{"t":"VCEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-02-04",1120.0,1180.0,1120.0,1120.0,2358.0],["1997-02-05",1160.0,1160.0,1120.0,1120.0,521.0],["1997-02-06",1140.0,1140.0,1120.0,1140.0,138.0],["1997-02-07",1120.0,1140.0,1120.0,1140.0,89.0],["1997-02-10",1140.0,1140.0,1120.0,1125.0,49.0],["1997-02-11",1140.0,1140.0,1120.0,1120.0,59.0],["1997-02-12",1140.0,1140.0,1120.0,1120.0,30.0],["1997-02-13",1140.0,1140.0,1120.0,1120.0,50.0],["1997-02-14",1140.0,1140.0,1120.0,1140.0,16.0],["1997-02-18",1120.0,1140.0,1120.0,1120.0,281.0],["1997-02-19",1120.0,1140.0,1120.0,1120.0,101.0],["1997-02-20",1120.0,1140.0,1120.0,1120.0,239.0],["1997-02-21",1120.0,1140.0,1120.0,1140.0,481.0],["1997-02-24",1120.0,1140.0,1120.0,1140.0,76.0],["1997-02-25",1120.0,1140.0,1120.0,1120.0,20.0],["1997-02-26",1140.0,1140.0,1120.0,1140.0,264.0],["1997-02-27",1140.0,1140.0,1120.0,1120.0,258.0],["1997-02-28",1120.0,1120.0,1120.0,1120.0,14.0],["1997-03-03",1120.0,1140.0,1120.0,1120.0,65.0],["1997-03-04",1140.0,1200.0,1120.0,1200.0,151.0],["1997-03-05",1140.0,1220.0,1140.0,1140.0,379.0],["1997-03-06",1140.0,1140.0,1080.0,1080.0,364.0],["1997-03-07",1080.0,1120.0,1040.0,1040.0,111.0],["1997-03-10",1060.0,1060.0,840.0,1000.0,306.0],["1997-03-11",960.0,980.0,940.0,950.0,123.0],["1997-03-12",940.0,980.0,940.0,940.0,21.0],["1997-03-13",980.0,980.0,940.0,940.0,10.0],["1997-03-14",980.0,980.0,960.0,980.0,21.0],["1997-03-17",980.0,980.0,940.0,940.0,31.0],["1997-03-18",980.0,980.0,960.0,960.0,23.0],["1997-03-19",960.0,960.0,940.0,940.0,218.0],["1997-03-20",980.0,980.0,980.0,980.0,3.0],["1997-03-21",980.0,980.0,980.0,980.0,31.0],["1997-03-24",940.0,980.0,940.0,980.0,16.0],["1997-03-25",980.0,980.0,940.0,960.0,21.0],["1997-03-26",940.0,960.0,940.0,960.0,3.0],["1997-03-27",940.0,960.0,940.0,940.0,84.0],["1997-03-31",960.0,960.0,920.0,920.0,62.0],["1997-04-01",960.0,960.0,900.0,920.0,35.0],["1997-04-02",920.0,960.0,920.0,920.0,26.0],["1997-04-03",920.0,920.0,900.0,900.0,18.0],["1997-04-04",900.0,900.0,900.0,900.0,3.0],["1997-04-07",900.0,900.0,900.0,900.0,0.0],["1997-04-08",900.0,900.0,900.0,900.0,0.0],["1997-04-09",900.0,900.0,900.0,900.0,5.0],["1997-04-10",900.0,900.0,900.0,900.0,10.0],["1997-04-11",900.0,900.0,800.0,860.0,66.0],["1997-04-14",860.0,860.0,800.0,840.0,33.0],["1997-04-15",840.0,840.0,840.0,840.0,28.0],["1997-04-16",800.0,800.0,780.0,780.0,54.0],["1997-04-17",780.0,820.0,780.0,820.0,11.0],["1997-04-18",780.0,780.0,780.0,780.0,9.0],["1997-04-21",780.0,780.0,780.0,780.0,13.0],["1997-04-22",820.0,820.0,800.0,800.0,8.0],["1997-04-23",780.0,800.0,620.0,620.0,282.0],["1997-04-24",640.0,640.0,620.0,620.0,14.0],["1997-04-25",640.0,640.0,640.0,640.0,78.0],["1997-04-28",640.0,640.0,640.0,640.0,4.0],["1997-04-29",580.0,640.0,580.0,620.0,23.0],["1997-04-30",640.0,640.0,580.0,640.0,23.0],["1997-05-01",580.0,580.0,580.0,580.0,6.0],["1997-05-02",600.0,640.0,580.0,640.0,23.0],["1997-05-05",640.0,640.0,560.0,580.0,486.0],["1997-05-06",620.0,620.0,580.0,600.0,133.0],["1997-05-07",620.0,620.0,620.0,620.0,9.0],["1997-05-08",600.0,600.0,580.0,580.0,161.0],["1997-05-09",620.0,620.0,580.0,600.0,5.0],["1997-05-12",620.0,620.0,580.0,600.0,60.0],["1997-05-13",600.0,600.0,600.0,600.0,5.0],["1997-05-14",600.0,600.0,600.0,600.0,52.0],["1997-05-15",660.0,660.0,610.0,620.0,116.0],["1997-05-16",680.0,700.0,620.0,660.0,389.0],["1997-05-19",660.0,660.0,640.0,640.0,313.0],["1997-05-20",660.0,660.0,640.0,660.0,258.0],["1997-05-21",700.0,700.0,640.0,680.0,118.0],["1997-05-22",700.0,700.0,660.0,680.0,111.0],["1997-05-23",680.0,680.0,640.0,680.0,63.0],["1997-05-27",680.0,680.0,660.0,660.0,103.0],["1997-05-28",680.0,680.0,660.0,680.0,88.0],["1997-05-29",680.0,680.0,640.0,640.0,95.0],["1997-05-30",680.0,680.0,640.0,680.0,31.0],["1997-06-02",680.0,680.0,680.0,680.0,1.0],["1997-06-03",680.0,680.0,640.0,640.0,10.0],["1997-06-04",640.0,680.0,640.0,640.0,9.0],["1997-06-05",680.0,700.0,640.0,700.0,91.0],["1997-06-06",720.0,910.0,720.0,880.0,164.0],["1997-06-09",880.0,880.0,840.0,880.0,38.0],["1997-06-10",880.0,880.0,840.0,880.0,18.0],["1997-06-11",840.0,880.0,840.0,880.0,11.0],["1997-06-12",860.0,860.0,860.0,860.0,6.0],["1997-06-13",860.0,900.0,840.0,900.0,30.0],["1997-06-16",900.0,900.0,840.0,880.0,164.0],["1997-06-17",840.0,880.0,840.0,840.0,53.0],["1997-06-18",840.0,880.0,820.0,880.0,23.0],["1997-06-19",860.0,880.0,840.0,880.0,859.0],["1997-06-20",860.0,1040.0,860.0,1000.0,193.0],["1997-06-23",1040.0,1360.0,1040.0,1260.0,638.0],["1997-06-24",1240.0,1240.0,1120.0,1200.0,199.0],["1997-06-25",1140.0,1200.0,1140.0,1140.0,85.0],["1997-06-26",1180.0,1180.0,1060.0,1100.0,101.0],["1997-06-27",1080.0,1080.0,1060.0,1080.0,41.0],["1997-06-30",1060.0,1140.0,1060.0,1140.0,626.0],["1997-07-01",1140.0,1140.0,1120.0,1140.0,183.0],["1997-07-02",1080.0,1140.0,1080.0,1120.0,133.0],["1997-07-03",1140.0,1140.0,1100.0,1100.0,269.0],["1997-07-07",1140.0,1140.0,1100.0,1120.0,988.0],["1997-07-08",1140.0,1140.0,1100.0,1140.0,886.0],["1997-07-09",1100.0,1140.0,1100.0,1120.0,339.0],["1997-07-10",1100.0,1140.0,1100.0,1120.0,867.0],["1997-07-11",1140.0,1140.0,1100.0,1140.0,34.0],["1997-07-14",1100.0,1140.0,1060.0,1060.0,228.0],["1997-07-15",1080.0,1100.0,1060.0,1100.0,163.0],["1997-07-16",1120.0,1120.0,1060.0,1120.0,826.0],["1997-07-17",1120.0,1120.0,1100.0,1100.0,38.0],["1997-07-18",1060.0,1120.0,1060.0,1120.0,128.0],["1997-07-21",1060.0,1120.0,1060.0,1120.0,138.0],["1997-07-22",1100.0,1120.0,1100.0,1120.0,50.0],["1997-07-23",1080.0,1120.0,1060.0,1100.0,161.0],["1997-07-24",1060.0,1080.0,1040.0,1060.0,123.0],["1997-07-25",1040.0,1080.0,1040.0,1080.0,80.0],["1997-07-28",1040.0,1080.0,1020.0,1060.0,113.0],["1997-07-29",1060.0,1060.0,1040.0,1060.0,15.0],["1997-07-30",1020.0,1080.0,1020.0,1020.0,6.0],["1997-07-31",1040.0,1080.0,1040.0,1080.0,14.0],["1997-08-01",1020.0,1020.0,960.0,1020.0,55.0],["1997-08-04",1020.0,1020.0,920.0,920.0,69.0],["1997-08-05",960.0,960.0,920.0,960.0,12.0],["1997-08-06",960.0,960.0,940.0,960.0,7.0],["1997-08-07",960.0,960.0,920.0,920.0,30.0],["1997-08-08",960.0,960.0,920.0,960.0,16.0],["1997-08-11",920.0,960.0,920.0,920.0,49.0],["1997-08-12",920.0,960.0,860.0,880.0,1239.0],["1997-08-13",940.0,940.0,880.0,900.0,173.0],["1997-08-14",880.0,920.0,880.0,900.0,6.0],["1997-08-15",880.0,920.0,880.0,880.0,8.0],["1997-08-18",880.0,880.0,640.0,680.0,765.0],["1997-08-19",680.0,680.0,600.0,660.0,720.0],["1997-08-20",660.0,660.0,640.0,640.0,185.0],["1997-08-21",660.0,660.0,620.0,640.0,36.0],["1997-08-22",660.0,660.0,620.0,640.0,183.0],["1997-08-25",660.0,660.0,580.0,620.0,268.0],["1997-08-26",600.0,600.0,560.0,560.0,172.0],["1997-08-27",600.0,600.0,560.0,580.0,401.0],["1997-08-28",600.0,620.0,580.0,580.0,443.0],["1997-08-29",620.0,620.0,560.0,600.0,93.0],["1997-09-02",620.0,620.0,520.0,620.0,204.0],["1997-09-03",620.0,620.0,580.0,600.0,186.0],["1997-09-04",640.0,660.0,640.0,660.0,169.0],["1997-09-05",660.0,660.0,640.0,640.0,69.0],["1997-09-08",660.0,660.0,640.0,660.0,75.0],["1997-09-09",660.0,660.0,640.0,640.0,239.0],["1997-09-10",640.0,660.0,640.0,650.0,25.0],["1997-09-11",660.0,660.0,660.0,660.0,54.0],["1997-09-12",660.0,660.0,640.0,660.0,48.0],["1997-09-15",660.0,660.0,640.0,660.0,143.0],["1997-09-16",640.0,640.0,640.0,640.0,4.0],["1997-09-17",640.0,660.0,640.0,660.0,13.0],["1997-09-18",620.0,660.0,620.0,660.0,17.0],["1997-09-19",630.0,660.0,630.0,660.0,51.0],["1997-09-22",660.0,660.0,640.0,660.0,48.0],["1997-09-23",660.0,1140.0,640.0,1100.0,13048.0],["1997-09-24",1520.0,1590.0,1240.0,1410.0,18726.0],["1997-09-25",1420.0,1420.0,1180.0,1240.0,5112.0],["1997-09-26",1240.0,1280.0,1220.0,1270.0,1036.0],["1997-09-29",1270.0,1300.0,1260.0,1270.0,1019.0],["1997-09-30",1280.0,1280.0,1200.0,1230.0,543.0],["1997-10-01",1210.0,1280.0,1190.0,1215.0,774.0],["1997-10-02",1215.0,1250.0,1130.0,1180.0,311.0],["1997-10-03",1130.0,1180.0,1100.0,1120.0,710.0],["1997-10-06",1100.0,1120.0,1020.0,1050.0,801.0],["1997-10-07",1060.0,1260.0,1060.0,1240.0,974.0],["1997-10-08",1240.0,1240.0,1140.0,1160.0,554.0],["1997-10-09",1140.0,1220.0,1140.0,1220.0,276.0],["1997-10-10",1180.0,1220.0,1160.0,1200.0,96.0],["1997-10-13",1160.0,1200.0,1140.0,1180.0,228.0],["1997-10-14",1160.0,1200.0,1120.0,1160.0,355.0],["1997-10-15",1120.0,1160.0,1080.0,1100.0,439.0],["1997-10-16",1100.0,1120.0,1060.0,1080.0,167.0],["1997-10-17",1060.0,1120.0,1060.0,1100.0,179.0],["1997-10-20",1110.0,1120.0,1080.0,1120.0,121.0],["1997-10-21",1140.0,1140.0,1080.0,1090.0,74.0],["1997-10-22",1100.0,1100.0,1090.0,1090.0,23.0],["1997-10-23",1070.0,1100.0,1040.0,1100.0,149.0],["1997-10-24",1040.0,1100.0,960.0,1000.0,225.0],["1997-10-27",980.0,1000.0,940.0,940.0,187.0],["1997-10-28",900.0,980.0,800.0,980.0,498.0],["1997-10-29",990.0,990.0,920.0,920.0,59.0],["1997-10-30",920.0,940.0,920.0,920.0,151.0],["1997-10-31",920.0,960.0,920.0,960.0,61.0],["1997-11-03",970.0,980.0,920.0,920.0,108.0],["1997-11-04",900.0,960.0,900.0,960.0,36.0],["1997-11-05",900.0,960.0,900.0,920.0,73.0],["1997-11-06",960.0,960.0,940.0,940.0,54.0],["1997-11-07",960.0,960.0,880.0,890.0,149.0],["1997-11-10",900.0,920.0,880.0,900.0,112.0],["1997-11-11",920.0,920.0,890.0,890.0,46.0],["1997-11-12",920.0,920.0,890.0,900.0,43.0],["1997-11-13",900.0,900.0,840.0,840.0,176.0],["1997-11-14",840.0,880.0,800.0,840.0,111.0],["1997-11-17",800.0,840.0,770.0,790.0,168.0],["1997-11-18",770.0,800.0,770.0,800.0,131.0],["1997-11-19",760.0,800.0,760.0,760.0,44.0],["1997-11-20",800.0,1300.0,800.0,1240.0,10509.0],["1997-11-21",1280.0,1280.0,1140.0,1230.0,6825.0],["1997-11-24",1180.0,1220.0,1080.0,1120.0,2071.0],["1997-11-25",1120.0,1150.0,1050.0,1080.0,938.0],["1997-11-26",1080.0,1100.0,1040.0,1050.0,697.0],["1997-11-28",1040.0,1080.0,1040.0,1060.0,160.0],["1997-12-01",1080.0,1080.0,1040.0,1080.0,416.0],["1997-12-02",1060.0,1120.0,1060.0,1100.0,352.0],["1997-12-03",1090.0,1130.0,1080.0,1130.0,215.0],["1997-12-04",1130.0,1270.0,1100.0,1110.0,1411.0],["1997-12-05",1110.0,1130.0,1080.0,1100.0,203.0],["1997-12-08",1080.0,1120.0,1080.0,1100.0,66.0],["1997-12-09",1080.0,1100.0,1060.0,1060.0,364.0],["1997-12-10",1060.0,1100.0,980.0,1040.0,603.0],["1997-12-11",980.0,1020.0,940.0,960.0,204.0],["1997-12-12",940.0,980.0,840.0,850.0,394.0],["1997-12-15",860.0,860.0,720.0,780.0,896.0],["1997-12-16",840.0,840.0,780.0,780.0,148.0],["1997-12-17",800.0,840.0,800.0,800.0,173.0],["1997-12-18",820.0,840.0,780.0,840.0,163.0],["1997-12-19",820.0,820.0,760.0,800.0,143.0],["1997-12-22",820.0,840.0,800.0,800.0,143.0],["1997-12-23",800.0,820.0,760.0,800.0,121.0],["1997-12-24",760.0,800.0,760.0,780.0,96.0],["1997-12-26",760.0,800.0,760.0,760.0,94.0],["1997-12-29",780.0,800.0,760.0,800.0,174.0],["1997-12-30",780.0,800.0,760.0,770.0,196.0],["1997-12-31",730.0,780.0,700.0,700.0,583.0],["1998-01-02",720.0,775.0,720.0,760.0,311.0],["1998-01-05",780.0,800.0,750.0,780.0,232.0],["1998-01-06",800.0,820.0,760.0,790.0,105.0],["1998-01-07",800.0,860.0,800.0,820.0,236.0],["1998-01-08",840.0,840.0,800.0,820.0,126.0],["1998-01-09",780.0,820.0,760.0,760.0,192.0],["1998-01-12",760.0,780.0,740.0,770.0,129.0],["1998-01-13",780.0,780.0,720.0,760.0,125.0],["1998-01-14",760.0,760.0,720.0,750.0,149.0],["1998-01-15",740.0,800.0,740.0,780.0,265.0],["1998-01-16",780.0,840.0,760.0,820.0,94.0],["1998-01-20",820.0,820.0,780.0,780.0,54.0],["1998-01-21",780.0,820.0,780.0,780.0,25.0],["1998-01-22",780.0,780.0,760.0,760.0,39.0],["1998-01-23",800.0,840.0,760.0,840.0,183.0],["1998-01-26",840.0,840.0,780.0,780.0,122.0],["1998-01-27",800.0,800.0,740.0,760.0,70.0],["1998-01-28",760.0,760.0,740.0,740.0,98.0],["1998-01-29",740.0,780.0,740.0,760.0,33.0],["1998-01-30",740.0,780.0,740.0,760.0,148.0],["1998-02-02",740.0,760.0,740.0,760.0,39.0],["1998-02-03",760.0,760.0,740.0,750.0,106.0],["1998-02-04",740.0,760.0,740.0,750.0,69.0],["1998-02-05",760.0,760.0,740.0,740.0,183.0],["1998-02-06",740.0,740.0,720.0,730.0,144.0],["1998-02-09",730.0,730.0,720.0,730.0,131.0],["1998-02-10",725.0,740.0,720.0,720.0,109.0],["1998-02-11",740.0,750.0,730.0,740.0,349.0],["1998-02-12",750.0,820.0,720.0,810.0,693.0],["1998-02-13",820.0,820.0,760.0,780.0,254.0],["1998-02-17",780.0,810.0,780.0,790.0,289.0],["1998-02-18",820.0,820.0,760.0,770.0,185.0],["1998-02-19",770.0,800.0,770.0,790.0,193.0],["1998-02-20",800.0,800.0,790.0,790.0,111.0],["1998-02-23",800.0,800.0,790.0,800.0,94.0],["1998-02-24",800.0,810.0,760.0,780.0,161.0],["1998-02-25",790.0,840.0,790.0,840.0,224.0],["1998-02-26",830.0,920.0,830.0,900.0,1012.0],["1998-02-27",920.0,1040.0,900.0,1020.0,876.0],["1998-03-02",1020.0,1040.0,840.0,880.0,747.0],["1998-03-03",860.0,910.0,860.0,880.0,80.0],["1998-03-04",870.0,880.0,860.0,860.0,59.0],["1998-03-05",840.0,860.0,820.0,840.0,63.0],["1998-03-06",830.0,910.0,830.0,860.0,346.0],["1998-03-09",860.0,860.0,820.0,830.0,76.0],["1998-03-10",830.0,860.0,820.0,820.0,97.0],["1998-03-11",820.0,860.0,820.0,860.0,62.0],["1998-03-12",820.0,880.0,820.0,860.0,226.0],["1998-03-13",860.0,880.0,850.0,850.0,40.0],["1998-03-16",880.0,880.0,820.0,860.0,41.0],["1998-03-17",860.0,880.0,800.0,820.0,219.0],["1998-03-18",820.0,840.0,820.0,840.0,71.0],["1998-03-19",840.0,840.0,800.0,800.0,51.0],["1998-03-20",810.0,840.0,810.0,820.0,62.0],["1998-03-23",860.0,860.0,800.0,820.0,296.0],["1998-03-24",820.0,820.0,720.0,780.0,521.0],["1998-03-25",800.0,800.0,740.0,780.0,434.0],["1998-03-26",725.0,780.0,725.0,760.0,239.0],["1998-03-27",750.0,760.0,740.0,740.0,69.0],["1998-03-30",720.0,740.0,700.0,720.0,388.0],["1998-03-31",720.0,740.0,720.0,720.0,86.0],["1998-04-01",740.0,780.0,720.0,720.0,493.0],["1998-04-02",680.0,760.0,680.0,730.0,121.0],["1998-04-03",720.0,760.0,720.0,740.0,88.0],["1998-04-06",730.0,740.0,700.0,700.0,330.0],["1998-04-07",720.0,750.0,700.0,720.0,90.0],["1998-04-08",720.0,760.0,720.0,740.0,155.0],["1998-04-09",745.0,750.0,720.0,730.0,97.0],["1998-04-13",720.0,730.0,700.0,710.0,232.0],["1998-04-14",700.0,750.0,680.0,710.0,388.0],["1998-04-15",690.0,720.0,690.0,690.0,77.0],["1998-04-16",720.0,720.0,640.0,680.0,233.0],["1998-04-17",670.0,680.0,640.0,650.0,141.0],["1998-04-20",650.0,680.0,650.0,650.0,84.0],["1998-04-21",640.0,680.0,640.0,660.0,73.0],["1998-04-22",660.0,700.0,660.0,660.0,125.0],["1998-04-23",700.0,1080.0,650.0,795.0,4269.0],["1998-04-24",800.0,800.0,660.0,690.0,1009.0],["1998-04-27",660.0,780.0,660.0,720.0,316.0],["1998-04-28",760.0,760.0,700.0,740.0,77.0],["1998-04-29",720.0,800.0,720.0,800.0,211.0],["1998-04-30",800.0,850.0,740.0,780.0,420.0],["1998-05-01",800.0,800.0,760.0,760.0,40.0],["1998-05-04",740.0,840.0,740.0,780.0,336.0],["1998-05-05",780.0,780.0,680.0,720.0,163.0],["1998-05-06",710.0,740.0,680.0,680.0,66.0],["1998-05-07",740.0,740.0,700.0,720.0,311.0],["1998-05-08",700.0,720.0,670.0,680.0,449.0],["1998-05-11",730.0,800.0,720.0,740.0,312.0],["1998-05-12",760.0,780.0,710.0,760.0,119.0],["1998-05-13",760.0,890.0,720.0,720.0,1120.0],["1998-05-14",720.0,760.0,720.0,740.0,183.0],["1998-05-15",740.0,750.0,710.0,730.0,128.0],["1998-05-18",720.0,735.0,710.0,720.0,71.0],["1998-05-19",730.0,780.0,705.0,720.0,254.0],["1998-05-20",740.0,740.0,710.0,710.0,223.0],["1998-05-21",740.0,740.0,680.0,740.0,271.0],["1998-05-22",710.0,720.0,680.0,720.0,231.0],["1998-05-26",700.0,720.0,670.0,670.0,389.0],["1998-05-27",700.0,720.0,640.0,660.0,216.0],["1998-05-28",720.0,720.0,650.0,660.0,169.0],["1998-05-29",660.0,680.0,640.0,680.0,282.0],["1998-06-01",680.0,680.0,560.0,630.0,298.0],["1998-06-02",640.0,680.0,620.0,660.0,407.0],["1998-06-03",660.0,660.0,620.0,620.0,134.0],["1998-06-04",640.0,640.0,600.0,610.0,57.0],["1998-06-05",630.0,630.0,630.0,630.0,26.0],["1998-06-08",640.0,640.0,620.0,620.0,99.0],["1998-06-09",640.0,640.0,600.0,600.0,167.0],["1998-06-10",600.0,640.0,580.0,580.0,150.0],["1998-06-11",580.0,600.0,560.0,580.0,110.0],["1998-06-12",580.0,640.0,560.0,580.0,75.0],["1998-06-15",620.0,620.0,580.0,590.0,56.0],["1998-06-16",590.0,630.0,590.0,620.0,101.0],["1998-06-17",630.0,650.0,620.0,640.0,216.0],["1998-06-18",650.0,650.0,620.0,650.0,53.0],["1998-06-19",640.0,650.0,580.0,620.0,57.0],["1998-06-22",630.0,630.0,580.0,590.0,58.0],["1998-06-23",630.0,630.0,580.0,590.0,51.0],["1998-06-24",590.0,630.0,590.0,620.0,164.0],["1998-06-25",600.0,630.0,600.0,600.0,93.0],["1998-06-26",600.0,630.0,590.0,620.0,75.0],["1998-06-29",600.0,600.0,590.0,590.0,16.0],["1998-06-30",600.0,610.0,590.0,600.0,51.0],["1998-07-01",640.0,640.0,580.0,585.0,159.0],["1998-07-02",580.0,580.0,440.0,500.0,612.0],["1998-07-06",500.0,560.0,480.0,520.0,387.0],["1998-07-07",540.0,550.0,520.0,550.0,88.0],["1998-07-08",540.0,555.0,500.0,550.0,58.0],["1998-07-09",540.0,560.0,540.0,560.0,58.0],["1998-07-10",560.0,560.0,540.0,540.0,91.0],["1998-07-13",560.0,560.0,540.0,540.0,74.0],["1998-07-14",540.0,580.0,540.0,570.0,185.0],["1998-07-15",570.0,580.0,540.0,540.0,37.0],["1998-07-16",530.0,560.0,520.0,540.0,181.0],["1998-07-17",540.0,600.0,540.0,600.0,217.0],["1998-07-20",620.0,620.0,560.0,560.0,95.0],["1998-07-21",545.0,600.0,545.0,570.0,42.0],["1998-07-22",600.0,600.0,560.0,560.0,56.0],["1998-07-23",560.0,620.0,500.0,500.0,474.0],["1998-07-24",520.0,580.0,500.0,540.0,246.0],["1998-07-27",560.0,560.0,520.0,540.0,217.0],["1998-07-28",560.0,560.0,500.0,520.0,255.0],["1998-07-29",520.0,520.0,480.0,480.0,209.0],["1998-07-30",500.0,540.0,500.0,520.0,45.0],["1998-07-31",530.0,540.0,480.0,480.0,139.0],["1998-08-03",510.0,510.0,400.0,440.0,301.0],["1998-08-04",460.0,460.0,400.0,450.0,484.0],["1998-08-05",460.0,480.0,400.0,440.0,257.0],["1998-08-06",410.0,460.0,400.0,460.0,159.0],["1998-08-07",460.0,460.0,400.0,410.0,197.0],["1998-08-10",410.0,480.0,410.0,460.0,146.0],["1998-08-11",400.0,460.0,400.0,460.0,189.0],["1998-08-12",430.0,440.0,420.0,420.0,139.0],["1998-08-13",420.0,460.0,420.0,450.0,123.0],["1998-08-14",440.0,480.0,440.0,480.0,106.0],["1998-08-17",500.0,580.0,500.0,520.0,648.0],["1998-08-18",500.0,520.0,500.0,520.0,58.0],["1998-08-19",520.0,540.0,490.0,490.0,85.0],["1998-08-20",460.0,480.0,440.0,440.0,60.0],["1998-08-21",480.0,480.0,460.0,460.0,34.0],["1998-08-24",440.0,480.0,400.0,460.0,56.0],["1998-08-25",480.0,480.0,440.0,460.0,235.0],["1998-08-26",460.0,460.0,440.0,440.0,159.0],["1998-08-27",440.0,440.0,400.0,430.0,252.0],["1998-08-28",400.0,460.0,400.0,400.0,130.0],["1998-08-31",400.0,440.0,390.0,430.0,227.0],["1998-09-01",440.0,440.0,380.0,380.0,129.0],["1998-09-02",360.0,400.0,360.0,380.0,251.0],["1998-09-03",380.0,380.0,320.0,340.0,150.0],["1998-09-04",340.0,400.0,325.0,325.0,219.0],["1998-09-08",350.0,360.0,320.0,350.0,164.0],["1998-09-09",370.0,380.0,330.0,330.0,119.0],["1998-09-10",340.0,340.0,300.0,300.0,186.0],["1998-09-11",350.0,350.0,305.0,320.0,210.0],["1998-09-14",330.0,330.0,320.0,320.0,130.0],["1998-09-15",360.0,380.0,300.0,310.0,393.0],["1998-09-16",305.0,305.0,305.0,305.0,8.0],["1998-09-17",310.0,340.0,300.0,320.0,191.0],["1998-09-18",320.0,330.0,320.0,320.0,135.0],["1998-09-21",330.0,330.0,320.0,330.0,15.0],["1998-09-22",360.0,360.0,310.0,320.0,121.0],["1998-09-23",310.0,320.0,310.0,320.0,34.0],["1998-09-24",310.0,340.0,310.0,330.0,203.0],["1998-09-25",330.0,340.0,330.0,340.0,29.0],["1998-09-28",340.0,340.0,330.0,340.0,253.0],["1998-09-29",350.0,350.0,335.0,340.0,153.0],["1998-09-30",330.0,340.0,320.0,340.0,49.0],["1998-10-01",310.0,320.0,300.0,320.0,53.0],["1998-10-02",320.0,340.0,290.0,290.0,133.0],["1998-10-05",300.0,380.0,300.0,320.0,227.0],["1998-10-06",320.0,350.0,320.0,330.0,105.0],["1998-10-07",320.0,340.0,300.0,340.0,93.0],["1998-10-08",320.0,320.0,290.0,320.0,43.0],["1998-10-09",340.0,340.0,290.0,300.0,91.0],["1998-10-12",340.0,340.0,300.0,340.0,110.0],["1998-10-13",340.0,340.0,320.0,330.0,40.0],["1998-10-14",320.0,340.0,320.0,340.0,75.0],["1998-10-15",340.0,360.0,340.0,340.0,96.0],["1998-10-16",340.0,340.0,300.0,300.0,69.0],["1998-10-19",360.0,360.0,320.0,340.0,50.0],["1998-10-20",340.0,360.0,330.0,340.0,97.0],["1998-10-21",360.0,360.0,340.0,340.0,56.0],["1998-10-22",360.0,400.0,340.0,395.0,306.0],["1998-10-23",400.0,440.0,360.0,395.0,166.0],["1998-10-26",440.0,440.0,400.0,410.0,88.0],["1998-10-27",450.0,450.0,400.0,430.0,137.0],["1998-10-28",430.0,460.0,410.0,430.0,58.0],["1998-10-29",430.0,430.0,400.0,400.0,25.0],["1998-10-30",400.0,430.0,400.0,400.0,191.0],["1998-11-02",400.0,420.0,390.0,390.0,62.0],["1998-11-03",400.0,440.0,395.0,405.0,243.0],["1998-11-04",420.0,440.0,410.0,420.0,216.0],["1998-11-05",420.0,480.0,415.0,440.0,1374.0],["1998-11-06",500.0,720.0,500.0,510.0,2708.0],["1998-11-09",610.0,620.0,560.0,570.0,931.0],["1998-11-10",580.0,590.0,540.0,560.0,511.0],["1998-11-11",560.0,600.0,495.0,520.0,2324.0],["1998-11-12",520.0,540.0,460.0,460.0,579.0],["1998-11-13",460.0,520.0,430.0,440.0,268.0],["1998-11-16",430.0,440.0,420.0,420.0,254.0],["1998-11-17",400.0,420.0,350.0,360.0,385.0],["1998-11-18",380.0,380.0,350.0,360.0,463.0],["1998-11-19",360.0,370.0,340.0,350.0,233.0],["1998-11-20",360.0,360.0,340.0,360.0,507.0],["1998-11-23",360.0,380.0,350.0,380.0,412.0],["1998-11-24",360.0,400.0,360.0,370.0,139.0],["1998-11-25",380.0,400.0,370.0,380.0,89.0],["1998-11-27",400.0,410.0,380.0,400.0,201.0],["1998-11-30",400.0,420.0,360.0,420.0,89.0],["1998-12-01",380.0,420.0,370.0,370.0,130.0],["1998-12-02",420.0,440.0,360.0,410.0,383.0],["1998-12-03",400.0,440.0,380.0,380.0,231.0],["1998-12-04",380.0,440.0,365.0,420.0,106.0],["1998-12-07",420.0,420.0,370.0,370.0,522.0],["1998-12-08",410.0,430.0,380.0,405.0,504.0],["1998-12-09",380.0,1040.0,380.0,800.0,45252.0],["1998-12-10",660.0,670.0,485.0,490.0,11806.0],["1998-12-11",520.0,600.0,410.0,530.0,3459.0],["1998-12-14",580.0,580.0,470.0,520.0,1568.0],["1998-12-15",570.0,580.0,480.0,510.0,728.0],["1998-12-16",500.0,540.0,460.0,520.0,1382.0],["1998-12-17",580.0,600.0,520.0,552.5,2586.0],["1998-12-18",600.0,600.0,520.0,550.0,678.0],["1998-12-21",550.0,560.0,480.0,490.0,844.0],["1998-12-22",480.0,530.0,480.0,480.0,583.0],["1998-12-23",460.0,500.0,440.0,440.0,516.0],["1998-12-24",440.0,470.0,440.0,470.0,273.0],["1998-12-28",450.0,500.0,440.0,460.0,630.0],["1998-12-29",480.0,480.0,430.0,440.0,541.0],["1998-12-30",420.0,440.0,400.0,420.0,491.0],["1998-12-31",420.0,480.0,400.0,460.0,1231.0],["1999-01-04",480.0,480.0,420.0,440.0,96.0],["1999-01-05",470.0,470.0,420.0,420.0,185.0],["1999-01-06",430.0,470.0,420.0,470.0,485.0],["1999-01-07",470.0,470.0,440.0,460.0,217.0],["1999-01-08",480.0,480.0,440.0,450.0,312.0],["1999-01-11",480.0,480.0,440.0,450.0,302.0],["1999-01-12",470.0,470.0,440.0,445.0,180.0],["1999-01-13",445.0,460.0,430.0,450.0,205.0],["1999-01-14",445.0,450.0,425.0,440.0,128.0],["1999-01-15",460.0,460.0,430.0,440.0,163.0],["1999-01-19",470.0,580.0,440.0,480.0,2479.0],["1999-01-20",520.0,540.0,460.0,490.0,578.0],["1999-01-21",505.0,520.0,440.0,470.0,504.0],["1999-01-22",450.0,515.0,440.0,500.0,344.0],["1999-01-25",500.0,500.0,460.0,475.0,262.0],["1999-01-26",515.0,560.0,480.0,510.0,598.0],["1999-01-27",530.0,530.0,490.0,510.0,227.0],["1999-01-28",500.0,520.0,485.0,490.0,312.0],["1999-01-29",500.0,515.0,490.0,490.0,118.0],["1999-02-01",515.0,515.0,480.0,505.0,208.0],["1999-02-02",510.0,540.0,490.0,520.0,386.0],["1999-02-03",520.0,530.0,490.0,490.0,146.0],["1999-02-04",515.0,515.0,480.0,500.0,446.0],["1999-02-05",500.0,500.0,480.0,480.0,292.0],["1999-02-08",495.0,495.0,470.0,480.0,240.0],["1999-02-09",485.0,495.0,460.0,470.0,296.0],["1999-02-10",490.0,490.0,460.0,460.0,147.0],["1999-02-11",460.0,480.0,440.0,470.0,168.0],["1999-02-12",450.0,480.0,450.0,460.0,98.0],["1999-02-16",480.0,480.0,470.0,480.0,79.0],["1999-02-17",480.0,490.0,460.0,460.0,319.0],["1999-02-18",450.0,460.0,440.0,440.0,323.0],["1999-02-19",470.0,470.0,410.0,420.0,461.0],["1999-02-22",420.0,440.0,380.0,400.0,1058.0],["1999-02-23",410.0,420.0,380.0,400.0,632.0],["1999-02-24",410.0,410.0,380.0,380.0,329.0],["1999-02-25",380.0,400.0,360.0,380.0,584.0],["1999-02-26",400.0,400.0,370.0,400.0,271.0],["1999-03-01",400.0,400.0,360.0,370.0,654.0],["1999-03-02",380.0,380.0,350.0,360.0,385.0],["1999-03-03",370.0,380.0,360.0,360.0,181.0],["1999-03-04",360.0,380.0,340.0,350.0,180.0],["1999-03-05",340.0,360.0,330.0,350.0,193.0],["1999-03-08",350.0,360.0,340.0,350.0,150.0],["1999-03-09",340.0,380.0,340.0,350.0,214.0],["1999-03-10",350.0,360.0,340.0,360.0,102.0],["1999-03-11",380.0,460.0,370.0,410.0,466.0],["1999-03-12",380.0,430.0,380.0,400.0,98.0],["1999-03-15",390.0,430.0,390.0,420.0,357.0],["1999-03-16",420.0,430.0,410.0,420.0,219.0],["1999-03-17",420.0,440.0,410.0,430.0,129.0],["1999-03-18",440.0,440.0,420.0,430.0,126.0],["1999-03-19",410.0,435.0,400.0,400.0,47.0],["1999-03-22",410.0,420.0,410.0,410.0,50.0],["1999-03-23",410.0,425.0,410.0,420.0,86.0],["1999-03-24",405.0,420.0,380.0,390.0,99.0],["1999-03-25",430.0,440.0,380.0,410.0,192.0],["1999-03-26",420.0,420.0,410.0,410.0,36.0],["1999-03-29",410.0,430.0,400.0,420.0,219.0],["1999-03-30",440.0,440.0,400.0,400.0,161.0],["1999-03-31",410.0,420.0,390.0,390.0,88.0],["1999-04-01",390.0,390.0,330.0,340.0,411.0],["1999-04-05",360.0,360.0,320.0,360.0,407.0],["1999-04-06",335.0,397.5,325.0,330.0,1074.0],["1999-04-07",350.0,350.0,305.0,305.0,720.0],["1999-04-08",320.0,320.0,305.0,320.0,154.0],["1999-04-09",320.0,340.0,300.0,320.0,594.0],["1999-04-12",315.0,330.0,300.0,320.0,431.0],["1999-04-13",300.0,330.0,280.0,290.0,487.0],["1999-04-14",290.0,330.0,290.0,320.0,284.0],["1999-04-15",330.0,340.0,275.0,320.0,1628.0],["1999-04-16",320.0,330.0,300.0,310.0,998.0],["1999-04-19",330.0,330.0,300.0,300.0,199.0],["1999-04-20",320.0,340.0,300.0,330.0,710.0],["1999-04-21",330.0,330.0,290.0,300.0,224.0],["1999-04-22",320.0,330.0,300.0,320.0,174.0],["1999-04-23",330.0,330.0,310.0,310.0,138.0],["1999-04-26",310.0,325.0,310.0,310.0,64.0],["1999-04-27",310.0,320.0,310.0,320.0,86.0],["1999-04-28",330.0,330.0,300.0,300.0,144.0],["1999-04-29",330.0,330.0,300.0,325.0,322.0],["1999-04-30",330.0,330.0,270.0,280.0,1571.0],["1999-05-03",320.0,320.0,270.0,280.0,654.0],["1999-05-04",280.0,340.0,260.0,260.0,738.0],["1999-05-05",270.0,290.0,260.0,275.0,183.0],["1999-05-06",270.0,295.0,260.0,290.0,281.0],["1999-05-07",295.0,295.0,275.0,275.0,101.0],["1999-05-10",295.0,300.0,275.0,280.0,95.0],["1999-05-11",280.0,300.0,265.0,300.0,273.0],["1999-05-12",300.0,300.0,300.0,300.0,154.0],["1999-05-13",280.0,360.0,280.0,300.0,1717.0],["1999-05-14",320.0,320.0,290.0,290.0,201.0],["1999-05-17",310.0,310.0,290.0,300.0,183.0],["1999-05-18",300.0,310.0,280.0,285.0,59.0],["1999-05-19",300.0,310.0,290.0,305.0,97.0],["1999-05-20",305.0,310.0,300.0,310.0,72.0],["1999-05-21",290.0,310.0,290.0,290.0,122.0],["1999-05-24",290.0,310.0,280.0,280.0,225.0],["1999-05-25",280.0,305.0,280.0,300.0,102.0],["1999-05-26",300.0,300.0,280.0,280.0,153.0],["1999-05-27",295.0,300.0,275.0,280.0,95.0],["1999-05-28",290.0,310.0,280.0,280.0,183.0],["1999-06-01",280.0,300.0,220.0,240.0,2351.0],["1999-06-02",270.0,280.0,240.0,240.0,751.0],["1999-06-03",250.0,280.0,220.0,230.0,614.0],["1999-06-04",230.0,250.0,230.0,230.0,563.0],["1999-06-07",250.0,250.0,230.0,230.0,174.0],["1999-06-08",230.0,240.0,230.0,235.0,71.0],["1999-06-09",240.0,240.0,210.0,220.0,1023.0],["1999-06-10",222.5,230.0,170.0,200.0,991.0],["1999-06-11",215.0,220.0,190.0,220.0,406.0],["1999-06-14",207.5,220.0,200.0,210.0,195.0],["1999-06-15",220.0,220.0,200.0,205.0,243.0],["1999-06-16",202.5,215.0,200.0,210.0,148.0],["1999-06-17",220.0,230.0,205.0,220.0,238.0],["1999-06-18",225.0,225.0,210.0,220.0,98.0],["1999-06-21",230.0,240.0,210.0,210.0,236.0],["1999-06-22",220.0,230.0,210.0,230.0,96.0],["1999-06-23",225.0,230.0,210.0,210.0,99.0],["1999-06-24",225.0,225.0,210.0,210.0,31.0],["1999-06-25",210.0,210.0,200.0,210.0,61.0],["1999-06-28",200.0,215.0,200.0,200.0,64.0],["1999-06-29",200.0,215.0,200.0,200.0,113.0],["1999-06-30",200.0,220.0,200.0,200.0,131.0],["1999-07-01",220.0,220.0,210.0,210.0,61.0],["1999-07-02",220.0,220.0,210.0,220.0,104.0],["1999-07-06",220.0,220.0,210.0,210.0,48.0],["1999-07-07",260.0,450.0,240.0,315.0,11184.0],["1999-07-08",360.0,370.0,260.0,280.0,2663.0],["1999-07-09",290.0,300.0,270.0,280.0,425.0],["1999-07-12",300.0,300.0,260.0,270.0,362.0],["1999-07-13",270.0,280.0,270.0,280.0,105.0],["1999-07-14",280.0,300.0,270.0,300.0,274.0],["1999-07-15",280.0,300.0,260.0,280.0,382.0],["1999-07-16",270.0,345.0,260.0,310.0,910.0],["1999-07-19",320.0,325.0,290.0,310.0,348.0],["1999-07-20",310.0,320.0,300.0,300.0,118.0],["1999-07-21",300.0,325.0,290.0,310.0,408.0],["1999-07-22",320.0,325.0,310.0,310.0,134.0],["1999-07-23",312.5,320.0,290.0,310.0,232.0],["1999-07-26",310.0,335.0,290.0,310.0,398.0],["1999-07-27",305.0,320.0,300.0,300.0,33.0],["1999-07-28",320.0,320.0,290.0,305.0,166.0],["1999-07-29",310.0,320.0,290.0,290.0,156.0],["1999-07-30",300.0,320.0,270.0,280.0,368.0],["1999-08-02",310.0,310.0,270.0,270.0,319.0],["1999-08-03",270.0,280.0,270.0,280.0,34.0],["1999-08-04",290.0,300.0,270.0,270.0,288.0],["1999-08-05",270.0,280.0,270.0,270.0,121.0],["1999-08-06",270.0,280.0,270.0,270.0,40.0],["1999-08-09",270.0,280.0,270.0,270.0,88.0],["1999-08-10",270.0,270.0,260.0,270.0,101.0],["1999-08-11",275.0,280.0,260.0,270.0,104.0],["1999-08-12",260.0,280.0,250.0,260.0,259.0],["1999-08-13",260.0,270.0,250.0,250.0,121.0],["1999-08-16",250.0,260.0,250.0,250.0,173.0],["1999-08-17",260.0,270.0,260.0,260.0,40.0],["1999-08-18",260.0,270.0,250.0,250.0,138.0],["1999-08-19",240.0,280.0,240.0,255.0,146.0],["1999-08-20",270.0,280.0,265.0,265.0,312.0],["1999-08-23",275.0,280.0,260.0,260.0,340.0],["1999-08-24",265.0,280.0,265.0,265.0,23.0],["1999-08-25",260.0,260.0,260.0,260.0,196.0],["1999-08-26",270.0,280.0,260.0,270.0,170.0],["1999-08-27",265.0,280.0,260.0,280.0,238.0],["1999-08-30",290.0,290.0,260.0,270.0,43.0],["1999-08-31",270.0,280.0,260.0,265.0,144.0],["1999-09-01",280.0,280.0,260.0,280.0,32.0],["1999-09-02",270.0,280.0,250.0,265.0,58.0],["1999-09-03",265.0,270.0,260.0,265.0,98.0],["1999-09-07",270.0,275.0,260.0,275.0,129.0],["1999-09-08",275.0,275.0,265.0,275.0,75.0],["1999-09-09",272.5,272.5,250.0,260.0,467.0],["1999-09-10",252.5,260.0,245.0,245.0,74.0],["1999-09-13",245.0,260.0,240.0,240.0,231.0],["1999-09-14",250.0,250.0,245.0,245.0,212.0],["1999-09-15",245.0,255.0,240.0,245.0,231.0],["1999-09-16",247.5,260.0,230.0,260.0,164.0],["1999-09-17",255.0,260.0,240.0,260.0,213.0],["1999-09-20",255.0,255.0,250.0,250.0,25.0],["1999-09-21",245.0,252.5,240.0,240.0,252.0],["1999-09-22",240.0,240.0,240.0,240.0,13.0],["1999-09-23",245.0,245.0,220.0,230.0,164.0],["1999-09-24",235.0,235.0,220.0,230.0,134.0],["1999-09-27",232.5,240.0,220.0,225.0,504.0],["1999-09-28",235.0,240.0,230.0,230.0,13.0],["1999-09-29",230.0,235.0,200.0,220.0,419.0],["1999-09-30",210.0,220.0,207.5,210.0,264.0],["1999-10-01",210.0,220.0,200.0,210.0,50.0],["1999-10-04",210.0,215.0,205.0,205.0,54.0],["1999-10-05",200.0,205.0,140.0,160.0,2546.0],["1999-10-06",152.5,160.0,140.0,145.0,873.0],["1999-10-07",147.5,155.0,125.0,125.0,949.0],["1999-10-08",125.0,132.5,110.0,120.0,554.0],["1999-10-11",120.0,125.0,95.0,125.0,1674.0],["1999-10-12",122.5,140.0,100.0,110.0,704.0],["1999-10-13",110.0,120.0,95.0,95.0,844.0],["1999-10-14",105.0,115.0,85.0,90.0,500.0],["1999-10-15",105.0,105.0,85.0,100.0,291.0],["1999-10-18",95.0,115.0,95.0,110.0,413.0],["1999-10-19",100.0,110.0,90.0,95.0,446.0],["1999-10-20",90.0,105.0,90.0,90.0,79.0],["1999-10-21",95.0,105.0,95.0,100.0,88.0],["1999-10-22",100.0,105.0,90.0,95.0,166.0],["1999-10-25",100.0,100.0,90.0,95.0,189.0],["1999-10-26",100.0,100.0,85.0,90.0,106.0],["1999-10-27",90.0,90.0,80.0,80.0,514.0],["1999-10-28",82.5,85.0,50.0,70.0,2561.0],["1999-10-29",70.0,75.0,60.0,70.0,492.0],["1999-11-01",65.0,90.0,65.0,90.0,646.0],["1999-11-02",95.0,95.0,85.0,95.0,398.0],["1999-11-03",87.5,110.0,87.5,105.0,391.0],["1999-11-04",110.0,110.0,85.0,100.0,193.0],["1999-11-05",105.0,105.0,85.0,100.0,381.0],["1999-11-08",95.0,110.0,90.0,100.0,269.0],["1999-11-09",105.0,105.0,95.0,100.0,273.0],["1999-11-10",95.0,100.0,90.0,100.0,251.0],["1999-11-11",95.0,105.0,90.0,95.0,161.0],["1999-11-12",90.0,105.0,85.0,100.0,353.0],["1999-11-15",97.5,110.0,95.0,100.0,536.0],["1999-11-16",95.0,100.0,90.0,95.0,478.0],["1999-11-17",95.0,105.0,90.0,100.0,656.0],["1999-11-18",100.0,105.0,90.0,100.0,399.0],["1999-11-19",100.0,100.0,87.5,87.5,543.0],["1999-11-22",95.0,95.0,75.0,85.0,1191.0],["1999-11-23",85.0,90.0,75.0,80.0,690.0],["1999-11-24",90.0,90.0,80.0,90.0,1235.0],["1999-11-26",85.0,95.0,80.0,85.0,543.0],["1999-11-29",90.0,90.0,80.0,80.0,333.0],["1999-11-30",322.5,340.0,160.0,165.0,28768.0],["1999-12-01",180.0,210.0,180.0,190.0,8776.0],["1999-12-02",200.0,210.0,175.0,180.0,2678.0],["1999-12-03",185.0,185.0,140.0,150.0,3229.0],["1999-12-06",160.0,200.0,155.0,170.0,1901.0],["1999-12-07",265.0,310.0,200.0,205.0,18963.0],["1999-12-08",225.0,230.0,180.0,190.0,3485.0],["1999-12-09",185.0,200.0,155.0,160.0,4559.0],["1999-12-10",160.0,170.0,140.0,150.0,1991.0],["1999-12-13",155.0,160.0,145.0,145.0,1979.0],["1999-12-14",155.0,155.0,125.0,135.0,2328.0],["1999-12-15",142.5,145.0,130.0,135.0,1175.0],["1999-12-16",125.0,132.5,115.0,120.0,1693.0],["1999-12-17",110.0,120.0,105.0,115.0,1111.0],["1999-12-20",115.0,115.0,100.0,100.0,1593.0],["1999-12-21",105.0,105.0,90.0,95.0,3058.0],["1999-12-22",95.0,105.0,92.5,105.0,1751.0],["1999-12-23",100.0,110.0,90.0,110.0,2011.0],["1999-12-27",110.0,185.0,107.5,130.0,6779.0],["1999-12-28",140.0,150.0,115.0,120.0,2292.0],["1999-12-29",122.5,125.0,105.0,115.0,2351.0],["1999-12-30",115.0,145.0,115.0,145.0,2411.0],["1999-12-31",145.0,145.0,120.0,125.0,1335.0],["2000-01-03",127.5,135.0,120.0,125.0,1234.0],["2000-01-04",115.0,130.0,115.0,115.0,851.0],["2000-01-05",125.0,180.0,115.0,175.0,14383.0],["2000-01-06",170.0,170.0,150.