.1,22.22,20.01,21.935,5032656.060503],["2026-08-13",21.75,24.93,21.5169,24.68,4374827.171283],["2026-08-14",24.68,27.7999,24.1,26.11,4276193.987583]]}