0,160.0,10332.0],["2000-01-07",165.0,165.0,150.0,160.0,9084.0],["2000-01-10",165.0,170.0,160.0,165.0,6791.0],["2000-01-11",167.5,200.0,165.0,175.0,4870.0],["2000-01-12",200.0,200.0,175.0,185.0,3458.0],["2000-01-13",187.5,200.0,180.0,185.0,2946.0],["2000-01-14",187.5,200.0,185.0,190.0,2356.0],["2000-01-18",190.0,200.0,170.0,180.0,4061.0],["2000-01-19",180.0,220.0,160.0,180.0,10719.0],["2000-01-20",190.0,195.0,170.0,175.0,6364.0],["2000-01-21",170.0,200.0,170.0,190.0,5694.0],["2000-01-24",240.0,320.0,240.0,260.0,37240.0],["2000-01-25",330.0,390.0,300.0,315.0,31934.0],["2000-01-26",355.0,360.0,270.0,285.0,13750.0],["2000-01-27",285.0,300.0,215.0,260.0,8852.0],["2000-01-28",240.0,260.0,220.0,235.0,4269.0],["2000-01-31",250.0,250.0,170.0,205.0,6583.0],["2000-02-01",207.5,215.0,185.0,195.0,3019.0],["2000-02-02",200.0,250.0,190.0,225.0,5277.0],["2000-02-03",245.0,260.0,225.0,240.0,3351.0],["2000-02-04",240.0,260.0,225.0,225.0,5001.0],["2000-02-07",250.0,360.0,200.0,320.0,45869.0],["2000-02-08",480.0,520.0,400.0,430.0,85947.0],["2000-02-09",515.0,560.0,440.0,470.0,45707.0],["2000-02-10",480.0,480.0,360.0,480.0,25729.0],["2000-02-11",480.0,750.0,480.0,700.0,70277.0],["2000-02-14",795.0,1030.0,760.0,790.0,83733.0],["2000-02-15",870.0,880.0,620.0,750.0,35289.0],["2000-02-16",735.0,760.0,620.0,640.0,20569.0],["2000-02-17",800.0,830.0,640.0,705.0,44264.0],["2000-02-18",755.0,760.0,700.0,710.0,17283.0],["2000-02-22",717.5,740.0,630.0,640.0,13338.0],["2000-02-23",635.0,645.0,560.0,600.0,12855.0],["2000-02-24",580.0,590.0,490.0,525.0,17345.0],["2000-02-25",520.0,600.0,480.0,570.0,16689.0],["2000-02-28",600.0,610.0,540.0,550.0,6083.0],["2000-02-29",570.0,595.0,500.0,505.0,9963.0],["2000-03-01",530.0,550.0,510.0,540.0,17531.0],["2000-03-02",580.0,750.0,565.0,725.0,52660.0],["2000-03-03",740.0,935.0,740.0,810.0,50896.0],["2000-03-06",910.0,1340.0,860.0,1240.0,76603.0],["2000-03-07",1450.0,1450.0,1125.0,1150.0,50944.0],["2000-03-08",1210.0,1210.0,960.0,1060.0,22113.0],["2000-03-09",1055.0,1140.0,1030.0,1045.0,11569.0],["2000-03-10",1040.0,1045.0,880.0,915.0,17390.0],["2000-03-13",900.0,1000.0,760.0,950.0,17014.0],["2000-03-14",980.0,1030.0,780.0,810.0,18481.0],["2000-03-15",1140.0,1320.0,965.0,1220.0,141550.0],["2000-03-16",1220.0,1220.0,995.0,1000.0,28086.0],["2000-03-17",995.0,1000.0,900.0,930.0,12705.0],["2000-03-20",965.0,980.0,805.0,845.0,11785.0],["2000-03-21",1030.0,1030.0,880.0,900.0,32621.0],["2000-03-22",910.0,940.0,840.0,885.0,11354.0],["2000-03-23",920.0,925.0,860.0,865.0,5947.0],["2000-03-24",860.0,880.0,800.0,840.0,7188.0],["2000-03-27",860.0,900.0,800.0,810.0,5719.0],["2000-03-28",810.0,820.0,720.0,760.0,7346.0],["2000-03-29",775.0,780.0,640.0,670.0,8060.0],["2000-03-30",640.0,640.0,560.0,600.0,9076.0],["2000-03-31",595.0,700.0,515.0,680.0,11064.0],["2000-04-03",685.0,685.0,570.0,615.0,5463.0],["2000-04-04",680.0,690.0,480.0,580.0,11219.0],["2000-04-05",560.0,655.0,520.0,635.0,10899.0],["2000-04-06",670.0,730.0,625.0,675.0,12871.0],["2000-04-07",755.0,760.0,680.0,690.0,5285.0],["2000-04-10",685.0,695.0,600.0,620.0,4626.0],["2000-04-11",580.0,610.0,530.0,540.0,5337.0],["2000-04-12",560.0,590.0,520.0,540.0,5622.0],["2000-04-13",545.0,555.0,460.0,475.0,6743.0],["2000-04-14",470.0,475.0,350.0,365.0,8754.0],["2000-04-17",360.0,380.0,305.0,320.0,7826.0],["2000-04-18",355.0,490.0,355.0,480.0,7538.0],["2000-04-19",545.0,600.0,515.0,555.0,10688.0],["2000-04-20",570.0,580.0,480.0,505.0,4198.0],["2000-04-24",485.0,485.0,440.0,470.0,2509.0],["2000-04-25",510.0,515.0,460.0,470.0,2419.0],["2000-04-26",467.5,475.0,440.0,440.0,1764.0],["2000-04-27",435.0,475.0,425.0,445.0,2231.0],["2000-04-28",455.0,475.0,450.0,460.0,2843.0],["2000-05-01",465.0,490.0,460.0,480.0,2554.0],["2000-05-02",600.0,640.0,480.0,550.0,20438.0],["2000-05-03",565.0,565.0,480.0,490.0,4432.0],["2000-05-04",515.0,515.0,490.0,510.0,2269.0],["2000-05-05",505.0,535.0,485.0,510.0,2507.0],["2000-05-08",510.0,510.0,480.0,485.0,2099.0],["2000-05-09",485.0,490.0,450.0,470.0,2124.0],["2000-05-10",462.5,462.5,410.0,420.0,2170.0],["2000-05-11",430.0,480.0,420.0,440.0,1858.0],["2000-05-12",460.0,480.0,430.0,440.0,1044.0],["2000-05-15",420.0,430.0,400.0,415.0,2568.0],["2000-05-16",435.0,440.0,415.0,430.0,1916.0],["2000-05-17",420.0,430.0,405.0,415.0,1414.0],["2000-05-18",410.0,550.0,400.0,535.0,5453.0],["2000-05-19",530.0,530.0,440.0,475.0,3201.0],["2000-05-22",455.0,480.0,410.0,460.0,2314.0],["2000-05-23",440.0,455.0,420.0,425.0,825.0],["2000-05-24",420.0,425.0,380.0,395.0,2474.0],["2000-05-25",495.0,540.0,410.0,440.0,9096.0],["2000-05-26",450.0,460.0,400.0,420.0,7816.0],["2000-05-30",437.5,445.0,420.0,435.0,1682.0],["2000-05-31",430.0,440.0,420.0,420.0,1168.0],["2000-06-01",420.0,440.0,420.0,435.0,2150.0],["2000-06-02",435.0,515.0,435.0,472.5,4129.0],["2000-06-05",470.0,515.0,450.0,485.0,3228.0],["2000-06-06",510.0,580.0,495.0,540.0,8636.0],["2000-06-07",560.0,560.0,485.0,530.0,3872.0],["2000-06-08",542.5,545.0,490.0,495.0,2602.0],["2000-06-09",495.0,500.0,460.0,485.0,3418.0],["2000-06-12",500.0,510.0,440.0,465.0,2964.0],["2000-06-13",465.0,480.0,440.0,460.0,1174.0],["2000-06-14",465.0,465.0,440.0,440.0,1163.0],["2000-06-15",440.0,445.0,420.0,420.0,2265.0],["2000-06-16",420.0,435.0,410.0,420.0,1397.0],["2000-06-19",417.5,450.0,415.0,440.0,2049.0],["2000-06-20",487.5,490.0,420.0,430.0,2124.0],["2000-06-21",427.5,430.0,410.0,420.0,1862.0],["2000-06-22",432.5,435.0,400.0,405.0,2444.0],["2000-06-23",440.0,460.0,430.0,430.0,4841.0],["2000-06-26",440.0,445.0,420.0,420.0,1404.0],["2000-06-27",420.0,430.0,400.0,410.0,1833.0],["2000-06-28",410.0,415.0,400.0,405.0,2286.0],["2000-06-29",400.0,410.0,385.0,400.0,2651.0],["2000-06-30",400.0,405.0,385.0,385.0,1594.0],["2000-07-03",395.0,400.0,385.0,390.0,440.0],["2000-07-05",400.0,400.0,390.0,390.0,1313.0],["2000-07-06",392.5,400.0,365.0,370.0,1616.0],["2000-07-07",380.0,405.0,380.0,385.0,1284.0],["2000-07-10",380.0,395.0,370.0,370.0,977.0],["2000-07-11",380.0,380.0,365.0,370.0,1445.0],["2000-07-12",365.0,370.0,360.0,360.0,1904.0],["2000-07-13",360.0,415.0,360.0,400.0,7163.0],["2000-07-14",400.0,400.0,365.0,375.0,2224.0],["2000-07-17",377.5,380.0,360.0,360.0,1902.0],["2000-07-18",365.0,380.0,360.0,365.0,2604.0],["2000-07-19",370.0,370.0,350.0,355.0,1851.0],["2000-07-20",355.0,360.0,340.0,345.0,1840.0],["2000-07-21",335.0,355.0,325.0,330.0,1573.0],["2000-07-24",335.0,335.0,280.0,305.0,3715.0],["2000-07-25",305.0,320.0,300.0,312.5,2069.0],["2000-07-26",310.0,315.0,300.0,305.0,2000.0],["2000-07-27",302.5,355.0,302.5,315.0,3097.0],["2000-07-28",312.5,315.0,260.0,260.0,3105.0],["2000-07-31",270.0,280.0,240.0,275.0,2318.0],["2000-08-01",287.5,290.0,270.0,280.0,1461.0],["2000-08-02",280.0,290.0,275.0,275.0,2908.0],["2000-08-03",280.0,290.0,275.0,285.0,1375.0],["2000-08-04",282.5,310.0,280.0,290.0,1296.0],["2000-08-07",290.0,300.0,280.0,285.0,918.0],["2000-08-08",290.0,290.0,275.0,285.0,1081.0],["2000-08-09",282.5,282.5,265.0,270.0,1155.0],["2000-08-10",275.0,280.0,255.0,270.0,787.0],["2000-08-11",270.0,275.0,250.0,255.0,1090.0],["2000-08-14",275.0,280.0,250.0,255.0,865.0],["2000-08-15",265.0,270.0,250.0,260.0,1684.0],["2000-08-16",262.5,265.0,245.0,260.0,1186.0],["2000-08-17",247.5,260.0,245.0,250.0,868.0],["2000-08-18",255.0,260.0,240.0,245.0,913.0],["2000-08-21",247.5,250.0,240.0,245.0,969.0],["2000-08-22",240.0,250.0,240.0,250.0,1470.0],["2000-08-23",390.0,450.0,340.0,430.0,57187.0],["2000-08-24",650.0,845.0,640.0,685.0,124085.0],["2000-08-25",682.5,687.5,545.0,590.0,33962.0],["2000-08-28",562.5,570.0,480.0,495.0,14361.0],["2000-08-29",482.5,540.0,480.0,505.0,9912.0],["2000-08-30",560.0,630.0,525.0,570.0,11230.0],["2000-08-31",580.0,600.0,505.0,535.0,8776.0],["2000-09-01",540.0,540.0,520.0,520.0,3823.0],["2000-09-05",500.0,550.0,500.0,505.0,5221.0],["2000-09-06",500.0,505.0,440.0,460.0,6846.0],["2000-09-07",480.0,500.0,460.0,500.0,3304.0],["2000-09-08",502.5,515.0,475.0,485.0,2524.0],["2000-09-11",480.0,500.0,460.0,470.0,2162.0],["2000-09-12",447.5,470.0,400.0,415.0,3656.0],["2000-09-13",427.5,440.0,405.0,420.0,2423.0],["2000-09-14",440.0,580.0,420.0,560.0,16266.0],["2000-09-15",545.0,700.0,520.0,690.0,38332.0],["2000-09-18",680.0,680.0,520.0,560.0,10250.0],["2000-09-19",565.0,565.0,480.0,500.0,5038.0],["2000-09-20",505.0,540.0,500.0,515.0,2484.0],["2000-09-21",512.5,590.0,510.0,530.0,3884.0],["2000-09-22",500.0,525.0,490.0,510.0,2868.0],["2000-09-25",532.5,540.0,500.0,505.0,1951.0],["2000-09-26",525.0,530.0,480.0,495.0,2779.0],["2000-09-27",500.0,520.0,460.0,470.0,3776.0],["2000-09-28",467.5,480.0,440.0,465.0,2462.0],["2000-09-29",460.0,465.0,440.0,450.0,1536.0],["2000-10-02",457.5,470.0,440.0,445.0,1744.0],["2000-10-03",450.0,455.0,440.0,445.0,1079.0],["2000-10-04",445.0,450.0,420.0,435.0,1789.0],["2000-10-05",430.0,455.0,430.0,440.0,1109.0],["2000-10-06",442.5,450.0,370.0,415.0,5306.0],["2000-10-09",420.0,430.0,390.0,420.0,2058.0],["2000-10-10",440.0,440.0,400.0,400.0,1227.0],["2000-10-11",390.0,400.0,360.0,360.0,2027.0],["2000-10-12",375.0,380.0,320.0,325.0,3648.0],["2000-10-13",325.0,340.0,325.0,340.0,3104.0],["2000-10-16",365.0,370.0,345.0,365.0,1034.0],["2000-10-17",360.0,400.0,330.0,340.0,2362.0],["2000-10-18",350.0,350.0,320.0,325.0,1981.0],["2000-10-19",340.0,345.0,325.0,330.0,1607.0],["2000-10-20",332.5,340.0,330.0,340.0,1363.0],["2000-10-23",340.0,380.0,340.0,370.0,1867.0],["2000-10-24",365.0,390.0,330.0,335.0,3131.0],["2000-10-25",340.0,345.0,320.0,327.5,1938.0],["2000-10-26",345.0,350.0,320.0,325.0,3634.0],["2000-10-27",330.0,335.0,320.0,325.0,1789.0],["2000-10-30",322.5,325.0,300.0,305.0,2422.0],["2000-10-31",305.0,315.0,300.0,310.0,3523.0],["2000-11-01",307.5,315.0,285.0,290.0,3061.0],["2000-11-02",322.5,330.0,310.0,320.0,4597.0],["2000-11-03",327.5,330.0,315.0,315.0,2668.0],["2000-11-06",322.5,325.0,310.0,315.0,2284.0],["2000-11-07",312.5,330.0,310.0,325.0,3259.0],["2000-11-08",322.5,325.0,310.0,310.0,2012.0],["2000-11-09",310.0,315.0,290.0,290.0,2082.0],["2000-11-10",297.5,305.0,290.0,290.0,1232.0],["2000-11-13",282.5,285.0,270.0,277.5,2162.0],["2000-11-14",277.5,305.0,275.0,295.0,1443.0],["2000-11-15",300.0,310.0,280.0,280.0,1807.0],["2000-11-16",322.5,330.0,285.0,285.0,4901.0],["2000-11-17",295.0,305.0,285.0,290.0,1129.0],["2000-11-20",285.0,290.0,280.0,285.0,1513.0],["2000-11-21",282.5,285.0,265.0,270.0,1945.0],["2000-11-22",262.5,270.0,240.0,245.0,1909.0],["2000-11-24",250.0,285.0,240.0,275.0,1845.0],["2000-11-27",282.5,290.0,260.0,260.0,2232.0],["2000-11-28",260.0,275.0,240.0,242.5,1562.0],["2000-11-29",247.5,260.0,215.0,220.0,2509.0],["2000-11-30",225.0,225.0,180.0,220.0,2386.0],["2000-12-01",230.0,230.0,200.0,220.0,2064.0],["2000-12-04",237.5,240.0,210.0,220.0,1860.0],["2000-12-05",222.5,230.0,210.0,210.0,2446.0],["2000-12-06",215.0,260.0,210.0,220.0,2571.0],["2000-12-07",205.0,210.0,190.0,200.0,3140.0],["2000-12-08",210.0,220.0,190.0,195.0,1933.0],["2000-12-11",202.5,220.0,190.0,215.0,2005.0],["2000-12-12",217.5,220.0,210.0,210.0,1241.0],["2000-12-13",212.5,225.0,200.0,215.0,764.0],["2000-12-14",207.5,220.0,200.0,205.0,1161.0],["2000-12-15",200.0,207.5,190.0,195.0,1383.0],["2000-12-18",192.5,205.0,185.0,190.0,1355.0],["2000-12-19",225.0,270.0,210.0,220.0,9808.0],["2000-12-20",225.0,230.0,175.0,190.0,4115.0],["2000-12-21",187.5,190.0,165.0,180.0,1916.0],["2000-12-22",180.0,190.0,145.0,180.0,2228.0],["2000-12-26",175.0,180.0,155.0,160.0,4054.0],["2000-12-27",157.5,160.0,140.0,145.0,3867.0],["2000-12-28",145.0,150.0,120.0,130.0,6129.0],["2000-12-29",127.5,150.0,120.0,140.0,7394.0],["2001-01-02",155.0,160.0,140.0,145.0,2838.0],["2001-01-03",140.0,190.0,140.0,185.0,2726.0],["2001-01-04",180.0,200.0,160.0,180.0,2238.0],["2001-01-05",185.0,185.0,170.0,175.0,1247.0],["2001-01-08",180.0,185.0,170.0,175.0,1403.0],["2001-01-09",170.0,180.0,165.0,170.0,1284.0],["2001-01-10",170.0,185.0,160.0,175.0,1448.0],["2001-01-11",172.5,185.0,165.0,185.0,1621.0],["2001-01-12",195.0,210.0,185.0,200.0,3019.0],["2001-01-16",220.0,230.0,200.0,230.0,3114.0],["2001-01-17",240.0,260.0,230.0,240.0,3435.0],["2001-01-18",240.0,250.0,225.0,245.0,2286.0],["2001-01-19",240.0,250.0,220.0,235.0,2326.0],["2001-01-22",232.5,240.0,220.0,240.0,1846.0],["2001-01-23",240.0,310.0,220.0,255.0,4093.0],["2001-01-24",252.5,255.0,240.0,245.0,1419.0],["2001-01-25",240.0,245.0,230.0,235.0,1979.0],["2001-01-26",230.0,235.0,200.0,225.0,1815.0],["2001-01-29",225.0,225.0,210.0,215.0,1529.0],["2001-01-30",222.5,240.0,210.0,235.0,2514.0],["2001-01-31",245.0,250.0,235.0,240.0,3001.0],["2001-02-01",235.0,240.0,225.0,235.0,674.0],["2001-02-02",227.5,235.0,210.0,225.0,873.0],["2001-02-05",215.0,230.0,210.0,220.0,1171.0],["2001-02-06",217.5,220.0,205.0,215.0,727.0],["2001-02-07",210.0,220.0,200.0,210.0,1103.0],["2001-02-08",212.5,215.0,180.0,195.0,881.0],["2001-02-09",185.0,195.0,180.0,190.0,1137.0],["2001-02-12",190.0,200.0,180.0,190.0,860.0],["2001-02-13",195.0,200.0,190.0,190.0,539.0],["2001-02-14",187.5,210.0,185.0,195.0,814.0],["2001-02-15",200.0,200.0,185.0,190.0,723.0],["2001-02-16",190.0,195.0,185.0,195.0,638.0],["2001-02-20",192.5,195.0,170.0,180.0,1114.0],["2001-02-21",172.5,180.0,160.0,175.0,1263.0],["2001-02-22",175.0,180.0,165.0,170.0,973.0],["2001-02-23",165.0,170.0,155.0,165.0,3639.0],["2001-02-26",170.0,180.0,165.0,165.0,2060.0],["2001-02-27",182.5,220.0,180.0,195.0,9678.0],["2001-02-28",195.0,200.0,160.0,160.0,3701.0],["2001-03-01",170.0,175.0,155.0,160.0,3169.0],["2001-03-02",160.0,160.0,150.0,160.0,4966.0],["2001-03-05",160.0,160.0,155.0,157.5,2330.0],["2001-03-06",157.5,165.0,155.0,160.0,3209.0],["2001-03-07",165.0,165.0,150.0,160.0,4194.0],["2001-03-08",160.0,160.0,145.0,150.0,2733.0],["2001-03-09",145.0,150.0,135.0,137.5,2336.0],["2001-03-12",145.0,150.0,130.0,140.0,1837.0],["2001-03-13",137.5,140.0,125.0,125.0,2092.0],["2001-03-14",120.0,135.0,120.0,125.0,3001.0],["2001-03-15",165.0,175.0,140.0,140.0,4205.0],["2001-03-16",145.0,150.0,135.0,150.0,1105.0],["2001-03-19",160.0,160.0,135.0,140.0,2999.0],["2001-03-20",140.0,150.0,135.0,135.0,2344.0],["2001-03-21",140.0,145.0,130.0,135.0,2428.0],["2001-03-22",135.0,140.0,125.0,130.0,1845.0],["2001-03-23",137.5,155.0,125.0,145.0,1879.0],["2001-03-26",145.0,150.0,130.0,135.0,1593.0],["2001-03-27",132.5,140.0,125.0,130.0,1109.0],["2001-03-28",127.5,130.0,125.0,125.0,775.0],["2001-03-29",130.0,135.0,120.0,130.0,934.0],["2001-03-30",130.0,135.0,125.0,125.0,541.0],["2001-04-02",130.0,135.0,120.0,120.0,974.0],["2001-04-03",120.0,130.0,120.0,122.5,883.0],["2001-04-04",125.0,130.0,120.0,120.0,672.0],["2001-04-05",122.5,130.0,120.0,130.0,665.0],["2001-04-06",130.0,135.0,125.0,130.0,576.0],["2001-04-09",134.4,134.4,120.0,123.2,842.0],["2001-04-10",124.8,134.4,123.2,128.0,961.0],["2001-04-11",129.6,134.4,128.0,129.6,680.0],["2001-04-12",132.8,132.8,128.0,129.6,404.0],["2001-04-16",131.2,147.2,128.0,147.2,807.0],["2001-04-17",147.2,158.4,136.0,156.8,1443.0],["2001-04-18",155.2,166.4,153.6,161.6,2346.0],["2001-04-19",164.8,171.2,160.0,160.0,1663.0],["2001-04-20",160.0,161.6,139.2,155.2,1476.0],["2001-04-23",158.4,160.0,144.0,150.4,624.0],["2001-04-24",150.4,158.4,150.4,156.8,524.0],["2001-04-25",156.8,158.4,145.6,145.6,254.0],["2001-04-26",147.2,150.4,140.8,144.0,854.0],["2001-04-27",153.6,156.8,139.2,142.4,856.0],["2001-04-30",140.8,150.4,139.2,144.0,1300.0],["2001-05-01",144.0,147.2,139.2,140.8,890.0],["2001-05-02",144.0,145.6,139.2,140.8,1446.0],["2001-05-03",139.2,144.0,139.2,139.2,885.0],["2001-05-04",139.2,158.4,139.2,140.8,1378.0],["2001-05-07",147.2,152.0,140.8,142.4,874.0],["2001-05-08",144.0,147.2,140.8,145.6,1072.0],["2001-05-09",145.6,204.8,137.6,196.8,11267.0],["2001-05-10",208.0,208.0,161.6,171.2,6635.0],["2001-05-11",171.2,176.0,155.2,155.2,2025.0],["2001-05-14",153.6,155.2,142.4,144.0,1601.0],["2001-05-15",174.4,198.4,168.0,169.6,12523.0],["2001-05-16",168.0,176.0,161.6,169.6,2931.0],["2001-05-17",168.0,171.2,160.0,164.8,2299.0],["2001-05-18",166.4,182.4,160.0,169.6,4269.0],["2001-05-21",184.0,200.0,177.6,188.8,4924.0],["2001-05-22",195.2,209.6,192.0,208.0,5808.0],["2001-05-23",216.0,270.4,209.6,256.0,14089.0],["2001-05-24",268.8,352.0,267.2,334.4,19909.0],["2001-05-25",358.4,368.0,273.6,308.8,17471.0],["2001-05-29",280.0,288.0,240.0,254.4,8525.0],["2001-05-30",256.0,259.2,216.0,219.2,4886.0],["2001-05-31",220.8,264.0,220.8,236.8,4343.0],["2001-06-01",240.0,259.2,232.0,243.2,2782.0],["2001-06-04",243.2,251.2,216.0,216.0,2783.0],["2001-06-05",241.6,270.4,235.2,248.0,5426.0],["2001-06-06",260.8,286.4,254.4,272.0,3975.0],["2001-06-07",288.0,416.0,278.4,374.4,37629.0],["2001-06-08",384.0,392.0,320.0,328.0,17488.0],["2001-06-11",332.8,332.8,296.0,315.2,6311.0],["2001-06-12",304.0,304.0,283.2,286.4,5393.0],["2001-06-13",297.6,315.2,281.6,286.4,6423.0],["2001-06-14",291.2,296.0,259.2,267.2,5258.0],["2001-06-15",268.8,278.4,260.8,268.8,2960.0],["2001-06-18",275.2,278.4,260.8,268.8,3086.0],["2001-06-19",267.2,276.8,262.4,262.4,3781.0],["2001-06-20",259.2,259.2,227.2,235.2,4584.0],["2001-06-21",244.8,264.0,244.8,248.0,4432.0],["2001-06-22",248.0,257.6,241.6,244.8,3028.0],["2001-06-25",244.8,248.0,238.4,244.8,3582.0],["2001-06-26",244.8,248.0,232.0,238.4,3117.0],["2001-06-27",241.6,252.8,236.8,240.0,3510.0],["2001-06-28",248.0,251.2,240.0,241.6,1994.0],["2001-06-29",244.8,246.4,225.6,230.4,2823.0],["2001-07-02",224.0,302.4,224.0,286.4,13363.0],["2001-07-03",286.4,288.0,264.0,276.8,1868.0],["2001-07-05",275.2,276.8,248.0,256.0,1959.0],["2001-07-06",248.0,278.4,240.0,278.4,2894.0],["2001-07-09",288.0,302.4,280.0,288.0,6900.0],["2001-07-10",302.4,302.4,262.4,276.8,2999.0],["2001-07-11",265.6,281.6,262.4,264.0,2709.0],["2001-07-12",273.6,278.4,259.2,272.0,3250.0],["2001-07-13",275.2,276.8,256.0,264.0,1994.0],["2001-07-16",265.6,312.0,262.4,294.4,10466.0],["2001-07-17",299.2,304.0,275.2,281.6,3153.0],["2001-07-18",280.0,316.8,278.4,305.6,8902.0],["2001-07-19",318.4,361.6,315.2,324.8,14223.0],["2001-07-20",331.2,334.4,304.0,326.4,4948.0],["2001-07-23",377.6,395.2,353.6,384.0,17805.0],["2001-07-24",390.4,390.4,328.0,337.6,9684.0],["2001-07-25",344.0,344.0,313.6,320.0,7256.0],["2001-07-26",320.0,326.4,299.2,318.4,5631.0],["2001-07-27",336.0,347.2,321.6,340.8,6347.0],["2001-07-30",347.2,356.8,320.0,326.4,4028.0],["2001-07-31",334.4,334.4,304.0,313.6,5339.0],["2001-08-01",299.2,310.4,280.0,296.0,9390.0],["2001-08-02",297.6,299.2,280.0,283.2,4789.0],["2001-08-03",280.0,284.8,264.0,264.0,4598.0],["2001-08-06",272.0,284.8,264.0,283.2,3561.0],["2001-08-07",292.8,310.4,284.8,305.6,7011.0],["2001-08-08",312.0,312.0,276.8,284.8,4928.0],["2001-08-09",329.6,380.8,323.2,360.0,50811.0],["2001-08-10",352.0,353.6,288.0,291.2,24131.0],["2001-08-13",286.4,291.2,267.2,267.2,9517.0],["2001-08-14",270.4,272.0,256.0,256.0,8188.0],["2001-08-15",257.6,259.2,217.6,220.8,9216.0],["2001-08-16",230.4,246.4,217.6,232.0,4663.0],["2001-08-17",232.0,238.4,225.6,228.8,3046.0],["2001-08-20",232.0,241.6,227.2,227.2,4538.0],["2001-08-21",228.8,241.6,224.0,224.0,4976.0],["2001-08-22",227.2,232.0,204.8,206.4,6400.0],["2001-08-23",206.4,208.0,179.2,188.8,6406.0],["2001-08-24",190.4,204.8,184.0,203.2,3022.0],["2001-08-27",206.4,216.0,190.4,195.2,3311.0],["2001-08-28",192.0,198.4,184.0,190.4,2039.0],["2001-08-29",193.6,196.8,177.6,187.2,2089.0],["2001-08-30",182.4,184.0,176.0,177.6,1578.0],["2001-08-31",177.6,185.6,176.0,184.0,1563.0],["2001-09-04",187.2,190.4,176.0,180.8,1761.0],["2001-09-05",176.0,190.4,166.4,179.2,3253.0],["2001-09-06",204.8,222.4,190.4,208.0,11236.0],["2001-09-07",206.4,208.0,192.0,192.0,2241.0],["2001-09-10",190.4,192.0,177.6,180.8,2323.0],["2001-09-17",169.6,179.2,150.4,168.0,4890.0],["2001-09-18",166.4,172.8,160.0,169.6,2163.0],["2001-09-19",179.2,184.0,152.0,161.6,6743.0],["2001-09-20",164.8,164.8,153.6,160.0,2068.0],["2001-09-21",153.6,160.0,144.0,148.8,2282.0],["2001-09-24",152.0,168.0,144.0,164.8,4073.0],["2001-09-25",161.6,166.4,147.2,152.0,3262.0],["2001-09-26",156.8,160.0,152.0,153.6,1286.0],["2001-09-27",152.0,163.2,150.4,158.4,2096.0],["2001-09-28",176.0,190.4,161.6,168.0,5126.0],["2001-10-01",168.0,169.6,158.4,163.2,1400.0],["2001-10-02",171.2,185.6,168.0,176.0,2780.0],["2001-10-03",176.0,200.0,176.0,193.6,2985.0],["2001-10-04",203.2,206.4,188.8,190.4,2459.0],["2001-10-05",195.2,195.2,176.0,184.0,682.0],["2001-10-08",182.4,184.0,172.8,172.8,886.0],["2001-10-09",172.8,188.8,169.6,179.2,1153.0],["2001-10-10",177.6,192.0,171.2,188.8,1668.0],["2001-10-11",190.4,198.4,179.2,184.0,1819.0],["2001-10-12",184.0,188.8,174.4,176.0,1505.0],["2001-10-15",176.0,180.8,171.2,179.2,1001.0],["2001-10-16",177.6,182.4,176.0,177.6,866.0],["2001-10-17",180.8,180.8,172.8,174.4,984.0],["2001-10-18",174.4,174.4,166.4,169.6,1184.0],["2001-10-19",164.8,168.0,160.0,168.0,986.0],["2001-10-22",169.6,176.0,163.2,169.6,965.0],["2001-10-23",168.0,176.0,168.0,169.6,974.0],["2001-10-24",169.6,172.8,163.2,163.2,911.0],["2001-10-25",164.8,171.2,161.6,166.4,1033.0],["2001-10-26",168.0,180.8,164.8,176.0,1662.0],["2001-10-29",176.0,184.0,168.0,174.4,747.0],["2001-10-30",171.2,172.8,163.2,166.4,1171.0],["2001-10-31",166.4,171.2,163.2,166.4,719.0],["2001-11-01",166.4,168.0,161.6,163.2,910.0],["2001-11-02",161.6,168.0,160.0,164.8,795.0],["2001-11-05",171.2,174.4,161.6,164.8,772.0],["2001-11-06",164.8,174.4,163.2,171.2,1901.0],["2001-11-07",171.2,174.4,164.8,164.8,939.0],["2001-11-08",164.8,168.0,163.2,164.8,796.0],["2001-11-09",164.8,164.8,161.6,163.2,969.0],["2001-11-12",161.6,164.8,160.0,161.6,859.0],["2001-11-13",163.2,166.4,160.0,163.2,759.0],["2001-11-14",163.2,168.0,156.8,158.4,1573.0],["2001-11-15",160.0,163.2,156.8,160.0,1299.0],["2001-11-16",160.0,161.6,152.0,156.8,1599.0],["2001-11-19",153.6,160.0,153.6,156.8,1273.0],["2001-11-20",155.2,156.8,148.8,150.4,1501.0],["2001-11-21",152.0,158.4,152.0,158.4,949.0],["2001-11-23",156.8,163.2,153.6,161.6,773.0],["2001-11-26",187.2,200.0,171.2,176.0,12157.0],["2001-11-27",179.2,179.2,163.2,168.0,3768.0],["2001-11-28",184.0,184.0,168.0,176.0,3176.0],["2001-11-29",179.2,184.0,169.6,172.8,1603.0],["2001-11-30",176.0,177.6,168.0,176.0,1176.0],["2001-12-03",177.6,182.4,171.2,176.0,1669.0],["2001-12-04",174.4,177.6,161.6,168.0,1928.0],["2001-12-05",174.4,176.0,161.6,166.4,2889.0],["2001-12-06",164.8,169.6,161.6,169.6,1758.0],["2001-12-07",168.0,169.6,161.6,164.8,980.0],["2001-12-10",163.2,164.8,158.4,163.2,1486.0],["2001-12-11",163.2,166.4,160.0,163.2,1321.0],["2001-12-12",160.0,169.6,160.0,164.8,1774.0],["2001-12-13",163.2,164.8,158.4,160.0,1373.0],["2001-12-14",163.2,164.8,152.0,153.6,1785.0],["2001-12-17",158.4,196.8,153.6,174.4,12370.0],["2001-12-18",171.2,176.0,160.0,163.2,4040.0],["2001-12-19",163.2,164.8,160.0,160.0,1830.0],["2001-12-20",160.0,161.6,156.8,158.4,1421.0],["2001-12-21",158.4,163.2,156.8,158.4,1250.0],["2001-12-24",160.0,161.6,156.8,158.4,493.0],["2001-12-26",156.8,160.0,155.2,155.2,1389.0],["2001-12-27",155.2,158.4,153.6,156.8,1225.0],["2001-12-28",156.8,158.4,153.6,156.8,1484.0],["2001-12-31",155.2,158.4,153.6,156.8,1990.0],["2002-01-02",158.4,160.0,156.8,156.8,774.0],["2002-01-03",156.8,160.0,155.2,156.8,893.0],["2002-01-04",156.8,160.0,153.6,158.4,1194.0],["2002-01-07",156.8,176.0,155.2,168.0,3848.0],["2002-01-08",169.6,171.2,161.6,161.6,1436.0],["2002-01-09",168.0,169.6,161.6,163.2,864.0],["2002-01-10",163.2,163.2,158.4,161.6,739.0],["2002-01-11",161.6,169.6,158.4,166.4,1555.0],["2002-01-14",160.0,166.4,158.4,158.4,1088.0],["2002-01-15",160.0,163.2,156.8,160.0,604.0],["2002-01-16",160.0,160.0,155.2,156.8,795.0],["2002-01-17",160.0,160.0,153.6,156.8,674.0],["2002-01-18",155.2,160.0,155.2,158.4,706.0],["2002-01-22",158.4,160.0,132.8,142.4,3538.0],["2002-01-23",147.2,148.8,140.8,144.0,1264.0],["2002-01-24",145.6,152.0,144.0,152.0,1538.0],["2002-01-25",153.6,155.2,150.4,152.0,1643.0],["2002-01-28",150.4,153.6,140.8,144.0,966.0],["2002-01-29",142.4,147.2,142.4,147.2,1552.0],["2002-01-30",144.0,144.0,137.6,140.8,994.0],["2002-01-31",140.8,142.4,136.0,139.2,1035.0],["2002-02-01",137.6,140.8,134.4,136.0,1398.0],["2002-02-04",137.6,139.2,129.6,134.4,1051.0],["2002-02-05",128.0,134.4,123.2,128.0,1503.0],["2002-02-06",123.2,129.6,121.6,126.4,1298.0],["2002-02-07",124.8,131.2,124.8,129.6,1694.0],["2002-02-08",128.0,134.4,126.4,134.4,981.0],["2002-02-11",134.4,148.8,132.8,144.0,2461.0],["2002-02-12",140.8,147.2,134.4,144.0,689.0],["2002-02-13",142.4,148.8,136.0,142.4,1330.0],["2002-02-14",147.2,156.8,142.4,142.4,1896.0],["2002-02-15",144.0,144.0,139.2,140.8,644.0],["2002-02-19",144.0,145.6,139.2,139.2,669.0],["2002-02-20",144.0,144.0,136.0,136.0,518.0],["2002-02-21",136.0,140.8,132.8,134.4,889.0],["2002-02-22",136.0,136.0,132.8,134.4,692.0],["2002-02-25",136.0,136.0,128.0,131.2,409.0],["2002-02-26",131.2,137.6,128.0,128.0,306.0],["2002-02-27",160.0,168.0,144.0,150.4,7071.0],["2002-02-28",153.6,155.2,140.8,140.8,1614.0],["2002-03-01",142.4,142.4,136.0,139.2,793.0],["2002-03-04",137.6,142.4,134.4,136.0,2024.0],["2002-03-05",137.6,137.6,128.0,129.6,1687.0],["2002-03-06",132.8,136.0,129.6,131.2,1573.0],["2002-03-07",132.8,134.4,128.0,128.0,2499.0],["2002-03-08",132.8,132.8,129.6,132.8,2544.0],["2002-03-11",132.8,134.4,128.0,129.6,2707.0],["2002-03-12",129.6,132.8,124.8,126.4,2371.0],["2002-03-13",126.4,128.0,120.0,126.4,4926.0],["2002-03-14",124.8,128.0,121.6,123.2,3041.0],["2002-03-15",124.8,124.8,121.6,124.8,2926.0],["2002-03-18",123.2,126.4,112.0,118.4,2887.0],["2002-03-19",115.2,121.6,113.6,118.4,1508.0],["2002-03-20",118.4,120.0,113.6,115.2,884.0],["2002-03-21",118.4,121.6,115.2,118.4,1161.0],["2002-03-22",120.0,128.0,97.6,120.0,2897.0],["2002-03-25",118.4,123.2,116.8,120.0,630.0],["2002-03-26",118.4,120.0,116.8,116.8,604.0],["2002-03-27",118.4,120.0,115.2,118.4,530.0],["2002-03-28",118.4,118.4,115.2,116.8,1061.0],["2002-04-01",118.4,120.0,113.6,113.6,488.0],["2002-04-02",115.2,116.8,110.4,112.0,2372.0],["2002-04-03",112.0,115.2,105.6,107.2,915.0],["2002-04-04",104.0,105.6,97.6,97.6,2374.0],["2002-04-05",100.8,107.2,99.2,107.2,911.0],["2002-04-08",104.0,108.8,100.8,102.4,560.0],["2002-04-09",107.2,112.0,102.4,102.4,1335.0],["2002-04-10",102.4,107.2,100.8,102.4,536.0],["2002-04-11",104.0,104.0,99.2,102.4,341.0],["2002-04-12",100.8,107.2,100.8,104.0,291.0],["2002-04-15",104.0,105.6,100.8,100.8,409.0],["2002-04-16",99.2,105.6,99.2,100.8,457.0],["2002-04-17",100.8,107.2,100.8,107.2,752.0],["2002-04-18",107.2,108.8,102.4,102.4,677.0],["2002-04-19",104.0,108.8,104.0,107.2,459.0],["2002-04-22",107.2,112.0,104.0,108.8,846.0],["2002-04-23",108.8,118.4,105.6,110.4,1659.0],["2002-04-24",113.6,115.2,105.6,105.6,565.0],["2002-04-25",107.2,108.8,104.0,104.0,474.0],["2002-04-26",107.2,107.2,99.2,100.8,561.0],["2002-04-29",105.6,107.2,99.2,107.2,1473.0],["2002-04-30",104.0,115.2,104.0,112.0,1444.0],["2002-05-01",113.6,113.6,105.6,105.6,664.0],["2002-05-02",105.6,108.8,102.4,104.0,327.0],["2002-05-03",102.4,113.6,102.4,113.6,929.0],["2002-05-06",110.4,112.0,102.4,104.0,479.0],["2002-05-07",104.0,108.8,100.8,102.4,584.0],["2002-05-08",102.4,107.2,102.4,104.0,421.0],["2002-05-09",102.4,107.2,99.2,100.8,671.0],["2002-05-10",100.8,108.8,96.0,97.6,773.0],["2002-05-13",99.2,100.8,96.0,96.0,720.0],["2002-05-14",97.6,99.2,89.6,91.2,1084.0],["2002-05-15",92.8,94.4,72.0,73.6,2226.0],["2002-05-16",76.8,86.4,72.0,86.4,2014.0],["2002-05-17",86.4,91.2,80.0,86.4,739.0],["2002-05-20",86.4,88.0,81.6,81.6,759.0],["2002-05-21",81.6,84.8,75.2,75.2,1178.0],["2002-05-22",89.6,96.0,81.6,86.4,4807.0],["2002-05-23",86.4,89.6,80.0,84.8,928.0],["2002-05-24",83.2,86.4,80.0,83.2,654.0],["2002-05-28",80.0,86.4,78.4,83.2,443.0],["2002-05-29",84.8,86.4,80.0,81.6,291.0],["2002-05-30",78.4,81.6,78.4,80.0,428.0],["2002-05-31",80.0,83.2,76.8,83.2,625.0],["2002-06-03",78.4,83.2,76.8,81.6,574.0],["2002-06-04",80.0,81.6,78.4,80.0,455.0],["2002-06-05",80.0,88.0,78.4,88.0,988.0],["2002-06-06",84.8,88.0,80.0,81.6,526.0],["2002-06-07",80.0,84.8,76.8,80.0,716.0],["2002-06-10",78.4,80.0,73.6,76.8,436.0],["2002-06-11",73.6,78.4,72.0,73.6,801.0],["2002-06-12",72.0,76.8,72.0,75.2,518.0],["2002-06-13",73.6,75.2,65.6,67.2,782.0],["2002-06-14",67.2,73.6,64.0,68.8,1158.0],["2002-06-17",73.6,73.6,65.6,67.2,588.0],["2002-06-18",67.2,68.8,64.0,68.8,436.0],["2002-06-19",64.0,68.8,64.0,64.0,583.0],["2002-06-20",62.4,64.0,56.0,62.4,1224.0],["2002-06-21",64.0,65.6,57.6,62.4,939.0],["2002-06-24",59.2,65.6,57.6,64.0,771.0],["2002-06-25",65.6,72.0,62.4,62.4,623.0],["2002-06-26",60.8,64.0,54.4,57.6,1171.0],["2002-06-27",57.6,62.4,54.4,57.6,502.0],["2002-06-28",57.6,62.4,56.0,59.2,448.0],["2002-07-01",59.2,60.8,56.0,57.6,252.0],["2002-07-02",57.6,60.8,48.0,57.6,703.0],["2002-07-03",51.2,59.2,49.6,49.6,947.0],["2002-07-05",49.6,56.0,49.6,56.0,170.0],["2002-07-08",57.6,59.2,52.8,59.2,629.0],["2002-07-09",59.2,62.4,54.4,56.0,439.0],["2002-07-10",52.8,56.0,51.2,52.8,463.0],["2002-07-11",54.4,60.8,52.8,54.4,323.0],["2002-07-12",51.2,57.6,51.2,52.8,384.0],["2002-07-15",52.8,54.4,48.0,51.2,1111.0],["2002-07-16",51.2,54.4,46.4,48.0,804.0],["2002-07-17",48.0,51.2,46.4,46.4,543.0],["2002-07-18",91.2,102.4,73.6,73.6,34127.0],["2002-07-19",75.2,75.2,60.8,65.6,7154.0],["2002-07-22",62.4,64.0,56.0,56.0,3393.0],["2002-07-23",59.2,65.6,59.2,64.0,1878.0],["2002-07-24",62.4,68.8,62.4,62.4,2845.0],["2002-07-25",65.6,67.2,59.2,59.2,1822.0],["2002-07-26",60.8,62.4,56.0,59.2,1796.0],["2002-07-29",59.2,65.6,59.2,59.2,1264.0],["2002-07-30",64.0,64.0,57.6,57.6,508.0],["2002-07-31",59.2,64.0,57.6,60.8,1003.0],["2002-08-01",62.4,67.2,59.2,64.0,1250.0],["2002-08-02",64.0,67.2,60.8,64.0,1141.0],["2002-08-05",65.6,65.6,59.2,59.2,807.0],["2002-08-06",60.8,64.0,59.2,62.4,618.0],["2002-08-07",62.4,64.0,59.2,62.4,453.0],["2002-08-08",59.2,62.4,59.2,59.2,431.0],["2002-08-09",59.2,62.4,59.2,60.8,467.0],["2002-08-12",59.2,60.8,59.2,59.2,348.0],["2002-08-13",59.2,62.4,57.6,62.4,712.0],["2002-08-14",59.2,65.6,57.6,65.6,1258.0],["2002-08-15",65.6,65.6,60.8,64.0,356.0],["2002-08-16",62.4,64.0,60.8,60.8,464.0],["2002-08-19",60.8,64.0,60.8,62.4,486.0],["2002-08-20",64.0,64.0,59.2,59.2,649.0],["2002-08-21",59.2,60.8,57.6,60.8,424.0],["2002-08-22",62.4,62.4,59.2,60.8,450.0],["2002-08-23",60.8,62.4,59.2,62.4,346.0],["2002-08-26",62.4,65.6,60.8,62.4,516.0],["2002-08-27",64.0,64.0,59.2,62.4,339.0],["2002-08-28",64.0,65.6,59.2,59.2,683.0],["2002-08-29",62.4,65.6,57.6,65.6,684.0],["2002-08-30",62.4,65.6,60.8,62.4,657.0],["2002-09-03",62.4,62.4,57.6,62.4,1156.0],["2002-09-04",60.8,64.0,60.8,60.8,401.0],["2002-09-05",60.8,64.0,59.2,62.4,674.0],["2002-09-06",59.2,60.8,59.2,59.2,416.0],["2002-09-09",59.2,62.4,57.6,59.2,662.0],["2002-09-10",62.4,62.4,56.0,57.6,831.0],["2002-09-11",57.6,64.0,57.6,57.6,576.0],["2002-09-12",57.6,62.4,52.8,57.6,678.0],["2002-09-13",54.4,59.2,51.2,56.0,616.0],["2002-09-16",56.0,57.6,52.8,56.0,751.0],["2002-09-17",54.4,56.0,49.6,51.2,1097.0],["2002-09-18",56.0,62.4,51.2,56.0,1926.0],["2002-09-19",59.2,59.2,52.8,52.8,516.0],["2002-09-20",52.8,57.6,51.2,54.4,615.0],["2002-09-23",60.8,62.4,54.4,57.6,2616.0],["2002-09-24",56.0,57.6,43.2,48.0,5818.0],["2002-09-25",49.6,51.2,44.8,46.4,2420.0],["2002-09-26",46.4,49.6,38.4,43.2,2110.0],["2002-09-27",43.2,46.4,40.0,43.2,1536.0],["2002-09-30",43.2,44.8,40.0,43.2,2204.0],["2002-10-01",43.2,44.8,40.0,43.2,1360.0],["2002-10-02",48.0,49.6,43.2,44.8,4402.0],["2002-10-03",44.8,44.8,40.0,43.2,1964.0],["2002-10-04",43.2,44.8,40.0,43.2,708.0],["2002-10-07",40.0,43.2,40.0,43.2,671.0],["2002-10-08",41.6,43.2,40.0,41.6,625.0],["2002-10-09",41.6,41.6,35.2,36.8,1188.0],["2002-10-10",40.0,40.0,35.2,40.0,834.0],["2002-10-11",36.8,40.0,35.2,40.0,1135.0],["2002-10-14",40.0,40.0,36.8,38.4,379.0],["2002-10-15",38.4,40.0,36.8,38.4,1375.0],["2002-10-16",36.8,38.4,36.8,38.4,333.0],["2002-10-17",40.0,43.2,38.4,40.0,1318.0],["2002-10-18",40.0,40.0,36.8,40.0,428.0],["2002-10-21",40.0,40.0,36.8,40.0,363.0],["2002-10-22",40.0,40.0,36.8,38.4,603.0],["2002-10-23",36.8,40.0,36.8,38.4,818.0],["2002-10-24",38.4,41.6,36.8,40.0,1374.0],["2002-10-25",36.8,41.6,36.8,41.6,587.0],["2002-10-28",41.6,41.6,38.4,38.4,1293.0],["2002-10-29",38.4,40.0,36.8,40.0,338.0],["2002-10-30",38.4,40.0,36.8,40.0,788.0],["2002-10-31",40.0,41.6,36.8,36.8,1043.0],["2002-11-01",36.8,54.4,36.8,51.2,6758.0],["2002-11-04",54.4,54.4,46.4,51.2,4680.0],["2002-11-05",48.0,56.0,48.0,54.4,2176.0],["2002-11-06",56.0,64.0,54.4,62.4,2002.0],["2002-11-07",62.4,86.4,62.4,78.4,5753.0],["2002-11-08",78.4,84.8,62.4,70.4,2696.0],["2002-11-11",67.2,81.6,65.6,67.2,1125.0],["2002-11-12",75.2,75.2,62.4,62.4,2444.0],["2002-11-13",64.0,67.2,56.0,57.6,3056.0],["2002-11-14",57.6,62.4,49.6,49.6,8411.0],["2002-11-15",52.8,54.4,49.6,54.4,1521.0],["2002-11-18",54.4,54.4,49.6,51.2,1589.0],["2002-11-19",54.4,54.4,51.2,52.8,754.0],["2002-11-20",54.4,54.4,49.6,52.8,1202.0],["2002-11-21",52.8,57.6,51.2,52.8,3929.0],["2002-11-22",54.4,56.0,49.6,54.4,2796.0],["2002-11-25",52.8,54.4,51.2,52.8,2093.0],["2002-11-26",52.8,56.0,52.8,56.0,1943.0],["2002-11-27",54.4,65.6,52.8,62.4,13036.0],["2002-11-29",80.0,96.0,76.8,92.8,24811.0],["2002-12-02",92.8,94.4,76.8,81.6,11704.0],["2002-12-03",81.6,81.6,73.6,76.8,3448.0],["2002-12-04",76.8,78.4,64.0,75.2,2251.0],["2002-12-05",76.8,76.8,67.2,73.6,2616.0],["2002-12-06",73.6,73.6,67.2,68.8,1691.0],["2002-12-09",67.2,73.6,67.2,70.4,1811.0],["2002-12-10",68.8,76.8,68.8,73.6,1442.0],["2002-12-11",76.8,84.8,75.2,80.0,5113.0],["2002-12-12",96.0,105.6,89.6,105.6,36887.0],["2002-12-13",104.0,104.0,89.6,94.4,13852.0],["2002-12-16",99.2,100.8,89.6,91.2,4463.0],["2002-12-17",89.6,91.2,81.6,88.0,3892.0],["2002-12-18",83.2,88.0,80.0,84.8,2769.0],["2002-12-19",84.8,84.8,80.0,81.6,2182.0],["2002-12-20",83.2,89.6,81.6,84.8,4230.0],["2002-12-23",86.4,91.2,83.2,86.4,3724.0],["2002-12-24",83.2,86.4,81.6,84.8,907.0],["2002-12-26",84.8,84.8,78.4,80.0,1408.0],["2002-12-27",81.6,81.6,72.0,78.4,2217.0],["2002-12-30",73.6,86.4,70.4,75.2,2018.0],["2002-12-31",76.8,78.4,72.0,75.2,1947.0],["2003-01-02",73.6,80.0,73.6,75.2,1549.0],["2003-01-03",75.2,78.4,75.2,76.8,1044.0],["2003-01-06",76.8,76.8,67.2,75.2,2610.0],["2003-01-07",73.6,80.0,72.0,78.4,2327.0],["2003-01-08",86.4,86.4,80.0,84.8,7229.0],["2003-01-09",84.8,86.4,76.8,78.4,3434.0],["2003-01-10",76.8,81.6,73.6,78.4,1686.0],["2003-01-13",86.4,86.4,78.4,78.4,4354.0],["2003-01-14",80.0,81.6,76.8,78.4,1663.0],["2003-01-15",76.8,80.0,75.2,78.4,1555.0],["2003-01-16",78.4,80.0,75.2,80.0,1396.0],["2003-01-17",76.8,78.4,72.0,75.2,1135.0],["2003-01-21",73.6,75.2,68.8,73.6,2364.0],["2003-01-22",68.8,73.6,64.0,70.4,2761.0],["2003-01-23",70.4,70.4,62.4,67.2,2876.0],["2003-01-24",68.8,68.8,60.8,62.4,1246.0],["2003-01-27",60.8,62.4,52.8,56.0,2224.0],["2003-01-28",59.2,62.4,54.4,59.2,805.0],["2003-01-29",57.6,60.8,54.4,56.0,1593.0],["2003-01-30",57.6,59.2,56.0,57.6,1113.0],["2003-01-31",56.0,62.4,56.0,59.2,2124.0],["2003-02-03",60.8,62.4,57.6,59.2,904.0],["2003-02-04",56.0,60.8,54.4,56.0,1268.0],["2003-02-05",57.6,59.2,54.4,56.0,379.0],["2003-02-06",56.0,57.6,56.0,57.6,692.0],["2003-02-07",52.8,59.2,52.8,54.4,739.0],["2003-02-10",52.8,57.6,52.8,57.6,1247.0],["2003-02-11",62.4,70.4,60.8,60.8,9481.0],["2003-02-12",64.0,72.0,57.6,60.8,1198.0],["2003-02-13",59.2,60.8,56.0,56.0,1265.0],["2003-02-14",57.6,57.6,51.2,56.0,2114.0],["2003-02-18",54.4,54.4,49.6,51.2,2911.0],["2003-02-19",51.2,52.8,48.0,49.6,2975.0],["2003-02-20",49.6,51.2,48.0,49.6,793.0],["2003-02-21",49.6,49.6,44.8,49.6,1881.0],["2003-02-24",46.4,49.6,44.8,44.8,988.0],["2003-02-25",44.8,48.0,44.8,48.0,935.0],["2003-02-26",49.6,49.6,44.8,46.4,312.0],["2003-02-27",48.0,48.0,46.4,48.0,466.0],["2003-02-28",48.0,49.6,44.8,48.0,737.0],["2003-03-03",46.4,48.0,46.4,46.4,427.0],["2003-03-04",46.4,48.0,46.4,46.4,434.0],["2003-03-05",46.4,46.4,44.8,46.4,703.0],["2003-03-06",44.8,46.4,43.2,46.4,1198.0],["2003-03-07",44.8,46.4,43.2,43.2,609.0],["2003-03-10",43.2,48.0,41.6,43.2,1094.0],["2003-03-11",41.6,44.8,40.0,40.0,1086.0],["2003-03-12",40.0,43.2,40.0,41.6,461.0],["2003-03-13",40.0,43.2,40.0,43.2,859.0],["2003-03-14",43.2,46.4,41.6,44.8,1196.0],["2003-03-17",46.4,46.4,41.6,43.2,470.0],["2003-03-18",41.6,62.4,41.6,52.8,10365.0],["2003-03-19",54.4,54.4,46.4,49.6,1502.0],["2003-03-20",51.2,51.2,46.4,48.0,591.0],["2003-03-21",48.0,48.0,43.2,46.4,2272.0],["2003-03-24",44.8,46.4,43.2,44.8,1101.0],["2003-03-25",44.8,49.6,43.2,44.8,816.0],["2003-03-26",44.8,46.4,43.2,44.8,653.0],["2003-03-27",46.4,52.8,46.4,49.6,4873.0],["2003-03-28",49.6,51.2,44.8,48.0,1658.0],["2003-03-31",46.4,49.6,44.8,49.6,1003.0],["2003-04-01",46.4,49.6,44.8,48.0,1189.0],["2003-04-02",72.0,91.2,65.6,70.4,61609.0],["2003-04-03",75.2,75.2,59.2,60.8,13430.0],["2003-04-04",64.0,67.2,56.0,57.6,9580.0],["2003-04-07",59.2,60.8,54.4,57.6,7576.0],["2003-04-08",54.4,57.6,51.2,51.2,3440.0],["2003-04-09",51.2,57.6,51.2,56.0,2289.0],["2003-04-10",57.6,65.6,54.4,59.2,8490.0],["2003-04-11",62.4,62.4,56.0,57.6,4184.0],["2003-04-14",59.2,60.8,54.4,56.0,2946.0],["2003-04-15",57.6,57.6,52.8,54.4,2944.0],["2003-04-16",60.8,64.0,57.6,59.2,10413.0],["2003-04-17",57.6,60.8,56.0,57.6,2219.0],["2003-04-21",59.2,60.8,56.0,59.2,1636.0],["2003-04-22",60.8,60.8,56.0,57.6,2692.0],["2003-04-23",57.6,60.8,56.0,57.6,1514.0],["2003-04-24",57.6,67.2,57.6,65.6,10333.0],["2003-04-25",68.8,73.6,60.8,64.0,4251.0],["2003-04-28",60.8,67.2,57.6,64.0,2058.0],["2003-04-29",64.0,68.8,60.8,62.4,1986.0],["2003-04-30",64.0,64.0,59.2,62.4,2248.0],["2003-05-01",62.4,62.4,59.2,62.4,1404.0],["2003-05-02",92.8,92.8,73.6,76.8,52343.0],["2003-05-05",80.0,81.6,73.6,75.2,8749.0],["2003-05-06",75.2,80.0,68.8,73.6,5720.0],["2003-05-07",73.6,78.4,72.0,78.4,6857.0],["2003-05-08",78.4,81.6,75.2,78.4,4044.0],["2003-05-09",80.0,80.0,75.2,78.4,2283.0],["2003-05-12",75.2,78.4,70.4,73.6,4698.0],["2003-05-13",70.4,75.2,70.4,72.0,2668.0],["2003-05-14",72.0,72.0,64.0,67.2,4248.0],["2003-05-15",65.6,73.6,65.6,70.4,3271.0],["2003-05-16",73.6,84.8,70.4,78.4,11690.0],["2003-05-19",76.8,94.4,72.0,94.4,11843.0],["2003-05-20",92.8,96.0,81.6,86.4,7967.0],["2003-05-21",96.0,104.0,91.2,94.4,13591.0],["2003-05-22",96.0,99.2,84.8,89.6,8946.0],["2003-05-23",105.6,120.0,97.6,105.6,68886.0],["2003-05-27",112.0,124.8,100.8,116.8,32670.0],["2003-05-28",124.8,136.0,120.0,124.8,31911.0],["2003-05-29",128.0,131.2,113.6,116.8,19095.0],["2003-05-30",126.4,126.4,105.6,107.2,26334.0],["2003-06-02",110.4,123.2,108.8,110.4,29492.0],["2003-06-03",110.4,115.2,104.0,105.6,11220.0],["2003-06-04",107.2,110.4,104.0,108.8,11636.0],["2003-06-05",108.8,124.8,107.2,121.6,16086.0],["2003-06-06",152.0,158.4,124.8,145.6,43898.0],["2003-06-09",147.2,211.2,136.0,192.0,57294.0],["2003-06-10",257.6,280.0,208.0,211.2,153878.0],["2003-06-11",209.6,220.8,179.2,193.6,44171.0],["2003-06-12",225.6,235.2,208.0,220.8,55593.0],["2003-06-13",222.4,236.8,219.2,232.0,20138.0],["2003-06-16",238.4,240.0,204.8,212.8,19729.0],["2003-06-17",208.0,212.8,179.2,192.0,37843.0],["2003-06-18",206.4,216.0,200.0,208.0,22511.0],["2003-06-19",200.0,212.8,184.0,193.6,13415.0],["2003-06-20",200.0,200.0,184.0,190.4,8299.0],["2003-06-23",204.8,219.2,196.8,201.6,38460.0],["2003-06-24",201.6,204.8,185.6,192.0,10635.0],["2003-06-25",192.0,192.0,182.4,184.0,9742.0],["2003-06-26",182.4,185.6,161.6,166.4,22908.0],["2003-06-27",169.6,176.0,153.6,169.6,22795.0],["2003-06-30",164.8,169.6,158.4,161.6,11752.0],["2003-07-01",166.4,168.0,147.2,153.6,12238.0],["2003-07-02",168.0,169.6,158.4,164.8,28977.0],["2003-07-03",161.6,164.8,158.4,161.6,6139.0],["2003-07-07",166.4,166.4,155.2,156.8,9078.0],["2003-07-08",155.2,172.8,148.8,168.0,23594.0],["2003-07-09",168.0,168.0,158.4,160.0,14449.0],["2003-07-10",168.0,182.4,150.4,158.4,46773.0],["2003-07-11",163.2,163.2,155.2,158.4,15179.0],["2003-07-14",156.8,161.6,153.6,153.6,10082.0],["2003-07-15",155.2,156.8,150.4,150.4,7289.0],["2003-07-16",153.6,155.2,147.2,148.8,5880.0],["2003-07-17",147.2,148.8,137.6,140.8,10446.0],["2003-07-18",142.4,144.0,136.0,139.2,5148.0],["2003-07-21",136.0,140.8,134.4,134.4,2750.0],["2003-07-22",134.4,137.6,128.0,129.6,6972.0],["2003-07-23",132.8,152.0,131.2,152.0,10637.0],["2003-07-24",153.6,156.8,140.8,148.8,5753.0],["2003-07-25",145.6,152.0,140.8,142.4,3660.0],["2003-07-28",140.8,145.6,137.6,140.8,3421.0],["2003-07-29",142.4,150.4,136.0,144.0,4238.0],["2003-07-30",144.0,148.8,139.2,147.2,3644.0],["2003-07-31",140.8,153.6,140.8,147.2,6659.0],["2003-08-01",147.2,152.0,140.8,144.0,3809.0],["2003-08-04",142.4,145.6,139.2,140.8,3640.0],["2003-08-05",144.0,145.6,137.6,140.8,3366.0],["2003-08-06",136.0,140.8,134.4,137.6,5871.0],["2003-08-07",139.2,140.8,126.4,129.6,5234.0],["2003-08-08",128.0,134.4,126.4,134.4,2783.0],["2003-08-11",131.2,136.0,128.0,134.4,3116.0],["2003-08-12",134.4,137.6,129.6,132.8,13212.0],["2003-08-13",131.2,150.4,131.2,142.4,19835.0],["2003-08-14",147.2,148.8,140.8,145.6,6771.0],["2003-08-15",142.4,145.6,136.0,140.8,2645.0],["2003-08-18",134.4,145.6,131.2,140.8,3668.0],["2003-08-19",140.8,142.4,136.0,137.6,3000.0],["2003-08-20",139.2,144.0,134.4,144.0,4618.0],["2003-08-21",164.8,204.8,158.4,190.4,155741.0],["2003-08-22",187.2,187.2,168.0,169.6,31441.0],["2003-08-25",166.4,169.6,153.6,161.6,16931.0],["2003-08-26",156.8,179.2,153.6,164.8,11709.0],["2003-08-27",161.6,166.4,160.0,160.0,6413.0],["2003-08-28",160.0,172.8,160.0,168.0,8913.0],["2003-08-29",169.6,171.2,163.2,168.0,5244.0],["2003-09-02",225.6,232.0,192.0,206.4,134520.0],["2003-09-03",211.2,217.6,193.6,196.8,34914.0],["2003-09-04",196.8,209.6,187.2,203.2,20146.0],["2003-09-05",201.6,217.6,195.2,214.4,24413.0],["2003-09-08",216.0,228.8,216.0,224.0,30785.0],["2003-09-09",227.2,228.8,217.6,227.2,18200.0],["2003-09-10",220.8,222.4,209.6,219.2,12166.0],["2003-09-11",216.0,224.0,209.6,220.8,8256.0],["2003-09-12",228.8,262.4,224.0,254.4,49481.0],["2003-09-15",278.4,292.8,265.6,270.4,46623.0],["2003-09-16",278.4,288.0,248.0,254.4,21452.0],["2003-09-17",256.0,264.0,240.0,251.2,14339.0],["2003-09-18",256.0,265.6,248.0,262.4,12596.0],["2003-09-19",268.8,272.0,259.2,262.4,8332.0],["2003-09-22",260.8,280.0,248.0,262.4,14351.0],["2003-09-23",289.6,292.8,268.8,283.2,30529.0],["2003-09-24",288.0,288.0,264.0,268.8,22113.0],["2003-09-25",275.2,275.2,240.0,240.0,17124.0],["2003-09-26",241.6,252.8,238.4,244.8,8398.0],["2003-09-29",248.0,256.0,230.4,235.2,11865.0],["2003-09-30",235.2,240.0,224.0,225.6,9199.0],["2003-10-01",227.2,240.0,225.6,233.6,7645.0],["2003-10-02",246.4,265.6,232.0,241.6,6597.0],["2003-10-03",243.2,249.6,235.2,238.4,6711.0],["2003-10-06",249.6,256.0,243.2,246.4,9135.0],["2003-10-07",248.0,254.4,240.0,248.0,5456.0],["2003-10-08",240.0,254.4,240.0,241.6,4885.0],["2003-10-09",249.6,249.6,235.2,243.2,4928.0],["2003-10-10",248.0,248.0,236.8,238.4,6314.0],["2003-10-13",240.0,240.0,233.6,233.6,5803.0],["2003-10-14",235.2,251.2,233.6,243.2,8932.0],["2003-10-15",246.4,251.2,240.0,241.6,5774.0],["2003-10-16",241.6,248.0,236.8,238.4,4547.0],["2003-10-17",243.2,243.2,233.6,240.0,5674.0],["2003-10-20",238.4,240.0,233.6,233.6,3622.0],["2003-10-21",238.4,241.6,228.8,240.0,9085.0],["2003-10-22",238.4,241.6,235.2,240.0,6204.0],["2003-10-23",235.2,241.6,232.0,238.4,5334.0],["2003-10-24",235.2,240.0,228.8,233.6,4601.0],["2003-10-27",230.4,236.8,222.4,224.0,5389.0],["2003-10-28",228.8,232.0,212.8,216.0,8064.0],["2003-10-29",216.0,217.6,201.6,206.4,15746.0],["2003-10-30",201.6,211.2,200.0,206.4,5878.0],["2003-10-31",203.2,206.4,200.0,201.6,5035.0],["2003-11-03",201.6,225.6,201.6,216.0,13613.0],["2003-11-04",216.0,217.6,206.4,209.6,5773.0],["2003-11-05",211.2,211.2,201.6,206.4,6064.0],["2003-11-06",203.2,206.4,201.6,204.8,3538.0],["2003-11-07",232.0,240.0,216.0,220.8,26032.0],["2003-11-10",219.2,219.2,206.4,208.0,8129.0],["2003-11-11",208.0,216.0,206.4,212.8,5518.0],["2003-11-12",216.0,222.4,209.6,212.8,3487.0],["2003-11-13",212.8,222.4,211.2,219.2,5236.0],["2003-11-14",224.0,228.8,208.0,209.6,7568.0],["2003-11-17",211.2,211.2,201.6,201.6,4571.0],["2003-11-18",203.2,209.6,200.0,204.8,3887.0],["2003-11-19",214.4,227.2,208.0,212.8,9867.0],["2003-11-20",216.0,219.2,209.6,216.0,3623.0],["2003-11-21",224.0,240.0,211.2,212.8,3496.0],["2003-11-24",227.2,230.4,217.6,224.0,11439.0],["2003-11-25",235.2,241.6,227.2,233.6,15901.0],["2003-11-26",238.4,240.0,224.0,228.8,4817.0],["2003-11-28",227.2,232.0,224.0,232.0,2414.0],["2003-12-01",232.0,236.8,224.0,230.4,5874.0],["2003-12-02",227.2,246.4,227.2,235.2,13095.0],["2003-12-03",236.8,251.2,233.6,240.0,22927.0],["2003-12-04",236.8,248.0,236.8,241.6,5089.0],["2003-12-05",241.6,244.8,236.8,240.0,4701.0],["2003-12-08",241.6,241.6,224.0,224.0,6296.0],["2003-12-09",219.2,224.0,211.2,212.8,6888.0],["2003-12-10",214.4,217.6,208.0,212.8,4873.0],["2003-12-11",227.2,232.0,219.2,220.8,9908.0],["2003-12-12",220.8,225.6,216.0,222.4,2689.0],["2003-12-15",227.2,232.0,216.0,216.0,4821.0],["2003-12-16",222.4,222.4,214.4,220.8,3075.0],["2003-12-17",209.6,216.0,206.4,212.8,1988.0],["2003-12-18",212.8,216.0,208.0,216.0,2926.0],["2003-12-19",216.0,216.0,209.6,211.2,1864.0],["2003-12-22",208.0,209.6,203.2,206.4,3479.0],["2003-12-23",206.4,211.2,203.2,204.8,2848.0],["2003-12-24",208.0,209.6,203.2,208.0,1543.0],["2003-12-26",201.6,208.0,201.6,204.8,1301.0],["2003-12-29",203.2,206.4,200.0,203.2,3604.0],["2003-12-30",203.2,208.0,201.6,208.0,4221.0],["2003-12-31",214.4,214.4,206.4,212.8,6141.0],["2004-01-02",212.8,227.2,212.8,220.8,6048.0],["2004-01-05",232.0,233.6,224.0,232.0,8738.0],["2004-01-06",230.4,236.8,225.6,232.0,5111.0],["2004-01-07",228.8,232.0,220.8,228.8,6276.0],["2004-01-08",225.6,240.0,222.4,236.8,8689.0],["2004-01-09",235.2,252.8,228.8,240.0,14258.0],["2004-01-12",244.8,257.6,241.6,248.0,9967.0],["2004-01-13",248.0,256.0,240.0,244.8,6341.0],["2004-01-14",262.4,268.8,252.8,256.0,25444.0],["2004-01-15",257.6,257.6,244.8,246.4,6077.0],["2004-01-16",246.4,254.4,240.0,254.4,6954.0],["2004-01-20",254.4,254.4,240.0,249.6,5481.0],["2004-01-21",248.0,268.8,246.4,259.2,14501.0],["2004-01-22",273.6,281.6,262.4,267.2,34709.0],["2004-01-23",270.4,272.0,249.6,264.0,9783.0],["2004-01-26",262.4,273.6,259.2,264.0,5709.0],["2004-01-27",268.8,275.2,264.0,265.6,6069.0],["2004-01-28",272.0,275.2,251.2,252.8,5840.0],["2004-01-29",265.6,265.6,240.0,243.2,5855.0],["2004-01-30",248.0,270.4,243.2,260.8,5293.0],["2004-02-02",260.8,267.2,257.6,265.6,3406.0],["2004-02-03",264.0,268.8,259.2,265.6,4140.0],["2004-02-04",265.6,267.2,240.0,240.0,13348.0],["2004-02-05",248.0,256.0,224.0,227.2,9148.0],["2004-02-06",232.0,241.6,227.2,238.4,4861.0],["2004-02-09",238.4,241.6,232.0,232.0,3497.0],["2004-02-10",233.6,243.2,232.0,232.0,3994.0],["2004-02-11",240.0,240.0,233.6,235.2,3383.0],["2004-02-12",240.0,265.6,236.8,252.8,11403.0],["2004-02-13",246.4,252.8,241.6,241.6,3582.0],["2004-02-17",244.8,248.0,235.2,238.4,2909.0],["2004-02-18",248.0,248.0,236.8,244.8,4175.0],["2004-02-19",248.0,248.0,238.4,243.2,2517.0],["2004-02-20",241.6,244.8,232.0,235.2,5162.0],["2004-02-23",243.2,244.8,232.0,233.6,2894.0],["2004-02-24",232.0,235.2,216.0,220.8,6910.0],["2004-02-25",220.8,224.0,219.2,219.2,3321.0],["2004-02-26",217.6,232.0,216.0,228.8,2529.0],["2004-02-27",225.6,232.0,222.4,222.4,2681.0],["2004-03-01",225.6,230.4,222.4,228.8,3428.0],["2004-03-02",228.8,228.8,224.0,224.0,3078.0],["2004-03-03",243.2,264.0,238.4,243.2,34296.0],["2004-03-04",244.8,254.4,235.2,241.6,8666.0],["2004-03-05",243.2,243.2,235.2,235.2,4159.0],["2004-03-08",233.6,238.4,227.2,230.4,3448.0],["2004-03-09",228.8,230.4,220.8,220.8,5559.0],["2004-03-10",225.6,227.2,219.2,222.4,2943.0],["2004-03-11",219.2,224.0,212.8,219.2,5213.0],["2004-03-12",219.2,224.0,217.6,222.4,2480.0],["2004-03-15",227.2,227.2,214.4,219.2,3014.0],["2004-03-16",217.6,217.6,206.4,209.6,4991.0],["2004-03-17",216.0,220.8,209.6,220.8,2897.0],["2004-03-18",217.6,230.4,216.0,227.2,3538.0],["2004-03-19",224.0,227.2,220.8,224.0,1019.0],["2004-03-22",220.8,224.0,208.0,212.8,4091.0],["2004-03-23",214.4,216.0,204.8,204.8,4111.0],["2004-03-24",206.4,209.6,203.2,204.8,2668.0],["2004-03-25",204.8,209.6,203.2,208.0,3931.0],["2004-03-26",209.6,216.0,206.4,212.8,2746.0],["2004-03-29",220.8,222.4,209.6,209.6,2157.0],["2004-03-30",217.6,222.4,211.2,212.8,4771.0],["2004-03-31",212.8,217.6,209.6,211.2,2323.0],["2004-04-01",208.0,217.6,208.0,211.2,2018.0],["2004-04-02",212.8,217.6,209.6,212.8,2092.0],["2004-04-05",211.2,216.0,185.6,193.6,19601.0],["2004-04-06",193.6,195.2,187.2,190.4,8523.0],["2004-04-07",190.4,192.0,182.4,188.8,6909.0],["2004-04-08",188.8,192.0,179.2,182.4,7740.0],["2004-04-12",179.2,184.0,176.0,179.2,5679.0],["2004-04-13",179.2,182.4,166.4,174.4,11417.0],["2004-04-14",172.8,176.0,166.4,172.8,4458.0],["2004-04-15",176.0,188.8,168.0,184.0,6801.0],["2004-04-16",188.8,192.0,174.4,185.6,6520.0],["2004-04-19",188.8,195.2,180.8,190.4,6256.0],["2004-04-20",192.0,196.8,187.2,188.8,5198.0],["2004-04-21",190.4,201.6,179.2,180.8,3103.0],["2004-04-22",187.2,192.0,180.8,182.4,5464.0],["2004-04-23",182.4,182.4,177.6,179.2,3691.0],["2004-04-26",182.4,203.2,179.2,200.0,17065.0],["2004-04-27",206.4,206.4,184.0,187.2,9254.0],["2004-04-28",192.0,195.2,179.2,185.6,4273.0],["2004-04-29",182.4,187.2,155.2,158.4,12244.0],["2004-04-30",172.8,174.4,156.8,161.6,5996.0],["2004-05-03",171.2,171.2,155.2,161.6,4169.0],["2004-05-04",160.0,164.8,155.2,156.8,3305.0],["2004-05-05",155.2,158.4,137.6,148.8,5965.0],["2004-05-06",134.4,174.4,132.8,161.6,20224.0],["2004-05-07",164.8,164.8,156.8,163.2,3533.0],["2004-05-10",164.8,168.0,147.2,148.8,3834.0],["2004-05-11",160.0,160.0,148.8,153.6,2314.0],["2004-05-12",156.8,156.8,144.0,152.0,4073.0],["2004-05-13",153.6,155.2,144.0,150.4,2754.0],["2004-05-14",150.4,152.0,140.8,145.6,2461.0],["2004-05-17",136.0,145.6,136.0,137.6,3329.0],["2004-05-18",144.0,144.0,136.0,140.8,3879.0],["2004-05-19",144.0,147.2,140.8,144.0,5839.0],["2004-05-20",148.8,148.8,136.0,140.8,6685.0],["2004-05-21",136.0,142.4,128.0,131.2,5396.0],["2004-05-24",134.4,134.4,128.0,134.4,3614.0],["2004-05-25",134.4,136.0,129.6,132.8,4420.0],["2004-05-26",136.0,147.2,134.4,140.8,4716.0],["2004-05-27",142.4,147.2,136.0,140.8,2321.0],["2004-05-28",134.4,140.8,134.4,136.0,1494.0],["2004-06-01",131.2,144.0,131.2,140.8,2591.0],["2004-06-02",142.4,152.0,142.4,150.4,5065.0],["2004-06-03",155.2,155.2,145.6,148.8,2301.0],["2004-06-04",150.4,163.2,145.6,155.2,7199.0],["2004-06-07",158.4,160.0,148.8,150.4,5294.0],["2004-06-08",164.8,192.0,161.6,177.6,65880.0],["2004-06-09",176.0,176.0,160.0,161.6,11248.0],["2004-06-10",168.0,171.2,161.6,163.2,6117.0],["2004-06-14",168.0,168.0,156.8,163.2,9810.0],["2004-06-15",166.4,166.4,153.6,158.4,5272.0],["2004-06-16",156.8,158.4,152.0,155.2,3981.0],["2004-06-17",150.4,150.4,144.0,148.8,3442.0],["2004-06-18",147.2,152.0,144.0,150.4,2122.0],["2004-06-21",145.6,150.4,144.0,145.6,2913.0],["2004-06-22",148.8,150.4,140.8,142.4,4413.0],["2004-06-23",144.0,150.4,144.0,148.8,2413.0],["2004-06-24",148.8,150.4,144.0,144.0,1329.0],["2004-06-25",148.8,150.4,144.0,147.2,1543.0],["2004-06-28",145.6,148.8,144.0,145.6,2011.0],["2004-06-29",144.0,150.4,139.2,139.2,2592.0],["2004-06-30",148.8,148.8,142.4,144.0,2189.0],["2004-07-01",148.8,148.8,139.2,140.8,3154.0],["2004-07-02",148.8,148.8,140.8,144.0,2759.0],["2004-07-06",142.4,144.0,137.6,140.8,2905.0],["2004-07-07",137.6,140.8,137.6,137.6,2113.0],["2004-07-08",137.6,140.8,131.2,136.0,2996.0],["2004-07-09",140.8,142.4,134.4,136.0,2556.0],["2004-07-12",134.4,144.0,132.8,144.0,3550.0],["2004-07-13",144.0,148.8,139.2,145.6,3845.0],["2004-07-14",137.6,155.2,137.6,152.0,8819.0],["2004-07-15",150.4,152.0,145.6,145.6,2093.0],["2004-07-16",145.6,150.4,139.2,142.4,2235.0],["2004-07-19",147.2,147.2,134.4,142.4,3348.0],["2004-07-20",139.2,142.4,132.8,137.6,2356.0],["2004-07-21",139.2,140.8,132.8,132.8,2911.0],["2004-07-22",137.6,137.6,131.2,136.0,1897.0],["2004-07-23",134.4,140.8,129.6,139.2,2294.0],["2004-07-26",139.2,142.4,131.2,132.8,2781.0],["2004-07-27",142.4,148.8,134.4,142.4,8935.0],["2004-07-28",139.2,140.8,131.2,132.8,5868.0],["2004-07-29",136.0,136.0,123.2,129.6,8654.0],["2004-07-30",131.2,134.4,123.2,128.0,5894.0],["2004-08-02",128.0,134.4,123.2,124.8,2046.0],["2004-08-03",128.0,128.0,124.8,124.8,1224.0],["2004-08-04",123.2,126.4,120.0,124.8,2023.0],["2004-08-05",121.6,126.4,120.0,123.2,2736.0],["2004-08-06",118.4,123.2,112.0,115.2,3651.0],["2004-08-09",112.0,118.4,110.4,110.4,1644.0],["2004-08-10",110.4,112.0,100.8,104.0,4434.0],["2004-08-11",104.0,112.0,104.0,108.8,5197.0],["2004-08-12",113.6,118.4,110.4,116.8,4183.0],["2004-08-13",120.0,120.0,108.8,112.0,2039.0],["2004-08-16",116.8,118.4,110.4,113.6,864.0],["2004-08-17",115.2,115.2,110.4,113.6,1566.0],["2004-08-18",110.4,118.4,110.4,118.4,1594.0],["2004-08-19",121.6,121.6,116.8,118.4,2468.0],["2004-08-20",116.8,124.8,116.8,121.6,1781.0],["2004-08-23",124.8,134.4,124.8,129.6,3099.0],["2004-08-24",134.4,134.4,121.6,124.8,2191.0],["2004-08-25",128.0,129.6,121.6,124.8,1336.0],["2004-08-26",123.2,128.0,123.2,124.8,643.0],["2004-08-27",124.8,131.2,123.2,131.2,1364.0],["2004-08-30",131.2,140.8,128.0,137.6,4463.0],["2004-08-31",140.8,150.4,128.0,148.8,7935.0],["2004-09-01",150.4,152.0,139.2,147.2,4611.0],["2004-09-02",150.4,150.4,142.4,144.0,1641.0],["2004-09-03",142.4,152.0,136.0,150.4,2723.0],["2004-09-07",152.0,155.2,144.0,144.0,3792.0],["2004-09-08",145.6,150.4,139.2,139.2,1377.0],["2004-09-09",144.0,150.4,136.0,144.0,1833.0],["2004-09-10",147.2,147.2,137.6,140.8,1073.0],["2004-09-13",144.0,145.6,140.8,144.0,1383.0],["2004-09-14",142.4,148.8,142.4,148.8,2525.0],["2004-09-15",144.0,150.4,144.0,145.6,2197.0],["2004-09-16",147.2,148.8,144.0,145.6,548.0],["2004-09-17",140.8,145.6,140.8,145.6,765.0],["2004-09-20",152.0,153.6,145.6,147.2,1989.0],["2004-09-21",147.2,152.0,142.4,145.6,1166.0],["2004-09-22",147.2,147.2,140.8,145.6,1164.0],["2004-09-23",144.0,148.8,142.4,147.2,1193.0],["2004-09-24",147.2,148.8,140.8,147.2,1687.0],["2004-09-27",144.0,147.2,140.8,144.0,1024.0],["2004-09-28",140.8,144.0,140.8,144.0,1539.0],["2004-09-29",140.8,145.6,140.8,145.6,1086.0],["2004-09-30",148.8,153.6,144.0,148.8,6996.0],["2004-10-01",148.8,153.6,144.0,147.2,3718.0],["2004-10-04",147.2,168.0,147.2,164.8,23188.0],["2004-10-05",168.0,172.8,156.8,158.4,6814.0],["2004-10-06",158.4,163.2,155.2,158.4,2256.0],["2004-10-07",160.0,166.4,155.2,163.2,4941.0],["2004-10-08",166.4,182.4,163.2,174.4,16129.0],["2004-10-11",185.6,185.6,174.4,177.6,6714.0],["2004-10-12",177.6,187.2,169.6,182.4,5790.0],["2004-10-13",185.6,185.6,161.6,179.2,6597.0],["2004-10-14",176.0,176.0,164.8,164.8,4578.0],["2004-10-15",163.2,169.6,160.0,168.0,3174.0],["2004-10-18",174.4,179.2,169.6,174.4,5348.0],["2004-10-19",180.8,182.4,169.6,172.8,5894.0],["2004-10-20",182.4,206.4,179.2,198.4,47554.0],["2004-10-21",212.8,212.8,192.0,192.0,25178.0],["2004-10-22",200.0,201.6,182.4,184.0,10276.0],["2004-10-25",192.0,265.6,188.8,230.4,121761.0],["2004-10-26",230.4,259.2,209.6,228.8,58494.0],["2004-10-27",232.0,240.0,192.0,195.2,65116.0],["2004-10-28",200.0,204.8,188.8,196.8,54618.0],["2004-10-29",201.6,206.4,190.4,192.0,45783.0],["2004-11-01",206.4,219.2,201.6,217.6,69017.0],["2004-11-02",236.8,238.4,201.6,222.4,79309.0],["2004-11-03",188.8,193.6,184.0,187.2,58706.0],["2004-11-04",180.8,185.6,164.8,177.6,42209.0],["2004-11-05",174.4,187.2,172.8,180.8,15487.0],["2004-11-08",179.2,187.2,176.0,184.0,14780.0],["2004-11-09",177.6,182.4,172.8,176.0,12506.0],["2004-11-10",177.6,179.2,168.0,168.0,13201.0],["2004-11-11",168.0,171.2,152.0,155.2,28756.0],["2004-11-12",158.4,161.6,153.6,161.6,12473.0],["2004-11-15",163.2,164.8,155.2,155.2,7319.0],["2004-11-16",150.4,153.6,134.4,148.8,12653.0],["2004-11-17",148.8,156.8,147.2,152.0,7699.0],["2004-11-18",152.0,158.4,150.4,153.6,5102.0],["2004-11-19",156.8,158.4,152.0,153.6,5119.0],["2004-11-22",155.2,155.2,145.6,150.4,4712.0],["2004-11-23",166.4,172.8,158.4,163.2,21725.0],["2004-11-24",160.0,166.4,155.2,156.8,7030.0],["2004-11-26",160.0,172.8,158.4,161.6,8479.0],["2004-11-29",169.6,184.0,163.2,180.8,32445.0],["2004-11-30",187.2,188.8,176.0,180.8,21978.0],["2004-12-01",179.2,180.8,169.6,174.4,7754.0],["2004-12-02",174.4,180.8,169.6,171.2,8138.0],["2004-12-03",172.8,176.0,168.0,168.0,7533.0],["2004-12-06",168.0,172.8,168.0,172.8,6450.0],["2004-12-07",174.4,174.4,163.2,164.8,6644.0],["2004-12-08",166.4,168.0,160.0,168.0,8226.0],["2004-12-09",168.0,177.6,164.8,174.4,11854.0],["2004-12-10",176.0,177.6,172.8,177.6,7766.0],["2004-12-13",177.6,187.2,176.0,184.0,11613.0],["2004-12-14",185.6,187.2,180.8,180.8,9531.0],["2004-12-15",185.6,185.6,174.4,179.2,4499.0],["2004-12-16",180.8,180.8,172.8,176.0,5235.0],["2004-12-17",179.2,188.8,179.2,182.4,17914.0],["2004-12-20",190.4,192.0,185.6,187.2,9561.0],["2004-12-21",187.2,192.0,184.0,185.6,5644.0],["2004-12-22",184.0,187.2,180.8,182.4,4685.0],["2004-12-23",188.8,211.2,188.8,195.2,54066.0],["2004-12-27",208.0,217.6,204.8,214.4,45464.0],["2004-12-28",228.8,232.0,193.6,211.2,43918.0],["2004-12-29",209.6,212.8,201.6,206.4,12459.0],["2004-12-30",211.2,225.6,211.2,224.0,24148.0],["2004-12-31",227.2,233.6,222.4,227.2,26620.0],["2005-01-03",233.6,233.6,217.6,219.2,13636.0],["2005-01-04",230.4,268.8,224.0,260.8,138055.0],["2005-01-05",251.2,275.2,233.6,249.6,93948.0],["2005-01-06",264.0,326.4,264.0,291.2,205081.0],["2005-01-07",302.4,400.0,296.0,364.8,274031.0],["2005-01-10",416.0,486.4,364.8,380.8,464223.0],["2005-01-11",425.6,438.4,382.4,412.8,245989.0],["2005-01-12",446.4,448.0,417.6,441.6,133431.0],["2005-01-13",420.8,438.4,400.0,412.8,78815.0],["2005-01-14",446.4,448.0,416.0,432.0,115062.0],["2005-01-18",451.2,536.0,435.2,536.0,295082.0],["2005-01-19",585.6,686.4,550.4,648.0,640612.0],["2005-01-20",641.6,697.6,569.6,624.0,374974.0],["2005-01-21",648.0,672.0,608.0,640.0,205212.0],["2005-01-24",592.0,608.0,456.0,516.8,409552.0],["2005-01-25",579.2,592.0,539.2,576.0,228072.0],["2005-01-26",566.4,568.0,496.0,512.0,170632.0],["2005-01-27",464.0,520.0,444.8,483.2,174841.0],["2005-01-28",499.2,520.0,473.6,510.4,116673.0],["2005-01-31",552.0,555.2,528.0,539.2,100583.0],["2005-02-01",572.8,604.8,568.0,584.0,159332.0],["2005-02-02",600.0,606.4,544.0,584.0,113706.0],["2005-02-03",577.6,598.4,563.2,588.8,80709.0],["2005-02-04",579.2,588.8,566.4,569.6,57242.0],["2005-02-07",547.2,563.2,524.8,537.6,78722.0],["2005-02-08",528.0,536.0,488.0,488.0,67138.0],["2005-02-09",502.4,516.8,496.0,505.6,38289.0],["2005-02-10",505.6,513.6,488.0,491.2,34169.0],["2005-02-11",476.8,480.0,444.8,464.0,86640.0],["2005-02-14",467.2,470.4,428.8,433.6,65775.0],["2005-02-15",422.4,472.0,409.6,446.4,102003.0],["2005-02-16",438.4,480.0,433.6,459.2,73649.0],["2005-02-17",496.0,523.2,484.8,502.4,117353.0],["2005-02-18",500.8,508.8,480.0,488.0,33402.0],["2005-02-22",486.4,489.6,464.0,465.6,31073.0],["2005-02-23",478.4,480.0,457.6,467.2,19715.0],["2005-02-24",464.0,465.6,446.4,449.6,20430.0],["2005-02-25",460.8,462.4,420.8,427.2,47551.0],["2005-02-28",416.0,422.4,395.2,404.8,34864.0],["2005-03-01",401.6,438.4,400.0,419.2,31953.0],["2005-03-02",441.6,500.8,433.6,494.4,123645.0],["2005-03-03",488.0,488.0,444.8,449.6,60220.0],["2005-03-04",472.0,473.6,440.0,452.8,33346.0],["2005-03-07",452.8,465.6,438.4,456.0,30349.0],["2005-03-08",464.0,464.0,443.2,448.0,20178.0],["2005-03-09",449.6,457.6,441.6,446.4,17964.0],["2005-03-10",451.2,454.4,425.6,428.8,18641.0],["2005-03-11",448.0,452.8,430.4,438.4,17600.0],["2005-03-14",440.0,444.8,427.2,436.8,14182.0],["2005-03-15",446.4,456.0,438.4,441.6,20538.0],["2005-03-16",446.4,452.8,430.4,436.8,17303.0],["2005-03-17",435.2,440.0,416.0,422.4,15849.0],["2005-03-18",409.6,422.4,385.6,400.0,35633.0],["2005-03-21",388.8,398.4,364.8,369.6,25629.0],["2005-03-22",400.0,403.2,377.6,384.0,30290.0],["2005-03-23",392.0,392.0,368.0,372.8,15302.0],["2005-03-24",376.0,390.4,360.0,371.2,25333.0],["2005-03-28",384.0,387.2,361.6,368.0,19921.0],["2005-03-29",363.2,368.0,340.8,348.8,18979.0],["2005-03-30",345.6,368.0,323.2,347.2,56319.0],["2005-03-31",350.4,361.6,328.0,332.8,22212.0],["2005-04-01",340.8,344.0,334.4,337.6,13826.0],["2005-04-04",342.4,342.4,323.2,329.6,9063.0],["2005-04-05",328.0,329.6,316.8,323.2,15033.0],["2005-04-06",329.6,352.0,323.2,342.4,22856.0],["2005-04-07",353.6,361.6,347.2,356.8,18863.0],["2005-04-08",356.8,356.8,339.2,345.6,12274.0],["2005-04-11",348.8,352.0,345.6,348.8,7453.0],["2005-04-12",360.0,398.4,352.0,392.0,72353.0],["2005-04-13",387.2,388.8,355.2,355.2,35601.0],["2005-04-14",360.0,384.0,358.4,377.6,21483.0],["2005-04-15",380.8,387.2,364.8,372.8,20668.0],["2005-04-18",380.8,380.8,345.6,352.0,16949.0],["2005-04-19",355.2,363.2,350.4,360.0,12386.0],["2005-04-20",360.0,371.2,344.0,348.8,13765.0],["2005-04-21",350.4,356.8,328.0,339.2,19986.0],["2005-04-22",337.6,340.8,324.8,328.0,13339.0],["2005-04-25",324.8,332.8,323.2,326.4,9756.0],["2005-04-26",328.0,360.0,328.0,347.2,20423.0],["2005-04-27",342.4,345.6,326.4,331.2,12358.0],["2005-04-28",331.2,334.4,321.6,323.2,10598.0],["2005-04-29",328.0,331.2,304.0,320.0,16353.0],["2005-05-02",310.4,318.4,300.8,304.0,14480.0],["2005-05-03",308.8,316.8,304.0,312.0,11256.0],["2005-05-04",320.0,326.4,318.4,321.6,8990.0],["2005-05-05",326.4,355.2,324.8,347.2,25155.0],["2005-05-06",368.0,368.0,340.8,345.6,22496.0],["2005-05-09",345.6,350.4,329.6,337.6,11026.0],["2005-05-10",340.8,340.8,324.8,329.6,8216.0],["2005-05-11",334.4,336.0,320.0,328.0,8173.0],["2005-05-12",328.0,339.2,323.2,332.8,10843.0],["2005-05-13",332.8,336.0,321.6,329.6,7163.0],["2005-05-16",328.0,334.4,328.0,329.6,5902.0],["2005-05-17",384.0,401.6,368.0,380.8,88068.0],["2005-05-18",380.8,380.8,355.2,361.6,21141.0],["2005-05-19",363.2,412.8,356.8,408.0,51964.0],["2005-05-20",454.4,478.4,436.8,443.2,144483.0],["2005-05-23",467.2,472.0,443.2,451.2,38778.0],["2005-05-24",448.0,448.0,408.0,427.2,38187.0],["2005-05-25",448.0,451.2,432.0,435.2,39932.0],["2005-05-26",436.8,440.0,404.8,419.2,25690.0],["2005-05-27",425.6,432.0,412.8,420.8,16083.0],["2005-05-31",425.6,454.4,417.6,438.4,43884.0],["2005-06-01",441.6,454.4,430.4,443.2,24729.0],["2005-06-02",440.0,440.0,432.0,432.0,8301.0],["2005-06-03",432.0,433.6,419.2,420.8,12646.0],["2005-06-06",424.0,430.4,411.2,414.4,11839.0],["2005-06-07",416.0,425.6,408.0,422.4,14208.0],["2005-06-08",417.6,427.2,414.4,416.0,9978.0],["2005-06-09",416.0,422.4,409.6,412.8,7964.0],["2005-06-10",420.8,420.8,409.6,416.0,7448.0],["2005-06-13",419.2,435.2,411.2,432.0,16426.0],["2005-06-14",443.2,464.0,443.2,460.8,34164.0],["2005-06-15",462.4,497.6,432.0,492.8,74461.0],["2005-06-16",475.2,480.0,460.8,464.0,36884.0],["2005-06-17",475.2,478.4,448.0,460.8,21711.0],["2005-06-20",465.6,484.8,460.8,472.0,34752.0],["2005-06-21",472.0,475.2,454.4,460.8,16355.0],["2005-06-22",457.6,464.0,441.6,452.8,14143.0],["2005-06-23",451.2,460.8,441.6,446.4,11713.0],["2005-06-24",451.2,470.4,444.8,470.4,45777.0],["2005-06-27",470.4,473.6,456.0,460.8,13827.0],["2005-06-28",467.2,484.8,464.0,480.0,24179.0],["2005-06-29",489.6,521.6,480.0,500.8,64010.0],["2005-06-30",504.0,510.4,486.4,499.2,22248.0],["2005-07-01",510.4,524.8,500.8,523.2,28246.0],["2005-07-05",518.4,548.8,513.6,544.0,35275.0],["2005-07-06",553.6,564.8,524.8,531.2,50455.0],["2005-07-07",510.4,529.6,499.2,524.8,28213.0],["2005-07-08",529.6,532.8,510.4,521.6,20174.0],["2005-07-11",528.0,544.0,523.2,539.2,17939.0],["2005-07-12",545.6,563.2,540.8,558.4,27920.0],["2005-07-13",560.0,569.6,539.2,540.8,29207.0],["2005-07-14",552.0,568.0,508.8,510.4,54397.0],["2005-07-15",510.4,521.6,497.6,512.0,23000.0],["2005-07-18",520.0,536.0,508.8,520.0,28709.0],["2005-07-19",529.6,531.2,484.8,492.8,38813.0],["2005-07-20",492.8,500.8,468.8,484.8,28710.0],["2005-07-21",488.0,492.8,472.0,484.8,19834.0],["2005-07-22",483.2,488.0,472.0,475.2,10728.0],["2005-07-25",470.4,476.8,448.0,448.0,23761.0],["2005-07-26",451.2,465.6,451.2,459.2,13717.0],["2005-07-27",472.0,480.0,467.2,475.2,18923.0],["2005-07-28",473.6,484.8,468.8,484.8,13384.0],["2005-07-29",518.4,540.8,508.8,510.4,94615.0],["2005-08-01",523.2,523.2,491.2,494.4,23441.0],["2005-08-02",489.6,505.6,488.0,494.4,13124.0],["2005-08-03",488.0,502.4,480.0,496.0,16248.0],["2005-08-04",491.2,492.8,481.6,483.2,10709.0],["2005-08-05",483.2,494.4,481.6,483.2,15481.0],["2005-08-08",483.2,488.0,464.0,475.2,17504.0],["2005-08-09",470.4,475.2,462.4,467.2,11323.0],["2005-08-10",473.6,483.2,464.0,478.4,11803.0],["2005-08-11",473.6,480.0,468.8,470.4,5438.0],["2005-08-12",465.6,470.4,449.6,456.0,12389.0],["2005-08-15",454.4,459.2,448.0,454.4,9882.0],["2005-08-16",468.8,475.2,454.4,454.4,11716.0],["2005-08-17",457.6,457.6,448.0,454.4,7542.0],["2005-08-18",449.6,459.2,420.8,430.4,16569.0],["2005-08-19",443.2,462.4,441.6,448.0,12808.0],["2005-08-22",462.4,467.2,452.8,460.8,8622.0],["2005-08-23",470.4,472.0,460.8,467.2,9280.0],["2005-08-24",465.6,470.4,456.0,459.2,8594.0],["2005-08-25",457.6,464.0,448.0,451.2,7083.0],["2005-08-26",448.0,457.6,446.4,446.4,5810.0],["2005-08-29",440.0,449.6,432.0,449.6,11618.0],["2005-08-30",444.8,446.4,433.6,438.4,7629.0],["2005-08-31",448.0,452.8,438.4,446.4,9676.0],["2005-09-01",449.6,456.0,438.4,443.2,11251.0],["2005-09-02",440.0,446.4,435.2,438.4,5456.0],["2005-09-06",441.6,448.0,438.4,443.2,4416.0],["2005-09-07",440.0,446.4,440.0,441.6,5712.0],["2005-09-08",427.2,433.6,422.4,425.6,13106.0],["2005-09-09",425.6,428.8,414.4,417.6,11326.0],["2005-09-12",420.8,420.8,401.6,403.2,16236.0],["2005-09-13",400.0,401.6,372.8,379.2,22649.0],["2005-09-14",371.2,374.4,356.8,358.4,16759.0],["2005-09-15",358.4,358.4,340.8,350.4,15293.0],["2005-09-16",347.2,366.4,347.2,361.6,14828.0],["2005-09-19",366.4,377.6,364.8,372.8,12667.0],["2005-09-20",411.2,416.0,380.8,382.4,27961.0],["2005-09-21",379.2,384.0,361.6,364.8,10211.0],["2005-09-22",361.6,387.2,348.8,377.6,10026.0],["2005-09-23",380.8,387.2,366.4,376.0,5031.0],["2005-09-26",379.2,385.6,369.6,376.0,7246.0],["2005-09-27",376.0,377.6,369.6,372.8,5082.0],["2005-09-28",372.8,372.8,361.6,363.2,6035.0],["2005-09-29",361.6,364.8,358.4,364.8,3723.0],["2005-09-30",361.6,385.6,361.6,376.0,9429.0],["2005-10-03",376.0,377.6,361.6,363.2,6661.0],["2005-10-04",360.0,366.4,356.8,360.0,4071.0],["2005-10-05",360.0,382.4,352.0,352.0,7436.0],["2005-10-06",372.8,376.0,352.0,353.6,8849.0],["2005-10-07",358.4,360.0,345.6,352.0,3961.0],["2005-10-10",355.2,360.0,344.0,348.8,2975.0],["2005-10-11",350.4,358.4,342.4,344.0,7014.0],["2005-10-12",340.8,345.6,320.0,323.2,16078.0],["2005-10-13",328.0,328.0,304.0,310.4,11396.0],["2005-10-14",323.2,339.2,315.2,336.0,7180.0],["2005-10-17",344.0,347.2,329.6,344.0,5824.0],["2005-10-18",348.8,358.4,344.0,348.8,9088.0],["2005-10-19",345.6,345.6,337.6,345.6,5393.0],["2005-10-20",352.0,355.2,342.4,344.0,5956.0],["2005-10-21",352.0,352.0,336.0,337.6,8233.0],["2005-10-24",342.4,352.0,332.8,352.0,6689.0],["2005-10-25",339.2,352.0,339.2,348.8,4845.0],["2005-10-26",345.6,360.0,345.6,355.2,6573.0],["2005-10-27",348.8,352.0,337.6,339.2,4708.0],["2005-10-28",344.0,363.2,339.2,355.2,3504.0],["2005-10-31",353.6,366.4,352.0,366.4,5159.0],["2005-11-01",368.0,368.0,353.6,356.8,6304.0],["2005-11-02",360.0,360.0,339.2,340.8,10149.0],["2005-11-03",347.2,347.2,336.0,340.8,6769.0],["2005-11-04",342.4,350.4,340.8,348.8,4439.0],["2005-11-07",344.0,352.0,344.0,347.2,4151.0],["2005-11-08",344.0,350.4,342.4,342.4,4558.0],["2005-11-09",340.8,345.6,336.0,340.8,4701.0],["2005-11-10",339.2,345.6,328.0,342.4,7580.0],["2005-11-11",345.6,350.4,337.6,347.2,5247.0],["2005-11-14",352.0,352.0,344.0,345.6,4006.0],["2005-11-15",347.2,350.4,339.2,339.2,4078.0],["2005-11-16",340.8,345.6,334.4,337.6,5593.0],["2005-11-17",337.6,347.2,336.0,347.2,4408.0],["2005-11-18",348.8,348.8,340.8,345.6,4195.0],["2005-11-21",340.8,344.0,339.2,342.4,4316.0],["2005-11-22",340.8,344.0,336.0,339.2,4373.0],["2005-11-23",339.2,340.8,331.2,331.2,5136.0],["2005-11-25",334.4,339.2,328.0,332.8,1603.0],["2005-11-28",331.2,339.2,321.6,323.2,6255.0],["2005-11-29",326.4,328.0,321.6,326.4,4159.0],["2005-11-30",336.0,348.8,336.0,347.2,13969.0],["2005-12-01",344.0,347.2,334.4,336.0,8779.0],["2005-12-02",336.0,340.8,331.2,337.6,4948.0],["2005-12-05",339.2,339.2,328.0,329.6,3913.0],["2005-12-06",328.0,334.4,328.0,329.6,5410.0],["2005-12-07",329.6,334.4,323.2,324.8,5625.0],["2005-12-08",337.6,344.0,334.4,340.8,12288.0],["2005-12-09",344.0,353.6,336.0,353.6,11868.0],["2005-12-12",352.0,353.6,340.8,348.8,5341.0],["2005-12-13",352.0,366.4,348.8,352.0,9394.0],["2005-12-14",352.0,364.8,344.0,352.0,6349.0],["2005-12-15",350.4,360.0,340.8,340.8,4703.0],["2005-12-16",337.6,355.2,334.4,353.6,11918.0],["2005-12-19",350.4,353.6,336.0,336.0,8248.0],["2005-12-20",334.4,376.0,334.4,364.8,35694.0],["2005-12-21",376.0,404.8,372.8,379.2,39225.0],["2005-12-22",377.6,382.4,356.8,366.4,11516.0],["2005-12-23",361.6,366.4,355.2,358.4,6479.0],["2005-12-27",361.6,366.4,356.8,360.0,6139.0],["2005-12-28",363.2,368.0,350.4,353.6,7729.0],["2005-12-29",353.6,358.4,339.2,342.4,8569.0],["2005-12-30",337.6,344.0,331.2,337.6,11176.0],["2006-01-03",344.0,345.6,328.0,337.6,9444.0],["2006-01-04",334.4,344.0,334.4,336.0,5473.0],["2006-01-05",332.8,342.4,332.8,339.2,3944.0],["2006-01-06",337.6,350.4,334.4,348.8,10354.0],["2006-01-09",348.8,348.8,337.6,347.2,7888.0],["2006-01-10",344.0,361.6,342.4,358.4,14661.0],["2006-01-11",364.8,364.8,352.0,355.2,8106.0],["2006-01-12",352.0,356.8,340.8,340.8,7219.0],["2006-01-13",340.8,356.8,337.6,347.2,7786.0],["2006-01-17",348.8,350.4,328.0,337.6,10788.0],["2006-01-18",336.0,342.4,336.0,336.0,4906.0],["2006-01-19",344.0,344.0,336.0,342.4,5854.0],["2006-01-20",342.4,342.4,332.8,334.4,6676.0],["2006-01-23",336.0,337.6,328.0,329.6,4836.0],["2006-01-24",332.8,334.4,328.0,334.4,7522.0],["2006-01-25",332.8,334.4,328.0,328.0,3636.0],["2006-01-26",332.8,334.4,328.0,331.2,5913.0],["2006-01-27",329.6,336.0,329.6,332.8,7674.0],["2006-01-30",332.8,334.4,328.0,331.2,7083.0],["2006-01-31",328.0,332.8,326.4,332.8,7462.0],["2006-02-01",328.0,348.8,328.0,347.2,21547.0],["2006-02-02",347.2,347.2,331.2,334.4,9522.0],["2006-02-03",334.4,336.0,329.6,329.6,6355.0],["2006-02-06",329.6,342.4,329.6,337.6,6629.0],["2006-02-07",332.8,336.0,329.6,334.4,5614.0],["2006-02-08",320.0,326.4,296.0,302.4,34464.0],["2006-02-09",308.8,308.8,296.0,297.6,10918.0],["2006-02-10",304.0,305.6,265.6,280.0,38221.0],["2006-02-13",273.6,276.8,260.8,268.8,17763.0],["2006-02-14",270.4,288.0,264.0,283.2,12740.0],["2006-02-15",286.4,288.0,275.2,281.6,6097.0],["2006-02-16",280.0,284.8,273.6,280.0,13865.0],["2006-02-17",281.6,284.8,276.8,278.4,5146.0],["2006-02-21",278.4,280.0,267.2,268.8,9474.0],["2006-02-22",272.0,278.4,267.2,273.6,6139.0],["2006-02-23",273.6,280.0,272.0,276.8,5489.0],["2006-02-24",278.4,294.4,272.0,292.8,22568.0],["2006-02-27",294.4,299.2,283.2,286.4,13723.0],["2006-02-28",288.0,288.0,272.0,273.6,10601.0],["2006-03-01",273.6,280.0,273.6,278.4,5220.0],["2006-03-02",280.0,283.2,273.6,278.4,8849.0],["2006-03-03",278.4,280.0,273.6,275.2,5064.0],["2006-03-06",276.8,276.8,267.2,272.0,7291.0],["2006-03-07",272.0,273.6,264.0,268.8,6883.0],["2006-03-08",267.2,268.8,260.8,264.0,7028.0],["2006-03-09",272.0,280.0,265.6,268.8,5992.0],["2006-03-10",267.2,270.4,264.0,267.2,4674.0],["2006-03-13",270.4,273.6,265.6,268.8,4771.0],["2006-03-14",270.4,272.0,265.6,268.8,3528.0],["2006-03-15",272.0,278.4,270.4,278.4,5278.0],["2006-03-16",276.8,280.0,268.8,272.0,5743.0],["2006-03-17",273.6,278.4,268.8,278.4,8853.0],["2006-03-20",286.4,291.2,280.0,286.4,12591.0],["2006-03-21",272.0,288.0,272.0,272.0,7410.0],["2006-03-22",284.8,291.2,280.0,286.4,9997.0],["2006-03-23",286.4,363.2,278.4,356.8,94538.0],["2006-03-24",352.0,353.6,323.2,328.0,60334.0],["2006-03-27",326.4,336.0,315.2,320.0,20287.0],["2006-03-28",321.6,337.6,318.4,323.2,14593.0],["2006-03-29",329.6,334.4,321.6,328.0,6677.0],["2006-03-30",331.2,331.2,320.0,320.0,11110.0],["2006-03-31",323.2,328.0,321.6,324.8,5688.0],["2006-04-03",328.0,328.0,305.6,307.2,13571.0],["2006-04-04",310.4,313.6,286.4,289.6,20223.0],["2006-04-05",292.8,294.4,281.6,284.8,13829.0],["2006-04-06",284.8,286.4,260.8,265.6,71397.0],["2006-04-07",267.2,268.8,259.2,262.4,20340.0],["2006-04-10",264.0,267.2,249.6,251.2,32576.0],["2006-04-11",251.2,256.0,243.2,244.8,18298.0],["2006-04-12",248.0,259.2,244.8,256.0,19984.0],["2006-04-13",256.0,267.2,256.0,262.4,9890.0],["2006-04-17",260.8,264.0,254.4,257.6,6316.0],["2006-04-18",260.8,260.8,252.8,257.6,8438.0],["2006-04-19",256.0,262.4,256.0,260.8,6309.0],["2006-04-20",257.6,262.4,256.0,256.0,5327.0],["2006-04-21",260.8,260.8,251.2,251.2,6059.0],["2006-04-24",260.8,260.8,251.2,252.8,6125.0],["2006-04-25",252.8,259.2,249.6,252.8,6804.0],["2006-04-26",252.8,256.0,251.2,251.2,5512.0],["2006-04-27",249.6,254.4,248.0,251.2,5725.0],["2006-04-28",249.6,254.4,240.0,240.0,10454.0],["2006-05-01",244.8,248.0,241.6,244.8,7397.0],["2006-05-02",248.0,248.0,240.0,243.2,7758.0],["2006-05-03",240.0,244.8,240.0,241.6,4991.0],["2006-05-04",240.0,246.4,240.0,246.4,5378.0],["2006-05-05",244.8,249.6,241.6,244.8,7043.0],["2006-05-08",248.0,248.0,240.0,244.8,6996.0],["2006-05-09",243.2,244.8,240.0,240.0,5849.0],["2006-05-10",244.8,248.0,240.0,244.8,9170.0],["2006-05-11",246.4,246.4,224.0,225.6,12347.0],["2006-05-12",228.8,233.6,214.4,214.4,13926.0],["2006-05-15",208.0,216.0,203.2,204.8,14943.0],["2006-05-16",208.0,233.6,208.0,228.8,17611.0],["2006-05-17",225.6,230.4,214.4,227.2,11006.0],["2006-05-18",227.2,228.8,212.8,212.8,4691.0],["2006-05-19",211.2,219.2,209.6,211.2,5874.0],["2006-05-22",208.0,219.2,203.2,217.6,9081.0],["2006-05-23",220.8,225.6,209.6,209.6,5533.0],["2006-05-24",214.4,217.6,201.6,206.4,6888.0],["2006-05-25",214.4,214.4,204.8,209.6,5197.0],["2006-05-26",203.2,222.4,203.2,217.6,9976.0],["2006-05-30",216.0,217.6,206.4,208.0,6612.0],["2006-05-31",209.6,211.2,206.4,206.4,5275.0],["2006-06-01",208.0,216.0,206.4,214.4,7111.0],["2006-06-02",216.0,216.0,208.0,211.2,5571.0],["2006-06-05",211.2,212.8,203.2,204.8,7649.0],["2006-06-06",206.4,211.2,200.0,201.6,8103.0],["2006-06-07",204.8,209.6,200.0,201.6,4871.0],["2006-06-08",203.2,203.2,188.8,201.6,12052.0],["2006-06-09",201.6,204.8,196.8,198.4,5066.0],["2006-06-12",196.8,196.8,187.2,192.0,8364.0],["2006-06-13",188.8,190.4,176.0,184.0,11299.0],["2006-06-14",185.6,188.8,176.0,177.6,11295.0],["2006-06-15",179.2,200.0,179.2,198.4,10489.0],["2006-06-16",196.8,201.6,185.6,193.6,16829.0],["2006-06-19",195.2,195.2,182.4,185.6,5917.0],["2006-06-20",185.6,190.4,182.4,184.0,5390.0],["2006-06-21",201.6,204.8,188.8,196.8,10990.0],["2006-06-22",193.6,196.8,185.6,187.2,5355.0],["2006-06-23",188.8,195.2,184.0,193.6,5224.0],["2006-06-26",187.2,192.0,185.6,188.8,4863.0],["2006-06-27",190.4,196.8,187.2,190.4,6916.0],["2006-06-28",188.8,190.4,182.4,188.8,7686.0],["2006-06-29",188.8,196.8,185.6,196.8,7799.0],["2006-06-30",204.8,212.8,180.8,212.8,98228.0],["2006-07-03",208.0,209.6,200.0,203.2,5325.0],["2006-07-05",208.0,208.0,203.2,204.8,6308.0],["2006-07-06",204.8,238.4,204.8,233.6,20683.0],["2006-07-07",227.2,251.2,227.2,240.0,30226.0],["2006-07-10",240.0,241.6,217.6,219.2,12867.0],["2006-07-11",222.4,227.2,206.4,220.8,9786.0],["2006-07-12",222.4,238.4,220.8,230.4,15956.0],["2006-07-13",228.8,238.4,216.0,220.8,13365.0],["2006-07-14",227.2,235.2,220.8,232.0,9466.0],["2006-07-17",235.2,236.8,219.2,220.8,9957.0],["2006-07-18",230.4,232.0,212.8,216.0,7874.0],["2006-07-19",222.4,222.4,201.6,216.0,13382.0],["2006-07-20",209.6,216.0,203.2,208.0,9624.0],["2006-07-21",206.4,208.0,198.4,200.0,3279.0],["2006-07-24",203.2,206.4,200.0,203.2,7293.0],["2006-07-25",201.6,208.0,196.8,200.0,4053.0],["2006-07-26",198.4,201.6,196.8,200.0,3879.0],["2006-07-27",200.0,203.2,192.0,192.0,4840.0],["2006-07-28",193.6,195.2,188.8,192.0,2693.0],["2006-07-31",192.0,206.4,190.4,204.8,11029.0],["2006-08-01",204.8,204.8,193.6,195.2,4551.0],["2006-08-02",196.8,200.0,193.6,193.6,2596.0],["2006-08-03",195.2,195.2,192.0,195.2,4386.0],["2006-08-04",193.6,196.8,192.0,192.0,2338.0],["2006-08-07",192.0,196.8,192.0,193.6,2473.0],["2006-08-08",192.0,195.2,192.0,193.6,1943.0],["2006-08-09",193.6,196.8,192.0,195.2,3074.0],["2006-08-10",193.6,195.2,187.2,188.8,3728.0],["2006-08-11",188.8,188.8,185.6,185.6,3589.0],["2006-08-14",185.6,187.2,182.4,182.4,4195.0],["2006-08-15",182.4,187.2,180.8,185.6,3641.0],["2006-08-16",188.8,190.4,184.0,187.2,4611.0],["2006-08-17",190.4,190.4,185.6,188.8,4021.0],["2006-08-18",190.4,192.0,185.6,185.6,3774.0],["2006-08-21",185.6,187.2,182.4,182.4,3829.0],["2006-08-22",182.4,185.6,179.2,182.4,5951.0],["2006-08-23",182.4,196.8,180.8,190.4,34685.0],["2006-08-24",200.0,203.2,188.8,188.8,27622.0],["2006-08-25",190.4,190.4,184.0,184.0,9848.0],["2006-08-28",184.0,187.2,182.4,184.0,4680.0],["2006-08-29",188.8,192.0,187.2,192.0,12630.0],["2006-08-30",188.8,193.6,187.2,187.2,9823.0],["2006-08-31",190.4,198.4,184.0,192.0,17879.0],["2006-09-01",192.0,195.2,190.4,192.0,5745.0],["2006-09-05",198.4,198.4,188.8,190.4,7333.0],["2006-09-06",190.4,192.0,184.0,185.6,8608.0],["2006-09-07",187.2,188.8,184.0,184.0,3343.0],["2006-09-08",182.4,187.2,182.4,184.0,3611.0],["2006-09-11",184.0,187.2,182.4,185.6,2878.0],["2006-09-12",184.0,187.2,179.2,182.4,10403.0],["2006-09-13",182.4,184.0,179.2,180.8,4550.0],["2006-09-14",182.4,187.2,180.8,187.2,5887.0],["2006-09-15",187.2,212.8,182.4,211.2,37689.0],["2006-09-18",212.8,212.8,196.8,200.0,15120.0],["2006-09-19",196.8,211.2,196.8,200.0,24971.0],["2006-09-20",204.8,204.8,193.6,195.2,6515.0],["2006-09-21",198.4,198.4,187.2,187.2,5597.0],["2006-09-22",188.8,193.6,187.2,190.4,4334.0],["2006-09-25",187.2,193.6,185.6,187.2,7390.0],["2006-09-26",187.2,195.2,187.2,190.4,10387.0],["2006-09-27",192.0,195.2,187.2,187.2,6447.0],["2006-09-28",190.4,190.4,185.6,185.6,5777.0],["2006-09-29",187.2,188.8,184.0,185.6,10944.0],["2006-10-02",184.0,188.8,184.0,184.0,7504.0],["2006-10-03",185.6,187.2,184.0,185.6,9938.0],["2006-10-04",187.2,187.2,179.2,180.8,14646.0],["2006-10-05",179.2,184.0,179.2,182.4,7113.0],["2006-10-06",182.4,195.2,179.2,190.4,25276.0],["2006-10-09",192.0,196.8,187.2,190.4,12944.0],["2006-10-10",188.8,195.2,188.8,193.6,7549.0],["2006-10-11",195.2,198.4,188.8,188.8,7451.0],["2006-10-12",188.8,193.6,188.8,192.0,6383.0],["2006-10-13",192.0,203.2,192.0,201.6,16207.0],["2006-10-16",206.4,220.8,201.6,217.6,34915.0],["2006-10-17",219.2,232.0,211.2,219.2,45764.0],["2006-10-18",211.2,222.4,209.6,209.6,15061.0],["2006-10-19",211.2,217.6,209.6,212.8,4938.0],["2006-10-20",216.0,236.8,209.6,227.2,32609.0],["2006-10-23",228.8,238.4,217.6,219.2,17550.0],["2006-10-24",220.8,220.8,211.2,212.8,13744.0],["2006-10-25",212.8,225.6,211.2,217.6,10162.0],["2006-10-26",224.0,230.4,219.2,224.0,7876.0],["2006-10-27",224.0,244.8,220.8,228.8,29497.0],["2006-10-30",232.0,257.6,232.0,256.0,45938.0],["2006-10-31",260.8,262.4,241.6,246.4,30394.0],["2006-11-01",254.4,256.0,238.4,243.2,17926.0],["2006-11-02",244.8,249.6,227.2,244.8,21271.0],["2006-11-03",248.0,251.2,240.0,241.6,11140.0],["2006-11-06",244.8,259.2,244.8,246.4,27186.0],["2006-11-07",251.2,251.2,235.2,238.4,34431.0],["2006-11-08",264.0,267.2,244.8,254.4,87642.0],["2006-11-09",249.6,254.4,241.6,241.6,24111.0],["2006-11-10",246.4,246.4,228.8,233.6,23181.0],["2006-11-13",236.8,240.0,232.0,235.2,8244.0],["2006-11-14",233.6,236.8,225.6,227.2,7868.0],["2006-11-15",236.8,240.0,232.0,235.2,18184.0],["2006-11-16",238.4,240.0,233.6,236.8,7459.0],["2006-11-17",233.6,236.8,228.8,235.2,7723.0],["2006-11-20",235.2,241.6,228.8,230.4,9650.0],["2006-11-21",233.6,238.4,225.6,230.4,8464.0],["2006-11-22",228.8,232.0,224.0,224.0,9965.0],["2006-11-24",224.0,225.6,220.8,222.4,4570.0],["2006-11-27",220.8,225.6,212.8,214.4,11040.0],["2006-11-28",224.0,224.0,208.0,211.2,8308.0],["2006-11-29",211.2,217.6,211.2,217.6,8849.0],["2006-11-30",217.6,220.8,216.0,217.6,5572.0],["2006-12-01",214.4,219.2,211.2,212.8,6429.0],["2006-12-04",211.2,220.8,211.2,220.8,9664.0],["2006-12-05",222.4,227.2,219.2,219.2,5613.0],["2006-12-06",220.8,224.0,217.6,220.8,7571.0],["2006-12-07",224.0,233.6,220.8,233.6,14877.0],["2006-12-08",235.2,235.2,224.0,227.2,7114.0],["2006-12-11",232.0,232.0,220.8,220.8,6763.0],["2006-12-12",220.8,222.4,211.2,219.2,9825.0],["2006-12-13",219.2,220.8,212.8,212.8,5273.0],["2006-12-14",214.4,224.0,211.2,211.2,7453.0],["2006-12-15",214.4,214.4,208.0,209.6,8825.0],["2006-12-18",209.6,214.4,203.2,204.8,7012.0],["2006-12-19",208.0,208.0,200.0,201.6,6881.0],["2006-12-20",200.0,201.6,195.2,196.8,7379.0],["2006-12-21",195.2,200.0,195.2,198.4,5171.0],["2006-12-22",198.4,200.0,195.2,196.8,5683.0],["2006-12-26",195.2,198.4,195.2,196.8,4563.0],["2006-12-27",196.8,201.6,196.8,198.4,5420.0],["2006-12-28",196.8,200.0,195.2,196.8,5074.0],["2006-12-29",198.4,201.6,195.2,196.8,10487.0],["2007-01-03",201.6,203.2,196.8,198.4,7206.0],["2007-01-04",201.6,228.8,200.0,222.4,35746.0],["2007-01-05",228.8,236.8,224.0,232.0,27896.0],["2007-01-08",241.6,252.8,240.0,252.8,29637.0],["2007-01-09",257.6,264.0,233.6,248.0,33198.0],["2007-01-10",248.0,256.0,240.0,246.4,15589.0],["2007-01-11",248.0,249.6,232.0,233.6,30631.0],["2007-01-12",222.4,227.2,209.6,219.2,24297.0],["2007-01-16",219.2,228.8,216.0,219.2,12531.0],["2007-01-17",220.8,232.0,217.6,225.6,15073.0],["2007-01-18",228.8,233.6,220.8,225.6,7732.0],["2007-01-19",220.8,228.8,219.2,222.4,3986.0],["2007-01-22",224.0,225.6,219.2,222.4,3026.0],["2007-01-23",224.0,224.0,219.2,222.4,3659.0],["2007-01-24",220.8,220.8,216.0,217.6,4985.0],["2007-01-25",222.4,222.4,217.6,219.2,4093.0],["2007-01-26",216.0,225.6,216.0,219.2,5078.0],["2007-01-29",220.8,224.0,217.6,217.6,4788.0],["2007-01-30",219.2,219.2,216.0,217.6,4489.0],["2007-01-31",214.4,216.0,211.2,211.2,5623.0],["2007-02-01",232.0,233.6,219.2,219.2,20782.0],["2007-02-02",222.4,224.0,219.2,219.2,5306.0],["2007-02-05",224.0,224.0,219.2,224.0,3530.0],["2007-02-06",224.0,232.0,224.0,224.0,13111.0],["2007-02-07",219.2,230.4,219.2,224.0,11011.0],["2007-02-08",225.6,236.8,224.0,233.6,14266.0],["2007-02-09",235.2,238.4,230.4,233.6,12022.0],["2007-02-12",232.0,235.2,230.4,232.0,5697.0],["2007-02-13",228.8,232.0,225.6,230.4,6073.0],["2007-02-14",230.4,252.8,228.8,240.0,21792.0],["2007-02-15",243.2,243.2,233.6,233.6,4335.0],["2007-02-16",235.2,236.8,228.8,232.0,5916.0],["2007-02-20",232.0,252.8,227.2,244.8,17959.0],["2007-02-21",248.0,248.0,240.0,241.6,4103.0],["2007-02-22",240.0,243.2,240.0,241.6,5429.0],["2007-02-23",240.0,243.2,240.0,240.0,2226.0],["2007-02-26",241.6,241.6,232.0,233.6,5105.0],["2007-02-27",232.0,232.0,220.8,220.8,9184.0],["2007-02-28",220.8,228.8,219.2,228.8,3958.0],["2007-03-01",225.6,227.2,217.6,222.4,5103.0],["2007-03-02",224.0,224.0,219.2,222.4,4064.0],["2007-03-05",214.4,227.2,209.6,216.0,8588.0],["2007-03-06",217.6,222.4,217.6,217.6,3664.0],["2007-03-07",219.2,222.4,219.2,220.8,2602.0],["2007-03-08",220.8,225.6,220.8,224.0,3213.0],["2007-03-09",220.8,224.0,220.8,220.8,2548.0],["2007-03-12",220.8,224.0,220.8,224.0,1766.0],["2007-03-13",222.4,224.0,216.0,216.0,3207.0],["2007-03-14",219.2,219.2,214.4,216.0,3323.0],["2007-03-15",216.0,219.2,212.8,214.4,2699.0],["2007-03-16",212.8,214.4,211.2,214.4,1963.0],["2007-03-19",211.2,216.0,211.2,212.8,2426.0],["2007-03-20",212.8,216.0,211.2,214.4,2216.0],["2007-03-21",212.8,216.0,209.6,211.2,3544.0],["2007-03-22",212.8,216.0,211.2,216.0,2546.0],["2007-03-23",214.4,216.0,212.8,214.4,2164.0],["2007-03-26",217.6,230.4,216.0,227.2,17718.0],["2007-03-27",233.6,238.4,225.6,227.2,9138.0],["2007-03-28",228.8,235.2,220.8,228.8,5799.0],["2007-03-29",232.0,232.0,222.4,224.0,3946.0],["2007-03-30",224.0,227.2,217.6,220.8,5896.0],["2007-04-02",224.0,251.2,224.0,251.2,26849.0],["2007-04-03",246.4,248.0,235.2,235.2,14917.0],["2007-04-04",243.2,246.4,235.2,238.4,7890.0],["2007-04-05",240.0,256.0,240.0,252.8,20204.0],["2007-04-09",257.6,262.4,241.6,241.6,31135.0],["2007-04-10",244.8,251.2,235.2,243.2,31631.0],["2007-04-11",244.8,244.8,236.8,240.0,8247.0],["2007-04-12",240.0,240.0,228.8,233.6,10441.0],["2007-04-13",236.8,240.0,233.6,238.4,9253.0],["2007-04-16",240.0,241.6,233.6,235.2,5640.0],["2007-04-17",235.2,235.2,228.8,230.4,5318.0],["2007-04-18",228.8,240.0,228.8,233.6,4401.0],["2007-04-19",233.6,238.4,228.8,228.8,3978.0],["2007-04-20",228.8,233.6,228.8,228.8,3066.0],["2007-04-23",230.4,230.4,227.2,228.8,3244.0],["2007-04-24",230.4,238.4,227.2,232.0,7824.0],["2007-04-25",232.0,235.2,228.8,228.8,5098.0],["2007-04-26",227.2,230.4,224.0,225.6,4224.0],["2007-04-27",225.6,227.2,224.0,225.6,2968.0],["2007-04-30",233.6,233.6,227.2,228.8,7615.0],["2007-05-01",232.0,232.0,224.0,224.0,4631.0],["2007-05-02",224.0,232.0,224.0,228.8,7130.0],["2007-05-03",228.8,230.4,224.0,228.8,2944.0],["2007-05-04",228.8,230.4,225.6,225.6,2423.0],["2007-05-07",228.8,230.4,225.6,230.4,5785.0],["2007-05-08",243.2,246.4,233.6,238.4,25991.0],["2007-05-09",236.8,238.4,233.6,233.6,3627.0],["2007-05-10",232.0,236.8,228.8,230.4,5069.0],["2007-05-11",232.0,233.6,228.8,232.0,3661.0],["2007-05-14",230.4,241.6,230.4,233.6,12193.0],["2007-05-15",236.8,240.0,232.0,236.8,8250.0],["2007-05-16",236.8,238.4,232.0,232.0,4613.0],["2007-05-17",236.8,238.4,233.6,235.2,9559.0],["2007-05-18",233.6,236.8,230.4,230.4,5789.0],["2007-05-21",228.8,232.0,228.8,230.4,3502.0],["2007-05-22",228.8,233.6,228.8,232.0,3119.0],["2007-05-23",232.0,238.4,230.4,235.2,9273.0],["2007-05-24",235.2,236.8,225.6,225.6,5969.0],["2007-05-25",225.6,230.4,225.6,228.8,4526.0],["2007-05-29",227.2,230.4,225.6,227.2,3044.0],["2007-05-30",225.6,227.2,224.0,225.6,3355.0],["2007-05-31",225.6,228.8,224.0,224.0,3358.0],["2007-06-01",225.6,228.8,224.0,225.6,2483.0],["2007-06-04",227.2,227.2,222.4,224.0,3105.0],["2007-06-05",222.4,225.6,219.2,219.2,4583.0],["2007-06-06",219.2,225.6,217.6,225.6,5673.0],["2007-06-07",228.8,230.4,219.2,220.8,12321.0],["2007-06-08",220.8,224.0,217.6,219.2,3893.0],["2007-06-11",222.4,224.0,219.2,219.2,2077.0],["2007-06-12",219.2,224.0,217.6,220.8,1954.0],["2007-06-13",220.8,222.4,217.6,219.2,2484.0],["2007-06-14",217.6,220.8,217.6,219.2,2278.0],["2007-06-15",219.2,222.4,219.2,222.4,3929.0],["2007-06-18",224.0,228.8,224.0,225.6,4799.0],["2007-06-19",227.2,228.8,224.0,227.2,3194.0],["2007-06-20",230.4,230.4,222.4,222.4,3171.0],["2007-06-21",222.4,225.6,222.4,222.4,2719.0],["2007-06-22",224.0,224.0,219.2,219.2,2544.0],["2007-06-25",219.2,222.4,219.2,219.2,1993.0],["2007-06-26",217.6,220.8,216.0,217.6,3244.0],["2007-06-27",216.0,217.6,208.0,212.8,6114.0],["2007-06-28",220.8,220.8,212.8,216.0,3013.0],["2007-06-29",212.8,219.2,212.8,214.4,2168.0],["2007-07-02",212.8,217.6,211.2,212.8,3165.0],["2007-07-03",212.8,214.4,208.0,209.6,5099.0],["2007-07-05",209.6,214.4,209.6,211.2,2156.0],["2007-07-06",211.2,214.4,211.2,211.2,2174.0],["2007-07-09",212.8,216.0,211.2,211.2,3861.0],["2007-07-10",212.8,216.0,211.2,212.8,6339.0],["2007-07-11",212.8,216.0,211.2,211.2,4533.0],["2007-07-12",214.4,216.0,211.2,214.4,3262.0],["2007-07-13",216.0,216.0,212.8,212.8,2572.0],["2007-07-16",212.8,217.6,211.2,212.8,3681.0],["2007-07-17",212.8,214.4,211.2,212.8,1978.0],["2007-07-18",209.6,211.2,206.4,206.4,4019.0],["2007-07-19",209.6,212.8,208.0,211.2,2348.0],["2007-07-20",209.6,211.2,206.4,206.4,2874.0],["2007-07-23",206.4,208.0,206.4,208.0,1728.0],["2007-07-24",206.4,208.0,203.2,204.8,3008.0],["2007-07-25",203.2,208.0,201.6,208.0,3443.0],["2007-07-26",203.2,204.8,200.0,200.0,3292.0],["2007-07-27",200.0,203.2,195.2,196.8,4331.0],["2007-07-30",195.2,196.8,192.0,192.0,2616.0],["2007-07-31",190.4,198.4,190.4,193.6,2231.0],["2007-08-01",192.0,193.6,179.2,182.4,9522.0],["2007-08-02",184.0,190.4,182.4,188.8,5993.0],["2007-08-03",188.8,192.0,184.0,187.2,2369.0],["2007-08-06",187.2,187.2,179.2,184.0,5544.0],["2007-08-07",180.8,187.2,180.8,182.4,3899.0],["2007-08-08",180.8,187.2,180.8,184.0,5986.0],["2007-08-09",180.8,184.0,179.2,182.4,3803.0],["2007-08-10",179.2,200.0,179.2,198.4,10719.0],["2007-08-13",200.0,200.0,188.8,190.4,4175.0],["2007-08-14",187.2,188.8,182.4,185.6,1601.0],["2007-08-15",185.6,188.8,184.0,185.6,2174.0],["2007-08-16",184.0,184.0,176.0,180.8,6174.0],["2007-08-17",176.0,182.4,172.8,179.2,5527.0],["2007-08-20",179.2,182.4,177.6,182.4,1212.0],["2007-08-21",179.2,182.4,177.6,179.2,1524.0],["2007-08-22",179.2,184.0,179.2,182.4,2924.0],["2007-08-23",180.8,184.0,177.6,179.2,2249.0],["2007-08-24",179.2,180.8,176.0,176.0,2816.0],["2007-08-27",177.6,184.0,176.0,180.8,5008.0],["2007-08-28",180.8,184.0,179.2,180.8,1750.0],["2007-08-29",180.8,182.4,179.2,179.2,1980.0],["2007-08-30",179.2,180.8,179.2,179.2,1311.0],["2007-08-31",179.2,180.8,177.6,177.6,2045.0],["2007-09-04",179.2,180.8,177.6,177.6,2674.0],["2007-09-05",179.2,179.2,177.6,177.6,1481.0],["2007-09-06",179.2,180.8,177.6,179.2,2498.0],["2007-09-07",184.0,184.0,180.8,182.4,3589.0],["2007-09-10",184.0,184.0,179.2,182.4,1893.0],["2007-09-11",182.4,182.4,176.0,176.0,4138.0],["2007-09-12",180.8,182.4,177.6,179.2,2552.0],["2007-09-13",180.8,182.4,177.6,182.4,2341.0],["2007-09-14",180.8,180.8,177.6,177.6,1651.0],["2007-09-17",180.8,180.8,177.6,180.8,1316.0],["2007-09-18",180.8,180.8,177.6,179.2,1435.0],["2007-09-19",179.2,180.8,177.6,179.2,1986.0],["2007-09-20",179.2,180.8,177.6,180.8,1372.0],["2007-09-21",179.2,180.8,177.6,179.2,3156.0],["2007-09-24",180.8,180.8,179.2,180.8,2205.0],["2007-09-25",179.2,198.4,179.2,190.4,6939.0],["2007-09-26",195.2,196.8,187.2,190.4,4881.0],["2007-09-27",190.4,192.0,184.0,187.2,2394.0],["2007-09-28",185.6,188.8,184.0,185.6,2363.0],["2007-10-01",185.6,188.8,185.6,188.8,2686.0],["2007-10-02",192.0,198.4,192.0,195.2,6121.0],["2007-10-03",200.0,219.2,195.2,219.2,16054.0],["2007-10-04",225.6,228.8,206.4,211.2,18826.0],["2007-10-05",212.8,212.8,203.2,206.4,5185.0],["2007-10-08",208.0,208.0,200.0,203.2,3801.0],["2007-10-09",201.6,206.4,201.6,201.6,2389.0],["2007-10-10",200.0,208.0,200.0,208.0,3034.0],["2007-10-11",209.6,211.2,195.2,198.4,4831.0],["2007-10-12",195.2,203.2,195.2,196.8,3130.0],["2007-10-15",196.8,203.2,196.8,203.2,3049.0],["2007-10-16",179.2,182.4,172.8,176.0,43721.0],["2007-10-17",179.2,182.4,176.0,182.4,17881.0],["2007-10-18",182.4,188.8,182.4,185.6,14286.0],["2007-10-19",193.6,196.8,184.0,188.8,28558.0],["2007-10-22",190.4,190.4,180.8,182.4,6451.0],["2007-10-23",184.0,185.6,177.6,180.8,11811.0],["2007-10-24",180.8,180.8,169.6,176.0,15102.0],["2007-10-25",174.4,176.0,166.4,171.2,8853.0],["2007-10-26",176.0,176.0,166.4,168.0,4659.0],["2007-10-29",171.2,171.2,161.6,163.2,11199.0],["2007-10-30",163.2,171.2,163.2,166.4,5585.0],["2007-10-31",164.8,171.2,164.8,164.8,5101.0],["2007-11-01",168.0,168.0,164.8,166.4,4308.0],["2007-11-02",168.0,169.6,163.2,163.2,5096.0],["2007-11-05",163.2,164.8,161.6,161.6,2809.0],["2007-11-06",164.8,164.8,161.6,161.6,3726.0],["2007-11-07",161.6,161.6,152.0,152.0,12101.0],["2007-11-08",152.0,155.2,139.2,144.0,8220.0],["2007-11-09",144.0,144.0,137.6,144.0,7334.0],["2007-11-12",144.0,155.2,142.4,153.6,5973.0],["2007-11-13",153.6,156.8,152.0,153.6,3569.0],["2007-11-14",158.4,158.4,150.4,150.4,2929.0],["2007-11-15",150.4,153.6,140.8,140.8,4736.0],["2007-11-16",144.0,144.0,137.6,137.6,7303.0],["2007-11-19",137.6,140.8,136.0,137.6,4277.0],["2007-11-20",139.2,139.2,134.4,136.0,4318.0],["2007-11-21",142.4,150.4,134.4,145.6,10885.0],["2007-11-23",147.2,150.4,140.8,144.0,1907.0],["2007-11-26",150.4,150.4,140.8,140.8,2855.0],["2007-11-27",140.8,144.0,136.0,136.0,3789.0],["2007-11-28",144.0,144.0,137.6,140.8,2154.0],["2007-11-29",142.4,144.0,137.6,142.4,3301.0],["2007-11-30",140.8,148.8,137.6,147.2,3166.0],["2007-12-03",145.6,150.4,142.4,142.4,2556.0],["2007-12-04",137.6,142.4,134.4,134.4,3579.0],["2007-12-05",132.8,139.2,132.8,136.0,2095.0],["2007-12-06",136.0,137.6,134.4,134.4,2211.0],["2007-12-07",134.4,139.2,132.8,137.6,2748.0],["2007-12-10",137.6,137.6,134.4,134.4,1915.0],["2007-12-11",134.4,136.0,132.8,134.4,2073.0],["2007-12-12",134.4,136.0,128.0,128.0,4643.0],["2007-12-13",128.0,129.6,120.0,123.2,4424.0],["2007-12-14",121.6,123.2,113.6,115.2,7148.0],["2007-12-17",115.2,115.2,102.4,104.0,9572.0],["2007-12-18",104.0,112.0,102.4,108.8,5968.0],["2007-12-19",108.8,108.8,97.6,102.4,5534.0],["2007-12-20",104.0,105.6,96.0,99.2,6273.0],["2007-12-21",97.6,100.8,94.4,94.4,5615.0],["2007-12-24",92.8,96.0,91.2,94.4,4844.0],["2007-12-26",92.8,99.2,92.8,96.0,6960.0],["2007-12-27",96.0,96.0,92.8,92.8,5831.0],["2007-12-28",96.0,96.0,88.0,88.0,9021.0],["2007-12-31",84.8,88.0,78.4,83.2,14507.0],["2008-01-02",83.2,86.4,83.2,84.8,2295.0],["2008-01-03",88.0,96.0,86.4,92.8,5154.0],["2008-01-04",94.4,100.8,92.8,96.0,5989.0],["2008-01-07",100.8,100.8,92.8,99.2,3805.0],["2008-01-08",96.0,96.0,84.8,86.4,6747.0],["2008-01-09",91.2,91.2,80.0,84.8,5125.0],["2008-01-10",84.8,88.0,84.8,86.4,1729.0],["2008-01-11",86.4,88.0,84.8,88.0,2168.0],["2008-01-14",88.0,88.0,84.8,84.8,2066.0],["2008-01-15",84.8,100.8,83.2,100.8,8849.0],["2008-01-16",104.0,104.0,92.8,97.6,6249.0],["2008-01-17",97.6,99.2,89.6,91.2,3664.0],["2008-01-18",92.8,94.4,89.6,92.8,2265.0],["2008-01-22",88.0,89.6,80.0,88.0,2931.0],["2008-01-23",88.0,92.8,84.8,86.4,2330.0],["2008-01-24",88.0,89.6,83.2,84.8,2473.0],["2008-01-25",91.2,91.2,86.4,86.4,2187.0],["2008-01-28",88.0,88.0,84.8,84.8,1558.0],["2008-01-29",88.0,97.6,84.8,96.0,7566.0],["2008-01-30",99.2,99.2,92.8,96.0,2936.0],["2008-01-31",96.0,96.0,91.2,96.0,1892.0],["2008-02-01",96.0,100.8,89.6,97.6,4789.0],["2008-02-04",100.8,118.4,97.6,116.8,12531.0],["2008-02-05",116.8,123.2,110.4,121.6,8717.0],["2008-02-06",124.8,134.4,112.0,115.2,13598.0],["2008-02-07",116.8,121.6,107.2,112.0,4816.0],["2008-02-08",112.0,120.0,105.6,105.6,4353.0],["2008-02-11",108.8,116.8,108.8,113.6,3382.0],["2008-02-12",115.2,115.2,108.8,112.0,2120.0],["2008-02-13",108.8,115.2,108.8,110.4,1424.0],["2008-02-14",110.4,112.0,105.6,105.6,2101.0],["2008-02-15",105.6,108.8,104.0,105.6,1973.0],["2008-02-19",99.2,105.6,99.2,102.4,2043.0],["2008-02-20",99.2,108.8,99.2,105.6,2428.0],["2008-02-21",105.6,108.8,100.8,102.4,1634.0],["2008-02-22",102.4,107.2,99.2,99.2,1999.0],["2008-02-25",89.6,96.0,84.8,86.4,14564.0],["2008-02-26",84.8,88.0,83.2,84.8,4964.0],["2008-02-27",88.0,88.0,84.8,84.8,2613.0],["2008-02-28",89.6,89.6,84.8,88.0,3234.0],["2008-02-29",86.4,88.0,83.2,83.2,2208.0],["2008-03-03",83.2,84.8,80.0,83.2,5324.0],["2008-03-04",81.6,83.2,80.0,80.0,3204.0],["2008-03-05",80.0,84.8,80.0,83.2,8177.0],["2008-03-06",80.0,91.2,80.0,83.2,5566.0],["2008-03-07",83.2,83.2,67.2,72.0,9883.0],["2008-03-10",76.8,76.8,65.6,65.6,3687.0],["2008-03-11",64.0,64.0,57.6,60.8,8076.0],["2008-03-12",64.0,75.2,62.4,67.2,3852.0],["2008-03-13",67.2,76.8,64.0,76.8,5338.0],["2008-03-14",80.0,80.0,67.2,67.2,3838.0],["2008-03-17",64.0,67.2,62.4,62.4,2063.0],["2008-03-18",64.0,68.8,62.4,62.4,4501.0],["2008-03-19",60.8,65.6,59.2,62.4,4478.0],["2008-03-20",59.2,64.0,59.2,62.4,2983.0],["2008-03-24",64.0,67.2,62.4,65.6,2574.0],["2008-03-25",65.6,70.4,65.6,67.2,2518.0],["2008-03-26",70.4,72.0,67.2,70.4,1969.0],["2008-03-27",72.0,72.0,68.8,72.0,1728.0],["2008-03-28",72.0,73.6,68.8,68.8,1826.0],["2008-03-31",68.8,68.8,64.0,64.0,3611.0],["2008-04-01",64.0,68.8,64.0,67.2,2341.0],["2008-04-02",70.4,72.0,68.8,72.0,2783.0],["2008-04-03",70.4,75.2,67.2,75.2,2289.0],["2008-04-04",73.6,73.6,68.8,70.4,1927.0],["2008-04-07",68.8,72.0,62.4,68.8,1361.0],["2008-04-08",65.6,68.8,65.6,65.6,1026.0],["2008-04-09",64.0,67.2,48.0,64.0,3733.0],["2008-04-10",65.6,70.4,64.0,65.6,7069.0],["2008-04-11",64.0,65.6,60.8,60.8,3788.0],["2008-04-14",60.8,62.4,59.2,59.2,3761.0],["2008-04-15",60.8,62.4,57.6,59.2,2083.0],["2008-04-16",59.2,60.8,54.4,56.0,7011.0],["2008-04-17",57.6,72.0,52.8,72.0,17310.0],["2008-04-18",67.2,75.2,64.0,64.0,6044.0],["2008-04-21",64.0,65.6,60.8,62.4,2021.0],["2008-04-22",64.0,64.0,60.8,60.8,2446.0],["2008-04-23",62.4,67.2,62.4,67.2,2486.0],["2008-04-24",67.2,67.2,62.4,65.6,3283.0],["2008-04-25",64.0,67.2,62.4,65.6,2711.0],["2008-04-28",65.6,65.6,62.4,62.4,2059.0],["2008-04-29",64.0,64.0,62.4,62.4,1698.0],["2008-04-30",64.0,64.0,62.4,64.0,1807.0],["2008-05-01",64.0,64.0,62.4,62.4,1678.0],["2008-05-02",64.0,65.6,62.4,64.0,2225.0],["2008-05-05",64.0,65.6,62.4,64.0,1710.0],["2008-05-06",64.0,70.4,62.4,67.2,5161.0],["2008-05-07",68.8,70.4,65.6,67.2,2406.0],["2008-05-08",65.6,67.2,65.6,67.2,813.0],["2008-05-09",65.6,67.2,62.4,65.6,1559.0],["2008-05-12",62.4,68.8,62.4,65.6,2082.0],["2008-05-13",62.4,65.6,62.4,62.4,3578.0],["2008-05-14",64.0,64.0,62.4,64.0,2593.0],["2008-05-15",65.6,65.6,62.4,62.4,1226.0],["2008-05-16",62.4,64.0,62.4,62.4,1632.0],["2008-05-19",62.4,64.0,60.8,62.4,1827.0],["2008-05-20",60.8,62.4,60.8,62.4,2872.0],["2008-05-21",62.4,64.0,60.8,62.4,1299.0],["2008-05-22",64.0,64.0,60.8,62.4,654.0],["2008-05-23",62.4,64.0,60.8,62.4,1414.0],["2008-05-27",62.4,64.0,60.8,62.4,1107.0],["2008-05-28",62.4,64.0,60.8,60.8,1168.0],["2008-05-29",60.8,62.4,60.8,62.4,1233.0],["2008-05-30",64.0,64.0,60.8,62.4,1516.0],["2008-06-02",64.0,67.2,64.0,65.6,4061.0],["2008-06-03",65.6,67.2,65.6,67.2,1628.0],["2008-06-04",68.8,68.8,65.6,65.6,998.0],["2008-06-05",65.6,68.8,65.6,65.6,1893.0],["2008-06-06",65.6,68.8,65.6,67.2,1494.0],["2008-06-09",67.2,70.4,67.2,67.2,2699.0],["2008-06-10",65.6,68.8,65.6,67.2,1801.0],["2008-06-11",64.0,68.8,64.0,65.6,2109.0],["2008-06-12",67.2,68.8,65.6,68.8,1188.0],["2008-06-13",68.8,68.8,67.2,67.2,595.0],["2008-06-16",68.8,68.8,62.4,64.0,2943.0],["2008-06-17",65.6,65.6,62.4,64.0,4813.0],["2008-06-18",64.0,64.0,60.8,60.8,1807.0],["2008-06-19",60.8,64.0,60.8,64.0,2818.0],["2008-06-20",64.0,64.0,60.8,60.8,1169.0],["2008-06-23",60.8,64.0,60.8,64.0,1416.0],["2008-06-24",62.4,62.4,60.8,62.4,1314.0],["2008-06-25",60.8,62.4,60.8,60.8,1426.0],["2008-06-26",60.8,62.4,60.8,60.8,1221.0],["2008-06-27",60.8,62.4,56.0,56.0,2818.0],["2008-06-30",59.2,60.8,57.6,59.2,2108.0],["2008-07-01",60.8,60.8,56.0,57.6,2090.0],["2008-07-02",59.2,62.4,57.6,62.4,1531.0],["2008-07-03",60.8,62.4,56.0,59.2,1685.0],["2008-07-07",56.0,59.2,56.0,56.0,1752.0],["2008-07-08",56.0,59.2,56.0,59.2,1053.0],["2008-07-09",62.4,62.4,59.2,60.8,2237.0],["2008-07-10",60.8,60.8,57.6,60.8,734.0],["2008-07-11",57.6,59.2,57.6,57.6,1603.0],["2008-07-14",56.0,59.2,56.0,57.6,3681.0],["2008-07-15",59.2,59.2,54.4,54.4,2095.0],["2008-07-16",56.0,56.0,52.8,52.8,2097.0],["2008-07-17",57.6,57.6,52.8,52.8,1863.0],["2008-07-18",52.8,56.0,52.8,54.4,2340.0],["2008-07-21",57.6,60.8,52.8,57.6,2718.0],["2008-07-22",59.2,64.0,59.2,64.0,5053.0],["2008-07-23",64.0,64.0,59.2,60.8,2886.0],["2008-07-24",59.2,64.0,59.2,62.4,1999.0],["2008-07-25",62.4,64.0,59.2,59.2,1326.0],["2008-07-28",59.2,62.4,59.2,60.8,869.0],["2008-07-29",59.2,60.8,59.2,59.2,733.0],["2008-07-30",59.2,62.4,59.2,59.2,669.0],["2008-07-31",60.8,60.8,57.6,59.2,383.0],["2008-08-01",59.2,60.8,57.6,57.6,1066.0],["2008-08-04",59.2,59.2,57.6,59.2,873.0],["2008-08-05",59.2,59.2,59.2,59.2,518.0],["2008-08-06",57.6,59.2,57.6,59.2,877.0],["2008-08-07",57.6,59.2,54.4,56.0,1668.0],["2008-08-08",56.0,59.2,54.4,56.0,1263.0],["2008-08-11",56.0,59.2,56.0,59.2,521.0],["2008-08-12",59.2,59.2,56.0,56.0,741.0],["2008-08-13",56.0,56.0,52.8,54.4,1481.0],["2008-08-14",52.8,56.0,52.8,56.0,1254.0],["2008-08-15",54.4,56.0,52.8,56.0,574.0],["2008-08-18",54.4,56.0,54.4,54.4,641.0],["2008-08-19",56.0,56.0,54.4,54.4,1320.0],["2008-08-20",56.0,56.0,52.8,52.8,2069.0],["2008-08-21",52.8,54.4,51.2,51.2,1159.0],["2008-08-22",54.4,54.4,48.0,49.6,3228.0],["2008-08-25",51.2,51.2,46.4,49.6,2728.0],["2008-08-26",49.6,51.2,46.4,48.0,1380.0],["2008-08-27",48.0,48.0,43.2,48.0,4401.0],["2008-08-28",44.8,51.2,44.8,48.0,2585.0],["2008-08-29",48.0,54.4,48.0,51.2,2411.0],["2008-09-02",51.2,59.2,51.2,59.2,4093.0],["2008-09-03",59.2,59.2,54.4,56.0,1629.0],["2008-09-04",54.4,56.0,51.2,51.2,1716.0],["2008-09-05",56.0,56.0,51.2,54.4,787.0],["2008-09-08",54.4,56.0,51.2,51.2,1391.0],["2008-09-09",51.2,56.0,48.0,48.0,3308.0],["2008-09-10",48.0,51.2,46.4,46.4,1719.0],["2008-09-11",48.0,48.0,43.2,43.2,2167.0],["2008-09-12",44.8,44.8,43.2,44.8,1871.0],["2008-09-15",46.4,46.4,40.0,44.8,2761.0],["2008-09-16",40.0,41.6,38.4,41.6,2964.0],["2008-09-17",40.0,41.6,35.2,36.8,3226.0],["2008-09-18",35.2,38.4,32.0,35.2,4489.0],["2008-09-19",35.2,43.2,35.2,43.2,5183.0],["2008-09-22",41.6,43.2,40.0,41.6,689.0],["2008-09-23",40.0,43.2,40.0,40.0,879.0],["2008-09-24",40.0,43.2,40.0,41.6,2370.0],["2008-09-25",41.6,44.8,40.0,40.0,1264.0],["2008-09-26",40.0,43.2,40.0,41.6,2183.0],["2008-09-29",41.6,44.8,36.8,40.0,2254.0],["2008-09-30",36.8,40.0,36.8,40.0,1827.0],["2008-10-01",43.2,43.2,35.2,40.0,2241.0],["2008-10-02",40.0,41.6,33.6,36.8,2703.0],["2008-10-03",35.2,40.0,33.6,35.2,1112.0],["2008-10-06",35.2,35.2,25.6,25.6,6583.0],["2008-10-07",32.0,36.8,28.8,32.0,3578.0],["2008-10-08",32.0,32.0,27.2,28.8,2001.0],["2008-10-09",30.4,32.0,28.8,30.4,1966.0],["2008-10-10",28.8,32.0,27.2,28.8,5268.0],["2008-10-13",32.0,32.0,24.0,30.4,4925.0],["2008-10-14",30.4,35.2,28.8,33.6,2737.0],["2008-10-15",35.2,48.0,33.6,48.0,12216.0],["2008-10-16",48.0,59.2,43.2,49.6,18482.0],["2008-10-17",59.2,59.2,32.0,46.4,7392.0],["2008-10-20",49.6,51.2,46.4,46.4,6959.0],["2008-10-21",48.0,51.2,44.8,46.4,4261.0],["2008-10-22",48.0,56.0,43.2,54.4,4256.0],["2008-10-23",54.4,65.6,48.0,64.0,11951.0],["2008-10-24",64.0,64.0,52.8,60.8,5465.0],["2008-10-27",60.8,64.0,51.2,52.8,4358.0],["2008-10-28",56.0,56.0,48.0,48.0,3432.0],["2008-10-29",48.0,57.6,48.0,56.0,4524.0],["2008-10-30",57.6,64.0,56.0,59.2,6755.0],["2008-10-31",60.8,64.0,57.6,64.0,7258.0],["2008-11-03",67.2,104.0,67.2,100.8,43039.0],["2008-11-04",112.0,113.6,84.8,94.4,27459.0],["2008-11-05",81.6,92.8,70.4,78.4,18737.0],["2008-11-06",65.6,92.8,65.6,88.0,15914.0],["2008-11-07",91.2,91.2,80.0,86.4,7303.0],["2008-11-10",104.0,118.4,96.0,108.8,45338.0],["2008-11-11",112.0,113.6,97.6,104.0,14461.0],["2008-11-12",92.8,92.8,75.2,81.6,20005.0],["2008-11-13",83.2,83.2,73.6,81.6,4968.0],["2008-11-14",81.6,89.6,80.0,86.4,5420.0],["2008-11-17",81.6,88.0,80.0,80.0,2761.0],["2008-11-18",81.6,81.6,72.0,73.6,3656.0],["2008-11-19",73.6,75.2,65.6,65.6,4901.0],["2008-11-20",65.6,70.4,51.2,52.8,10614.0],["2008-11-21",57.6,70.4,49.6,56.0,7957.0],["2008-11-24",57.6,64.0,56.0,60.8,7426.0],["2008-11-25",64.0,67.2,62.4,64.0,2806.0],["2008-11-26",65.6,67.2,60.8,65.6,2546.0],["2008-11-28",62.4,62.4,57.6,59.2,2778.0],["2008-12-01",62.4,62.4,54.4,54.4,4520.0],["2008-12-02",59.2,59.2,52.8,57.6,3693.0],["2008-12-03",60.8,60.8,52.8,56.0,2477.0],["2008-12-04",60.8,60.8,54.4,56.0,1593.0],["2008-12-05",56.0,57.6,56.0,56.0,1931.0],["2008-12-08",56.0,60.8,56.0,59.2,4661.0],["2008-12-09",60.8,73.6,60.8,68.8,9227.0],["2008-12-10",72.0,72.0,64.0,65.6,3583.0],["2008-12-11",68.8,70.4,64.0,67.2,2981.0],["2008-12-12",65.6,68.8,62.4,65.6,2694.0],["2008-12-15",68.8,68.8,64.0,67.2,3103.0],["2008-12-16",67.2,76.8,67.2,70.4,5199.0],["2008-12-17",70.4,78.4,70.4,78.4,6191.0],["2008-12-18",80.0,91.2,78.4,83.2,13463.0],["2008-12-19",84.8,86.4,72.0,76.8,8703.0],["2008-12-22",76.8,80.0,72.0,73.6,2266.0],["2008-12-23",72.0,75.2,68.8,73.6,3096.0],["2008-12-24",73.6,81.6,68.8,80.0,2678.0],["2008-12-26",84.8,88.0,75.2,80.0,7258.0],["2008-12-29",83.2,83.2,75.2,78.4,3819.0],["2008-12-30",76.8,78.4,75.2,76.8,3158.0],["2008-12-31",75.2,86.4,75.2,80.0,5325.0],["2009-01-02",83.2,86.4,80.0,84.8,4959.0],["2009-01-05",84.8,92.8,81.6,92.8,13074.0],["2009-01-06",96.0,102.4,91.2,91.2,16688.0],["2009-01-07",92.8,92.8,83.2,92.8,8016.0],["2009-01-08",91.2,94.4,86.4,91.2,6449.0],["2009-01-09",89.6,94.4,83.2,88.0,5629.0],["2009-01-12",92.8,92.8,78.4,80.0,6333.0],["2009-01-13",80.0,80.0,73.6,75.2,7383.0],["2009-01-14",76.8,80.0,72.0,75.2,5566.0],["2009-01-15",59.2,75.2,56.0,70.4,9216.0],["2009-01-16",72.0,75.2,67.2,73.6,3609.0],["2009-01-20",88.0,88.0,72.0,80.0,13728.0],["2009-01-21",83.2,83.2,75.2,80.0,9281.0],["2009-01-22",83.2,91.2,80.0,81.6,24182.0],["2009-01-23",89.6,113.6,86.4,94.4,82962.0],["2009-01-26",102.4,115.2,99.2,105.6,49194.0],["2009-01-27",99.2,100.8,88.0,91.2,16991.0],["2009-01-28",92.8,92.8,81.6,89.6,12078.0],["2009-01-29",92.8,105.6,86.4,105.6,16705.0],["2009-01-30",112.0,124.8,108.8,116.8,50953.0],["2009-02-02",104.0,108.8,94.4,100.8,25452.0],["2009-02-03",102.4,104.0,96.0,99.2,9610.0],["2009-02-04",104.0,105.6,97.6,102.4,9378.0],["2009-02-05",102.4,110.4,97.6,104.0,13389.0],["2009-02-06",108.8,112.0,100.8,102.4,15739.0],["2009-02-09",108.8,110.4,96.0,97.6,11438.0],["2009-02-10",99.2,100.8,86.4,88.0,14702.0],["2009-02-11",91.2,91.2,80.0,83.2,9723.0],["2009-02-12",83.2,91.2,81.6,83.2,8494.0],["2009-02-13",81.6,84.8,78.4,83.2,8373.0],["2009-02-17",84.8,96.0,81.6,91.2,15062.0],["2009-02-18",96.0,96.0,80.0,83.2,12288.0],["2009-02-19",83.2,88.0,73.6,75.2,10057.0],["2009-02-20",72.0,76.8,64.0,72.0,13018.0],["2009-02-23",72.0,75.2,64.0,65.6,10781.0],["2009-02-24",65.6,72.0,65.6,70.4,6824.0],["2009-02-25",68.8,75.2,64.0,65.6,6256.0],["2009-02-26",65.6,67.2,62.4,65.6,4863.0],["2009-02-27",62.4,62.4,57.6,59.2,6821.0],["2009-03-02",60.8,60.8,51.2,52.8,8063.0],["2009-03-03",49.6,88.0,49.6,67.2,17751.0],["2009-03-04",75.2,75.2,60.8,62.4,9650.0],["2009-03-05",62.4,62.4,54.4,54.4,4219.0],["2009-03-06",62.4,62.4,51.2,52.8,11041.0],["2009-03-09",99.2,99.2,65.6,70.4,61124.0],["2009-03-10",72.0,75.2,60.8,64.0,18338.0],["2009-03-11",70.4,70.4,64.0,65.6,9669.0],["2009-03-12",67.2,68.8,62.4,64.0,8231.0],["2009-03-13",67.2,68.8,62.4,64.0,8485.0],["2009-03-16",65.6,65.6,56.0,60.8,11474.0],["2009-03-17",57.6,64.0,57.6,64.0,6694.0],["2009-03-18",65.6,65.6,59.2,62.4,7416.0],["2009-03-19",60.8,62.4,56.0,56.0,8397.0],["2009-03-20",57.6,62.4,56.0,56.0,4029.0],["2009-03-23",64.0,64.0,57.6,59.2,5549.0],["2009-03-24",62.4,64.0,57.6,60.8,7114.0],["2009-03-25",62.4,62.4,56.0,57.6,10190.0],["2009-03-26",59.2,62.4,56.0,60.8,8159.0],["2009-03-27",60.8,67.2,59.2,64.0,20781.0],["2009-03-30",64.0,67.2,59.2,60.8,9080.0],["2009-03-31",67.2,67.2,59.2,60.8,6125.0],["2009-04-01",60.8,64.0,59.2,64.0,4359.0],["2009-04-02",64.0,65.6,59.2,59.2,11823.0],["2009-04-03",60.8,62.4,57.6,59.2,9640.0],["2009-04-06",59.2,62.4,57.6,59.2,10746.0],["2009-04-07",59.2,60.8,57.6,59.2,4207.0],["2009-04-08",59.2,59.2,57.6,57.6,6073.0],["2009-04-09",57.6,57.6,54.4,54.4,11163.0],["2009-04-13",56.0,56.0,51.2,51.2,12346.0],["2009-04-14",54.4,57.6,52.8,56.0,9031.0],["2009-04-15",57.6,57.6,52.8,54.4,6631.0],["2009-04-16",57.6,59.2,54.4,54.4,9530.0],["2009-04-17",56.0,59.2,54.4,56.0,6879.0],["2009-04-20",59.2,59.2,52.8,52.8,5450.0],["2009-04-21",52.8,56.0,51.2,54.4,5722.0],["2009-04-22",56.0,56.0,54.4,54.4,4302.0],["2009-04-23",54.4,56.0,52.8,52.8,4564.0],["2009-04-24",52.8,54.4,51.2,52.8,7166.0],["2009-04-27",51.2,54.4,51.2,52.8,6251.0],["2009-04-28",54.4,65.6,51.2,60.8,21790.0],["2009-04-29",62.4,64.0,56.0,60.8,9444.0],["2009-04-30",62.4,62.4,59.2,60.8,6288.0],["2009-05-01",60.8,60.8,57.6,60.8,4193.0],["2009-05-04",62.4,64.0,60.8,62.4,7885.0],["2009-05-05",62.4,70.4,62.4,68.8,27989.0],["2009-05-06",72.0,72.0,62.4,68.8,17822.0],["2009-05-07",70.4,70.4,60.8,64.0,11248.0],["2009-05-08",64.0,64.0,60.8,62.4,5303.0],["2009-05-11",64.0,64.0,60.8,62.4,5147.0],["2009-05-12",62.4,64.0,60.8,62.4,8586.0],["2009-05-13",64.0,64.0,60.8,60.8,4768.0],["2009-05-14",62.4,64.0,59.2,59.2,5073.0],["2009-05-15",62.4,62.4,59.2,59.2,3145.0],["2009-05-18",60.8,60.8,59.2,59.2,2049.0],["2009-05-19",59.2,60.8,57.6,57.6,3761.0],["2009-05-20",59.2,59.2,56.0,57.6,6171.0],["2009-05-21",57.6,70.4,57.6,67.2,28188.0],["2009-05-22",56.0,59.2,51.2,57.6,29746.0],["2009-05-26",54.4,56.0,52.8,52.8,6665.0],["2009-05-27",56.0,57.6,52.8,56.0,3710.0],["2009-05-28",54.4,56.0,54.4,54.4,3094.0],["2009-05-29",54.4,56.0,52.8,54.4,4939.0],["2009-06-01",54.4,59.2,54.4,57.6,4748.0],["2009-06-02",57.6,59.2,56.0,56.0,2688.0],["2009-06-03",57.6,60.8,56.0,59.2,6621.0],["2009-06-04",59.2,60.8,57.6,59.2,6361.0],["2009-06-05",60.8,60.8,57.6,57.6,3811.0],["2009-06-08",59.2,60.8,57.6,57.6,6314.0],["2009-06-09",59.2,59.2,56.0,56.0,5018.0],["2009-06-10",56.0,59.2,56.0,56.0,4295.0],["2009-06-11",59.2,59.2,56.0,56.0,1870.0],["2009-06-12",56.0,57.6,56.0,56.0,2361.0],["2009-06-15",59.2,59.2,54.4,56.0,4282.0],["2009-06-16",56.0,64.0,56.0,60.8,25318.0],["2009-06-17",62.4,62.4,54.4,60.8,6515.0],["2009-06-18",70.4,83.2,68.8,73.6,75244.0],["2009-06-19",75.2,75.2,65.6,65.6,17881.0],["2009-06-22",70.4,70.4,60.8,60.8,9259.0],["2009-06-23",62.4,64.0,60.8,64.0,4344.0],["2009-06-24",64.0,65.6,60.8,60.8,4661.0],["2009-06-25",64.0,64.0,60.8,62.4,4952.0],["2009-06-26",64.0,65.6,60.8,64.0,5072.0],["2009-06-29",64.0,70.4,64.0,64.0,8608.0],["2009-06-30",70.4,72.0,65.6,67.2,11942.0],["2009-07-01",70.4,70.4,65.6,67.2,4458.0],["2009-07-02",67.2,67.2,62.4,67.2,3984.0],["2009-07-06",67.2,68.8,64.0,65.6,4576.0],["2009-07-07",64.0,64.0,60.8,60.8,6613.0],["2009-07-08",60.8,60.8,59.2,59.2,4080.0],["2009-07-09",60.8,64.0,59.2,62.4,3245.0],["2009-07-10",64.0,64.0,57.6,60.8,4227.0],["2009-07-13",60.8,60.8,59.2,60.8,1483.0],["2009-07-14",60.8,62.4,59.2,60.8,1414.0],["2009-07-15",60.8,62.4,59.2,59.2,5645.0],["2009-07-16",59.2,60.8,59.2,59.2,2714.0],["2009-07-17",59.2,59.2,57.6,57.6,4456.0],["2009-07-20",57.6,60.8,57.6,59.2,2686.0],["2009-07-21",57.6,60.8,56.0,57.6,5870.0],["2009-07-22",57.6,59.2,57.6,59.2,2359.0],["2009-07-23",59.2,62.4,57.6,62.4,8211.0],["2009-07-24",64.0,64.0,60.8,62.4,3241.0],["2009-07-27",62.4,68.8,60.8,67.2,19534.0],["2009-07-28",67.2,67.2,62.4,64.0,7886.0],["2009-07-29",65.6,65.6,60.8,64.0,4263.0],["2009-07-30",65.6,65.6,60.8,60.8,4701.0],["2009-07-31",62.4,64.0,60.8,64.0,3860.0],["2009-08-03",64.0,64.0,60.8,60.8,4323.0],["2009-08-04",62.4,72.0,60.8,72.0,30901.0],["2009-08-05",76.8,78.4,67.2,72.0,25566.0],["2009-08-06",72.0,72.0,67.2,67.2,5971.0],["2009-08-07",67.2,72.0,67.2,72.0,18585.0],["2009-08-10",86.4,94.4,78.4,83.2,75281.0],["2009-08-11",83.2,84.8,72.0,78.4,23028.0],["2009-08-12",76.8,76.8,72.0,73.6,8491.0],["2009-08-13",73.6,75.2,70.4,70.4,10150.0],["2009-08-14",70.4,70.4,67.2,68.8,7683.0],["2009-08-17",64.0,67.2,64.0,64.0,8078.0],["2009-08-18",65.6,68.8,65.6,65.6,4776.0],["2009-08-19",67.2,72.0,67.2,70.4,6995.0],["2009-08-20",70.4,73.6,67.2,68.8,6602.0],["2009-08-21",68.8,73.6,67.2,72.0,9115.0],["2009-08-24",73.6,78.4,73.6,76.8,17069.0],["2009-08-25",73.6,76.8,70.4,73.6,9957.0],["2009-08-26",73.6,75.2,68.8,70.4,9810.0],["2009-08-27",72.0,72.0,68.8,70.4,8521.0],["2009-08-28",70.4,70.4,67.2,68.8,6295.0],["2009-08-31",70.4,70.4,65.6,65.6,7656.0],["2009-09-01",65.6,67.2,64.0,64.0,7719.0],["2009-09-02",64.0,67.2,64.0,65.6,6556.0],["2009-09-03",67.2,70.4,64.0,64.0,6228.0],["2009-09-04",65.6,72.0,64.0,68.8,16075.0],["2009-09-08",68.8,72.0,65.6,68.8,9588.0],["2009-09-09",70.4,70.4,67.2,67.2,4668.0],["2009-09-10",68.8,70.4,67.2,67.2,8525.0],["2009-09-11",68.8,68.8,67.2,67.2,7229.0],["2009-09-14",67.2,67.2,65.6,67.2,6995.0],["2009-09-15",67.2,67.2,64.0,67.2,12614.0],["2009-09-16",67.2,67.2,64.0,65.6,10453.0],["2009-09-17",64.0,68.8,64.0,68.8,8073.0],["2009-09-18",70.4,70.4,67.2,67.2,7069.0],["2009-09-21",70.4,70.4,64.0,67.2,7441.0],["2009-09-22",67.2,68.8,65.6,67.2,9033.0],["2009-09-23",70.4,76.8,67.2,75.2,23466.0],["2009-09-24",78.4,80.0,68.8,72.0,14522.0],["2009-09-25",72.0,72.0,67.2,68.8,10869.0],["2009-09-28",68.8,76.8,67.2,72.0,10858.0],["2009-09-29",72.0,83.2,68.8,76.8,60208.0],["2009-09-30",78.4,78.4,68.8,68.8,22858.0],["2009-10-01",72.0,72.0,67.2,67.2,10283.0],["2009-10-02",67.2,68.8,65.6,65.6,9571.0],["2009-10-05",68.8,68.8,65.6,65.6,8076.0],["2009-10-06",67.2,68.8,64.0,67.2,7993.0],["2009-10-07",67.2,67.2,60.8,60.8,19771.0],["2009-10-08",60.8,64.0,56.0,57.6,24990.0],["2009-10-09",57.6,59.2,54.4,57.6,13906.0],["2009-10-12",57.6,60.8,57.6,57.6,8141.0],["2009-10-13",59.2,59.2,56.0,56.0,7686.0],["2009-10-14",56.0,59.2,56.0,57.6,7937.0],["2009-10-15",57.6,59.2,52.8,57.6,7946.0],["2009-10-16",56.0,60.8,52.8,57.6,9261.0],["2009-10-19",57.6,59.2,56.0,57.6,10290.0],["2009-10-20",56.0,60.8,56.0,59.2,6363.0],["2009-10-21",60.8,60.8,57.6,57.6,7838.0],["2009-10-22",59.2,59.2,56.0,56.0,5751.0],["2009-10-23",56.0,57.6,54.4,54.4,5523.0],["2009-10-26",54.4,56.0,54.4,54.4,4736.0],["2009-10-27",54.4,57.6,52.8,52.8,6921.0],["2009-10-28",51.2,54.4,48.0,48.0,16883.0],["2009-10-29",48.0,51.2,46.4,48.0,9611.0],["2009-10-30",51.2,52.8,48.0,49.6,9426.0],["2009-11-02",51.2,52.8,48.0,48.0,5347.0],["2009-11-03",49.6,49.6,48.0,48.0,3148.0],["2009-11-04",48.0,52.8,48.0,49.6,4724.0],["2009-11-05",49.6,52.8,49.6,51.2,2781.0],["2009-11-06",51.2,51.2,49.6,49.6,6441.0],["2009-11-09",49.6,51.2,49.6,51.2,6026.0],["2009-11-10",49.6,56.0,49.6,56.0,24105.0],["2009-11-11",56.0,59.2,52.8,52.8,12480.0],["2009-11-12",54.4,56.0,52.8,52.8,6226.0],["2009-11-13",54.4,54.4,51.2,54.4,5398.0],["2009-11-16",56.0,57.6,51.2,52.8,8373.0],["2009-11-17",51.2,51.2,48.0,49.6,7743.0],["2009-11-18",51.2,51.2,48.0,49.6,5866.0],["2009-11-19",49.6,51.2,48.0,49.6,4774.0],["2009-11-20",49.6,49.6,48.0,49.6,4438.0],["2009-11-23",49.6,51.2,48.0,49.6,8795.0],["2009-11-24",46.4,49.6,46.4,46.4,5576.0],["2009-11-25",48.0,48.0,46.4,46.4,4700.0],["2009-11-27",46.4,48.0,44.8,46.4,3873.0],["2009-11-30",38.4,46.4,38.4,41.6,8350.0],["2009-12-01",43.2,43.2,41.6,43.2,5764.0],["2009-12-02",43.2,59.2,43.2,57.6,59803.0],["2009-12-03",59.2,59.2,49.6,51.2,32283.0],["2009-12-04",54.4,54.4,51.2,52.8,9566.0],["2009-12-07",54.4,54.4,48.0,48.0,8232.0],["2009-12-08",49.6,52.8,48.0,51.2,6571.0],["2009-12-09",51.2,51.2,48.0,48.0,4701.0],["2009-12-10",49.6,54.4,48.0,51.2,12953.0],["2009-12-11",51.2,52.8,48.0,49.6,5724.0],["2009-12-14",48.0,51.2,48.0,48.0,5119.0],["2009-12-15",48.0,49.6,48.0,48.0,5066.0],["2009-12-16",49.6,51.2,48.0,48.0,2873.0],["2009-12-17",48.0,49.6,46.4,46.4,6624.0],["2009-12-18",46.4,48.0,46.4,46.4,4796.0],["2009-12-21",48.0,48.0,46.4,48.0,4910.0],["2009-12-22",48.0,54.4,48.0,54.4,17141.0],["2009-12-23",56.0,56.0,49.6,51.2,12860.0],["2009-12-24",54.4,54.4,51.2,51.2,3549.0],["2009-12-28",51.2,52.8,49.6,51.2,8229.0],["2009-12-29",48.0,51.2,48.0,49.6,4473.0],["2009-12-30",48.0,51.2,48.0,49.6,6226.0],["2009-12-31",49.6,51.2,48.0,49.6,10172.0],["2010-01-04",49.6,54.4,49.6,54.4,13014.0],["2010-01-05",54.4,54.4,49.6,51.2,7735.0],["2010-01-06",49.6,52.8,49.6,49.6,6391.0],["2010-01-07",49.6,51.2,48.0,51.2,5818.0],["2010-01-08",49.6,56.0,49.6,51.2,13918.0],["2010-01-11",54.4,54.4,51.2,52.8,6825.0],["2010-01-12",52.8,56.0,51.2,52.8,14354.0],["2010-01-13",54.4,56.0,52.8,54.4,9981.0],["2010-01-14",54.4,54.4,52.8,54.4,8166.0],["2010-01-15",41.6,44.8,36.8,38.4,235337.0],["2010-01-19",41.6,41.6,38.4,38.4,45423.0],["2010-01-20",40.0,40.0,36.8,36.8,34946.0],["2010-01-21",36.8,38.4,35.2,36.8,28962.0],["2010-01-22",38.4,40.0,36.8,38.4,38625.0],["2010-01-25",40.0,40.0,35.2,38.4,26729.0],["2010-01-26",36.8,36.8,35.2,35.2,27736.0],["2010-01-27",35.2,36.8,35.2,35.2,13659.0],["2010-01-28",36.8,36.8,33.6,33.6,19826.0],["2010-01-29",33.6,35.2,32.0,33.6,16019.0],["2010-02-01",35.2,35.2,32.0,32.0,26468.0],["2010-02-02",32.0,35.2,32.0,35.2,18939.0],["2010-02-03",35.2,38.4,33.6,38.4,28434.0],["2010-02-04",38.4,38.4,33.6,33.6,20531.0],["2010-02-05",33.6,35.2,32.0,35.2,19912.0],["2010-02-08",35.2,35.2,33.6,33.6,10768.0],["2010-02-09",28.8,30.4,27.2,28.8,94278.0],["2010-02-10",30.4,30.4,28.8,28.8,14317.0],["2010-02-11",30.4,30.4,28.8,28.8,12303.0],["2010-02-12",30.4,33.6,28.8,33.6,35474.0],["2010-02-16",33.6,33.6,30.4,32.0,24227.0],["2010-02-17",32.0,33.6,28.8,30.4,27048.0],["2010-02-18",28.8,39.0,28.8,34.6,11485.0],["2010-02-19",34.0,34.0,30.4,31.8,25095.0],["2010-02-22",32.0,32.0,29.2,29.6,32990.0],["2010-02-23",30.0,30.8,29.2,29.6,23505.0],["2010-02-24",32.0,32.0,27.8,28.6,41450.0],["2010-02-25",28.0,28.8,27.2,28.6,18705.0],["2010-02-26",29.0,31.0,27.8,31.0,22085.0],["2010-03-01",31.0,32.0,28.6,32.0,23195.0],["2010-03-02",31.0,31.8,30.0,31.6,16160.0],["2010-03-03",30.8,31.2,30.4,30.4,9400.0],["2010-03-04",30.0,30.2,29.2,29.6,12175.0],["2010-03-05",30.2,30.4,28.8,30.4,20725.0],["2010-03-08",30.0,30.2,29.0,29.6,9660.0],["2010-03-09",29.8,30.6,29.2,30.6,18570.0],["2010-03-10",31.0,31.2,29.8,30.0,9590.0],["2010-03-11",29.8,30.8,29.6,30.4,9845.0],["2010-03-12",29.6,30.8,29.4,30.8,11005.0],["2010-03-15",30.4,31.8,30.4,31.8,15925.0],["2010-03-16",33.8,34.4,32.4,33.6,40705.0],["2010-03-17",33.6,33.6,32.0,32.2,12560.0],["2010-03-18",33.6,33.6,31.2,33.4,7805.0],["2010-03-19",33.0,34.4,32.6,34.4,35385.0],["2010-03-22",37.0,37.0,34.6,36.4,38945.0],["2010-03-23",37.6,39.0,34.4,34.8,43170.0],["2010-03-24",35.8,36.8,33.4,36.8,30525.0],["2010-03-25",37.8,38.0,34.0,34.8,24420.0],["2010-03-26",34.8,35.4,33.6,34.6,19805.0],["2010-03-29",35.0,35.0,33.0,34.0,14120.0],["2010-03-30",34.0,34.0,32.6,32.8,14075.0],["2010-03-31",33.0,33.2,31.8,33.0,18540.0],["2010-04-01",32.8,33.0,31.6,33.0,11510.0],["2010-04-05",32.6,33.4,31.8,33.4,10050.0],["2010-04-06",33.4,35.0,33.4,34.4,14825.0],["2010-04-07",35.2,35.6,33.6,34.0,14010.0],["2010-04-08",34.6,34.6,33.2,33.8,5125.0],["2010-04-09",34.0,34.0,33.2,33.4,5810.0],["2010-04-12",33.6,34.0,33.4,34.0,9610.0],["2010-04-13",34.0,34.4,33.4,33.4,12720.0],["2010-04-14",36.0,38.0,35.6,37.6,86465.0],["2010-04-15",37.2,37.2,34.6,36.2,29630.0],["2010-04-16",37.0,37.0,34.6,36.0,12945.0],["2010-04-19",36.0,36.0,34.8,35.6,11530.0],["2010-04-20",36.6,36.6,34.8,35.0,10385.0],["2010-04-21",35.0,35.8,34.6,35.0,10220.0],["2010-04-22",35.0,35.8,35.0,35.6,6495.0],["2010-04-23",35.4,36.0,35.0,36.0,8670.0],["2010-04-26",36.4,36.8,35.8,36.4,9150.0],["2010-04-27",37.0,37.0,35.0,35.8,5765.0],["2010-04-28",35.6,35.6,33.2,33.8,17995.0],["2010-04-29",34.0,34.6,32.2,34.6,24130.0],["2010-04-30",34.0,34.0,32.4,32.4,11480.0],["2010-05-03",33.2,35.0,33.0,35.0,37300.0],["2010-05-04",35.0,35.0,33.4,33.4,15420.0],["2010-05-05",33.2,34.0,32.4,33.4,14230.0],["2010-05-06",33.0,33.6,27.6,30.0,28075.0],["2010-05-07",31.2,32.0,30.4,32.0,18205.0],["2010-05-10",32.6,33.8,31.6,32.6,15630.0],["2010-05-11",32.2,32.8,31.8,32.4,8955.0],["2010-05-12",33.6,34.0,32.2,33.2,9025.0],["2010-05-13",32.6,33.6,32.0,32.4,6620.0],["2010-05-14",32.2,32.4,31.6,31.8,4025.0],["2010-05-17",31.2,31.8,30.2,30.4,9800.0],["2010-05-18",31.6,31.6,30.4,30.8,5240.0],["2010-05-19",30.8,30.8,28.4,29.2,9205.0],["2010-05-20",28.2,28.4,27.0,27.2,15060.0],["2010-05-21",27.0,28.4,26.8,28.4,14965.0],["2010-05-24",28.4,29.0,28.2,28.6,4650.0],["2010-05-25",27.8,28.0,26.4,26.8,14555.0],["2010-05-26",28.0,28.6,27.6,27.6,6520.0],["2010-05-27",27.8,29.4,27.8,28.8,6820.0],["2010-05-28",28.6,30.2,28.6,29.6,4230.0],["2010-06-01",30.8,30.8,29.6,30.8,5530.0],["2010-06-02",31.6,34.2,30.0,31.4,23580.0],["2010-06-03",31.2,31.2,30.4,30.6,3835.0],["2010-06-04",30.4,30.8,30.0,30.0,3905.0],["2010-06-07",30.0,30.6,28.8,28.8,5410.0],["2010-06-08",29.0,30.0,28.6,28.8,4545.0],["2010-06-09",29.6,29.6,28.0,28.2,6800.0],["2010-06-10",28.8,31.2,28.8,30.0,6785.0],["2010-06-11",30.0,31.4,29.8,30.6,8470.0],["2010-06-14",31.0,31.0,28.8,29.4,8660.0],["2010-06-15",29.8,31.0,28.6,31.0,4820.0],["2010-06-16",31.0,31.0,29.2,29.6,3390.0],["2010-06-17",29.2,29.8,29.0,29.0,1410.0],["2010-06-18",28.8,30.4,28.8,30.4,4605.0],["2010-06-21",30.4,30.6,28.8,29.2,3725.0],["2010-06-22",29.0,30.0,29.0,29.6,1130.0],["2010-06-23",29.0,30.0,28.6,29.8,4485.0],["2010-06-24",29.8,30.0,28.2,29.6,3495.0],["2010-06-25",30.0,31.0,28.8,30.0,10710.0],["2010-06-28",30.0,30.2,28.8,29.0,1895.0],["2010-06-29",28.2,29.0,28.2,28.2,5075.0],["2010-06-30",28.2,30.8,26.8,29.8,17240.0],["2010-07-01",29.8,29.8,27.0,29.0,7335.0],["2010-07-02",29.0,29.0,27.2,28.0,3935.0],["2010-07-06",28.0,28.8,27.4,28.4,6865.0],["2010-07-07",28.6,30.8,27.4,30.2,20950.0],["2010-07-08",30.2,31.8,30.2,31.4,7670.0],["2010-07-09",31.4,31.4,30.0,31.0,2135.0],["2010-07-12",31.0,31.6,29.6,30.4,2800.0],["2010-07-13",30.6,30.8,29.8,30.4,3930.0],["2010-07-14",30.2,30.4,29.4,29.6,3580.0],["2010-07-15",29.4,31.0,29.0,30.6,3370.0],["2010-07-16",29.0,30.2,29.0,30.0,4595.0],["2010-07-19",29.4,30.2,28.6,30.0,6235.0],["2010-07-20",30.0,31.0,30.0,30.8,3920.0],["2010-07-21",30.8,31.6,29.6,30.2,3955.0],["2010-07-22",30.2,30.8,29.6,30.4,1265.0],["2010-07-23",30.4,30.8,29.6,30.8,2880.0],["2010-07-26",30.6,31.0,29.8,30.0,5835.0],["2010-07-27",30.2,32.0,29.8,30.2,3600.0],["2010-07-28",30.2,30.6,29.6,30.2,3275.0],["2010-07-29",30.8,31.2,30.0,30.8,3880.0],["2010-07-30",31.0,31.8,30.8,31.6,6390.0],["2010-08-02",32.0,33.0,31.4,31.4,12695.0],["2010-08-03",31.8,32.0,30.8,30.8,3645.0],["2010-08-04",30.8,31.6,30.6,30.6,3875.0],["2010-08-05",30.4,31.0,30.2,30.8,5450.0],["2010-08-06",30.6,31.0,30.2,31.0,3890.0],["2010-08-09",31.0,31.0,30.4,31.0,3925.0],["2010-08-10",30.4,30.6,30.2,30.2,4665.0],["2010-08-11",30.0,31.0,29.4,29.6,5350.0],["2010-08-12",29.0,30.6,29.0,30.2,3820.0],["2010-08-13",30.0,31.0,29.6,30.6,2490.0],["2010-08-16",31.0,31.4,30.4,30.4,11535.0],["2010-08-17",30.4,31.0,30.4,30.4,4725.0],["2010-08-18",30.4,30.8,29.8,29.8,4715.0],["2010-08-19",30.0,31.6,29.0,30.0,11085.0],["2010-08-20",30.0,30.0,29.2,29.2,3480.0],["2010-08-23",29.6,30.2,28.4,30.0,7930.0],["2010-08-24",28.8,29.8,28.4,28.6,9390.0],["2010-08-25",28.4,29.0,28.0,28.0,3470.0],["2010-08-26",28.2,29.2,28.0,28.6,5685.0],["2010-08-27",28.8,28.8,27.8,28.0,5175.0],["2010-08-30",28.0,29.4,28.0,29.0,3995.0],["2010-08-31",28.8,30.0,28.6,29.8,5280.0],["2010-09-01",30.0,30.2,29.6,29.8,4505.0],["2010-09-02",30.2,30.4,29.6,30.0,3290.0],["2010-09-03",30.2,30.2,29.4,29.6,1710.0],["2010-09-07",30.4,31.0,29.2,29.8,5295.0],["2010-09-08",29.4,30.0,29.4,29.6,2535.0],["2010-09-09",30.2,33.0,29.6,30.0,15410.0],["2010-09-10",30.6,32.2,30.0,32.2,3360.0],["2010-09-13",32.0,32.4,31.4,31.8,6850.0],["2010-09-14",31.2,31.8,30.0,30.0,4065.0],["2010-09-15",30.2,31.8,30.2,31.0,5555.0],["2010-09-16",31.4,31.8,31.0,31.0,1755.0],["2010-09-17",30.8,31.6,30.4,31.6,2895.0],["2010-09-20",31.0,32.0,31.0,31.6,4085.0],["2010-09-21",31.2,32.0,30.2,30.2,6730.0],["2010-09-22",30.2,31.2,29.8,29.8,19755.0],["2010-09-23",31.0,32.0,30.0,31.8,11875.0],["2010-09-24",31.8,32.2,31.2,31.2,6045.0],["2010-09-27",31.2,31.2,30.2,30.2,5895.0],["2010-09-28",30.6,31.0,30.2,30.4,6400.0],["2010-09-29",30.8,31.4,30.6,30.8,4275.0],["2010-09-30",30.8,31.0,30.6,31.0,1815.0],["2010-10-01",31.4,31.4,30.4,31.0,3175.0],["2010-10-04",30.6,31.2,30.2,31.2,5005.0],["2010-10-05",31.2,32.4,31.2,32.4,17700.0],["2010-10-06",32.2,32.8,31.4,31.6,5450.0],["2010-10-07",32.2,32.6,31.4,32.6,5480.0],["2010-10-08",32.2,32.6,31.8,32.2,3085.0],["2010-10-11",32.8,32.8,30.6,30.6,13940.0],["2010-10-12",31.0,31.4,29.8,30.2,48325.0],["2010-10-13",30.4,30.4,28.8,29.6,31490.0],["2010-10-14",29.8,30.0,28.4,28.8,20530.0],["2010-10-15",29.6,29.8,28.8,29.4,14725.0],["2010-10-18",32.0,32.0,30.0,30.8,71610.0],["2010-10-19",31.2,31.2,30.2,30.6,16040.0],["2010-10-20",31.4,32.0,30.0,32.0,22070.0],["2010-10-21",31.8,31.8,30.2,31.0,19300.0],["2010-10-22",30.4,31.2,30.4,31.2,5885.0],["2010-10-25",31.2,31.6,30.8,31.0,8120.0],["2010-10-26",31.0,32.2,30.8,32.2,16855.0],["2010-10-27",32.4,36.0,32.0,35.6,86310.0],["2010-10-28",37.0,48.0,36.0,43.4,196500.0],["2010-10-29",43.0,43.0,38.6,40.6,133590.0],["2010-11-01",42.0,52.8,41.8,51.0,287090.0],["2010-11-02",55.0,56.6,47.4,50.4,224345.0],["2010-11-03",52.0,52.0,45.2,48.4,89140.0],["2010-11-04",48.4,51.0,47.0,50.8,60095.0],["2010-11-05",51.2,59.2,49.4,56.6,151470.0],["2010-11-08",58.0,69.0,56.0,68.0,245840.0],["2010-11-09",70.0,77.8,66.0,76.6,293565.0],["2010-11-10",74.2,80.8,70.0,73.4,225530.0],["2010-11-11",75.8,81.0,71.2,77.4,151700.0],["2010-11-12",77.6,84.4,77.6,84.0,228030.0],["2010-11-15",78.0,83.4,69.0,71.0,208600.0],["2010-11-16",71.0,82.0,71.0,82.0,152105.0],["2010-11-17",85.0,88.6,77.0,84.0,273580.0],["2010-11-18",88.2,89.0,53.2,54.2,713055.0],["2010-11-19",49.2,56.8,45.6,48.0,360530.0],["2010-11-22",50.8,50.8,48.0,49.8,92155.0],["2010-11-23",49.2,49.4,45.4,46.0,76065.0],["2010-11-24",45.8,46.4,42.0,43.4,123990.0],["2010-11-26",43.4,46.4,42.4,44.0,50405.0],["2010-11-29",44.0,45.0,43.0,43.4,42785.0],["2010-11-30",44.4,52.8,43.6,48.2,182310.0],["2010-12-01",49.8,53.4,47.8,49.6,98980.0],["2010-12-02",50.6,55.6,49.6,53.0,109110.0],["2010-12-03",55.0,58.0,53.4,57.6,89830.0],["2010-12-06",59.6,65.8,58.4,64.6,131340.0],["2010-12-07",67.0,67.8,57.0,60.6,161300.0],["2010-12-08",61.8,61.8,57.8,60.4,47030.0],["2010-12-09",60.4,61.8,58.2,61.4,76195.0],["2010-12-10",44.6,48.6,44.6,47.4,502175.0],["2010-12-13",48.8,49.2,47.0,47.0,108450.0],["2010-12-14",47.0,47.6,45.0,45.0,88010.0],["2010-12-15",45.4,46.2,43.6,44.6,85675.0],["2010-12-16",45.2,46.4,44.8,45.2,58610.0],["2010-12-17",45.6,48.6,45.2,48.6,122050.0],["2010-12-20",48.0,48.0,46.2,46.2,65065.0],["2010-12-21",47.0,47.6,45.8,46.4,73545.0],["2010-12-22",46.6,46.8,45.8,46.0,71975.0],["2010-12-23",45.8,46.2,45.0,45.2,54145.0],["2010-12-27",46.0,47.4,45.2,47.0,68720.0],["2010-12-28",47.0,55.4,47.0,54.8,311455.0],["2010-12-29",56.8,58.8,52.0,53.8,169035.0],["2010-12-30",55.0,55.2,50.2,51.2,106315.0],["2010-12-31",51.2,53.4,50.0,51.2,77525.0],["2011-01-03",51.6,54.6,51.6,53.6,84575.0],["2011-01-04",54.0,54.0,51.6,52.4,65295.0],["2011-01-05",52.4,53.2,51.6,53.0,52205.0],["2011-01-06",52.8,53.2,51.8,51.8,51525.0],["2011-01-07",53.6,53.6,52.0,52.0,68630.0],["2011-01-10",53.8,65.6,53.0,65.0,517795.0],["2011-01-11",65.0,65.2,58.0,59.2,310255.0],["2011-01-12",60.0,64.4,59.6,62.2,175380.0],["2011-01-13",64.0,65.0,61.6,62.6,148965.0],["2011-01-14",62.6,63.4,60.0,61.6,120850.0],["2011-01-18",64.0,64.0,59.4,60.8,127240.0],["2011-01-19",61.0,61.0,57.8,58.2,95625.0],["2011-01-20",59.0,59.0,51.2,52.8,175150.0],["2011-01-21",53.6,54.2,51.8,52.4,70195.0],["2011-01-24",53.0,53.8,52.0,52.8,36315.0],["2011-01-25",53.4,57.4,53.0,56.2,113260.0],["2011-01-26",57.2,57.2,54.6,55.2,47300.0],["2011-01-27",54.4,54.8,53.0,53.2,42350.0],["2011-01-28",53.2,53.8,52.2,52.4,30855.0],["2011-01-31",52.4,54.0,52.0,53.2,31495.0],["2011-02-01",53.2,53.6,52.2,52.6,20555.0],["2011-02-02",52.8,53.2,52.0,52.8,20710.0],["2011-02-03",52.8,53.0,51.4,52.4,24345.0],["2011-02-04",52.6,59.2,52.4,57.2,128405.0],["2011-02-07",56.4,57.2,54.0,54.2,47340.0],["2011-02-08",54.6,55.4,53.8,54.4,21965.0],["2011-02-09",53.2,54.8,52.0,52.2,68960.0],["2011-02-10",52.0,52.0,51.0,51.4,35920.0],["2011-02-11",50.8,51.6,50.0,50.6,46280.0],["2011-02-14",50.0,50.4,48.0,48.8,60430.0],["2011-02-15",47.8,51.0,47.6,49.8,32795.0],["2011-02-16",49.8,50.0,48.2,48.4,29480.0],["2011-02-17",49.0,49.2,46.6,47.2,42355.0],["2011-02-18",46.6,47.2,46.0,46.4,31050.0],["2011-02-22",46.6,46.6,43.0,43.8,75005.0],["2011-02-23",43.2,43.8,41.2,41.2,62200.0],["2011-02-24",41.0,44.8,40.2,44.8,61000.0],["2011-02-25",44.4,46.0,43.4,45.8,22305.0],["2011-02-28",46.0,47.0,42.2,43.4,34495.0],["2011-03-01",42.6,43.2,40.2,43.2,58360.0],["2011-03-02",43.2,43.2,41.4,42.8,16940.0],["2011-03-03",43.2,43.8,42.0,43.4,15555.0],["2011-03-04",43.2,46.0,42.4,45.8,41625.0],["2011-03-07",47.0,48.6,46.0,46.8,43835.0],["2011-03-08",46.8,49.0,46.4,48.2,29935.0],["2011-03-09",48.6,48.6,47.0,48.2,29560.0],["2011-03-10",48.0,48.2,45.6,46.4,27685.0],["2011-03-11",45.6,47.6,45.6,46.8,24845.0],["2011-03-14",44.8,46.8,44.4,46.2,19770.0],["2011-03-15",45.4,45.4,43.4,44.4,30165.0],["2011-03-16",44.6,45.8,43.2,44.2,28315.0],["2011-03-17",45.4,45.8,44.6,45.0,25200.0],["2011-03-18",45.2,46.2,44.4,44.4,12650.0],["2011-03-21",45.0,46.8,44.4,45.2,35615.0],["2011-03-22",46.0,46.0,44.2,44.2,12890.0],["2011-03-23",44.2,44.4,43.8,43.8,15995.0],["2011-03-24",44.0,44.4,42.4,44.4,23755.0],["2011-03-25",43.8,45.8,43.0,44.2,17605.0],["2011-03-28",47.6,53.6,47.4,52.4,231790.0],["2011-03-29",53.2,53.4,50.0,52.0,66845.0],["2011-03-30",51.8,52.4,50.2,51.6,22100.0],["2011-03-31",51.6,52.0,49.0,50.0,35195.0],["2011-04-01",49.8,52.0,48.8,50.8,34750.0],["2011-04-04",56.4,57.8,54.0,55.2,135255.0],["2011-04-05",55.0,55.6,53.6,54.4,57415.0],["2011-04-06",54.4,57.6,53.0,53.8,69895.0],["2011-04-07",54.4,55.0,51.6,53.2,29890.0],["2011-04-08",53.8,54.8,52.4,53.4,21915.0],["2011-04-11",53.6,54.4,52.6,53.2,16440.0],["2011-04-12",52.8,52.8,49.4,50.4,48835.0],["2011-04-13",50.8,51.6,50.6,51.2,14125.0],["2011-04-14",51.0,51.8,50.0,51.8,22415.0],["2011-04-15",51.6,52.0,50.6,52.0,13725.0],["2011-04-18",51.6,51.8,50.4,51.0,15550.0],["2011-04-19",50.8,52.0,50.6,51.4,12890.0],["2011-04-20",52.2,54.4,50.8,53.4,25210.0],["2011-04-21",54.0,54.0,52.4,52.8,13095.0],["2011-04-25",53.0,55.6,52.6,53.4,22180.0],["2011-04-26",53.8,53.8,51.2,52.0,28075.0],["2011-04-27",51.4,52.8,51.2,52.2,16005.0],["2011-04-28",52.0,54.0,51.8,53.2,23290.0],["2011-04-29",53.0,56.6,52.6,54.2,78365.0],["2011-05-02",55.4,57.6,54.8,56.8,52110.0],["2011-05-03",56.4,56.8,54.6,55.0,32430.0],["2011-05-04",54.8,55.8,54.0,54.8,17915.0],["2011-05-05",54.2,55.6,52.8,53.0,26615.0],["2011-05-06",53.6,54.6,53.0,54.6,12900.0],["2011-05-09",54.6,55.0,53.8,54.6,13650.0],["2011-05-10",54.4,55.6,53.8,55.6,27115.0],["2011-05-11",55.6,55.8,53.6,53.8,29495.0],["2011-05-12",53.6,55.0,52.4,54.8,19600.0],["2011-05-13",54.4,55.8,53.8,55.4,28195.0],["2011-05-16",55.4,56.8,55.4,56.4,42215.0],["2011-05-17",57.8,61.2,55.4,58.0,122920.0],["2011-05-18",58.0,60.4,57.2,58.4,40050.0],["2011-05-19",58.2,59.0,55.8,55.8,25370.0],["2011-05-20",56.0,56.6,55.2,56.2,21875.0],["2011-05-23",55.8,57.0,54.2,56.0,23660.0],["2011-05-24",56.4,58.4,56.0,56.2,23365.0],["2011-05-25",56.8,58.8,56.8,58.8,22545.0],["2011-05-26",59.0,62.4,58.6,62.2,85070.0],["2011-05-27",62.2,62.2,61.0,62.0,26300.0],["2011-05-31",62.6,67.0,62.0,65.4,131275.0],["2011-06-01",68.0,69.4,60.2,60.8,132685.0],["2011-06-02",63.0,63.8,57.8,62.8,105635.0],["2011-06-03",62.4,62.8,60.8,61.4,28485.0],["2011-06-06",61.0,61.6,56.8,57.0,70995.0],["2011-06-07",57.6,58.8,56.4,58.4,43835.0],["2011-06-08",58.8,59.4,57.6,59.4,25685.0],["2011-06-09",59.4,60.8,59.0,60.4,21350.0],["2011-06-10",60.2,60.8,57.2,57.8,33765.0],["2011-06-13",57.8,58.0,50.2,51.6,86470.0],["2011-06-14",52.2,52.8,50.2,50.2,32560.0],["2011-06-15",50.0,51.6,48.4,50.4,20210.0],["2011-06-16",50.6,50.6,49.2,49.6,24850.0],["2011-06-17",49.8,50.2,47.6,50.2,31355.0],["2011-06-20",49.8,51.2,49.2,50.4,17675.0],["2011-06-21",50.6,52.4,50.2,51.0,20930.0],["2011-06-22",53.6,53.6,51.2,51.2,14380.0],["2011-06-23",51.2,54.0,50.2,53.0,17555.0],["2011-06-24",56.0,56.0,53.4,53.4,22285.0],["2011-06-27",53.8,53.8,51.6,53.0,13060.0],["2011-06-28",53.8,55.6,51.8,54.6,18600.0],["2011-06-29",54.6,56.8,54.0,54.6,22070.0],["2011-06-30",54.6,55.6,54.0,55.0,7900.0],["2011-07-01",55.0,55.8,54.6,55.2,10205.0],["2011-07-05",54.2,55.2,53.2,53.8,16035.0],["2011-07-06",53.6,55.0,53.0,55.0,9595.0],["2011-07-07",55.6,55.6,54.4,55.4,10870.0],["2011-07-08",55.0,56.2,54.4,54.6,13110.0],["2011-07-11",54.6,56.0,52.8,53.0,14355.0],["2011-07-12",53.0,54.0,51.2,52.6,23685.0],["2011-07-13",52.6,55.0,52.6,53.6,12865.0],["2011-07-14",54.0,55.4,53.0,53.6,7490.0],["2011-07-15",53.8,54.4,52.2,53.4,9410.0],["2011-07-18",52.6,54.8,51.8,53.8,20570.0],["2011-07-19",53.6,56.8,53.4,54.4,30835.0],["2011-07-20",54.6,55.4,54.2,55.4,14075.0],["2011-07-21",54.8,57.0,54.8,57.0,23680.0],["2011-07-22",57.6,58.6,56.4,57.0,16800.0],["2011-07-25",56.8,58.8,54.8,57.8,42865.0],["2011-07-26",58.6,59.8,53.4,53.8,68815.0],["2011-07-27",54.6,56.0,52.4,52.4,30540.0],["2011-07-28",52.4,53.6,51.0,51.0,14750.0],["2011-07-29",51.0,51.6,50.0,50.4,21610.0],["2011-08-01",55.8,55.8,52.2,53.8,35925.0],["2011-08-02",54.0,55.4,52.0,52.4,14635.0],["2011-08-03",51.8,52.0,49.8,51.2,20170.0],["2011-08-04",50.6,51.2,48.0,48.2,37190.0],["2011-08-05",48.2,49.0,45.4,47.0,29905.0],["2011-08-08",42.6,45.0,40.2,40.2,40755.0],["2011-08-09",41.0,51.8,41.0,45.6,42710.0],["2011-08-10",46.4,47.0,42.0,42.2,33055.0],["2011-08-11",42.4,45.6,42.4,44.6,18140.0],["2011-08-12",46.8,49.0,46.2,48.2,21875.0],["2011-08-15",51.6,52.8,49.4,52.4,36055.0],["2011-08-16",52.4,53.0,50.4,52.2,27690.0],["2011-08-17",53.0,53.4,51.0,52.0,11900.0],["2011-08-18",49.4,52.2,47.6,50.6,16780.0],["2011-08-19",50.2,52.2,50.0,50.6,13130.0],["2011-08-22",51.8,53.0,49.0,49.2,20685.0],["2011-08-23",49.2,51.0,46.4,49.0,14460.0],["2011-08-24",48.4,50.4,47.4,48.8,7975.0],["2011-08-25",49.4,50.2,47.4,48.6,4020.0],["2011-08-26",48.2,49.8,47.4,49.4,7850.0],["2011-08-29",50.0,53.0,49.2,52.0,12180.0],["2011-08-30",51.2,52.8,50.4,52.8,11495.0],["2011-08-31",53.2,53.6,51.8,51.8,15565.0],["2011-09-01",52.0,53.0,51.2,52.4,11780.0],["2011-09-02",52.2,53.0,51.0,51.6,7130.0],["2011-09-06",50.0,51.6,49.6,50.0,13005.0],["2011-09-07",51.4,51.6,50.0,50.8,11550.0],["2011-09-08",51.0,51.4,50.0,50.4,6890.0],["2011-09-09",51.0,51.0,47.2,48.8,13285.0],["2011-09-12",47.6,49.4,47.2,49.0,8450.0],["2011-09-13",49.0,49.0,46.4,48.4,10670.0],["2011-09-14",48.4,50.0,46.6,49.4,11565.0],["2011-09-15",50.0,52.6,49.2,52.4,16030.0],["2011-09-16",53.0,54.8,49.0,50.2,31350.0],["2011-09-19",51.8,54.6,51.0,51.8,21490.0],["2011-09-20",51.6,51.8,49.6,50.2,9440.0],["2011-09-21",50.4,52.4,47.8,47.8,11520.0],["2011-09-22",49.8,50.2,44.2,44.6,29770.0],["2011-09-23",44.8,47.0,44.8,47.0,12955.0],["2011-09-26",47.2,47.8,46.0,47.4,8030.0],["2011-09-27",49.0,49.4,46.8,47.8,6480.0],["2011-09-28",47.8,48.4,46.0,46.0,6540.0],["2011-09-29",46.8,47.4,45.0,46.4,10880.0],["2011-09-30",44.4,45.8,43.8,44.8,7915.0],["2011-10-03",44.2,45.2,43.0,43.2,13595.0],["2011-10-04",44.0,45.0,42.0,43.6,16310.0],["2011-10-05",43.6,44.8,42.0,43.4,7055.0],["2011-10-06",44.0,44.4,43.6,44.4,4990.0],["2011-10-07",44.2,46.4,44.0,46.2,6250.0],["2011-10-10",47.2,47.4,45.0,45.8,7545.0],["2011-10-11",45.0,47.4,45.0,47.2,9550.0],["2011-10-12",47.6,48.8,47.0,48.2,10900.0],["2011-10-13",47.6,48.8,47.2,47.8,2710.0],["2011-10-14",46.6,48.4,46.6,48.2,7150.0],["2011-10-17",47.4,48.0,45.0,46.8,10570.0],["2011-10-18",46.6,48.0,45.2,48.0,5020.0],["2011-10-19",47.2,48.2,47.0,47.8,4770.0],["2011-10-20",47.4,47.6,46.0,46.2,5965.0],["2011-10-21",46.6,48.4,46.6,48.0,10440.0],["2011-10-24",48.4,51.4,48.2,51.4,13060.0],["2011-10-25",52.0,53.8,49.4,51.8,23275.0],["2011-10-26",52.4,53.0,50.0,50.6,5430.0],["2011-10-27",52.2,52.2,50.0,52.0,14800.0],["2011-10-28",51.4,53.4,51.0,52.0,5695.0],["2011-10-31",50.6,52.0,50.2,51.2,3215.0],["2011-11-01",48.8,50.2,48.0,49.0,7575.0],["2011-11-02",50.4,52.6,50.4,51.6,13980.0],["2011-11-03",51.6,53.8,51.6,53.2,10955.0],["2011-11-04",53.6,53.8,51.6,52.8,7520.0],["2011-11-07",52.6,53.4,50.6,52.2,9415.0],["2011-11-08",53.8,53.8,51.2,52.8,6440.0],["2011-11-09",54.2,54.2,52.0,53.8,18690.0],["2011-11-10",53.8,53.8,50.6,51.2,11910.0],["2011-11-11",52.0,56.8,51.4,55.0,61415.0],["2011-11-14",56.0,58.2,48.6,51.6,51075.0],["2011-11-15",51.0,52.0,49.0,51.0,16530.0],["2011-11-16",51.6,51.6,49.4,50.6,16135.0],["2011-11-17",50.6,50.8,46.2,47.6,27250.0],["2011-11-18",47.8,48.0,43.4,44.6,30795.0],["2011-11-21",43.8,44.6,42.0,44.4,30385.0],["2011-11-22",44.0,44.8,42.6,44.2,10175.0],["2011-11-23",44.0,44.2,42.8,43.4,7050.0],["2011-11-25",43.2,43.8,42.4,42.8,3845.0],["2011-11-28",43.2,45.8,42.4,45.2,27135.0],["2011-11-29",45.2,45.6,42.6,43.6,7815.0],["2011-11-30",44.2,45.0,42.4,42.4,15360.0],["2011-12-01",42.8,43.4,41.6,41.6,11410.0],["2011-12-02",42.2,43.6,42.2,42.4,8135.0],["2011-12-05",43.6,44.0,43.0,43.2,8225.0],["2011-12-06",43.4,45.0,42.4,43.0,12115.0],["2011-12-07",43.4,43.6,42.0,42.4,21130.0],["2011-12-08",42.0,42.8,41.6,41.6,8410.0],["2011-12-09",42.0,42.4,41.4,41.8,12090.0],["2011-12-12",41.6,42.0,41.0,41.4,7190.0],["2011-12-13",41.2,41.8,40.6,41.2,12150.0],["2011-12-14",40.6,41.0,38.6,39.8,14345.0],["2011-12-15",40.2,40.2,37.0,38.2,19975.0],["2011-12-16",38.0,38.2,35.6,38.0,18895.0],["2011-12-19",37.6,38.6,35.2,35.8,11340.0],["2011-12-20",35.8,38.0,35.6,37.2,8365.0],["2011-12-21",36.8,38.0,36.0,37.8,4140.0],["2011-12-22",37.8,37.8,35.2,36.0,11935.0],["2011-12-23",36.2,37.2,36.0,36.6,6320.0],["2011-12-27",36.0,37.4,35.6,37.0,6900.0],["2011-12-28",36.6,37.0,36.2,36.6,4885.0],["2011-12-29",36.4,37.2,36.2,36.4,6840.0],["2011-12-30",36.8,37.0,36.0,36.4,9915.0],["2012-01-03",36.8,37.4,36.0,36.2,7595.0],["2012-01-04",36.0,37.4,35.6,36.0,11935.0],["2012-01-05",35.0,37.4,35.0,37.4,14955.0],["2012-01-06",37.4,38.8,36.6,37.4,12760.0],["2012-01-09",36.8,37.8,36.0,37.2,20240.0],["2012-01-10",37.2,37.6,36.4,37.4,6765.0],["2012-01-11",36.8,37.6,36.4,37.2,8210.0],["2012-01-12",36.8,37.4,36.0,36.6,9415.0],["2012-01-13",36.0,37.4,35.4,37.4,5875.0],["2012-01-17",37.4,39.8,36.0,38.4,21460.0],["2012-01-18",38.0,39.4,37.2,39.4,10570.0],["2012-01-19",39.8,43.0,39.4,43.0,24125.0],["2012-01-20",43.0,43.0,39.0,39.4,14990.0],["2012-01-23",39.2,41.0,38.8,39.2,7800.0],["2012-01-24",40.2,40.2,38.8,39.4,6605.0],["2012-01-25",39.0,39.8,39.0,39.2,6670.0],["2012-01-26",39.2,41.0,39.0,40.0,21045.0],["2012-01-27",40.6,42.2,40.4,40.6,13930.0],["2012-01-30",40.6,41.2,39.0,40.2,5285.0],["2012-01-31",40.0,40.2,39.4,39.4,4965.0],["2012-02-01",39.8,40.4,39.4,40.0,4220.0],["2012-02-02",39.4,41.0,39.4,40.0,7655.0],["2012-02-03",40.4,40.4,39.4,40.0,10375.0],["2012-02-06",40.0,40.4,39.2,39.6,11885.0],["2012-02-07",39.6,39.6,39.0,39.6,6600.0],["2012-02-08",39.4,40.0,37.8,39.0,10410.0],["2012-02-09",38.8,38.8,36.6,36.8,20355.0],["2012-02-10",36.6,38.0,36.6,36.6,7790.0],["2012-02-13",37.0,38.2,36.6,36.8,6530.0],["2012-02-14",37.0,37.4,36.2,37.0,6445.0],["2012-02-15",37.6,37.6,36.0,36.0,12005.0],["2012-02-16",36.0,37.0,36.0,37.0,5075.0],["2012-02-17",36.8,38.0,35.8,36.8,13500.0],["2012-02-21",36.8,36.8,35.8,36.2,6285.0],["2012-02-22",35.8,38.0,35.8,36.8,4980.0],["2012-02-23",37.2,37.2,35.0,35.8,20235.0],["2012-02-24",35.4,36.4,35.2,35.6,10360.0],["2012-02-27",35.6,37.2,35.0,37.0,14830.0],["2012-02-28",37.0,37.0,35.6,36.4,4660.0],["2012-02-29",36.2,36.4,35.6,35.8,7870.0],["2012-03-01",37.2,37.2,36.0,36.4,7850.0],["2012-03-02",36.6,37.6,36.4,37.0,9785.0],["2012-03-05",37.2,37.6,36.0,36.8,10370.0],["2012-03-06",37.0,37.4,35.8,36.0,6080.0],["2012-03-07",36.4,38.2,35.8,37.0,6490.0],["2012-03-08",37.0,37.0,36.4,36.4,3545.0],["2012-03-09",36.6,54.4,35.8,44.0,193975.0],["2012-03-12",44.0,45.8,40.6,40.8,43445.0],["2012-03-13",42.4,43.4,41.2,41.8,17840.0],["2012-03-14",41.6,42.2,40.0,40.8,20775.0],["2012-03-15",40.6,42.2,40.6,42.0,9610.0],["2012-03-16",42.0,42.4,40.8,41.2,11615.0],["2012-03-19",40.8,41.8,39.8,39.8,22570.0],["2012-03-20",39.6,40.2,38.0,38.8,22630.0],["2012-03-21",39.2,39.6,37.4,38.2,14275.0],["2012-03-22",38.4,38.8,37.0,38.4,15895.0],["2012-03-23",38.4,39.0,37.4,38.2,15515.0],["2012-03-26",38.2,39.0,37.4,38.2,10735.0],["2012-03-27",38.6,39.6,38.6,39.0,10780.0],["2012-03-28",39.4,39.8,39.0,39.4,7775.0],["2012-03-29",39.2,40.8,38.8,40.4,12875.0],["2012-03-30",40.8,41.2,40.0,40.4,16010.0],["2012-04-02",40.4,40.4,39.0,40.2,10980.0],["2012-04-03",40.4,40.4,39.4,40.2,6660.0],["2012-04-04",39.6,40.0,38.2,40.0,10105.0],["2012-04-05",40.0,41.4,39.8,40.6,13160.0],["2012-04-09",41.8,43.4,40.6,41.4,20495.0],["2012-04-10",42.4,42.4,40.0,41.0,13560.0],["2012-04-11",41.0,42.0,40.6,41.6,7970.0],["2012-04-12",41.2,44.2,41.2,43.8,22075.0],["2012-04-13",44.4,44.6,43.0,43.6,16190.0],["2012-04-16",45.0,45.8,43.6,44.8,18385.0],["2012-04-17",44.6,46.4,44.0,46.0,17445.0],["2012-04-18",46.4,46.8,44.0,46.0,10835.0],["2012-04-19",45.8,47.6,45.0,47.4,11120.0],["2012-04-20",48.2,52.8,47.0,51.2,49315.0],["2012-04-23",51.6,53.8,50.2,52.8,26310.0],["2012-04-24",53.8,54.4,47.4,51.0,46430.0],["2012-04-25",51.0,51.0,49.2,49.8,10690.0],["2012-04-26",49.2,50.4,48.8,49.4,11930.0],["2012-04-27",49.2,50.4,49.0,49.8,8610.0],["2012-04-30",50.0,51.6,49.4,51.2,8900.0],["2012-05-01",51.8,52.2,50.4,50.6,10750.0],["2012-05-02",50.2,50.6,50.0,50.0,7420.0],["2012-05-03",50.0,50.8,49.0,49.8,7500.0],["2012-05-04",49.0,49.2,46.4,47.4,17275.0],["2012-05-07",46.8,49.6,46.2,49.4,7950.0],["2012-05-08",49.2,51.6,49.2,51.2,8265.0],["2012-05-09",51.2,52.0,50.6,50.8,8900.0],["2012-05-10",51.2,51.8,49.2,50.2,5800.0],["2012-05-11",50.0,51.6,49.4,50.4,5940.0],["2012-05-14",48.0,49.6,46.4,47.8,19495.0],["2012-05-15",48.0,49.6,46.0,46.4,10150.0],["2012-05-16",47.4,48.6,44.2,45.0,14950.0],["2012-05-17",45.4,47.0,42.6,43.2,15540.0],["2012-05-18",42.4,43.0,40.0,40.2,21005.0],["2012-05-21",41.0,44.0,40.2,43.2,11935.0],["2012-05-22",44.0,46.4,42.2,42.2,15340.0],["2012-05-23",42.4,43.2,41.2,42.4,9100.0],["2012-05-24",42.4,43.4,40.4,41.2,9925.0],["2012-05-25",40.6,42.0,40.4,41.0,7055.0],["2012-05-29",41.0,41.0,38.8,39.4,22890.0],["2012-05-30",39.4,41.0,39.2,39.4,6425.0],["2012-05-31",42.2,43.0,39.0,39.8,11560.0],["2012-06-01",40.0,40.6,38.6,39.2,10150.0],["2012-06-04",40.0,40.8,38.4,38.8,16295.0],["2012-06-05",40.0,41.0,39.6,40.0,9515.0],["2012-06-06",41.4,44.4,40.4,43.6,16430.0],["2012-06-07",44.0,47.0,44.0,44.6,21845.0],["2012-06-08",45.0,46.0,43.4,45.2,7290.0],["2012-06-11",45.6,45.8,43.4,44.4,5895.0],["2012-06-12",44.6,44.8,43.2,44.4,4550.0],["2012-06-13",44.0,45.0,43.2,44.0,4945.0],["2012-06-14",43.2,45.0,43.2,44.6,3890.0],["2012-06-15",43.4,45.0,43.4,43.8,5535.0],["2012-06-18",43.8,46.0,43.6,45.4,10815.0],["2012-06-19",45.4,46.6,44.8,45.6,9370.0],["2012-06-20",45.2,45.2,43.8,44.4,7745.0],["2012-06-21",43.8,44.4,42.6,43.6,10105.0],["2012-06-22",44.0,44.2,43.2,44.0,2905.0],["2012-06-25",43.4,44.0,42.4,43.4,5215.0],["2012-06-26",43.6,43.8,43.0,43.4,2690.0],["2012-06-27",43.2,44.0,42.4,43.6,7465.0],["2012-06-28",43.4,43.8,42.8,43.6,4615.0],["2012-06-29",43.8,44.0,42.0,43.0,16045.0],["2012-07-02",42.4,43.0,41.8,42.8,5930.0],["2012-07-03",42.8,43.4,42.4,42.8,7005.0],["2012-07-05",42.4,43.6,42.2,42.6,5835.0],["2012-07-06",42.4,43.6,42.4,43.6,4735.0],["2012-07-09",42.8,43.8,41.2,42.0,15320.0],["2012-07-10",42.8,43.0,41.4,42.0,10890.0],["2012-07-11",42.0,42.4,41.2,41.2,2790.0],["2012-07-12",40.4,41.2,40.2,41.2,5835.0],["2012-07-13",40.8,42.6,40.6,41.6,7025.0],["2012-07-16",41.2,41.6,40.0,40.0,10220.0],["2012-07-17",40.6,42.0,39.0,39.6,39505.0],["2012-07-18",39.8,40.0,39.4,39.4,27460.0],["2012-07-19",39.6,40.0,38.8,39.4,8775.0],["2012-07-20",39.4,40.0,39.0,39.8,11440.0],["2012-07-23",39.8,41.6,38.8,39.2,43835.0],["2012-07-24",41.0,41.8,39.8,40.0,31910.0],["2012-07-25",40.6,41.6,40.0,40.8,15590.0],["2012-07-26",41.0,41.0,39.2,39.8,12690.0],["2012-07-27",40.4,40.4,39.2,40.0,8490.0],["2012-07-30",40.0,40.4,39.2,39.2,10510.0],["2012-07-31",40.0,40.0,38.8,38.8,13525.0],["2012-08-01",39.0,39.2,38.4,38.4,8100.0],["2012-08-02",39.0,39.0,37.2,37.2,26375.0],["2012-08-03",37.4,40.0,37.2,37.2,18545.0],["2012-08-06",37.6,38.0,37.2,37.2,13085.0],["2012-08-07",37.8,38.8,37.2,37.6,14690.0],["2012-08-08",37.0,37.4,34.8,34.8,33300.0],["2012-08-09",35.0,36.8,35.0,35.0,16695.0],["2012-08-10",35.4,36.2,35.2,35.4,9340.0],["2012-08-13",35.8,36.2,35.2,35.8,9325.0],["2012-08-14",35.6,36.4,35.6,36.0,6775.0],["2012-08-15",36.0,36.8,35.8,36.4,8635.0],["2012-08-16",37.0,37.0,36.0,36.2,7255.0],["2012-08-17",36.4,37.0,35.8,36.4,8040.0],["2012-08-20",35.6,35.6,31.2,33.2,49245.0],["2012-08-21",33.2,33.2,31.6,31.6,25815.0],["2012-08-22",31.4,32.4,30.4,31.4,27855.0],["2012-08-23",31.6,32.8,30.8,32.6,20485.0],["2012-08-24",32.8,32.8,31.6,32.0,14430.0],["2012-08-27",32.2,32.6,31.6,31.8,6895.0],["2012-08-28",32.0,32.4,31.6,32.2,6720.0],["2012-08-29",32.2,33.8,31.6,33.4,10910.0],["2012-08-30",33.8,33.8,33.0,33.0,6455.0],["2012-08-31",33.6,34.2,33.2,33.4,11450.0],["2012-09-04",33.8,34.6,33.0,33.6,8720.0],["2012-09-05",34.2,34.6,33.4,34.4,9995.0],["2012-09-06",34.6,35.8,34.4,35.6,18675.0],["2012-09-07",35.6,35.8,34.2,34.6,11230.0],["2012-09-10",34.4,35.0,33.2,33.8,10435.0],["2012-09-11",33.4,34.6,33.0,33.4,7205.0],["2012-09-12",33.4,34.2,33.2,33.4,4835.0],["2012-09-13",34.0,35.0,32.0,34.0,21100.0],["2012-09-14",34.0,34.8,33.2,33.6,9865.0],["2012-09-17",33.2,34.2,33.2,33.8,5485.0],["2012-09-18",33.2,35.0,33.2,34.6,5850.0],["2012-09-19",34.8,36.0,34.6,34.8,12160.0],["2012-09-20",34.8,35.0,34.2,34.8,5505.0],["2012-09-21",34.4,35.4,34.4,35.0,6660.0],["2012-09-24",35.0,35.0,33.8,34.0,7710.0],["2012-09-25",34.0,34.0,33.0,33.2,10910.0],["2012-09-26",33.2,33.6,32.8,32.8,5970.0],["2012-09-27",32.8,33.4,32.4,32.6,8160.0],["2012-09-28",32.2,32.8,32.0,32.6,4340.0],["2012-10-01",32.8,33.4,32.2,32.2,4985.0],["2012-10-02",32.2,33.0,32.2,32.6,3480.0],["2012-10-03",33.0,33.2,32.6,32.6,2810.0],["2012-10-04",32.6,32.8,32.0,32.4,5435.0],["2012-10-05",32.0,32.6,30.0,30.2,26950.0],["2012-10-08",30.0,30.8,29.0,30.0,12755.0],["2012-10-09",30.0,31.2,28.8,29.6,8515.0],["2012-10-10",30.0,30.2,29.6,30.0,6745.0],["2012-10-11",30.0,30.0,29.4,29.8,6260.0],["2012-10-12",29.6,29.8,29.2,29.4,6965.0],["2012-10-15",29.4,30.2,29.4,30.0,5455.0],["2012-10-16",29.4,31.2,29.4,31.0,5815.0],["2012-10-17",31.2,31.6,29.8,30.0,3695.0],["2012-10-18",29.8,30.8,29.0,29.6,12810.0],["2012-10-19",29.6,30.4,28.4,29.0,12010.0],["2012-10-22",29.4,30.6,29.4,30.6,5920.0],["2012-10-23",29.8,30.2,29.2,29.4,3310.0],["2012-10-24",29.2,30.0,29.2,29.8,2850.0],["2012-10-25",29.6,30.2,29.6,29.6,1770.0],["2012-10-26",29.6,29.8,29.2,29.2,5250.0],["2012-10-31",29.6,29.8,28.6,28.8,5375.0],["2012-11-01",29.2,29.6,29.0,29.4,5610.0],["2012-11-02",29.8,29.8,29.4,29.6,2560.0],["2012-11-05",29.6,31.2,29.6,30.6,5610.0],["2012-11-06",31.0,31.4,29.8,30.4,5485.0],["2012-11-07",30.0,30.6,29.6,30.0,4325.0],["2012-11-08",29.6,30.0,29.4,29.8,7325.0],["2012-11-09",30.0,30.0,28.8,28.8,11450.0],["2012-11-12",29.2,29.4,28.4,29.0,4785.0],["2012-11-13",29.0,29.2,28.4,28.8,5795.0],["2012-11-14",28.4,29.0,28.4,28.8,4070.0],["2012-11-15",28.8,28.8,27.0,27.2,10955.0],["2012-11-16",27.0,27.6,24.0,24.8,27525.0],["2012-11-19",25.0,25.4,24.4,24.6,6420.0],["2012-11-20",24.8,24.8,23.0,23.2,16420.0],["2012-11-21",23.2,23.6,22.2,23.0,11550.0],["2012-11-23",22.6,23.6,22.6,23.6,2965.0],["2012-11-26",23.6,25.0,22.4,24.2,15210.0],["2012-11-27",24.6,27.2,24.4,26.0,19695.0],["2012-11-28",25.8,26.6,25.4,26.0,5315.0],["2012-11-29",26.8,27.0,25.2,25.8,10785.0],["2012-11-30",25.8,26.0,25.2,25.8,4900.0],["2012-12-03",26.2,26.4,24.4,25.0,5315.0],["2012-12-04",25.2,26.8,24.4,26.0,18960.0],["2012-12-05",26.0,26.6,25.2,26.4,12090.0],["2012-12-06",27.0,27.0,25.6,26.4,6420.0],["2012-12-07",26.0,26.6,25.8,26.4,6765.0],["2012-12-10",26.4,26.8,25.8,26.6,9860.0],["2012-12-11",26.6,26.6,25.2,26.0,9590.0],["2012-12-12",26.2,26.4,25.8,26.4,10855.0],["2012-12-13",26.4,29.8,26.4,29.8,36940.0],["2012-12-14",29.4,29.6,27.0,27.6,24480.0],["2012-12-17",27.0,28.2,27.0,28.0,9300.0],["2012-12-18",27.8,28.2,27.4,28.0,8735.0],["2012-12-19",28.4,28.8,27.6,28.0,6740.0],["2012-12-20",27.8,27.8,26.6,27.2,7530.0],["2012-12-21",26.8,28.2,26.8,27.4,10495.0],["2012-12-24",27.2,27.4,26.8,26.8,3710.0],["2012-12-26",26.4,27.0,26.2,26.6,7110.0],["2012-12-27",26.2,26.6,26.0,26.6,7365.0],["2012-12-28",26.4,26.4,25.4,25.4,12165.0],["2012-12-31",26.0,26.4,25.2,25.2,24030.0],["2013-01-02",26.2,27.6,25.4,26.8,14325.0],["2013-01-03",27.0,27.8,27.0,27.8,9425.0],["2013-01-04",28.0,28.4,27.6,28.2,15495.0],["2013-01-07",28.0,28.4,26.2,27.0,21805.0],["2013-01-08",27.0,28.0,27.0,27.8,6115.0],["2013-01-09",28.0,29.0,27.8,28.0,25910.0],["2013-01-10",28.0,28.0,27.4,27.4,4580.0],["2013-01-11",27.4,27.8,26.4,27.0,9130.0],["2013-01-14",26.8,27.0,26.4,26.4,8550.0],["2013-01-15",26.8,27.6,26.4,27.4,11735.0],["2013-01-16",27.6,29.4,27.2,27.8,66535.0],["2013-01-17",28.0,28.2,26.8,27.0,18885.0],["2013-01-18",27.2,27.4,26.4,27.0,38310.0],["2013-01-22",27.2,27.2,25.4,26.0,34005.0],["2013-01-23",26.0,26.2,25.4,25.8,15460.0],["2013-01-24",25.6,26.4,25.4,25.8,11515.0],["2013-01-25",25.8,26.0,25.6,25.6,11980.0],["2013-01-28",26.0,27.2,25.4,27.2,11500.0],["2013-01-29",26.8,27.2,26.4,26.6,10005.0],["2013-01-30",26.6,27.0,26.0,26.6,11030.0],["2013-01-31",26.8,27.2,26.0,26.8,6875.0],["2013-02-01",26.8,27.4,26.6,27.2,16955.0],["2013-02-04",27.2,28.2,27.0,27.2,20660.0],["2013-02-05",27.2,28.0,27.2,27.8,10850.0],["2013-02-06",27.6,27.8,27.2,27.4,6490.0],["2013-02-07",27.4,27.4,26.0,26.4,18310.0],["2013-02-08",26.4,27.4,26.2,26.6,11380.0],["2013-02-11",26.8,26.8,25.8,26.4,14720.0],["2013-02-12",26.8,27.0,26.0,27.0,15395.0],["2013-02-13",26.6,27.0,25.8,26.0,12120.0],["2013-02-14",26.2,26.2,24.6,25.0,32435.0],["2013-02-15",25.2,25.4,24.6,25.0,13800.0],["2013-02-19",25.2,25.6,24.4,25.2,15300.0],["2013-02-20",24.6,25.2,23.0,24.0,17790.0],["2013-02-21",24.0,24.2,23.0,23.6,22710.0],["2013-02-22",23.8,25.2,23.4,24.0,26075.0],["2013-02-25",24.6,24.8,23.4,23.8,12200.0],["2013-02-26",23.4,24.4,23.2,24.4,10845.0],["2013-02-27",24.4,26.4,24.0,24.6,152005.0],["2013-02-28",25.2,25.2,24.2,24.4,21840.0],["2013-03-01",24.2,24.4,23.8,24.2,10120.0],["2013-03-04",24.0,25.0,23.6,24.0,10740.0],["2013-03-05",24.0,24.6,23.8,24.0,12155.0],["2013-03-06",24.4,26.4,24.0,25.8,46260.0],["2013-03-07",26.0,26.8,25.2,25.6,36350.0],["2013-03-08",25.8,26.2,24.8,25.0,15545.0],["2013-03-11",25.2,26.0,25.0,25.8,11705.0],["2013-03-12",25.6,26.0,25.2,26.0,11250.0],["2013-03-13",25.6,26.6,25.6,26.0,25770.0],["2013-03-14",26.0,26.6,25.2,25.4,15600.0],["2013-03-15",25.2,25.6,25.0,25.6,9745.0],["2013-03-18",25.6,26.4,25.0,26.2,15165.0],["2013-03-19",25.0,25.0,23.6,24.0,44050.0],["2013-03-20",24.0,24.0,23.2,23.4,22995.0],["2013-03-21",23.2,23.6,22.8,23.0,17620.0],["2013-03-22",22.8,23.8,22.2,23.2,27535.0],["2013-03-25",24.2,24.4,22.8,23.6,15665.0],["2013-03-26",23.4,23.8,22.6,23.0,8020.0],["2013-03-27",17.8,17.8,14.0,14.2,205810.0],["2013-03-28",13.6,14.4,13.4,14.0,79790.0],["2013-04-01",14.0,15.4,14.0,15.4,56855.0],["2013-04-02",15.8,16.0,15.2,16.0,39800.0],["2013-04-03",16.2,16.2,15.2,15.8,16625.0],["2013-04-04",15.8,15.8,15.2,15.8,18600.0],["2013-04-05",15.4,15.8,15.0,15.2,10955.0],["2013-04-08",15.0,15.2,14.0,14.0,19120.0],["2013-04-09",14.0,14.4,14.0,14.2,14230.0],["2013-04-10",14.4,15.0,14.2,14.4,7480.0],["2013-04-11",14.4,15.0,14.4,14.8,7405.0],["2013-04-12",14.4,14.8,14.2,14.4,11765.0],["2013-04-15",14.8,14.8,14.0,14.2,12170.0],["2013-04-16",14.2,14.6,14.2,14.2,8155.0],["2013-04-17",14.4,14.6,14.0,14.0,12640.0],["2013-04-18",14.0,14.4,13.8,14.2,9700.0],["2013-04-19",13.8,14.4,13.8,14.2,9620.0],["2013-04-22",14.0,14.4,13.8,14.0,4145.0],["2013-04-23",14.2,14.2,13.8,13.8,6265.0],["2013-04-24",14.0,14.0,13.8,13.8,2085.0],["2013-04-25",13.8,14.2,13.8,13.8,7795.0],["2013-04-26",14.0,14.4,13.8,13.8,8695.0],["2013-04-29",13.4,13.4,12.2,12.4,38575.0],["2013-04-30",12.0,12.4,11.8,12.0,19015.0],["2013-05-01",11.6,12.0,10.4,10.4,39985.0],["2013-05-02",10.8,11.6,10.4,10.6,32210.0],["2013-05-03",10.6,11.8,10.6,11.4,32730.0],["2013-05-06",10.8,11.6,10.8,11.4,9175.0],["2013-05-07",11.2,11.4,11.2,11.2,8470.0],["2013-05-08",11.4,12.4,11.2,11.8,20460.0],["2013-05-09",11.4,11.8,11.2,11.2,20845.0],["2013-05-10",12.0,12.0,11.2,12.0,15620.0],["2013-05-13",11.6,12.0,11.6,12.0,8350.0],["2013-05-14",11.6,12.0,11.6,12.0,11685.0],["2013-05-15",11.6,12.0,11.6,11.8,7190.0],["2013-05-16",11.6,12.0,11.6,11.8,11215.0],["2013-05-17",11.8,12.0,11.4,11.4,8860.0],["2013-05-20",11.4,11.8,11.4,11.8,5025.0],["2013-05-21",11.8,11.8,11.4,11.4,7295.0],["2013-05-22",11.4,11.8,11.4,11.4,8055.0],["2013-05-23",11.2,11.4,11.0,11.2,18175.0],["2013-05-24",11.2,11.4,11.0,11.0,8240.0],["2013-05-28",11.6,11.8,11.0,11.6,12650.0],["2013-05-29",11.2,11.6,11.2,11.2,5930.0],["2013-05-30",11.2,11.6,11.0,11.4,8135.0],["2013-05-31",11.0,11.6,11.0,11.4,4175.0],["2013-06-03",11.0,11.4,11.0,11.2,5100.0],["2013-06-04",11.0,11.6,11.0,11.6,5990.0],["2013-06-05",11.0,11.6,11.0,11.2,8270.0],["2013-06-06",11.2,11.2,11.0,11.2,6950.0],["2013-06-07",11.0,11.2,11.0,11.0,2935.0],["2013-06-10",11.0,11.2,10.6,11.2,11655.0],["2013-06-11",11.0,11.2,10.8,10.8,5285.0],["2013-06-12",10.6,11.2,10.6,10.8,2730.0],["2013-06-13",10.6,10.8,10.4,10.4,5420.0],["2013-06-14",10.4,10.8,10.4,10.4,2370.0],["2013-06-17",10.4,11.0,10.0,10.2,10255.0],["2013-06-18",9.8,10.2,9.8,10.2,11150.0],["2013-06-19",9.8,10.2,9.8,10.0,10305.0],["2013-06-20",10.0,10.2,9.6,10.2,6805.0],["2013-06-21",10.2,10.2,9.2,9.4,8690.0],["2013-06-24",9.6,9.6,9.0,9.0,4300.0],["2013-06-25",9.4,9.8,9.4,9.6,6740.0],["2013-06-26",9.8,9.8,9.0,9.0,4750.0],["2013-06-27",9.0,9.4,8.4,9.2,7215.0],["2013-06-28",8.8,9.4,8.0,8.0,27875.0],["2013-07-01",8.2,8.6,8.2,8.2,19075.0],["2013-07-02",8.2,8.2,7.2,7.6,31595.0],["2013-07-03",7.8,8.0,7.0,7.2,34720.0],["2013-07-05",7.2,8.4,7.2,7.4,29960.0],["2013-07-08",7.6,7.8,6.8,7.0,33705.0],["2013-07-09",7.2,7.2,6.8,7.2,28210.0],["2013-07-10",7.2,7.2,6.8,7.0,22785.0],["2013-07-11",6.8,7.2,6.8,7.2,20190.0],["2013-07-12",7.2,7.8,7.0,7.6,29020.0],["2013-07-15",7.6,8.4,7.0,7.8,34540.0],["2013-07-16",7.8,8.2,7.4,7.8,16770.0],["2013-07-17",8.0,8.0,7.6,7.8,12790.0],["2013-07-18",7.8,8.0,7.4,7.8,10485.0],["2013-07-19",7.6,7.6,7.4,7.6,17005.0],["2013-07-22",7.4,7.4,7.0,7.4,10500.0],["2013-07-23",7.2,7.6,7.0,7.6,12615.0],["2013-07-24",7.6,7.8,7.4,7.4,5195.0],["2013-07-25",7.6,7.8,7.4,7.6,7990.0],["2013-07-26",7.6,7.6,7.0,7.2,29400.0],["2013-07-29",6.6,7.6,6.6,7.0,8965.0],["2013-07-30",7.2,7.4,7.0,7.4,3465.0],["2013-07-31",7.0,8.4,7.0,8.2,42375.0],["2013-08-01",8.4,9.0,8.0,8.6,35945.0],["2013-08-02",9.0,13.6,9.0,11.8,193440.0],["2013-08-05",13.2,15.8,12.2,15.4,222620.0],["2013-08-06",17.8,17.8,13.2,14.0,166220.0],["2013-08-07",13.4,14.0,11.0,11.0,90040.0],["2013-08-08",10.6,10.8,9.4,9.8,89895.0],["2013-08-09",9.2,12.0,9.0,11.4,78585.0],["2013-08-12",12.0,12.0,10.2,10.6,68815.0],["2013-08-13",5.8,6.2,5.4,6.0,990915.0],["2013-08-14",6.0,6.0,5.8,6.0,149765.0],["2013-08-15",6.0,6.2,5.8,6.0,190410.0],["2013-08-16",6.2,6.2,6.0,6.0,123175.0],["2013-08-19",6.0,6.4,6.0,6.0,85980.0],["2013-08-20",6.2,6.2,5.8,6.0,172475.0],["2013-08-21",6.0,6.0,5.6,6.0,52365.0],["2013-08-22",5.8,6.0,5.8,6.0,29150.0],["2013-08-23",5.8,6.0,5.8,6.0,25780.0],["2013-08-26",6.0,6.0,5.6,5.8,43575.0],["2013-08-27",5.6,6.0,5.6,5.8,30880.0],["2013-08-28",6.0,6.0,5.6,5.6,28555.0],["2013-08-29",5.6,5.8,5.6,5.6,35030.0],["2013-08-30",5.6,5.6,5.4,5.4,17860.0],["2013-09-03",5.6,5.6,5.4,5.4,28035.0],["2013-09-04",5.6,5.6,5.4,5.6,27150.0],["2013-09-05",5.6,5.6,5.4,5.6,16165.0],["2013-09-06",5.8,6.0,5.6,5.8,30495.0],["2013-09-09",5.8,6.8,5.8,6.6,203715.0],["2013-09-10",6.6,6.8,6.0,6.4,94795.0],["2013-09-11",6.2,6.2,6.0,6.2,56160.0],["2013-09-12",6.2,6.2,6.0,6.2,35850.0],["2013-09-13",6.0,6.2,5.8,5.8,36345.0],["2013-09-16",6.0,6.6,5.6,5.6,133270.0],["2013-09-17",6.0,6.2,5.8,6.2,26295.0],["2013-09-18",6.4,6.4,6.0,6.0,51310.0],["2013-09-19",6.4,6.4,6.0,6.0,46075.0],["2013-09-20",6.0,6.0,5.8,5.8,63485.0],["2013-09-23",5.8,6.0,5.6,5.6,59240.0],["2013-09-24",5.8,5.8,5.6,5.6,119625.0],["2013-09-25",5.6,5.6,5.6,5.6,66835.0],["2013-09-26",5.6,5.8,5.6,5.6,101340.0],["2013-09-27",5.8,5.8,5.6,5.6,86070.0],["2013-09-30",5.8,5.8,5.6,5.6,50180.0],["2013-10-01",5.6,5.8,5.6,5.6,52155.0],["2013-10-02",5.6,5.8,5.6,5.8,157250.0],["2013-10-03",5.8,5.8,5.6,5.6,135475.0],["2013-10-04",5.8,5.8,5.4,5.4,90525.0],["2013-10-07",5.4,5.6,5.2,5.4,109350.0],["2013-10-08",5.4,5.4,5.0,5.0,107040.0],["2013-10-09",5.2,5.2,4.4,4.4,183570.0],["2013-10-10",4.6,4.8,4.4,4.6,203160.0],["2013-10-11",4.0,4.2,3.6,4.0,232270.0],["2013-10-14",4.0,4.4,4.0,4.0,76665.0],["2013-10-15",3.8,4.0,3.8,3.8,4160.0],["2013-10-16",3.81,4.1,3.53,3.74,197300.0],["2013-10-17",3.64,4.87,3.64,4.37,663000.0],["2013-10-18",4.4,5.35,4.4,5.2,513100.0],["2013-10-21",5.61,6.25,4.85,5.12,839700.0],["2013-10-22",5.28,5.28,4.53,4.71,274700.0],["2013-10-23",4.68,4.68,4.34,4.51,88700.0],["2013-10-24",4.51,4.51,4.13,4.43,154200.0],["2013-10-25",4.36,4.43,4.21,4.34,32300.0],["2013-10-28",4.25,4.25,3.81,4.06,171400.0],["2013-10-29",4.01,4.01,3.75,3.77,75900.0],["2013-10-30",3.73,3.75,3.59,3.66,81100.0],["2013-10-31",3.66,4.0,3.6,4.0,72400.0],["2013-11-01",4.0,4.3,3.91,3.98,133600.0],["2013-11-04",4.01,4.08,3.83,3.85,33200.0],["2013-11-05",3.84,3.99,3.63,3.88,51100.0],["2013-11-06",3.85,4.04,3.66,3.73,45300.0],["2013-11-07",4.0,4.25,3.7,3.89,138800.0],["2013-11-08",3.86,4.02,3.7,3.86,40400.0],["2013-11-11",3.93,3.93,3.68,3.69,82000.0],["2013-11-12",3.66,3.79,3.55,3.75,105900.0],["2013-11-13",3.76,3.76,3.48,3.61,106800.0],["2013-11-14",3.6,3.66,3.5,3.55,46000.0],["2013-11-15",3.57,3.62,3.47,3.5,70100.0],["2013-11-18",3.5,3.54,3.41,3.46,57600.0],["2013-11-19",3.4,3.48,3.22,3.32,63600.0],["2013-11-20",3.31,3.47,3.3,3.38,44200.0],["2013-11-21",3.36,3.4,3.3,3.33,56200.0],["2013-11-22",3.35,3.38,3.21,3.28,55400.0],["2013-11-25",3.3,3.42,3.16,3.23,37500.0],["2013-11-26",3.19,3.24,3.16,3.21,43500.0],["2013-11-27",3.22,3.43,3.22,3.41,96700.0],["2013-11-29",3.45,4.5,3.45,4.35,370000.0],["2013-12-02",4.0,4.04,3.72,3.85,286000.0],["2013-12-03",3.9,3.92,3.7,3.72,46800.0],["2013-12-04",3.73,3.81,3.64,3.74,78800.0],["2013-12-05",3.74,3.74,3.62,3.65,55400.0],["2013-12-06",3.67,3.67,3.56,3.63,60800.0],["2013-12-09",3.63,3.64,3.4,3.54,99600.0],["2013-12-10",3.52,3.55,3.38,3.38,46800.0],["2013-12-11",3.35,3.42,3.33,3.37,31800.0],["2013-12-12",3.35,3.43,3.33,3.36,25800.0],["2013-12-13",3.33,3.42,3.31,3.36,30100.0],["2013-12-16",3.36,3.39,3.34,3.36,20900.0],["2013-12-17",3.34,3.4,3.31,3.34,35000.0],["2013-12-18",3.34,3.35,3.25,3.29,35900.0],["2013-12-19",3.3,3.4,3.3,3.3,76200.0],["2013-12-20",3.28,3.38,3.26,3.38,76100.0],["2013-12-23",3.4,3.5,3.37,3.43,85000.0],["2013-12-24",3.44,3.45,3.37,3.38,30000.0],["2013-12-26",3.39,3.39,3.33,3.35,43200.0],["2013-12-27",3.33,3.35,3.26,3.3,69400.0],["2013-12-30",3.3,3.32,3.23,3.29,114700.0],["2013-12-31",3.29,3.3,3.14,3.23,128700.0],["2014-01-02",3.23,3.49,3.21,3.39,181600.0],["2014-01-03",3.4,3.66,3.39,3.57,283000.0],["2014-01-06",3.63,3.85,3.62,3.81,584500.0],["2014-01-07",3.9,3.99,3.85,3.93,316000.0],["2014-01-08",4.0,4.29,3.96,4.17,543100.0],["2014-01-09",4.25,4.34,4.2,4.21,282400.0],["2014-01-10",4.25,4.28,3.85,4.03,452700.0],["2014-01-13",4.09,4.1,4.0,4.06,182000.0],["2014-01-14",4.04,4.05,3.5,3.77,396100.0],["2014-01-15",3.83,3.85,3.7,3.75,113500.0],["2014-01-16",3.78,3.84,3.56,3.62,198300.0],["2014-01-17",3.65,3.9,3.64,3.77,169900.0],["2014-01-21",3.83,4.0,3.83,3.91,247700.0],["2014-01-22",3.95,3.97,3.88,3.91,113200.0],["2014-01-23",3.91,4.0,3.79,3.91,182300.0],["2014-01-24",3.88,3.88,3.7,3.71,129300.0],["2014-01-27",3.73,3.73,3.35,3.42,218100.0],["2014-01-28",3.5,3.74,3.5,3.61,273400.0],["2014-01-29",3.6,3.62,3.45,3.47,144600.0],["2014-01-30",3.48,3.73,3.47,3.54,87800.0],["2014-01-31",3.5,3.64,3.5,3.61,70400.0],["2014-02-03",3.64,3.69,3.4,3.47,94500.0],["2014-02-04",3.46,3.58,3.4,3.56,35200.0],["2014-02-05",3.52,3.56,3.32,3.45,102700.0],["2014-02-06",3.43,3.5,3.41,3.42,52500.0],["2014-02-07",3.4,3.48,3.37,3.4,78600.0],["2014-02-10",3.42,3.49,3.42,3.44,69600.0],["2014-02-11",3.44,3.46,3.32,3.35,76500.0],["2014-02-12",3.39,3.46,3.35,3.45,89900.0],["2014-02-13",3.43,3.54,3.4,3.48,101000.0],["2014-02-14",3.46,3.54,3.37,3.52,89600.0],["2014-02-18",3.53,3.59,3.5,3.56,68700.0],["2014-02-19",3.54,3.58,3.42,3.48,43400.0],["2014-02-20",3.49,3.49,3.38,3.44,39700.0],["2014-02-21",3.43,3.47,3.38,3.39,38500.0],["2014-02-24",3.42,3.44,3.33,3.38,72700.0],["2014-02-25",3.35,3.41,3.3,3.37,73100.0],["2014-02-26",3.35,3.45,3.35,3.43,49100.0],["2014-02-27",3.44,3.45,3.36,3.37,43100.0],["2014-02-28",3.37,3.38,3.3,3.37,58300.0],["2014-03-03",3.35,3.36,3.3,3.35,43000.0],["2014-03-04",3.39,3.4,3.35,3.4,54000.0],["2014-03-05",3.4,3.42,3.35,3.39,43600.0],["2014-03-06",3.3,3.4,3.3,3.31,116900.0],["2014-03-07",3.33,3.4,3.3,3.36,42500.0],["2014-03-10",3.32,3.92,3.32,3.9,397200.0],["2014-03-11",3.91,4.15,3.71,3.77,284600.0],["2014-03-12",3.77,4.02,3.62,4.02,182200.0],["2014-03-13",4.2,4.2,3.75,3.84,232600.0],["2014-03-14",3.82,3.82,3.43,3.51,296100.0],["2014-03-17",3.6,3.66,3.48,3.62,66700.0],["2014-03-18",3.67,3.76,3.55,3.72,104900.0],["2014-03-19",3.78,4.12,3.74,3.97,580600.0],["2014-03-20",4.02,5.33,3.98,4.97,2499000.0],["2014-03-21",5.2,7.0,5.15,6.49,5387800.0],["2014-03-24",6.05,6.24,4.89,5.08,2004700.0],["2014-03-25",5.24,5.25,4.61,4.93,979900.0],["2014-03-26",4.93,5.09,4.08,4.18,1063900.0],["2014-03-27",4.08,4.45,3.87,4.15,625000.0],["2014-03-28",4.18,4.34,4.01,4.06,406300.0],["2014-03-31",4.04,4.78,4.04,4.39,949900.0],["2014-04-01",4.45,4.63,4.12,4.37,486300.0],["2014-04-02",4.35,4.41,4.22,4.22,374200.0],["2014-04-03",4.22,4.24,4.02,4.18,390600.0],["2014-04-04",4.25,4.4,4.04,4.1,331500.0],["2014-04-07",4.14,4.21,3.88,3.99,226200.0],["2014-04-08",4.06,4.16,3.96,4.14,163700.0],["2014-04-09",4.42,4.6,4.26,4.28,711500.0],["2014-04-10",4.26,4.3,3.85,3.89,609600.0],["2014-04-11",3.82,3.83,3.6,3.63,347300.0],["2014-04-14",3.69,3.72,3.5,3.53,201900.0],["2014-04-15",3.58,3.68,3.32,3.51,271300.0],["2014-04-16",3.54,3.69,3.43,3.63,164900.0],["2014-04-17",3.75,3.75,3.5,3.52,188500.0],["2014-04-21",4.0,4.95,3.93,4.38,2531900.0],["2014-04-22",4.42,4.52,4.2,4.36,469100.0],["2014-04-23",4.34,4.42,4.22,4.36,127800.0],["2014-04-24",4.36,4.48,4.25,4.29,184900.0],["2014-04-25",4.2,4.28,3.85,3.99,342200.0],["2014-04-28",4.0,4.0,3.88,3.92,124400.0],["2014-04-29",3.91,4.04,3.85,3.88,125700.0],["2014-04-30",3.88,4.0,3.82,3.96,75900.0],["2014-05-01",3.94,4.06,3.86,3.97,62700.0],["2014-05-02",3.97,4.35,3.91,4.2,307600.0],["2014-05-05",4.26,4.52,4.26,4.51,534900.0],["2014-05-06",4.47,4.59,4.2,4.27,209600.0],["2014-05-07",4.31,4.33,3.95,4.12,205200.0],["2014-05-08",4.12,4.16,3.96,3.99,81300.0],["2014-05-09",3.96,4.06,3.7,3.8,172500.0],["2014-05-12",3.9,4.1,3.78,3.99,201700.0],["2014-05-13",4.01,4.1,3.88,3.91,143500.0],["2014-05-14",3.85,3.99,3.77,3.95,119000.0],["2014-05-15",3.92,3.99,3.74,3.92,212800.0],["2014-05-16",3.77,3.99,3.77,3.97,129500.0],["2014-05-19",3.96,4.4,3.84,4.33,450200.0],["2014-05-20",4.29,4.38,4.04,4.15,343300.0],["2014-05-21",4.21,4.25,4.02,4.13,163100.0],["2014-05-22",4.12,4.28,4.1,4.15,122700.0],["2014-05-23",4.13,4.2,4.13,4.13,30700.0],["2014-05-27",4.14,4.27,4.12,4.14,76600.0],["2014-05-28",4.15,4.63,4.11,4.53,517800.0],["2014-05-29",4.62,4.98,4.46,4.69,513100.0],["2014-05-30",4.66,5.19,4.56,5.05,578100.0],["2014-06-02",5.15,5.39,4.13,4.37,912700.0],["2014-06-03",4.31,4.34,4.14,4.24,256300.0],["2014-06-04",4.22,4.33,4.08,4.15,210800.0],["2014-06-05",4.22,4.27,4.11,4.12,109500.0],["2014-06-06",4.1,4.23,4.08,4.11,194800.0],["2014-06-09",4.14,4.29,4.1,4.19,236700.0],["2014-06-10",4.19,4.5,4.19,4.42,258600.0],["2014-06-11",4.46,4.48,4.27,4.36,162100.0],["2014-06-12",4.37,4.39,4.15,4.18,98700.0],["2014-06-13",4.2,4.36,4.1,4.21,93100.0],["2014-06-16",4.3,4.4,4.18,4.3,218700.0],["2014-06-17",4.37,4.45,4.15,4.28,293400.0],["2014-06-18",4.45,4.45,4.23,4.34,189100.0],["2014-06-19",4.35,4.44,4.27,4.31,232900.0],["2014-06-20",4.33,4.38,4.1,4.27,280000.0],["2014-06-23",4.28,4.28,4.16,4.24,100700.0],["2014-06-24",4.25,4.39,4.12,4.12,236100.0],["2014-06-25",4.12,4.19,4.04,4.19,167000.0],["2014-06-26",4.19,4.25,4.06,4.18,145400.0],["2014-06-27",4.2,4.23,4.09,4.18,111300.0],["2014-06-30",4.18,4.18,4.07,4.1,228700.0],["2014-07-01",4.1,4.13,4.05,4.08,133700.0],["2014-07-02",4.05,4.1,4.02,4.04,133700.0],["2014-07-03",4.07,4.08,4.01,4.02,52900.0],["2014-07-07",4.01,4.05,3.85,3.89,213100.0],["2014-07-08",3.9,3.9,3.67,3.78,222200.0],["2014-07-09",3.75,3.77,3.65,3.74,158900.0],["2014-07-10",3.66,3.66,3.58,3.63,157100.0],["2014-07-11",3.6,3.73,3.59,3.61,84800.0],["2014-07-14",3.62,3.65,3.55,3.56,248300.0],["2014-07-15",3.56,3.57,3.36,3.39,280100.0],["2014-07-16",3.4,3.4,3.26,3.3,337300.0],["2014-07-17",3.28,3.29,3.15,3.16,179300.0],["2014-07-18",3.17,3.27,3.09,3.2,197000.0],["2014-07-21",3.2,3.29,3.16,3.18,76900.0],["2014-07-22",3.21,3.34,3.21,3.28,76600.0],["2014-07-23",3.32,3.38,3.28,3.33,67100.0],["2014-07-24",3.31,3.39,3.28,3.34,51400.0],["2014-07-25",3.31,3.32,3.22,3.24,57400.0],["2014-07-28",3.26,3.27,3.2,3.27,49600.0],["2014-07-29",3.25,3.41,3.25,3.34,69600.0],["2014-07-30",3.33,3.34,3.2,3.25,175100.0],["2014-07-31",3.22,3.31,3.1,3.16,104800.0],["2014-08-01",3.15,3.28,3.15,3.2,65700.0],["2014-08-04",3.22,3.25,3.16,3.23,32700.0],["2014-08-05",3.22,3.33,3.22,3.31,77300.0],["2014-08-06",3.25,3.38,3.25,3.32,67000.0],["2014-08-07",3.28,3.31,3.15,3.17,123100.0],["2014-08-08",3.16,3.25,3.1,3.17,47300.0],["2014-08-11",3.17,3.34,3.17,3.34,79000.0],["2014-08-12",3.4,3.4,3.3,3.37,74600.0],["2014-08-13",3.34,3.37,3.34,3.37,30400.0],["2014-08-14",3.31,3.41,3.3,3.34,60200.0],["2014-08-15",3.37,3.5,3.34,3.36,54500.0],["2014-08-18",3.4,3.64,3.34,3.61,257200.0],["2014-08-19",3.65,3.78,3.63,3.75,220800.0],["2014-08-20",3.75,3.8,3.61,3.71,132900.0],["2014-08-21",3.68,3.68,3.61,3.64,33900.0],["2014-08-22",3.88,4.25,3.88,3.91,889500.0],["2014-08-25",4.0,4.0,3.8,3.9,175100.0],["2014-08-26",3.91,3.95,3.86,3.89,51000.0],["2014-08-27",3.92,3.99,3.84,3.96,233600.0],["2014-08-28",3.9,3.96,3.78,3.87,63200.0],["2014-08-29",3.87,3.9,3.8,3.87,41300.0],["2014-09-02",3.58,3.68,3.31,3.41,295500.0],["2014-09-03",3.4,3.47,3.3,3.36,139400.0],["2014-09-04",3.33,3.38,3.3,3.31,34600.0],["2014-09-05",3.3,3.35,3.21,3.32,133000.0],["2014-09-08",3.27,3.31,3.11,3.13,236300.0],["2014-09-09",3.12,3.14,2.84,2.86,616200.0],["2014-09-10",2.86,3.16,2.86,2.93,345600.0],["2014-09-11",2.73,2.95,2.69,2.87,2638300.0],["2014-09-12",2.87,2.9,2.8,2.82,180100.0],["2014-09-15",2.77,2.8,2.6,2.71,414800.0],["2014-09-16",2.6,2.78,2.58,2.73,263600.0],["2014-09-17",2.74,2.86,2.7,2.8,208300.0],["2014-09-18",2.84,2.87,2.68,2.7,386500.0],["2014-09-19",2.75,2.75,2.63,2.74,359800.0],["2014-09-22",2.7,2.78,2.62,2.62,171900.0],["2014-09-23",2.64,2.66,2.55,2.63,188200.0],["2014-09-24",2.65,2.65,2.58,2.65,90500.0],["2014-09-25",2.64,2.65,2.56,2.61,137300.0],["2014-09-26",2.6,2.71,2.59,2.66,451300.0],["2014-09-29",2.64,2.9,2.61,2.89,765500.0],["2014-09-30",2.86,2.88,2.75,2.85,201900.0],["2014-10-01",2.88,2.88,2.75,2.81,107900.0],["2014-10-02",2.82,2.83,2.72,2.76,85800.0],["2014-10-03",2.78,2.81,2.76,2.76,201400.0],["2014-10-06",2.84,2.84,2.75,2.76,84100.0],["2014-10-07",2.82,2.82,2.72,2.75,81600.0],["2014-10-08",2.74,2.76,2.68,2.76,102700.0],["2014-10-09",2.71,2.78,2.6,2.75,335000.0],["2014-10-10",2.7,2.73,2.62,2.68,119900.0],["2014-10-13",2.66,2.7,2.61,2.68,68400.0],["2014-10-14",2.7,2.74,2.64,2.71,99600.0],["2014-10-15",2.7,2.72,2.6,2.68,147500.0],["2014-10-16",2.63,2.75,2.63,2.7,85100.0],["2014-10-17",2.71,2.8,2.71,2.79,80500.0],["2014-10-20",2.79,2.87,2.79,2.83,65200.0],["2014-10-21",2.83,2.95,2.78,2.92,237900.0],["2014-10-22",2.95,3.0,2.9,2.96,191900.0],["2014-10-23",2.96,2.99,2.89,2.94,161900.0],["2014-10-24",2.92,2.98,2.9,2.92,75500.0],["2014-10-27",3.04,3.04,2.89,2.96,115600.0],["2014-10-28",2.97,2.98,2.89,2.92,123900.0],["2014-10-29",2.9,2.97,2.9,2.95,200100.0],["2014-10-30",2.96,2.98,2.9,2.9,142100.0],["2014-10-31",2.93,3.0,2.84,2.96,319700.0],["2014-11-03",2.94,2.98,2.9,2.93,81000.0],["2014-11-04",2.93,2.96,2.78,2.81,107300.0],["2014-11-05",2.82,2.9,2.75,2.83,52800.0],["2014-11-06",2.8,2.83,2.72,2.81,72400.0],["2014-11-07",2.79,2.82,2.73,2.74,62500.0],["2014-11-10",2.77,2.79,2.68,2.71,70500.0],["2014-11-11",2.67,2.75,2.65,2.72,70700.0],["2014-11-12",2.73,2.76,2.67,2.76,72700.0],["2014-11-13",2.95,2.95,2.81,2.84,152600.0],["2014-11-14",2.84,2.92,2.78,2.86,115000.0],["2014-11-17",2.84,2.86,2.78,2.86,84500.0],["2014-11-18",2.84,2.88,2.79,2.85,83800.0],["2014-11-19",2.82,2.84,2.76,2.76,27100.0],["2014-11-20",2.76,2.81,2.76,2.81,30200.0],["2014-11-21",2.8,2.9,2.79,2.79,87100.0],["2014-11-24",2.77,2.85,2.76,2.77,42500.0],["2014-11-25",3.0,3.0,2.64,2.78,16200.0],["2014-11-26",2.78,2.84,2.72,2.84,18200.0],["2014-11-28",2.85,2.85,2.75,2.8,12100.0],["2014-12-01",2.8,2.85,2.67,2.75,61800.0],["2014-12-02",2.72,2.85,2.68,2.85,84100.0],["2014-12-03",2.78,2.9,2.78,2.9,123600.0],["2014-12-04",2.89,2.96,2.81,2.94,85100.0],["2014-12-05",2.91,3.1,2.9,3.03,129400.0],["2014-12-08",3.03,3.1,2.94,3.03,63900.0],["2014-12-09",2.83,3.06,2.83,2.96,117700.0],["2014-12-10",3.0,3.08,2.87,2.87,80700.0],["2014-12-11",2.89,3.0,2.86,2.94,58800.0],["2014-12-12",2.87,2.96,2.77,2.9,45000.0],["2014-12-15",2.82,2.97,2.8,2.8,48200.0],["2014-12-16",2.78,2.89,2.76,2.79,36600.0],["2014-12-17",2.78,2.91,2.77,2.88,30200.0],["2014-12-18",2.88,2.95,2.86,2.88,95700.0],["2014-12-19",2.86,3.0,2.84,2.87,109300.0],["2014-12-22",2.87,2.98,2.86,2.9,67300.0],["2014-12-23",2.87,2.92,2.83,2.86,61600.0],["2014-12-24",2.86,2.95,2.86,2.87,22500.0],["2014-12-26",2.86,3.02,2.86,2.99,67600.0],["2014-12-29",3.01,3.04,2.97,2.99,67100.0],["2014-12-30",3.0,3.05,3.0,3.0,72400.0],["2014-12-31",2.98,3.05,2.94,3.04,86300.0],["2015-01-02",3.05,3.24,3.04,3.15,141500.0],["2015-01-05",3.11,3.21,3.02,3.02,54200.0],["2015-01-06",3.02,3.05,2.9,2.98,43300.0],["2015-01-07",3.04,3.04,2.9,2.99,34100.0],["2015-01-08",3.01,3.01,2.94,3.01,45600.0],["2015-01-09",3.02,3.03,2.94,2.98,15700.0],["2015-01-12",3.1,3.1,2.82,2.85,52500.0],["2015-01-13",2.9,2.95,2.75,2.75,40700.0],["2015-01-14",2.76,2.97,2.76,2.88,31300.0],["2015-01-15",2.88,2.9,2.83,2.83,28000.0],["2015-01-16",2.87,3.03,2.85,2.99,82700.0],["2015-01-20",3.0,3.0,2.93,2.93,17700.0],["2015-01-21",2.98,3.02,2.95,3.0,74800.0],["2015-01-22",3.04,3.1,3.0,3.1,101800.0],["2015-01-23",3.07,3.12,3.06,3.1,29700.0],["2015-01-26",3.06,3.2,3.05,3.2,42600.0],["2015-01-27",3.12,3.17,3.09,3.12,44000.0],["2015-01-28",3.15,3.15,3.06,3.1,32900.0],["2015-01-29",3.1,3.14,3.09,3.1,45500.0],["2015-01-30",3.1,3.15,3.1,3.15,25800.0],["2015-02-02",3.14,3.2,3.11,3.12,58600.0],["2015-02-03",3.16,3.16,3.13,3.14,80000.0],["2015-02-04",3.15,3.16,3.08,3.15,241300.0],["2015-02-05",3.17,3.3,3.15,3.24,316600.0],["2015-02-06",3.24,3.55,3.24,3.48,464500.0],["2015-02-09",3.52,3.61,3.48,3.59,151000.0],["2015-02-10",3.61,3.65,3.58,3.6,133500.0],["2015-02-11",3.64,3.65,3.56,3.63,69500.0],["2015-02-12",3.62,3.74,3.61,3.72,117600.0],["2015-02-13",3.76,3.76,3.56,3.71,97300.0],["2015-02-17",3.72,3.74,3.59,3.63,80600.0],["2015-02-18",3.59,3.68,3.57,3.63,91700.0],["2015-02-19",3.59,3.72,3.57,3.64,80400.0],["2015-02-20",3.67,3.7,3.59,3.6,33400.0],["2015-02-23",3.56,3.57,3.38,3.43,121000.0],["2015-02-24",3.4,3.55,3.4,3.43,71200.0],["2015-02-25",3.43,3.5,3.41,3.45,29500.0],["2015-02-26",3.43,3.7,3.4,3.6,97600.0],["2015-02-27",3.63,3.63,3.51,3.6,73800.0],["2015-03-02",3.61,3.68,3.55,3.57,74700.0],["2015-03-03",3.59,3.59,3.51,3.55,20600.0],["2015-03-04",3.56,3.65,3.56,3.65,49000.0],["2015-03-05",3.66,3.73,3.65,3.67,103200.0],["2015-03-06",3.62,3.69,3.62,3.65,58900.0],["2015-03-09",3.68,3.72,3.56,3.66,81800.0],["2015-03-10",3.61,3.7,3.57,3.6,160700.0],["2015-03-11",3.64,3.74,3.59,3.62,27300.0],["2015-03-12",3.61,3.69,3.52,3.59,52600.0],["2015-03-13",3.58,3.69,3.58,3.69,62300.0],["2015-03-16",3.72,3.88,3.64,3.74,184100.0],["2015-03-17",3.7,3.74,3.56,3.65,84300.0],["2015-03-18",3.59,3.63,3.58,3.63,29300.0],["2015-03-19",3.67,3.67,3.58,3.59,67000.0],["2015-03-20",3.6,3.74,3.57,3.74,108200.0],["2015-03-23",3.74,3.8,3.55,3.66,237500.0],["2015-03-24",4.15,4.35,3.81,3.85,1875800.0],["2015-03-25",4.09,4.09,3.85,3.95,414500.0],["2015-03-26",3.84,3.99,3.84,3.89,167900.0],["2015-03-27",3.88,3.91,3.68,3.76,204400.0],["2015-03-30",3.81,3.81,3.65,3.73,143300.0],["2015-03-31",3.74,3.82,3.46,3.7,71700.0],["2015-04-01",3.7,3.73,3.56,3.61,53900.0],["2015-04-02",3.58,3.73,3.5,3.69,55400.0],["2015-04-06",3.65,3.72,3.56,3.65,54800.0],["2015-04-07",3.63,3.73,3.54,3.62,40200.0],["2015-04-08",3.64,3.67,3.62,3.62,22400.0],["2015-04-09",3.63,3.71,3.63,3.71,49900.0],["2015-04-10",3.73,3.75,3.67,3.72,78400.0],["2015-04-13",3.74,3.82,3.71,3.76,125600.0],["2015-04-14",3.73,3.75,3.65,3.72,36700.0],["2015-04-15",3.72,3.81,3.7,3.72,19800.0],["2015-04-16",3.75,3.75,3.66,3.74,57600.0],["2015-04-17",3.75,3.75,3.66,3.7,43100.0],["2015-04-20",3.69,3.74,3.58,3.59,47800.0],["2015-04-21",3.59,3.65,3.59,3.62,23300.0],["2015-04-22",3.63,3.63,3.43,3.53,127000.0],["2015-04-23",3.48,3.58,3.45,3.58,18800.0],["2015-04-24",3.55,3.58,3.42,3.52,67300.0],["2015-04-27",3.55,3.55,3.24,3.42,166800.0],["2015-04-28",3.41,3.59,3.35,3.53,113600.0],["2015-04-29",3.57,3.58,3.43,3.49,18700.0],["2015-04-30",3.44,3.54,3.24,3.31,91600.0],["2015-05-01",3.29,3.4,3.25,3.3,52600.0],["2015-05-04",3.3,3.48,3.29,3.46,25700.0],["2015-05-05",3.3,3.4,3.26,3.3,113800.0],["2015-05-06",3.27,3.37,3.26,3.28,78400.0],["2015-05-07",3.28,3.35,3.28,3.3,25800.0],["2015-05-08",3.32,3.35,3.27,3.28,32900.0],["2015-05-11",3.28,3.3,3.18,3.22,131400.0],["2015-05-12",3.23,3.34,3.21,3.3,38200.0],["2015-05-13",3.27,3.33,3.18,3.2,43500.0],["2015-05-14",3.25,3.3,3.1,3.26,97300.0],["2015-05-15",3.06,3.17,3.06,3.12,114400.0],["2015-05-18",3.08,3.11,3.0,3.02,71300.0],["2015-05-19",3.01,3.09,3.01,3.06,54500.0],["2015-05-20",3.06,3.19,3.0,3.13,79800.0],["2015-05-21",3.13,3.13,3.05,3.05,46600.0],["2015-05-22",3.07,3.14,3.07,3.14,29000.0],["2015-05-26",3.11,3.18,3.08,3.12,25600.0],["2015-05-27",3.1,3.15,3.1,3.11,25900.0],["2015-05-28",3.14,3.14,3.11,3.11,10000.0],["2015-05-29",3.09,3.13,3.09,3.11,26800.0],["2015-06-01",3.1,3.14,3.1,3.1,6300.0],["2015-06-02",3.1,3.11,3.05,3.1,29100.0],["2015-06-03",3.11,3.16,3.11,3.14,32800.0],["2015-06-04",3.13,3.14,3.09,3.1,22300.0],["2015-06-05",3.13,3.13,3.1,3.12,12000.0],["2015-06-08",3.14,3.14,3.09,3.14,24900.0],["2015-06-09",3.14,3.14,3.05,3.12,64600.0],["2015-06-10",3.18,3.58,3.12,3.57,564000.0],["2015-06-11",3.6,3.69,3.43,3.64,105800.0],["2015-06-12",3.61,3.68,3.47,3.54,47300.0],["2015-06-15",3.5,3.58,3.4,3.56,46800.0],["2015-06-16",3.59,3.59,3.5,3.57,47700.0],["2015-06-17",3.57,3.67,3.55,3.64,52400.0],["2015-06-18",3.61,3.75,3.61,3.67,88800.0],["2015-06-19",3.65,3.65,3.6,3.6,69600.0],["2015-06-22",3.62,3.73,3.6,3.66,43700.0],["2015-06-23",3.61,3.75,3.61,3.75,11900.0],["2015-06-24",3.72,3.73,3.65,3.71,20200.0],["2015-06-25",3.69,3.71,3.57,3.63,22000.0],["2015-06-26",3.66,3.66,3.51,3.63,28000.0],["2015-06-29",3.56,3.59,3.51,3.52,39600.0],["2015-06-30",3.5,3.57,3.48,3.57,31300.0],["2015-07-01",3.58,3.62,3.53,3.56,43700.0],["2015-07-02",3.59,3.61,3.55,3.61,34700.0],["2015-07-06",3.58,3.65,3.49,3.52,29900.0],["2015-07-07",3.52,3.56,3.48,3.52,24200.0],["2015-07-08",3.49,3.57,3.36,3.41,69400.0],["2015-07-09",3.48,3.58,3.45,3.54,8800.0],["2015-07-10",3.6,3.65,3.53,3.6,22200.0],["2015-07-13",3.6,3.65,3.55,3.6,21300.0],["2015-07-14",3.61,3.67,3.58,3.61,52900.0],["2015-07-15",3.64,3.66,3.42,3.55,50100.0],["2015-07-16",3.55,3.62,3.54,3.55,13700.0],["2015-07-17",3.56,3.63,3.49,3.55,15400.0],["2015-07-20",3.53,3.63,3.52,3.55,14600.0],["2015-07-21",3.58,3.58,3.44,3.47,36600.0],["2015-07-22",3.42,3.56,3.42,3.5,32400.0],["2015-07-23",3.53,3.54,3.44,3.47,22100.0],["2015-07-24",3.46,3.52,3.38,3.43,39000.0],["2015-07-27",3.43,3.46,3.28,3.33,67500.0],["2015-07-28",3.31,3.42,3.3,3.35,40100.0],["2015-07-29",3.37,3.43,3.35,3.36,13900.0],["2015-07-30",3.36,3.42,3.33,3.36,17900.0],["2015-07-31",3.37,3.42,3.34,3.39,18400.0],["2015-08-03",3.41,3.54,3.32,3.5,49700.0],["2015-08-04",3.49,3.49,3.45,3.45,17500.0],["2015-08-05",3.37,3.47,3.34,3.45,39500.0],["2015-08-06",3.44,3.44,3.35,3.43,27700.0],["2015-08-07",3.39,3.39,3.18,3.25,63000.0],["2015-08-10",3.25,3.34,3.24,3.25,33500.0],["2015-08-11",3.24,3.34,3.22,3.25,34600.0],["2015-08-12",3.39,3.39,3.25,3.32,61500.0],["2015-08-13",3.34,3.58,3.33,3.39,65400.0],["2015-08-14",3.42,3.56,3.33,3.43,60800.0],["2015-08-17",3.4,3.43,3.32,3.34,11500.0],["2015-08-18",3.37,3.43,3.3,3.33,23500.0],["2015-08-19",3.32,3.32,3.23,3.27,34600.0],["2015-08-20",3.25,3.28,3.15,3.25,67200.0],["2015-08-21",3.16,3.22,3.11,3.19,40800.0],["2015-08-24",3.01,3.17,2.82,3.13,106300.0],["2015-08-25",3.14,3.21,3.0,3.04,23600.0],["2015-08-26",3.14,3.14,2.96,3.01,24900.0],["2015-08-27",3.03,3.12,3.02,3.05,17900.0],["2015-08-28",3.07,3.23,2.96,3.17,86500.0],["2015-08-31",3.16,3.25,3.14,3.14,19400.0],["2015-09-01",3.08,3.21,3.08,3.17,12800.0],["2015-09-02",3.15,3.21,3.15,3.18,12400.0],["2015-09-03",3.18,3.26,3.16,3.24,16200.0],["2015-09-04",3.17,3.25,3.17,3.25,10300.0],["2015-09-08",3.24,3.36,3.14,3.18,46500.0],["2015-09-09",3.24,3.28,3.19,3.26,7300.0],["2015-09-10",3.27,3.3,3.25,3.3,9000.0],["2015-09-11",3.3,3.31,3.28,3.29,7300.0],["2015-09-14",3.3,3.36,3.26,3.26,21900.0],["2015-09-15",3.31,3.31,3.22,3.23,37100.0],["2015-09-16",3.23,3.28,3.21,3.28,6200.0],["2015-09-17",3.28,3.29,3.15,3.26,34900.0],["2015-09-18",3.24,3.27,3.15,3.15,57400.0],["2015-09-21",3.18,3.26,3.12,3.15,25900.0],["2015-09-22",3.12,3.15,3.06,3.07,28300.0],["2015-09-23",3.09,3.1,2.92,2.96,45100.0],["2015-09-24",2.92,3.04,2.91,2.91,17200.0],["2015-09-25",2.92,2.97,2.75,2.83,72200.0],["2015-09-28",2.82,2.84,2.4,2.4,110000.0],["2015-09-29",2.41,2.66,2.41,2.63,82700.0],["2015-09-30",2.64,2.75,2.62,2.71,46900.0],["2015-10-01",2.65,2.71,2.55,2.58,41100.0],["2015-10-02",2.51,2.73,2.51,2.71,37700.0],["2015-10-05",2.71,2.81,2.69,2.69,27000.0],["2015-10-06",2.69,2.72,2.65,2.69,18600.0],["2015-10-07",2.56,2.65,2.41,2.42,71000.0],["2015-10-08",2.41,2.6,2.41,2.44,53000.0],["2015-10-09",2.56,2.58,2.42,2.52,13800.0],["2015-10-12",2.54,2.57,2.4,2.49,12900.0],["2015-10-13",2.45,2.67,2.45,2.55,22100.0],["2015-10-14",2.58,2.61,2.42,2.44,77900.0],["2015-10-15",2.58,2.59,2.43,2.52,31100.0],["2015-10-16",2.46,2.58,2.39,2.42,43000.0],["2015-10-19",2.42,2.57,2.42,2.46,29600.0],["2015-10-20",2.42,2.51,2.39,2.42,61600.0],["2015-10-21",2.39,2.45,2.39,2.44,18300.0],["2015-10-22",2.5,2.5,2.05,2.05,156500.0],["2015-10-23",2.06,2.15,2.06,2.12,115800.0],["2015-10-26",2.12,2.21,1.95,2.06,190500.0],["2015-10-27",2.12,2.17,2.04,2.04,74400.0],["2015-10-28",2.09,2.13,2.09,2.13,54600.0],["2015-10-29",2.1,2.19,2.04,2.14,65000.0],["2015-10-30",2.14,2.2,2.05,2.11,27100.0],["2015-11-02",2.11,2.26,2.11,2.23,44600.0],["2015-11-03",2.31,2.31,2.04,2.27,44000.0],["2015-11-04",2.14,2.33,2.14,2.28,27600.0],["2015-11-05",2.25,2.3,2.18,2.25,23600.0],["2015-11-06",2.2,2.26,2.11,2.2,28800.0],["2015-11-09",2.16,2.25,2.06,2.08,46500.0],["2015-11-10",2.08,2.1,1.98,2.05,90900.0],["2015-11-11",2.05,2.09,1.95,2.02,85800.0],["2015-11-12",1.98,2.02,1.96,1.96,11800.0],["2015-11-13",1.95,2.01,1.82,1.93,112700.0],["2015-11-16",1.91,1.93,1.76,1.77,160200.0],["2015-11-17",1.84,1.86,1.69,1.71,159400.0],["2015-11-18",1.69,1.96,1.69,1.95,113300.0],["2015-11-19",1.91,1.91,1.84,1.88,43700.0],["2015-11-20",1.9,1.98,1.85,1.91,71800.0],["2015-11-23",1.93,2.24,1.93,2.23,130700.0],["2015-11-24",2.25,2.29,2.15,2.22,69400.0],["2015-11-25",2.16,2.3,2.16,2.24,49300.0],["2015-11-27",2.15,2.26,2.15,2.22,8500.0],["2015-11-30",2.22,2.37,2.22,2.35,41300.0],["2015-12-01",2.37,2.37,2.26,2.34,52700.0],["2015-12-02",2.29,2.29,2.19,2.21,44700.0],["2015-12-03",2.22,2.26,2.07,2.1,40700.0],["2015-12-04",2.11,2.15,2.08,2.11,39900.0],["2015-12-07",2.07,2.11,1.99,2.03,53400.0],["2015-12-08",2.0,2.15,2.0,2.09,29600.0],["2015-12-09",2.1,2.1,2.01,2.05,28900.0],["2015-12-10",2.02,2.07,1.92,1.98,46600.0],["2015-12-11",1.91,1.98,1.89,1.89,17900.0],["2015-12-14",1.88,1.92,1.82,1.82,32500.0],["2015-12-15",1.82,1.86,1.8,1.82,31900.0],["2015-12-16",1.82,2.06,1.81,2.04,64800.0],["2015-12-17",2.08,2.08,1.92,1.92,36600.0],["2015-12-18",1.89,2.3,1.87,2.3,176100.0],["2015-12-21",2.36,2.53,2.31,2.45,147500.0],["2015-12-22",2.39,2.53,2.31,2.44,67000.0],["2015-12-23",2.39,2.57,2.39,2.52,74600.0],["2015-12-24",2.52,2.59,2.52,2.55,15200.0],["2015-12-28",2.49,2.58,2.44,2.52,58100.0],["2015-12-29",2.47,2.58,2.47,2.55,43900.0],["2015-12-30",2.55,2.63,2.52,2.57,46200.0],["2015-12-31",2.6,2.6,2.54,2.58,75500.0],["2016-01-04",2.54,2.6,2.42,2.53,36100.0],["2016-01-05",2.62,2.69,2.51,2.69,49400.0],["2016-01-06",2.6,2.6,2.32,2.37,109600.0],["2016-01-07",2.37,2.4,2.21,2.28,72500.0],["2016-01-08",2.35,2.39,2.21,2.38,61000.0],["2016-01-11",2.37,2.39,2.01,2.25,165800.0],["2016-01-12",2.2,2.35,2.15,2.21,57900.0],["2016-01-13",2.32,2.32,2.01,2.02,56100.0],["2016-01-14",2.08,2.13,1.88,2.06,48100.0],["2016-01-15",2.05,2.09,1.91,2.03,71300.0],["2016-01-19",2.05,2.21,1.92,1.94,53200.0],["2016-01-20",1.86,1.97,1.82,1.9,84800.0],["2016-01-21",1.9,2.1,1.89,1.97,13100.0],["2016-01-22",2.05,2.11,2.0,2.09,35000.0],["2016-01-25",2.04,2.2,1.95,2.15,53100.0],["2016-01-26",2.36,2.36,2.12,2.15,14700.0],["2016-01-27",2.2,2.2,2.08,2.11,14800.0],["2016-01-28",2.11,2.14,2.07,2.11,29000.0],["2016-01-29",2.11,2.24,2.08,2.11,19300.0],["2016-02-01",2.1,2.17,2.05,2.14,16300.0],["2016-02-02",2.04,2.08,2.0,2.05,107100.0],["2016-02-03",2.05,2.13,2.02,2.06,55000.0],["2016-02-04",2.03,2.09,2.03,2.05,26900.0],["2016-02-05",2.12,2.13,2.03,2.06,44500.0],["2016-02-08",2.03,2.09,2.0,2.04,33600.0],["2016-02-09",2.03,2.08,1.94,1.95,22800.0],["2016-02-10",1.95,1.95,1.8,1.87,98000.0],["2016-02-11",1.86,1.86,1.78,1.79,40100.0],["2016-02-12",1.81,1.9,1.76,1.85,36300.0],["2016-02-16",1.84,2.14,1.82,2.07,13000.0],["2016-02-17",2.13,2.15,1.99,2.04,25300.0],["2016-02-18",2.02,2.09,1.95,1.95,16700.0],["2016-02-19",1.96,2.11,1.96,2.02,4500.0],["2016-02-22",2.13,2.27,2.05,2.11,50300.0],["2016-02-23",2.1,2.15,1.98,2.02,16100.0],["2016-02-24",2.01,2.07,1.92,2.0,20200.0],["2016-02-25",2.0,2.01,1.9,1.95,29600.0],["2016-02-26",2.06,2.06,1.97,1.99,3700.0],["2016-02-29",2.02,2.07,2.02,2.02,15000.0],["2016-03-01",2.07,2.14,1.87,1.98,96300.0],["2016-03-02",2.01,2.1,1.77,2.03,37100.0],["2016-03-03",2.04,2.08,1.92,1.94,24100.0],["2016-03-04",1.94,2.07,1.94,1.97,11100.0],["2016-03-07",1.97,2.11,1.94,2.09,71800.0],["2016-03-08",2.1,2.13,2.1,2.1,27200.0],["2016-03-09",2.14,2.24,2.09,2.12,91800.0],["2016-03-10",3.95,4.9,3.61,3.95,29899100.0],["2016-03-11",4.6,5.18,4.12,4.33,16600300.0],["2016-03-14",4.16,4.23,3.81,4.13,2861500.0],["2016-03-15",4.23,4.75,3.95,4.54,1981100.0],["2016-03-16",4.52,4.73,4.44,4.62,1216500.0],["2016-03-17",4.61,4.7,4.27,4.4,662400.0],["2016-03-18",4.35,4.61,4.2,4.61,680700.0],["2016-03-21",4.7,5.43,4.59,5.29,1505700.0],["2016-03-22",5.21,5.5,5.0,5.37,814100.0],["2016-03-23",5.29,5.45,5.16,5.26,285800.0],["2016-03-24",5.22,6.14,5.11,6.08,1936300.0],["2016-03-28",6.25,6.35,5.25,5.35,2280800.0],["2016-03-29",5.37,5.97,5.3,5.96,809100.0],["2016-03-30",5.78,5.94,5.46,5.64,578100.0],["2016-03-31",5.66,5.9,5.56,5.86,924600.0],["2016-04-01",5.86,6.24,5.75,6.03,1530000.0],["2016-04-04",5.95,6.69,3.57,3.72,7126100.0],["2016-04-05",3.62,3.7,3.04,3.31,2418100.0],["2016-04-06",3.25,3.62,3.2,3.33,963400.0],["2016-04-07",3.32,3.33,3.1,3.18,691500.0],["2016-04-08",3.22,3.24,3.08,3.14,396700.0],["2016-04-11",3.14,3.27,3.1,3.22,259900.0],["2016-04-12",3.22,3.56,3.22,3.36,740400.0],["2016-04-13",3.4,3.59,3.33,3.42,524200.0],["2016-04-14",3.44,3.59,3.34,3.5,337600.0],["2016-04-15",3.5,3.57,3.4,3.42,219900.0],["2016-04-18",3.5,3.53,3.41,3.47,235700.0],["2016-04-19",3.46,3.46,3.18,3.19,408700.0],["2016-04-20",3.24,3.28,3.15,3.18,332000.0],["2016-04-21",3.15,3.22,2.97,3.11,475000.0],["2016-04-22",3.08,3.25,3.03,3.15,211300.0],["2016-04-25",3.16,3.3,3.05,3.2,118500.0],["2016-04-26",3.21,3.21,3.05,3.05,108500.0],["2016-04-27",3.17,3.17,3.0,3.03,245600.0],["2016-04-28",3.01,3.15,3.0,3.04,192800.0],["2016-04-29",3.03,3.08,2.88,2.88,292600.0],["2016-05-02",2.92,3.06,2.81,3.01,118100.0],["2016-05-03",2.89,2.99,2.88,2.91,66800.0],["2016-05-04",2.91,2.95,2.73,2.76,270900.0],["2016-05-05",2.78,2.9,2.68,2.76,185300.0],["2016-05-06",2.73,2.73,2.62,2.66,217500.0],["2016-05-09",2.63,2.75,2.63,2.69,283800.0],["2016-05-10",3.15,3.15,2.8,2.97,487900.0],["2016-05-11",3.05,3.12,2.92,3.0,304400.0],["2016-05-12",3.02,3.02,2.75,2.93,153100.0],["2016-05-13",2.93,3.0,2.75,2.93,100100.0],["2016-05-16",2.95,3.12,2.85,3.0,110400.0],["2016-05-17",3.02,3.1,2.94,2.99,126300.0],["2016-05-18",2.98,3.07,2.93,2.99,82400.0],["2016-05-19",2.95,3.0,2.85,2.96,107200.0],["2016-05-20",2.99,2.99,2.86,2.93,95500.0],["2016-05-23",2.91,2.98,2.8,2.85,224300.0],["2016-05-24",2.85,2.98,2.8,2.85,152300.0],["2016-05-25",2.88,2.95,2.82,2.88,258900.0],["2016-05-26",2.89,2.92,2.77,2.82,132300.0],["2016-05-27",2.84,2.91,2.77,2.8,179000.0],["2016-05-31",2.8,2.88,2.77,2.8,64200.0],["2016-06-01",2.77,2.86,2.75,2.82,56500.0],["2016-06-02",2.8,2.86,2.75,2.82,82800.0],["2016-06-03",2.79,2.8,2.7,2.71,160700.0],["2016-06-06",2.74,2.78,2.7,2.73,85800.0],["2016-06-07",2.75,2.78,2.6,2.72,181300.0],["2016-06-08",2.7,2.7,2.64,2.68,52600.0],["2016-06-09",2.65,2.69,2.44,2.5,432300.0],["2016-06-10",2.49,2.59,2.32,2.43,181800.0],["2016-06-13",2.4,2.47,2.34,2.38,53300.0],["2016-06-14",2.37,2.44,2.27,2.28,100600.0],["2016-06-15",2.3,2.35,2.26,2.31,88900.0],["2016-06-16",2.3,2.33,2.22,2.29,105000.0],["2016-06-17",2.29,2.32,2.24,2.27,61600.0],["2016-06-20",2.28,2.32,2.23,2.29,59100.0],["2016-06-21",2.29,2.34,2.23,2.23,57200.0],["2016-06-22",2.22,2.28,2.16,2.23,50800.0],["2016-06-23",2.33,2.46,2.2,2.29,77100.0],["2016-06-24",2.22,2.42,2.12,2.19,159100.0],["2016-06-27",2.11,2.15,1.96,2.07,166800.0],["2016-06-28",2.11,2.33,2.11,2.23,189500.0],["2016-06-29",2.24,2.34,2.2,2.29,113400.0],["2016-06-30",2.29,2.34,2.25,2.25,44000.0],["2016-07-01",2.26,2.42,2.21,2.26,32600.0],["2016-07-05",2.26,2.38,2.1,2.17,112900.0],["2016-07-06",2.16,2.34,2.13,2.19,185800.0],["2016-07-07",2.19,2.26,2.15,2.17,93100.0],["2016-07-08",2.18,2.28,2.16,2.22,68500.0],["2016-07-11",2.22,2.3,2.19,2.27,130700.0],["2016-07-12",2.28,2.3,2.21,2.24,86500.0],["2016-07-13",2.23,2.31,2.21,2.21,48600.0],["2016-07-14",2.24,2.26,2.09,2.09,176200.0],["2016-07-15",2.07,2.25,2.07,2.15,211900.0],["2016-07-18",2.16,2.22,2.12,2.17,69200.0],["2016-07-19",2.27,2.27,2.1,2.14,151000.0],["2016-07-20",2.13,2.18,2.1,2.13,150000.0],["2016-07-21",2.15,2.38,2.13,2.16,589000.0],["2016-07-22",2.18,2.27,2.11,2.14,71600.0],["2016-07-25",2.11,2.18,2.11,2.13,60100.0],["2016-07-26",2.16,2.16,2.11,2.13,78800.0],["2016-07-27",2.14,2.18,2.13,2.15,49300.0],["2016-07-28",2.15,2.2,2.15,2.15,56100.0],["2016-07-29",2.17,2.43,2.16,2.26,289400.0],["2016-08-01",2.31,2.39,2.22,2.22,156200.0],["2016-08-02",2.25,2.36,2.22,2.25,107400.0],["2016-08-03",2.24,2.39,2.24,2.3,109900.0],["2016-08-04",2.3,2.49,2.25,2.28,104100.0],["2016-08-05",2.31,2.47,2.3,2.35,226500.0],["2016-08-08",2.36,2.4,2.28,2.28,105000.0],["2016-08-09",2.27,2.27,2.15,2.22,117100.0],["2016-08-10",2.22,2.24,2.1,2.12,167700.0],["2016-08-11",2.14,2.24,2.12,2.14,84600.0],["2016-08-12",2.19,2.19,2.13,2.17,92300.0],["2016-08-15",2.17,2.19,2.13,2.16,53300.0],["2016-08-16",2.17,2.22,2.13,2.13,195300.0],["2016-08-17",2.13,2.18,2.1,2.1,108200.0],["2016-08-18",2.1,2.43,2.08,2.19,498900.0],["2016-08-19",2.21,2.36,2.16,2.25,382100.0],["2016-08-22",2.21,2.32,2.17,2.27,147500.0],["2016-08-23",2.3,2.43,2.26,2.36,123200.0],["2016-08-24",2.34,2.74,2.34,2.53,809100.0],["2016-08-25",2.53,2.63,2.4,2.41,183000.0],["2016-08-26",2.4,2.45,2.25,2.25,132300.0],["2016-08-29",2.29,2.35,2.27,2.34,32900.0],["2016-08-30",2.38,2.41,2.29,2.3,89200.0],["2016-08-31",2.28,2.38,2.21,2.24,75200.0],["2016-09-01",2.24,2.27,2.2,2.23,37900.0],["2016-09-02",2.24,2.31,2.23,2.25,17400.0],["2016-09-06",2.25,2.29,2.25,2.25,30600.0],["2016-09-07",2.27,2.3,2.21,2.22,67100.0],["2016-09-08",2.25,2.29,2.22,2.24,50200.0],["2016-09-09",2.21,2.25,2.16,2.2,95100.0],["2016-09-12",2.18,2.6,2.18,2.32,543400.0],["2016-09-13",2.31,2.52,2.31,2.32,166000.0],["2016-09-14",2.34,2.49,2.33,2.39,76300.0],["2016-09-15",2.44,2.51,2.37,2.39,166700.0],["2016-09-16",2.43,2.46,2.35,2.37,129900.0],["2016-09-19",2.37,2.43,2.36,2.37,110000.0],["2016-09-20",2.4,2.47,2.37,2.37,319100.0],["2016-09-21",2.39,2.48,2.36,2.43,151300.0],["2016-09-22",2.45,2.73,2.45,2.64,707100.0],["2016-09-23",2.7,2.95,2.54,2.92,891100.0],["2016-09-26",2.89,2.99,2.76,2.77,336000.0],["2016-09-27",2.75,2.88,2.73,2.82,176900.0],["2016-09-28",2.87,3.13,2.87,2.95,650500.0],["2016-09-29",3.0,3.09,2.81,2.85,371100.0],["2016-09-30",2.87,2.94,2.8,2.8,265800.0],["2016-10-03",2.82,2.82,2.71,2.76,121800.0],["2016-10-04",2.78,2.87,2.75,2.82,302400.0],["2016-10-05",2.85,2.96,2.84,2.94,386200.0],["2016-10-06",2.95,2.97,2.84,2.91,159000.0],["2016-10-07",2.9,2.9,2.8,2.85,127500.0],["2016-10-10",2.86,3.08,2.85,3.01,838900.0],["2016-10-11",3.0,3.0,2.52,2.56,2056800.0],["2016-10-12",2.58,2.6,2.44,2.44,464500.0],["2016-10-13",2.45,2.5,2.37,2.41,327900.0],["2016-10-14",2.4,2.49,2.38,2.43,312200.0],["2016-10-17",2.2,2.55,2.2,2.4,378100.0],["2016-10-18",2.4,2.45,2.35,2.45,369200.0],["2016-10-19",2.45,2.5,2.4,2.5,209400.0],["2016-10-20",2.5,2.5,2.35,2.35,187700.0],["2016-10-21",2.35,2.45,2.35,2.45,89400.0],["2016-10-24",2.6,2.6,2.35,2.35,119100.0],["2016-10-25",2.4,2.45,2.35,2.35,149700.0],["2016-10-26",2.35,2.45,2.35,2.4,133700.0],["2016-10-27",2.4,2.4,2.25,2.3,227000.0],["2016-10-28",2.25,2.35,2.25,2.35,98300.0],["2016-10-31",2.3,2.35,2.2,2.2,103900.0],["2016-11-01",2.25,2.3,2.2,2.3,93900.0],["2016-11-02",2.2,2.3,2.2,2.2,152200.0],["2016-11-03",2.2,2.25,2.1,2.1,225000.0],["2016-11-04",2.1,2.2,2.1,2.15,172200.0],["2016-11-07",2.15,2.3,2.15,2.2,80300.0],["2016-11-08",2.15,2.15,2.05,2.1,280600.0],["2016-11-09",2.1,2.15,2.0,2.05,486000.0],["2016-11-10",2.1,2.3,2.05,2.3,688400.0],["2016-11-11",2.3,2.35,2.2,2.25,558400.0],["2016-11-14",2.25,2.3,2.15,2.2,512300.0],["2016-11-15",2.15,2.45,2.15,2.35,855600.0],["2016-11-16",2.3,2.58,2.3,2.45,595000.0],["2016-11-17",2.45,2.5,2.38,2.4,273900.0],["2016-11-18",2.4,2.5,2.35,2.4,316800.0],["2016-11-21",2.4,2.4,2.3,2.3,248200.0],["2016-11-22",2.3,2.35,2.3,2.35,140800.0],["2016-11-23",2.3,2.45,2.25,2.45,219600.0],["2016-11-25",2.45,2.55,2.35,2.55,140900.0],["2016-11-28",2.55,2.65,2.5,2.5,234800.0],["2016-11-29",2.55,2.55,2.45,2.45,256500.0],["2016-11-30",2.5,2.5,2.35,2.4,255000.0],["2016-12-01",2.35,2.42,2.35,2.35,132700.0],["2016-12-02",2.35,2.5,2.35,2.4,669200.0],["2016-12-05",2.4,2.45,2.3,2.45,549300.0],["2016-12-06",2.4,2.49,2.35,2.4,199100.0],["2016-12-07",2.4,2.45,2.35,2.35,192100.0],["2016-12-08",2.4,2.5,2.35,2.4,382500.0],["2016-12-09",2.5,2.8,2.45,2.75,1873000.0],["2016-12-12",2.9,3.0,2.65,2.65,1545300.0],["2016-12-13",2.75,2.8,2.55,2.6,2013700.0],["2016-12-14",4.0,4.55,3.65,4.1,53758900.0],["2016-12-15",4.05,4.1,3.45,3.5,7251300.0],["2016-12-16",3.0,3.3,2.95,3.05,6856200.0],["2016-12-19",3.1,3.43,3.05,3.25,2791900.0],["2016-12-20",3.35,3.4,3.0,3.05,2119900.0],["2016-12-21",3.0,3.13,2.85,2.9,1852000.0],["2016-12-22",3.2,3.2,2.85,2.9,2315500.0],["2016-12-23",2.9,2.95,2.85,2.85,1296400.0],["2016-12-27",2.95,3.15,2.85,3.15,1439000.0],["2016-12-28",3.2,3.2,2.9,3.1,1690400.0],["2016-12-29",3.1,3.15,3.0,3.1,787800.0],["2016-12-30",3.0,3.15,2.95,3.0,1051300.0],["2017-01-03",3.05,3.05,2.9,2.9,735900.0],["2017-01-04",3.0,3.15,2.95,3.1,1450200.0],["2017-01-05",3.1,3.1,2.95,3.0,683300.0],["2017-01-06",3.0,3.05,2.95,2.95,497900.0],["2017-01-09",2.95,3.0,2.9,2.95,642500.0],["2017-01-10",2.95,2.95,2.85,2.85,811100.0],["2017-01-11",2.85,2.9,2.8,2.8,657700.0],["2017-01-12",2.85,2.85,2.8,2.85,446600.0],["2017-01-13",2.9,3.0,2.85,2.95,601900.0],["2017-01-17",2.9,3.0,2.8,2.8,805200.0],["2017-01-18",2.8,2.85,2.75,2.85,580800.0],["2017-01-19",2.85,2.85,2.7,2.75,871000.0],["2017-01-20",2.75,2.75,2.6,2.7,786400.0],["2017-01-23",2.7,2.7,2.4,2.5,1506200.0],["2017-01-24",2.5,2.7,2.25,2.7,1138300.0],["2017-01-25",2.65,2.7,2.55,2.7,519700.0],["2017-01-26",2.7,2.73,2.55,2.65,316600.0],["2017-01-27",2.65,2.65,2.55,2.6,306900.0],["2017-01-30",2.55,2.7,2.5,2.55,295300.0],["2017-01-31",2.5,2.65,2.45,2.6,334200.0],["2017-02-01",3.0,3.0,2.6,2.65,1789600.0],["2017-02-02",2.7,2.7,2.55,2.6,530500.0],["2017-02-03",2.65,2.65,2.55,2.6,334800.0],["2017-02-06",2.6,2.7,2.55,2.7,276400.0],["2017-02-07",2.7,2.75,2.6,2.75,391600.0],["2017-02-08",2.75,2.8,2.6,2.75,244200.0],["2017-02-09",2.7,2.75,2.65,2.75,233800.0],["2017-02-10",2.75,2.8,2.7,2.75,306700.0],["2017-02-13",2.75,2.8,2.7,2.8,214200.0],["2017-02-14",2.8,2.9,2.75,2.9,376400.0],["2017-02-15",2.9,3.0,2.85,3.0,466900.0],["2017-02-16",3.0,3.03,2.9,2.95,203300.0],["2017-02-17",2.9,3.05,2.8,3.05,878500.0],["2017-02-21",3.25,3.25,2.98,3.05,1754800.0],["2017-02-22",3.05,3.05,2.9,2.9,446100.0],["2017-02-23",2.95,3.0,2.9,2.95,567400.0],["2017-02-24",3.0,3.0,2.85,2.9,311700.0],["2017-02-27",2.9,2.95,2.8,2.95,260600.0],["2017-02-28",2.95,3.0,2.9,3.0,219700.0],["2017-03-01",2.95,3.05,2.95,2.98,381100.0],["2017-03-02",2.95,3.0,2.9,3.0,220900.0],["2017-03-03",3.0,3.0,2.85,2.9,544400.0],["2017-03-06",2.9,2.95,2.8,2.85,320400.0],["2017-03-07",2.8,2.85,2.75,2.8,248600.0],["2017-03-08",2.8,2.95,2.8,2.85,301700.0],["2017-03-09",2.85,2.9,2.8,2.9,316200.0],["2017-03-10",2.9,3.05,2.8,2.85,887100.0],["2017-03-13",2.85,2.95,2.8,2.85,627800.0],["2017-03-14",2.85,2.9,2.75,2.85,601300.0],["2017-03-15",2.85,2.93,2.75,2.9,536900.0],["2017-03-16",2.9,2.93,2.85,2.88,181300.0],["2017-03-17",2.85,2.9,2.8,2.9,320400.0],["2017-03-20",2.9,2.9,2.8,2.9,213700.0],["2017-03-21",2.85,2.85,2.75,2.75,415500.0],["2017-03-22",2.75,2.8,2.65,2.7,436200.0],["2017-03-23",2.75,2.85,2.65,2.8,468000.0],["2017-03-24",2.75,2.85,2.7,2.85,215500.0],["2017-03-27",2.85,2.85,2.75,2.85,147000.0],["2017-03-28",2.85,2.85,2.75,2.75,156000.0],["2017-03-29",2.75,2.8,2.7,2.75,231500.0],["2017-03-30",2.75,2.8,2.75,2.8,185800.0],["2017-03-31",2.75,2.9,2.68,2.8,763900.0],["2017-04-03",2.8,2.8,2.65,2.7,206000.0],["2017-04-04",2.7,2.7,2.65,2.68,265000.0],["2017-04-05",2.65,2.7,2.6,2.65,423400.0],["2017-04-06",2.6,2.7,2.6,2.7,453800.0],["2017-04-07",2.7,2.7,2.6,2.7,148500.0],["2017-04-10",2.65,2.7,2.6,2.65,162200.0],["2017-04-11",2.65,2.65,2.5,2.6,285800.0],["2017-04-12",2.6,2.7,2.57,2.6,157500.0],["2017-04-13",2.6,2.65,2.55,2.6,175600.0],["2017-04-17",2.6,2.65,2.55,2.55,99900.0],["2017-04-18",2.55,2.6,2.55,2.55,127000.0],["2017-04-19",2.55,2.6,2.55,2.6,158500.0],["2017-04-20",2.6,2.65,2.55,2.6,159800.0],["2017-04-21",2.6,2.65,2.55,2.6,156100.0],["2017-04-24",2.6,2.7,2.6,2.65,93100.0],["2017-04-25",2.65,2.7,2.6,2.65,167100.0],["2017-04-26",2.65,2.7,2.6,2.6,172400.0],["2017-04-27",2.6,2.65,2.6,2.65,83500.0],["2017-04-28",2.65,2.67,2.6,2.6,127300.0],["2017-05-01",2.6,2.65,2.6,2.65,144800.0],["2017-05-02",2.65,2.7,2.6,2.6,138500.0],["2017-05-03",2.6,2.68,2.6,2.63,105800.0],["2017-05-04",2.65,2.65,2.6,2.63,119800.0],["2017-05-05",2.65,2.65,2.5,2.6,365700.0],["2017-05-08",2.6,2.65,2.55,2.6,180300.0],["2017-05-09",2.6,2.6,2.55,2.55,83200.0],["2017-05-10",2.5,2.6,2.35,2.6,317600.0],["2017-05-11",2.55,2.6,2.55,2.55,184000.0],["2017-05-12",2.55,2.65,2.5,2.65,235100.0],["2017-05-15",2.6,2.65,2.55,2.65,192900.0],["2017-05-16",2.65,2.75,2.6,2.7,290400.0],["2017-05-17",2.7,2.75,2.6,2.65,160400.0],["2017-05-18",2.65,2.7,2.6,2.6,109700.0],["2017-05-19",2.6,2.65,2.6,2.65,58700.0],["2017-05-22",2.7,2.7,2.65,2.65,81400.0],["2017-05-23",2.7,2.75,2.65,2.75,261600.0],["2017-05-24",2.75,2.75,2.7,2.7,120400.0],["2017-05-25",2.7,2.8,2.7,2.8,260500.0],["2017-05-26",2.85,3.0,2.75,2.95,559100.0],["2017-05-30",2.95,3.0,2.9,2.95,381900.0],["2017-05-31",3.0,3.0,2.95,2.95,260600.0],["2017-06-01",3.0,3.05,3.0,3.0,424200.0],["2017-06-02",3.0,3.1,3.0,3.03,454400.0],["2017-06-05",3.0,3.05,2.85,2.88,529000.0],["2017-06-06",2.85,2.9,2.75,2.83,242900.0],["2017-06-07",2.8,2.9,2.7,2.75,852500.0],["2017-06-08",2.8,2.85,2.65,2.75,102900.0],["2017-06-09",2.7,2.8,2.7,2.7,144000.0],["2017-06-12",2.7,2.75,2.6,2.75,170400.0],["2017-06-13",2.8,2.8,2.6,2.65,204000.0],["2017-06-14",2.65,2.75,2.65,2.65,84400.0],["2017-06-15",2.65,2.75,2.6,2.6,192300.0],["2017-06-16",2.65,2.7,2.55,2.55,148900.0],["2017-06-19",2.6,2.65,2.55,2.65,101500.0],["2017-06-20",2.65,2.7,2.55,2.7,287000.0],["2017-06-21",2.8,2.95,2.75,2.75,356300.0],["2017-06-22",2.8,2.88,2.8,2.85,431200.0],["2017-06-23",2.85,3.0,2.85,3.0,403500.0],["2017-06-26",3.0,3.2,2.95,3.2,944400.0],["2017-06-27",3.2,3.3,3.15,3.3,881300.0],["2017-06-28",3.3,3.45,3.2,3.35,820800.0],["2017-06-29",3.4,3.6,3.35,3.45,659300.0],["2017-06-30",3.45,3.5,3.25,3.3,448900.0],["2017-07-03",3.25,3.5,3.25,3.4,299300.0],["2017-07-05",3.4,3.5,3.3,3.35,339600.0],["2017-07-06",3.35,3.4,3.3,3.38,152900.0],["2017-07-07",3.35,3.5,3.35,3.5,463900.0],["2017-07-10",3.5,3.55,3.35,3.4,284300.0],["2017-07-11",3.4,3.55,3.35,3.4,449400.0],["2017-07-12",3.4,3.45,3.15,3.35,371000.0],["2017-07-13",3.35,3.4,3.2,3.25,203000.0],["2017-07-14",3.2,3.45,3.2,3.35,403900.0],["2017-07-17",3.3,3.45,3.3,3.3,137100.0],["2017-07-18",3.3,3.3,3.0,3.1,360800.0],["2017-07-19",3.15,3.25,3.1,3.15,162600.0],["2017-07-20",3.15,3.35,3.15,3.35,280900.0],["2017-07-21",3.35,3.5,3.3,3.4,763300.0],["2017-07-24",3.4,3.45,3.3,3.35,201400.0],["2017-07-25",3.4,3.45,3.3,3.35,346100.0],["2017-07-26",3.35,3.54,3.35,3.4,572800.0],["2017-07-27",3.4,3.5,3.35,3.4,230300.0],["2017-07-28",3.35,3.4,3.25,3.3,562300.0],["2017-07-31",3.25,3.35,3.2,3.25,197100.0],["2017-08-01",3.25,3.25,3.1,3.13,202400.0],["2017-08-02",3.15,3.15,3.0,3.05,498600.0],["2017-08-03",3.05,3.15,3.03,3.05,81400.0],["2017-08-04",3.1,3.1,3.0,3.1,138900.0],["2017-08-07",3.1,3.15,3.03,3.05,277500.0],["2017-08-08",3.05,3.15,3.0,3.0,370900.0],["2017-08-09",3.3,3.51,3.25,3.4,1181000.0],["2017-08-10",3.45,3.45,3.3,3.35,623200.0],["2017-08-11",3.3,3.5,3.3,3.5,599600.0],["2017-08-14",3.5,3.7,3.47,3.65,1513000.0],["2017-08-15",3.7,3.7,3.55,3.65,857300.0],["2017-08-16",3.65,3.65,3.5,3.5,549000.0],["2017-08-17",3.5,3.55,3.35,3.35,481600.0],["2017-08-18",3.35,3.45,3.3,3.4,367400.0],["2017-08-21",3.45,3.45,3.35,3.4,132800.0],["2017-08-22",3.4,3.58,3.35,3.45,356800.0],["2017-08-23",3.45,3.55,3.4,3.45,275600.0],["2017-08-24",3.45,3.55,3.4,3.45,309000.0],["2017-08-25",3.45,3.5,3.45,3.5,82800.0],["2017-08-28",3.55,3.7,3.45,3.65,652300.0],["2017-08-29",3.6,4.15,3.6,4.1,1965900.0],["2017-08-30",4.25,4.7,4.1,4.15,2305600.0],["2017-08-31",4.15,4.45,4.15,4.3,606300.0],["2017-09-01",4.35,4.4,4.05,4.35,473300.0],["2017-09-05",4.4,4.45,4.2,4.3,527200.0],["2017-09-06",4.3,4.4,4.25,4.3,617100.0],["2017-09-07",4.3,4.47,4.25,4.45,600900.0],["2017-09-08",4.45,4.5,4.4,4.45,485800.0],["2017-09-11",4.5,4.55,4.4,4.4,464200.0],["2017-09-12",4.4,4.45,4.2,4.3,529400.0],["2017-09-13",4.3,4.55,4.26,4.5,396100.0],["2017-09-14",4.5,4.5,4.35,4.4,315900.0],["2017-09-15",4.35,4.55,4.3,4.55,349700.0],["2017-09-18",4.6,4.95,4.55,4.85,1100100.0],["2017-09-19",5.0,5.25,4.8,4.85,949600.0],["2017-09-20",4.8,5.15,4.8,4.95,844100.0],["2017-09-21",5.0,5.05,4.95,4.95,448300.0],["2017-09-22",5.0,5.0,4.9,4.95,317700.0],["2017-09-25",5.0,5.05,4.8,4.85,606300.0],["2017-09-26",4.9,5.0,4.65,4.9,436900.0],["2017-09-27",4.9,5.7,4.9,5.5,1776500.0],["2017-09-28",5.5,5.8,5.4,5.6,1351700.0],["2017-09-29",5.6,6.3,5.6,6.0,2078200.0],["2017-10-02",6.05,6.15,5.65,5.85,1568900.0],["2017-10-03",5.9,5.95,5.4,5.95,1261400.0],["2017-10-04",6.0,6.1,5.85,5.98,597200.0],["2017-10-05",5.45,5.6,4.75,5.3,4327800.0],["2017-10-06",5.3,5.3,4.85,4.9,1503900.0],["2017-10-09",4.9,5.0,4.6,4.6,1388600.0],["2017-10-10",4.6,4.9,4.6,4.65,786300.0],["2017-10-11",4.65,5.05,4.65,4.95,696100.0],["2017-10-12",5.0,5.25,4.85,4.95,1176200.0],["2017-10-13",5.0,5.05,4.75,4.85,486000.0],["2017-10-16",4.9,4.9,4.53,4.7,908800.0],["2017-10-17",4.7,4.8,4.6,4.6,414800.0],["2017-10-18",4.7,4.75,4.6,4.65,216800.0],["2017-10-19",4.55,4.63,4.25,4.5,998800.0],["2017-10-20",4.5,4.55,4.2,4.2,723000.0],["2017-10-23",4.25,4.55,4.2,4.4,558300.0],["2017-10-24",4.45,4.5,4.25,4.3,452200.0],["2017-10-25",4.25,4.35,4.15,4.25,329400.0],["2017-10-26",4.3,4.58,4.2,4.5,408700.0],["2017-10-27",4.45,4.55,4.35,4.35,351200.0],["2017-10-30",4.35,4.6,4.3,4.4,380900.0],["2017-10-31",4.45,4.6,4.4,4.55,305700.0],["2017-11-01",4.5,4.65,4.4,4.4,292100.0],["2017-11-02",4.4,4.5,4.3,4.4,191200.0],["2017-11-03",4.35,4.5,4.25,4.4,436800.0],["2017-11-06",4.45,4.5,4.15,4.3,769600.0],["2017-11-07",4.4,4.5,3.3,4.22,2136300.0],["2017-11-08",4.1,4.15,3.85,4.0,481500.0],["2017-11-09",4.0,4.3,3.9,4.2,384300.0],["2017-11-10",4.15,4.25,4.0,4.05,521700.0],["2017-11-13",4.1,4.1,3.85,3.9,316800.0],["2017-11-14",3.9,3.9,3.65,3.8,372000.0],["2017-11-15",3.75,3.8,3.63,3.65,262300.0],["2017-11-16",3.65,3.9,3.65,3.75,214200.0],["2017-11-17",3.8,3.85,3.65,3.8,275800.0],["2017-11-20",3.75,3.95,3.7,3.85,207800.0],["2017-11-21",3.85,4.4,3.85,4.3,1033500.0],["2017-11-22",4.4,4.45,4.25,4.35,426200.0],["2017-11-24",4.4,4.4,4.2,4.25,72800.0],["2017-11-27",4.25,4.33,4.1,4.2,236900.0],["2017-11-28",4.15,4.2,4.0,4.1,144100.0],["2017-11-29",4.05,4.15,3.9,4.05,488900.0],["2017-11-30",4.0,4.7,4.0,4.45,766100.0],["2017-12-01",4.55,4.85,4.4,4.5,633700.0],["2017-12-04",4.45,4.95,4.4,4.85,789900.0],["2017-12-05",4.8,5.1,4.75,5.05,630700.0],["2017-12-06",5.05,5.2,4.93,5.1,700700.0],["2017-12-07",5.15,5.45,4.85,4.9,1045600.0],["2017-12-08",4.9,5.0,4.68,4.72,488100.0],["2017-12-11",4.7,4.87,4.5,4.85,369100.0],["2017-12-12",4.8,4.95,4.7,4.75,254600.0],["2017-12-13",4.8,4.9,4.65,4.85,221600.0],["2017-12-14",4.8,4.85,4.55,4.6,411500.0],["2017-12-15",4.65,4.78,4.45,4.7,492800.0],["2017-12-18",4.7,4.95,4.6,4.85,398800.0],["2017-12-19",4.85,5.2,4.85,5.0,539800.0],["2017-12-20",5.0,5.15,4.95,5.1,231000.0],["2017-12-21",5.05,5.15,4.85,4.9,492800.0],["2017-12-22",5.0,5.35,4.94,5.15,663600.0],["2017-12-26",5.05,5.35,5.05,5.2,380400.0],["2017-12-27",5.15,5.25,5.0,5.1,306800.0],["2017-12-28",5.05,5.28,5.0,5.2,386400.0],["2017-12-29",5.25,5.6,5.25,5.45,667900.0],["2018-01-02",5.55,6.05,5.33,5.9,2540100.0],["2018-01-03",6.0,6.0,5.65,5.95,1058500.0],["2018-01-04",5.9,5.99,5.7,5.7,492800.0],["2018-01-05",5.7,5.9,5.55,5.85,398800.0],["2018-01-08",5.8,6.25,5.8,6.05,985900.0],["2018-01-09",6.1,6.15,5.75,6.05,618300.0],["2018-01-10",6.0,6.55,5.95,6.45,1316100.0],["2018-01-11",6.45,6.75,6.4,6.45,991800.0],["2018-01-12",6.45,6.75,6.45,6.63,607000.0],["2018-01-16",6.7,6.75,6.05,6.25,926300.0],["2018-01-17",6.35,6.75,6.2,6.55,865800.0],["2018-01-18",6.5,6.6,6.25,6.45,486000.0],["2018-01-19",6.5,6.7,6.37,6.7,474900.0],["2018-01-22",6.75,7.0,6.65,6.85,771800.0],["2018-01-23",6.85,7.05,6.7,6.85,610200.0],["2018-01-24",6.9,7.0,6.7,6.85,408400.0],["2018-01-25",6.9,7.05,6.75,7.05,405200.0],["2018-01-26",7.1,7.55,7.05,7.3,1491300.0],["2018-01-29",7.25,7.35,6.85,7.35,566600.0],["2018-01-30",7.3,7.45,7.1,7.35,381800.0],["2018-01-31",7.35,7.75,7.2,7.7,1132800.0],["2018-02-01",7.75,8.25,7.55,8.15,1091600.0],["2018-02-02",8.2,8.25,7.2,7.6,1175900.0],["2018-02-05",7.4,7.75,6.0,7.1,1226100.0],["2018-02-06",6.7,7.65,6.55,7.2,894400.0],["2018-02-07",7.2,7.3,7.05,7.2,488100.0],["2018-02-08",7.25,7.28,6.9,7.15,473900.0],["2018-02-09",6.95,7.2,6.5,6.6,1165900.0],["2018-02-12",6.85,7.25,6.6,6.9,855500.0],["2018-02-13",6.9,7.35,6.75,7.35,841900.0],["2018-02-14",7.3,7.45,7.1,7.3,340100.0],["2018-02-15",7.3,7.6,7.1,7.5,573800.0],["2018-02-16",7.55,7.6,7.0,7.25,668800.0],["2018-02-20",7.2,7.5,6.9,7.0,310900.0],["2018-02-21",7.0,7.25,6.85,6.95,287900.0],["2018-02-22",6.95,7.2,6.8,6.95,311800.0],["2018-02-23",7.05,7.4,7.05,7.3,354600.0],["2018-02-26",7.45,8.2,7.45,8.1,1143000.0],["2018-02-27",8.05,8.35,7.75,8.25,604400.0],["2018-02-28",8.25,8.5,7.85,8.0,981800.0],["2018-03-01",7.95,8.2,7.9,8.05,436800.0],["2018-03-02",8.0,8.5,7.93,8.35,1151200.0],["2018-03-05",9.4,12.05,9.2,11.85,9609900.0],["2018-03-06",11.15,12.3,10.8,11.7,3209300.0],["2018-03-07",11.65,12.8,11.55,12.3,2289300.0],["2018-03-08",12.35,12.65,11.45,11.8,1575400.0],["2018-03-09",11.8,12.0,10.9,11.55,1834000.0],["2018-03-12",11.8,11.85,10.95,11.2,1230100.0],["2018-03-13",11.8,11.85,11.1,11.35,940400.0],["2018-03-14",11.35,12.25,11.2,11.65,1143100.0],["2018-03-15",11.7,11.88,11.2,11.25,652000.0],["2018-03-16",11.35,11.95,11.25,11.6,852900.0],["2018-03-19",11.6,11.75,11.0,11.25,750500.0],["2018-03-20",11.25,11.6,11.05,11.35,744300.0],["2018-03-21",11.5,11.6,11.05,11.1,749300.0],["2018-03-22",11.0,11.05,10.4,10.6,888400.0],["2018-03-23",10.55,10.9,9.95,10.1,1104700.0],["2018-03-26",10.4,10.5,9.95,10.2,776600.0],["2018-03-27",10.15,10.5,9.35,9.7,979700.0],["2018-03-28",9.7,9.7,9.25,9.5,579300.0],["2018-03-29",9.55,10.0,9.35,9.95,616400.0],["2018-04-02",10.0,10.45,9.5,9.6,733100.0],["2018-04-03",9.6,10.0,9.25,9.65,469400.0],["2018-04-04",9.75,11.55,9.65,11.15,1885700.0],["2018-04-05",11.4,11.6,10.5,11.05,1230100.0],["2018-04-06",11.0,11.7,10.7,11.2,1165000.0],["2018-04-09",11.35,11.6,10.67,10.8,1053000.0],["2018-04-10",10.9,12.15,10.75,12.0,1387800.0],["2018-04-11",12.0,12.75,11.3,12.25,1536500.0],["2018-04-12",12.25,13.2,11.7,11.93,1742000.0],["2018-04-13",12.05,12.6,11.45,11.55,811400.0],["2018-04-16",11.7,12.0,11.2,11.85,707000.0],["2018-04-17",11.85,12.1,11.75,12.0,413500.0],["2018-04-18",12.1,12.7,11.85,12.5,918300.0],["2018-04-19",12.5,12.7,11.9,12.0,698500.0],["2018-04-20",12.1,12.18,11.6,11.8,611500.0],["2018-04-23",11.75,12.2,11.65,12.05,457800.0],["2018-04-24",12.1,12.18,11.3,12.05,687800.0],["2018-04-25",12.0,12.35,11.8,11.95,384100.0],["2018-04-26",12.1,13.3,11.93,12.85,1574000.0],["2018-04-27",12.85,13.15,12.6,12.85,505400.0],["2018-04-30",12.85,13.59,12.85,13.35,1168700.0],["2018-05-01",13.45,13.45,12.85,13.25,852700.0],["2018-05-02",13.05,13.4,13.0,13.05,655200.0],["2018-05-03",13.05,13.15,12.73,13.05,584900.0],["2018-05-04",13.1,13.25,12.55,12.7,1004600.0],["2018-05-07",12.65,13.1,12.55,12.6,836100.0],["2018-05-08",11.95,13.3,11.0,13.25,1867800.0],["2018-05-09",13.35,13.75,12.45,13.35,1268500.0],["2018-05-10",13.2,13.65,12.85,13.05,1104700.0],["2018-05-11",13.15,13.35,12.9,13.3,676900.0],["2018-05-14",13.35,13.5,13.15,13.4,531300.0],["2018-05-15",13.3,14.0,13.2,13.85,837000.0],["2018-05-16",13.65,14.0,13.58,14.0,741700.0],["2018-05-17",14.0,14.55,13.95,14.45,1025400.0],["2018-05-18",14.5,14.73,14.25,14.35,545400.0],["2018-05-21",14.3,14.75,14.3,14.6,521900.0],["2018-05-22",14.65,14.7,13.65,13.9,1097800.0],["2018-05-23",14.0,14.35,13.8,14.25,678600.0],["2018-05-24",14.35,14.35,13.85,13.95,467500.0],["2018-05-25",13.95,14.1,13.5,13.7,463200.0],["2018-05-29",13.75,14.1,13.45,14.0,547600.0],["2018-05-30",14.05,14.15,13.78,13.95,439800.0],["2018-05-31",13.4,14.05,13.25,13.45,910700.0],["2018-06-01",13.45,14.65,13.45,14.4,3297600.0],["2018-06-04",14.4,14.4,12.75,13.0,2137300.0],["2018-06-05",13.05,13.5,12.85,12.9,897100.0],["2018-06-06",13.0,13.65,12.65,13.25,1200200.0],["2018-06-07",13.2,13.35,12.65,12.65,873600.0],["2018-06-08",12.7,13.4,12.65,13.15,738300.0],["2018-06-11",13.1,13.6,13.07,13.55,762600.0],["2018-06-12",13.55,13.6,13.2,13.25,519800.0],["2018-06-13",13.3,13.35,12.85,12.95,664100.0],["2018-06-14",13.0,13.05,11.95,12.25,1871500.0],["2018-06-15",12.1,12.25,11.8,11.85,6137400.0],["2018-06-18",11.85,12.71,11.85,12.35,1202100.0],["2018-06-19",12.15,12.25,11.85,12.1,876400.0],["2018-06-20",12.2,12.2,11.35,11.7,1572700.0],["2018-06-21",11.65,11.7,10.9,10.95,1208900.0],["2018-06-22",10.95,11.0,10.15,11.0,6402300.0],["2018-06-25",10.85,11.0,10.15,10.35,1990700.0],["2018-06-26",10.4,10.8,10.2,10.35,1708600.0],["2018-06-27",10.4,10.5,9.85,9.85,1391800.0],["2018-06-28",9.85,10.0,9.25,9.85,2613700.0],["2018-06-29",9.9,10.05,9.4,9.7,1687200.0],["2018-07-02",9.45,10.16,9.45,10.0,821200.0],["2018-07-03",9.6,10.05,9.55,9.9,582200.0],["2018-07-05",10.0,10.1,9.6,9.85,679200.0],["2018-07-06",9.95,10.1,9.85,10.1,755900.0],["2018-07-09",10.15,10.95,10.1,10.6,1181400.0],["2018-07-10",10.65,10.8,9.8,9.9,967300.0],["2018-07-11",9.85,10.2,9.65,9.8,629400.0],["2018-07-12",9.85,10.2,9.5,10.15,1109600.0],["2018-07-13",10.1,10.1,8.95,9.1,1877600.0],["2018-07-16",9.75,9.75,9.0,9.25,1148200.0],["2018-07-17",9.15,10.47,9.1,10.3,1507100.0],["2018-07-18",10.15,10.45,9.6,10.0,1525200.0],["2018-07-19",9.95,10.6,9.95,10.4,1145800.0],["2018-07-20",10.3,10.68,10.3,10.6,698100.0],["2018-07-23",10.6,10.95,10.3,10.4,1331300.0],["2018-07-24",10.5,10.85,10.35,10.7,1578500.0],["2018-07-25",10.65,10.9,10.5,10.6,889100.0],["2018-07-26",10.55,10.55,10.1,10.15,516000.0],["2018-07-27",10.2,10.25,9.85,10.0,763500.0],["2018-07-30",10.05,10.3,9.76,10.0,844800.0],["2018-07-31",10.0,10.6,9.9,10.45,661900.0],["2018-08-01",10.5,10.65,10.2,10.3,522600.0],["2018-08-02",10.3,10.4,9.98,10.15,464300.0],["2018-08-03",10.25,10.35,9.7,10.15,898100.0],["2018-08-06",10.05,10.35,10.05,10.2,860200.0],["2018-08-07",11.95,13.2,11.95,12.75,3809000.0],["2018-08-08",12.75,13.08,12.68,12.75,938800.0],["2018-08-09",12.85,12.85,12.4,12.65,871000.0],["2018-08-10",12.6,13.05,12.53,12.9,1138700.0],["2018-08-13",12.8,12.98,12.55,12.7,922900.0],["2018-08-14",12.8,12.85,12.2,12.33,520300.0],["2018-08-15",12.2,12.35,11.05,11.6,935200.0],["2018-08-16",11.65,11.95,11.3,11.5,574400.0],["2018-08-17",11.35,11.35,10.3,11.1,1196700.0],["2018-08-20",11.0,11.4,10.8,10.95,441300.0],["2018-08-21",11.0,11.5,10.9,11.45,454700.0],["2018-08-22",11.45,11.7,11.35,11.65,472400.0],["2018-08-23",11.55,11.95,11.5,11.83,433100.0],["2018-08-24",11.85,12.55,11.85,12.5,642500.0],["2018-08-27",12.55,12.6,11.6,11.8,1263300.0],["2018-08-28",11.85,12.35,11.6,12.1,536600.0],["2018-08-29",12.25,12.85,12.15,12.45,768300.0],["2018-08-30",12.25,12.55,12.13,12.3,463500.0],["2018-08-31",12.2,12.42,12.1,12.2,391400.0],["2018-09-04",12.15,12.2,11.45,11.65,600300.0],["2018-09-05",13.85,14.6,13.15,13.85,2886200.0],["2018-09-06",13.85,13.98,12.95,13.05,1756900.0],["2018-09-07",12.9,13.25,12.7,12.9,565000.0],["2018-09-10",12.9,13.0,12.2,12.75,810600.0],["2018-09-11",12.75,13.0,12.35,12.9,770200.0],["2018-09-12",12.85,13.15,12.2,12.35,1104900.0],["2018-09-13",12.5,12.65,11.78,12.6,1141800.0],["2018-09-14",12.5,12.93,12.4,12.9,717800.0],["2018-09-17",12.9,13.25,12.85,13.0,692800.0],["2018-09-18",13.0,13.5,12.93,13.4,494800.0],["2018-09-19",13.35,14.2,13.35,14.05,827900.0],["2018-09-20",14.15,14.8,13.69,14.7,1078400.0],["2018-09-21",14.7,14.76,13.6,14.1,1748800.0],["2018-09-24",14.4,14.8,14.13,14.8,599100.0],["2018-09-25",14.85,14.95,14.35,14.6,650300.0],["2018-09-26",14.75,14.9,14.05,14.35,934100.0],["2018-09-27",14.35,14.57,13.84,14.0,518800.0],["2018-09-28",14.05,14.38,13.85,14.15,447000.0],["2018-10-01",14.23,14.23,13.87,13.95,482700.0],["2018-10-02",14.01,14.06,13.47,14.0,944100.0],["2018-10-03",13.91,14.94,13.91,14.92,863900.0],["2018-10-04",14.9,15.29,14.2,14.38,1605000.0],["2018-10-05",14.38,14.59,13.47,14.0,821100.0],["2018-10-08",13.96,14.12,13.32,13.5,929400.0],["2018-10-09",13.42,13.84,13.27,13.45,647900.0],["2018-10-10",13.41,13.41,12.7,12.75,856300.0],["2018-10-11",12.75,13.35,12.64,12.7,740100.0],["2018-10-12",13.0,13.35,12.79,13.23,626400.0],["2018-10-15",13.21,13.21,12.21,12.22,942800.0],["2018-10-16",12.25,12.89,12.17,12.59,927300.0],["2018-10-17",12.32,12.76,12.18,12.64,564300.0],["2018-10-18",12.56,12.58,11.81,11.87,753100.0],["2018-10-19",11.95,12.0,11.14,11.33,758400.0],["2018-10-22",11.36,11.88,11.1,11.29,741800.0],["2018-10-23",11.18,11.74,10.62,11.42,1068900.0],["2018-10-24",11.46,11.71,10.88,11.04,1164800.0],["2018-10-25",11.21,11.48,10.75,11.19,1642400.0],["2018-10-26",11.09,11.55,10.81,11.24,847700.0],["2018-10-29",11.38,11.63,10.51,10.77,841800.0],["2018-10-30",10.69,11.06,10.53,10.94,454800.0],["2018-10-31",11.04,11.55,10.91,11.15,686400.0],["2018-11-01",11.26,11.96,11.13,11.93,792100.0],["2018-11-02",12.05,12.64,11.7,12.02,769300.0],["2018-11-05",12.02,12.15,11.51,11.54,618900.0],["2018-11-06",14.25,17.26,14.1,16.65,10896900.0],["2018-11-07",16.31,17.36,15.91,17.09,2834400.0],["2018-11-08",16.53,17.51,16.4,16.6,1765500.0],["2018-11-09",16.47,16.82,16.02,16.11,874800.0],["2018-11-12",16.19,16.19,15.49,16.03,845000.0],["2018-11-13",16.05,16.8,16.0,16.44,779300.0],["2018-11-14",16.7,16.93,15.97,16.2,819100.0],["2018-11-15",15.86,16.83,15.86,16.82,620100.0],["2018-11-16",16.82,17.32,16.25,16.99,748900.0],["2018-11-19",16.85,17.11,16.54,16.63,859700.0],["2018-11-20",16.4,16.99,16.05,16.65,607300.0],["2018-11-21",16.82,16.9,16.34,16.69,585100.0],["2018-11-23",16.5,17.11,16.48,16.84,291100.0],["2018-11-26",17.0,17.9,16.95,17.88,1391300.0],["2018-11-27",17.85,17.85,16.03,16.15,1442700.0],["2018-11-28",16.36,17.25,16.06,17.24,680300.0],["2018-11-29",17.16,17.42,16.9,17.18,611200.0],["2018-11-30",16.67,17.59,16.61,17.58,771200.0],["2018-12-03",17.9,18.5,17.43,18.44,1104500.0],["2018-12-04",18.5,18.87,17.2,17.28,1087200.0],["2018-12-06",16.97,17.7,16.71,17.69,950700.0],["2018-12-07",17.69,18.17,16.86,16.93,891000.0],["2018-12-10",16.8,17.64,16.52,17.54,875300.0],["2018-12-11",17.86,18.23,17.47,17.55,676600.0],["2018-12-12",17.88,18.17,17.64,17.78,666600.0],["2018-12-13",17.85,18.06,17.09,17.1,627900.0],["2018-12-14",17.28,17.61,16.95,17.1,510800.0],["2018-12-17",17.1,17.58,16.87,17.1,590100.0],["2018-12-18",17.2,17.36,16.61,17.04,549100.0],["2018-12-19",17.08,17.3,15.9,15.97,921300.0],["2018-12-20",15.9,16.16,14.75,14.99,982100.0],["2018-12-21",14.97,15.25,14.33,14.34,2064600.0],["2018-12-24",14.12,15.09,14.0,14.85,497500.0],["2018-12-26",14.94,16.52,14.9,16.46,873100.0],["2018-12-27",16.38,16.74,15.16,15.79,755200.0],["2018-12-28",15.85,17.77,15.65,17.37,998700.0],["2018-12-31",17.4,17.74,16.9,17.4,979500.0],["2019-01-02",17.03,17.74,16.61,17.73,725500.0],["2019-01-03",17.66,17.83,16.31,16.36,955700.0],["2019-01-04",16.76,17.35,16.04,17.29,1431400.0],["2019-01-07",17.47,18.18,17.21,17.86,970400.0],["2019-01-08",18.12,18.64,17.85,18.46,994200.0],["2019-01-09",18.5,18.65,18.21,18.52,521900.0],["2019-01-10",18.39,18.39,17.81,18.12,792700.0],["2019-01-11",17.98,18.15,17.73,17.76,347600.0],["2019-01-14",17.53,17.54,16.99,17.01,574200.0],["2019-01-15",17.03,17.74,16.95,17.72,480600.0],["2019-01-16",17.72,18.04,17.5,17.54,417600.0],["2019-01-17",17.56,18.2,17.46,17.95,892200.0],["2019-01-18",17.99,18.2,17.52,17.99,395000.0],["2019-01-22",17.66,17.85,17.2,17.31,492000.0],["2019-01-23",17.38,17.82,17.01,17.16,423000.0],["2019-01-24",17.09,17.42,16.85,17.31,359800.0],["2019-01-25",17.41,17.67,16.9,17.3,527200.0],["2019-01-28",17.1,17.1,16.13,16.23,562000.0],["2019-01-29",16.6,16.82,16.1,16.52,558800.0],["2019-01-30",16.77,17.02,16.37,16.88,479500.0],["2019-01-31",16.79,17.43,16.71,17.2,460200.0],["2019-02-01",17.21,17.56,16.95,17.51,647300.0],["2019-02-04",17.56,17.64,17.24,17.5,305700.0],["2019-02-05",17.49,17.86,17.0,17.03,395200.0],["2019-02-06",17.06,17.14,16.52,16.66,343800.0],["2019-02-07",16.58,16.95,16.47,16.81,644500.0],["2019-02-08",16.67,17.28,16.55,17.24,390500.0],["2019-02-11",17.3,17.8,17.05,17.78,576000.0],["2019-02-12",17.88,18.79,17.85,18.25,853000.0],["2019-02-13",18.25,18.38,17.9,18.12,398000.0],["2019-02-14",18.0,19.24,17.94,19.21,1132400.0],["2019-02-15",19.35,19.54,18.82,19.49,648100.0],["2019-02-19",19.5,20.02,19.3,19.33,660600.0],["2019-02-20",19.45,19.6,18.93,19.37,532800.0],["2019-02-21",19.4,19.56,19.04,19.19,389300.0],["2019-02-22",19.33,19.61,19.13,19.57,484500.0],["2019-02-25",19.97,20.1,19.41,20.0,986600.0],["2019-02-26",20.87,21.01,16.2,18.92,3556400.0],["2019-02-27",19.0,19.05,18.27,18.52,1012000.0],["2019-02-28",18.0,18.9,17.78,18.71,847800.0],["2019-03-01",18.87,19.38,18.55,19.31,966200.0],["2019-03-04",19.32,20.06,19.06,19.88,751900.0],["2019-03-05",19.8,20.5,19.51,19.99,851400.0],["2019-03-06",20.03,20.23,19.56,19.79,886400.0],["2019-03-07",19.78,20.31,19.38,20.22,876100.0],["2019-03-08",20.13,20.45,19.76,20.29,598500.0],["2019-03-11",20.25,20.3,19.9,20.1,572700.0],["2019-03-12",20.12,20.25,20.01,20.14,519800.0],["2019-03-13",20.23,20.27,19.79,19.81,447900.0],["2019-03-14",19.78,19.96,19.2,19.22,442700.0],["2019-03-15",19.18,19.5,19.0,19.2,748400.0],["2019-03-18",19.19,19.61,19.05,19.26,421100.0],["2019-03-19",19.25,19.25,18.77,18.82,491800.0],["2019-03-20",18.75,19.14,18.45,18.51,491900.0],["2019-03-21",18.38,19.4,18.26,19.33,446100.0],["2019-03-22",19.16,19.23,18.09,18.18,507800.0],["2019-03-25",18.24,18.47,17.8,18.19,844000.0],["2019-03-26",18.37,18.57,17.58,17.84,491800.0],["2019-03-27",17.76,17.93,16.93,17.25,557700.0],["2019-03-28",17.34,17.66,17.0,17.28,350600.0],["2019-03-29",17.44,17.54,17.06,17.51,652300.0],["2019-04-01",17.52,17.99,17.17,17.3,601700.0],["2019-04-02",17.28,17.4,17.1,17.18,344100.0],["2019-04-03",17.29,17.79,17.27,17.55,375000.0],["2019-04-04",17.55,17.56,16.7,17.3,508000.0],["2019-04-05",17.31,18.15,17.31,17.77,483900.0],["2019-04-08",18.19,18.23,17.3,17.96,559800.0],["2019-04-09",17.83,18.21,17.83,18.1,507500.0],["2019-04-10",18.1,18.61,18.1,18.43,507700.0],["2019-04-11",18.4,18.62,18.04,18.6,826400.0],["2019-04-12",18.74,18.89,18.32,18.67,637000.0],["2019-04-15",18.7,18.85,18.23,18.5,519700.0],["2019-04-16",18.59,18.7,18.32,18.52,392400.0],["2019-04-17",18.55,18.55,16.2,16.26,1258800.0],["2019-04-18",16.23,16.98,16.15,16.63,570500.0],["2019-04-22",16.63,17.21,16.46,16.76,457800.0],["2019-04-23",16.8,17.87,16.78,17.81,624200.0],["2019-04-24",17.88,18.1,17.61,17.61,495100.0],["2019-04-25",17.75,17.8,17.27,17.6,374200.0],["2019-04-26",17.6,17.83,17.35,17.82,309100.0],["2019-04-29",17.92,18.11,17.85,17.98,346000.0],["2019-04-30",17.84,18.02,16.84,16.99,759000.0],["2019-05-01",17.06,17.22,16.6,16.62,595700.0],["2019-05-02",16.65,17.06,16.26,16.78,517600.0],["2019-05-03",16.79,17.67,16.77,17.65,506000.0],["2019-05-06",17.25,18.41,17.0,18.4,1089500.0],["2019-05-07",17.22,18.05,16.56,17.3,1933600.0],["2019-05-08",17.2,18.14,17.11,17.94,578100.0],["2019-05-09",17.79,18.01,17.52,17.93,430800.0],["2019-05-10",17.79,18.23,17.28,17.74,548600.0],["2019-05-13",17.33,17.33,16.56,16.7,725600.0],["2019-05-14",16.92,17.12,16.78,16.85,437900.0],["2019-05-15",16.68,17.1,16.58,17.04,303600.0],["2019-05-16",17.12,17.65,16.82,16.86,413800.0],["2019-05-17",16.73,16.97,16.35,16.36,365700.0],["2019-05-20",16.15,16.32,15.87,15.96,965900.0],["2019-05-21",15.86,16.23,15.56,15.78,795300.0],["2019-05-22",15.78,15.99,15.5,15.71,450800.0],["2019-05-23",15.55,15.8,15.13,15.48,827200.0],["2019-05-24",15.53,15.86,15.33,15.77,344600.0],["2019-05-28",15.75,16.37,15.67,16.3,523200.0],["2019-05-29",16.15,16.18,15.65,15.92,627700.0],["2019-05-30",15.92,16.1,15.46,15.59,530600.0],["2019-05-31",15.16,15.8,15.15,15.65,450900.0],["2019-06-03",15.7,16.07,15.7,16.04,727800.0],["2019-06-04",16.15,16.62,16.1,16.58,596400.0],["2019-06-05",16.71,16.97,16.27,16.48,559900.0],["2019-06-06",16.47,16.57,15.24,15.3,554400.0],["2019-06-07",15.44,15.89,15.25,15.8,348700.0],["2019-06-10",15.85,15.94,15.18,15.26,540800.0],["2019-06-11",15.33,15.52,14.91,15.01,490100.0],["2019-06-12",15.04,16.0,15.04,15.84,442100.0],["2019-06-13",15.91,16.59,15.72,16.53,647000.0],["2019-06-14",16.5,16.69,16.01,16.04,498300.0],["2019-06-17",16.23,16.77,16.12,16.51,468700.0],["2019-06-18",16.61,17.08,16.58,16.81,571500.0],["2019-06-19",16.95,17.69,16.75,17.44,561700.0],["2019-06-20",17.72,18.17,17.53,17.87,543600.0],["2019-06-21",17.83,18.38,17.43,18.34,1112200.0],["2019-06-24",18.34,18.72,17.41,17.45,598400.0],["2019-06-25",17.65,17.78,17.3,17.6,458600.0],["2019-06-26",17.66,18.68,17.6,18.38,685500.0],["2019-06-27",18.38,18.8,18.23,18.51,449500.0],["2019-06-28",18.5,19.0,18.28,18.89,798600.0],["2019-07-01",19.03,19.11,18.47,18.63,430300.0],["2019-07-02",18.63,18.88,18.49,18.83,300400.0],["2019-07-03",18.91,19.24,18.69,19.24,242900.0],["2019-07-05",19.11,19.29,18.91,18.96,263900.0],["2019-07-08",18.95,19.2,18.68,19.18,368200.0],["2019-07-09",19.05,19.71,19.03,19.65,566100.0],["2019-07-10",19.65,19.9,19.33,19.49,528300.0],["2019-07-11",19.63,19.84,19.3,19.58,469200.0],["2019-07-12",19.57,19.89,19.37,19.83,364600.0],["2019-07-15",19.95,19.95,19.36,19.6,329700.0],["2019-07-16",19.71,19.73,19.33,19.45,249700.0],["2019-07-17",19.5,19.69,19.27,19.42,243700.0],["2019-07-18",19.38,19.51,18.91,19.15,283000.0],["2019-07-19",19.17,19.32,18.66,18.73,297000.0],["2019-07-22",18.83,18.9,18.38,18.47,259000.0],["2019-07-23",18.53,18.57,17.96,18.43,282600.0],["2019-07-24",18.38,18.88,18.12,18.82,267500.0],["2019-07-25",18.74,19.31,18.48,18.89,415800.0],["2019-07-26",18.93,19.3,18.72,19.27,362100.0],["2019-07-29",19.24,19.51,18.91,19.14,306600.0],["2019-07-30",19.04,19.47,18.88,19.42,336800.0],["2019-07-31",19.41,19.74,19.04,19.12,436600.0],["2019-08-01",19.21,19.78,19.17,19.36,383500.0],["2019-08-02",19.32,19.38,18.46,18.54,387100.0],["2019-08-05",18.3,18.5,17.52,17.69,795300.0],["2019-08-06",18.52,19.77,17.12,18.6,1189700.0],["2019-08-07",18.07,18.39,17.68,18.11,674100.0],["2019-08-08",18.15,18.49,18.05,18.34,442100.0],["2019-08-09",18.32,18.52,18.01,18.02,567100.0],["2019-08-12",18.03,18.03,16.95,17.0,584100.0],["2019-08-13",17.08,17.52,16.95,17.21,474500.0],["2019-08-14",16.96,17.0,15.96,15.98,611700.0],["2019-08-15",15.94,16.05,15.24,15.59,725200.0],["2019-08-16",15.8,16.42,15.7,16.32,456100.0],["2019-08-19",16.58,17.23,16.52,17.16,707400.0],["2019-08-20",17.18,17.45,16.87,16.95,435300.0],["2019-08-21",17.13,17.49,16.94,17.38,327900.0],["2019-08-22",17.44,17.44,16.92,17.27,496800.0],["2019-08-23",17.27,17.41,16.22,16.25,469000.0],["2019-08-26",16.41,16.9,16.31,16.85,460000.0],["2019-08-27",16.88,17.08,16.13,16.54,435200.0],["2019-08-28",16.49,17.1,16.42,17.0,465400.0],["2019-08-29",17.04,17.08,16.36,16.88,331300.0],["2019-08-30",16.97,16.97,16.03,16.54,318800.0],["2019-09-03",16.43,16.72,15.87,15.98,335900.0],["2019-09-04",16.16,16.16,15.54,16.02,387600.0],["2019-09-05",16.25,16.54,15.94,16.22,367500.0],["2019-09-06",16.31,16.48,15.89,16.14,266700.0],["2019-09-09",16.22,16.44,15.82,15.88,531300.0],["2019-09-10",15.77,16.15,15.32,16.12,379800.0],["2019-09-11",16.15,16.95,15.95,16.83,510000.0],["2019-09-12",16.88,17.0,16.21,16.52,425200.0],["2019-09-13",16.58,16.85,16.03,16.04,416100.0],["2019-09-16",16.01,16.3,15.98,16.1,332500.0],["2019-09-17",16.04,16.21,15.85,16.0,310100.0],["2019-09-18",16.03,16.18,15.81,16.13,413800.0],["2019-09-19",16.07,16.32,15.82,15.88,306600.0],["2019-09-20",15.85,16.22,15.84,16.07,1174900.0],["2019-09-23",16.0,16.24,15.9,15.96,303200.0],["2019-09-24",15.98,16.08,15.74,15.85,379400.0],["2019-09-25",15.83,16.19,15.72,16.01,407700.0],["2019-09-26",16.03,16.18,14.9,14.93,744800.0],["2019-09-27",14.98,15.67,14.93,14.97,425200.0],["2019-09-30",15.0,15.32,14.92,15.14,544300.0],["2019-10-01",15.26,15.4,13.72,13.8,994300.0],["2019-10-02",13.8,14.32,13.58,14.12,462400.0],["2019-10-03",14.08,14.21,13.41,13.77,592500.0],["2019-10-04",13.75,14.32,13.75,14.22,758100.0],["2019-10-07",14.16,14.52,13.82,13.85,338400.0],["2019-10-08",13.74,14.2,13.4,13.82,774900.0],["2019-10-09",14.17,14.4,13.91,13.98,752500.0],["2019-10-10",13.91,14.29,13.85,14.19,434000.0],["2019-10-11",14.35,14.62,14.13,14.45,307400.0],["2019-10-14",14.31,14.47,14.07,14.41,383000.0],["2019-10-15",14.39,15.21,14.33,15.15,354200.0],["2019-10-16",15.15,15.23,14.84,15.18,324300.0],["2019-10-17",15.29,15.59,15.25,15.5,238700.0],["2019-10-18",15.4,15.66,15.36,15.45,258600.0],["2019-10-21",15.28,15.92,15.26,15.83,304100.0],["2019-10-22",15.92,16.2,15.51,15.61,353300.0],["2019-10-23",15.59,15.98,15.53,15.58,224100.0],["2019-10-24",15.66,16.09,15.49,15.97,201200.0],["2019-10-25",15.88,16.21,15.86,16.14,337200.0],["2019-10-28",16.13,16.39,16.05,16.25,302100.0],["2019-10-29",16.27,16.27,15.67,15.68,306400.0],["2019-10-30",15.69,15.94,15.4,15.76,322000.0],["2019-10-31",15.68,16.13,15.65,15.87,306200.0],["2019-11-01",15.94,16.35,15.89,16.28,384700.0],["2019-11-04",16.46,16.63,15.97,16.25,556000.0],["2019-11-05",17.9,18.53,16.98,18.34,1371400.0],["2019-11-06",18.5,19.57,18.34,18.74,931300.0],["2019-11-07",18.88,18.93,17.9,18.48,547500.0],["2019-11-08",18.5,19.1,18.36,18.8,695800.0],["2019-11-11",18.76,19.25,18.36,19.15,547600.0],["2019-11-12",19.14,19.51,18.95,19.2,500500.0],["2019-11-13",19.04,19.15,18.53,18.81,353200.0],["2019-11-14",18.8,18.85,18.38,18.54,659000.0],["2019-11-15",18.74,18.81,18.52,18.65,287400.0],["2019-11-18",18.5,18.8,18.18,18.43,395100.0],["2019-11-19",18.48,18.95,18.44,18.53,642400.0],["2019-11-20",18.4,18.99,18.39,18.84,613100.0],["2019-11-21",18.81,18.96,18.24,18.44,384300.0],["2019-11-22",18.43,18.65,18.13,18.55,448000.0],["2019-11-25",18.65,19.1,18.55,18.87,451700.0],["2019-11-26",18.83,18.86,18.4,18.45,427200.0],["2019-11-27",18.53,18.98,18.36,18.8,363300.0],["2019-11-29",18.78,18.85,18.4,18.66,145500.0],["2019-12-02",18.78,19.1,18.67,18.94,693800.0],["2019-12-03",18.85,18.97,18.3,18.71,362100.0],["2019-12-04",18.78,18.86,18.4,18.77,490700.0],["2019-12-05",18.78,18.99,18.28,18.35,343600.0],["2019-12-06",18.44,18.63,18.26,18.63,349200.0],["2019-12-09",18.29,18.78,18.26,18.5,423200.0],["2019-12-10",18.48,18.69,18.24,18.38,390400.0],["2019-12-11",18.45,18.54,17.74,17.84,467300.0],["2019-12-12",17.77,17.93,17.34,17.77,507400.0],["2019-12-13",17.63,18.02,17.54,17.64,429200.0],["2019-12-16",17.67,17.87,17.4,17.51,475200.0],["2019-12-17",17.5,17.6,17.28,17.51,556800.0],["2019-12-18",17.52,17.53,17.02,17.35,365300.0],["2019-12-19",17.31,17.4,17.17,17.35,251000.0],["2019-12-20",17.39,17.43,17.11,17.32,884800.0],["2019-12-23",17.39,17.99,17.2,17.82,748700.0],["2019-12-24",17.82,17.99,17.57,17.79,250700.0],["2019-12-26",17.93,17.93,17.46,17.74,376600.0],["2019-12-27",17.88,17.88,17.42,17.45,481200.0],["2019-12-30",17.23,17.5,17.11,17.25,505500.0],["2019-12-31",17.18,17.51,17.07,17.4,391800.0],["2020-01-02",17.5,17.56,17.16,17.49,693700.0],["2020-01-03",17.4,17.52,17.12,17.19,528100.0],["2020-01-06",17.45,17.79,16.95,17.54,1590500.0],["2020-01-07",17.5,17.58,16.98,17.07,1146300.0],["2020-01-08",17.09,17.18,16.89,16.98,570300.0],["2020-01-09",17.08,17.08,16.55,17.04,1040900.0],["2020-01-10",17.09,17.2,16.68,16.7,850100.0],["2020-01-13",16.68,16.7,16.06,16.19,904500.0],["2020-01-14",16.1,16.64,15.9,16.49,626700.0],["2020-01-15",16.42,17.22,16.37,17.0,688700.0],["2020-01-16",17.11,17.55,17.08,17.43,504700.0],["2020-01-17",17.6,17.6,17.33,17.47,413900.0],["2020-01-21",17.41,17.49,16.58,16.77,723500.0],["2020-01-22",16.9,16.97,16.74,16.85,404200.0],["2020-01-23",16.84,16.94,16.58,16.73,526900.0],["2020-01-24",16.79,16.89,16.57,16.82,504600.0],["2020-01-27",16.65,17.04,16.62,16.97,310100.0],["2020-01-28",17.0,17.2,16.75,16.77,291800.0],["2020-01-29",16.85,16.9,16.62,16.76,316700.0],["2020-01-30",16.7,16.86,16.64,16.8,264600.0],["2020-01-31",16.78,16.82,16.36,16.4,768400.0],["2020-02-03",16.69,17.05,16.53,16.87,492700.0],["2020-02-04",17.06,17.35,17.02,17.05,348700.0],["2020-02-05",17.21,17.55,17.07,17.33,300700.0],["2020-02-06",17.4,17.42,17.07,17.28,220000.0],["2020-02-07",17.24,17.25,16.88,16.93,199100.0],["2020-02-10",16.9,17.24,16.9,17.2,270300.0],["2020-02-11",17.33,18.05,17.17,18.0,335800.0],["2020-02-12",18.1,18.73,18.1,18.71,412600.0],["2020-02-13",18.61,19.06,18.6,18.85,414600.0],["2020-02-14",18.89,19.1,18.59,19.07,636600.0],["2020-02-18",19.08,19.48,18.65,18.98,392900.0],["2020-02-19",18.9,19.41,18.85,19.0,546100.0],["2020-02-20",19.0,19.29,18.79,19.03,404700.0],["2020-02-21",19.01,19.26,18.58,19.22,460600.0],["2020-02-24",18.88,19.08,18.59,18.89,809000.0],["2020-02-25",17.1,17.79,15.85,16.69,1948400.0],["2020-02-26",16.68,16.72,14.72,15.04,1471700.0],["2020-02-27",14.75,15.35,14.4,15.01,1349300.0],["2020-02-28",14.75,15.44,14.41,15.44,1000300.0],["2020-03-02",15.56,15.77,14.99,15.36,850700.0],["2020-03-03",15.3,15.47,14.6,14.85,630500.0],["2020-03-04",15.09,15.18,14.83,15.12,504000.0],["2020-03-05",14.93,15.07,14.43,14.53,508900.0],["2020-03-06",14.16,14.57,13.85,14.02,775000.0],["2020-03-09",13.12,13.19,12.02,12.41,835400.0],["2020-03-10",12.91,12.91,11.95,12.55,895400.0],["2020-03-11",12.25,12.65,11.93,12.08,926100.0],["2020-03-12",11.18,11.5,10.5,11.0,1126800.0],["2020-03-13",11.74,12.57,11.23,12.55,948700.0],["2020-03-16",11.32,11.78,10.51,10.58,1052100.0],["2020-03-17",10.53,10.93,9.08,9.36,1567100.0],["2020-03-18",9.15,9.3,7.01,7.25,1199500.0],["2020-03-19",7.22,9.02,6.78,8.15,1464200.0],["2020-03-20",8.11,8.3,7.33,7.94,1395900.0],["2020-03-23",8.11,8.19,7.11,7.4,668800.0],["2020-03-24",7.76,8.05,7.0,7.73,1129000.0],["2020-03-25",7.87,9.33,7.63,8.79,1210200.0],["2020-03-26",8.84,10.44,8.79,10.04,882900.0],["2020-03-27",9.73,9.84,9.25,9.39,656100.0],["2020-03-30",9.3,9.81,8.95,9.24,346800.0],["2020-03-31",9.0,9.52,8.94,9.17,674700.0],["2020-04-01",8.87,8.91,8.21,8.51,626900.0],["2020-04-02",8.31,8.81,7.81,8.62,971000.0],["2020-04-03",8.58,8.66,8.36,8.5,451200.0],["2020-04-06",8.79,9.35,8.79,9.2,589800.0],["2020-04-07",9.72,9.8,9.28,9.35,636100.0],["2020-04-08",9.39,10.48,9.37,10.4,537200.0],["2020-04-09",10.61,11.35,10.56,11.07,730200.0],["2020-04-13",11.08,11.25,10.38,10.53,547800.0],["2020-04-14",10.75,11.49,10.75,11.43,745800.0],["2020-04-15",11.0,11.33,10.35,11.07,783500.0],["2020-04-16",11.19,11.22,10.74,11.02,456700.0],["2020-04-17",11.82,12.74,11.42,12.69,1210700.0],["2020-04-20",12.48,13.14,12.23,12.75,1007000.0],["2020-04-21",12.51,13.0,12.24,12.5,958500.0],["2020-04-22",13.12,13.12,12.34,12.75,825900.0],["2020-04-23",12.97,13.5,12.95,13.18,857300.0],["2020-04-24",13.28,13.9,13.02,13.5,987600.0],["2020-04-27",13.66,14.2,13.61,13.93,1273600.0],["2020-04-28",14.32,14.91,13.98,14.48,842600.0],["2020-04-29",15.0,15.0,14.44,14.56,630500.0],["2020-04-30",14.18,14.64,14.07,14.5,731600.0],["2020-05-01",14.13,14.4,13.56,14.01,545800.0],["2020-05-04",13.72,14.14,13.31,14.02,908600.0],["2020-05-05",14.28,15.08,14.2,14.42,800300.0],["2020-05-06",14.72,15.01,14.39,14.8,895200.0],["2020-05-07",14.89,15.11,14.81,14.92,729000.0],["2020-05-08",15.11,15.3,14.88,15.18,763500.0],["2020-05-11",15.03,15.95,14.89,15.82,828500.0],["2020-05-12",15.85,15.93,15.19,15.35,1126900.0],["2020-05-13",15.28,15.46,14.4,14.99,594500.0],["2020-05-14",14.69,15.04,14.46,14.93,777300.0],["2020-05-15",14.86,15.08,14.46,15.05,432700.0],["2020-05-18",15.4,15.74,15.35,15.54,1037200.0],["2020-05-19",15.5,15.5,14.7,14.71,868000.0],["2020-05-20",14.91,15.2,14.78,14.88,676100.0],["2020-05-21",14.94,14.99,14.06,14.12,929200.0],["2020-05-22",14.12,14.35,13.78,14.26,447700.0],["2020-05-26",14.69,14.69,13.94,14.01,526500.0],["2020-05-27",14.23,14.43,13.83,14.31,459700.0],["2020-05-28",14.46,14.62,13.93,14.23,550200.0],["2020-05-29",14.27,14.53,13.85,14.38,664100.0],["2020-06-01",14.4,14.81,14.3,14.67,581200.0],["2020-06-02",14.71,15.0,14.57,14.89,1126000.0],["2020-06-03",15.0,15.01,14.64,14.64,569900.0],["2020-06-04",14.64,14.91,14.52,14.56,383500.0],["2020-06-05",14.88,14.99,14.67,14.74,517800.0],["2020-06-08",14.88,15.0,14.35,14.38,440200.0],["2020-06-09",14.17,14.63,14.08,14.46,494300.0],["2020-06-10",14.51,14.73,14.02,14.32,352200.0],["2020-06-11",13.98,14.07,13.46,13.49,702100.0],["2020-06-12",13.92,14.05,13.34,13.91,456100.0],["2020-06-15",13.54,14.8,13.54,14.76,472900.0],["2020-06-16",15.0,15.01,14.21,14.73,352600.0],["2020-06-17",14.8,14.88,14.43,14.46,278400.0],["2020-06-18",14.37,14.71,14.37,14.47,190900.0],["2020-06-19",14.61,15.0,14.46,14.46,2173200.0],["2020-06-22",14.47,15.0,13.82,14.84,675800.0],["2020-06-23",15.0,15.18,14.78,14.85,724600.0],["2020-06-24",14.68,14.86,13.5,13.52,667000.0],["2020-06-25",13.36,13.89,13.25,13.52,583700.0],["2020-06-26",13.45,14.01,12.82,13.03,1426800.0],["2020-06-29",13.29,13.98,13.19,13.56,535900.0],["2020-06-30",13.51,13.85,13.26,13.82,324000.0],["2020-07-01",13.91,15.02,13.91,14.87,1079100.0],["2020-07-02",15.65,16.0,14.9,15.11,829200.0],["2020-07-06",15.27,15.38,14.54,14.8,511500.0],["2020-07-07",14.78,15.06,14.52,14.68,403700.0],["2020-07-08",14.69,15.21,14.59,15.21,426700.0],["2020-07-09",15.25,16.12,15.2,15.54,1308100.0],["2020-07-10",15.54,16.11,15.36,16.06,702300.0],["2020-07-13",16.24,16.88,16.09,16.2,593800.0],["2020-07-14",16.13,16.34,15.88,16.28,606000.0],["2020-07-15",16.48,16.75,16.3,16.62,429400.0],["2020-07-16",16.49,16.74,16.36,16.43,289900.0],["2020-07-17",16.5,16.61,16.29,16.42,533200.0],["2020-07-20",16.45,16.51,16.08,16.26,355700.0],["2020-07-21",16.35,16.51,15.92,15.95,519400.0],["2020-07-22",15.93,16.38,15.73,15.82,522700.0],["2020-07-23",15.91,15.95,15.32,15.61,352100.0],["2020-07-24",15.27,15.75,14.93,15.72,403400.0],["2020-07-27",15.75,16.65,15.57,16.54,839300.0],["2020-07-28",16.54,16.6,16.13,16.27,399500.0],["2020-07-29",16.21,16.89,16.17,16.75,337100.0],["2020-07-30",16.5,16.95,16.5,16.72,329000.0],["2020-07-31",16.72,16.78,16.1,16.49,364500.0],["2020-08-03",16.56,17.38,16.38,17.19,615300.0],["2020-08-04",17.1,17.23,16.71,16.82,486100.0],["2020-08-05",16.99,17.36,15.63,15.92,762400.0],["2020-08-06",15.83,15.97,14.45,15.17,916700.0],["2020-08-07",15.2,15.85,14.94,15.74,630300.0],["2020-08-10",15.89,16.32,15.66,15.98,423600.0],["2020-08-11",16.15,16.44,15.89,16.11,355900.0],["2020-08-12",16.25,16.4,15.59,15.71,541200.0],["2020-08-13",15.63,15.83,15.48,15.65,245800.0],["2020-08-14",15.67,15.99,15.2,15.35,180100.0],["2020-08-17",15.32,16.21,15.32,16.09,301600.0],["2020-08-18",16.01,16.35,15.71,16.24,354100.0],["2020-08-19",16.25,16.87,16.08,16.52,426500.0],["2020-08-20",16.36,16.88,16.12,16.78,311300.0],["2020-08-21",16.81,16.88,16.27,16.46,297000.0],["2020-08-24",16.54,16.55,15.47,16.25,621200.0],["2020-08-25",16.55,16.91,16.4,16.8,315600.0],["2020-08-26",16.83,17.1,16.69,16.78,257800.0],["2020-08-27",16.78,16.93,16.49,16.61,213900.0],["2020-08-28",16.37,16.38,15.71,16.37,492400.0],["2020-08-31",16.47,16.49,15.68,15.85,550900.0],["2020-09-01",15.81,16.09,15.55,15.91,1176400.0],["2020-09-02",16.07,16.18,15.78,15.87,679600.0],["2020-09-03",15.93,16.21,15.18,15.22,424100.0],["2020-09-04",15.27,16.01,14.84,15.89,769600.0],["2020-09-08",15.62,16.35,15.37,15.88,490500.0],["2020-09-09",15.92,16.54,15.55,16.32,491100.0],["2020-09-10",16.29,17.53,16.19,16.9,497300.0],["2020-09-11",16.99,17.5,16.88,17.16,412700.0],["2020-09-14",17.36,17.68,17.06,17.6,546100.0],["2020-09-15",17.75,18.47,17.48,18.12,449400.0],["2020-09-16",18.5,19.42,17.73,18.95,737700.0],["2020-09-17",19.14,19.64,18.69,18.98,719300.0],["2020-09-18",19.19,19.58,18.6,19.12,1822800.0],["2020-09-21",18.75,18.83,18.07,18.4,526000.0],["2020-09-22",18.5,18.95,18.07,18.92,529300.0],["2020-09-23",19.39,19.39,18.09,18.09,469900.0],["2020-09-24",17.98,18.46,17.78,17.99,364300.0],["2020-09-25",17.92,18.67,17.92,18.28,316000.0],["2020-09-28",18.46,18.46,17.88,18.08,342000.0],["2020-09-29",18.14,18.56,17.87,18.19,465000.0],["2020-09-30",18.28,18.88,18.26,18.53,313900.0],["2020-10-01",18.53,19.58,18.48,19.58,689800.0],["2020-10-02",19.2,19.6,18.85,19.46,528100.0],["2020-10-05",19.47,20.74,19.47,20.71,646300.0],["2020-10-06",20.94,21.37,20.3,20.44,959400.0],["2020-10-07",20.69,21.38,20.69,21.16,470500.0],["2020-10-08",21.46,21.68,21.13,21.42,568600.0],["2020-10-09",21.57,22.06,21.47,21.82,452900.0],["2020-10-12",22.06,22.26,21.68,21.7,520900.0],["2020-10-13",21.87,22.02,20.84,20.93,435800.0],["2020-10-14",21.31,21.74,20.92,21.05,586800.0],["2020-10-15",21.25,21.26,20.42,21.05,476300.0],["2020-10-16",21.0,21.17,20.6,20.68,377900.0],["2020-10-19",21.0,21.17,20.35,20.53,438700.0],["2020-10-20",21.23,21.23,20.51,20.72,425600.0],["2020-10-21",20.62,20.87,19.51,19.6,396500.0],["2020-10-22",19.57,20.27,19.07,20.2,455700.0],["2020-10-23",20.17,21.15,20.09,20.75,397400.0],["2020-10-26",20.46,20.6,20.17,20.34,207500.0],["2020-10-27",20.36,20.97,19.99,20.33,291600.0],["2020-10-28",19.84,20.32,19.49,19.54,306800.0],["2020-10-29",19.39,19.59,18.83,18.83,294800.0],["2020-10-30",18.76,18.76,18.09,18.53,313100.0],["2020-11-02",18.78,19.64,18.68,19.08,809200.0],["2020-11-03",19.51,21.11,19.46,20.92,389500.0],["2020-11-04",20.93,22.0,20.93,21.2,576000.0],["2020-11-05",22.0,22.09,20.21,21.73,716400.0],["2020-11-06",22.12,22.68,21.8,22.48,831100.0],["2020-11-09",23.3,24.61,23.16,24.18,788800.0],["2020-11-10",24.18,25.21,23.76,24.96,735000.0],["2020-11-11",24.95,25.27,24.23,24.87,681800.0],["2020-11-12",24.63,25.22,24.35,24.61,490700.0],["2020-11-13",24.87,26.08,24.78,25.79,658300.0],["2020-11-16",25.85,26.22,25.12,25.67,317300.0],["2020-11-17",25.39,25.89,24.85,25.8,306300.0],["2020-11-18",25.9,25.98,24.48,24.54,434300.0],["2020-11-19",24.37,24.47,23.43,23.64,417500.0],["2020-11-20",23.4,24.16,23.1,23.68,311500.0],["2020-11-23",23.93,24.18,23.26,23.45,391800.0],["2020-11-24",23.54,23.62,22.93,23.17,312100.0],["2020-11-25",23.4,25.08,23.31,24.96,715500.0],["2020-11-27",25.19,25.68,24.97,25.2,251500.0],["2020-11-30",25.32,26.04,25.17,25.54,635000.0],["2020-12-01",25.86,26.82,25.6,25.82,1413600.0],["2020-12-02",25.68,25.8,24.52,24.88,431500.0],["2020-12-03",24.98,24.99,24.31,24.57,289300.0],["2020-12-04",24.6,25.52,24.38,25.13,246400.0],["2020-12-07",25.13,26.19,24.42,25.5,283100.0],["2020-12-08",25.2,25.75,24.81,25.67,605600.0],["2020-12-09",26.0,26.14,25.14,25.52,273800.0],["2020-12-10",25.48,27.49,25.02,26.92,3112000.0],["2020-12-11",26.72,27.65,26.1,26.43,439500.0],["2020-12-14",26.61,27.18,26.0,26.21,498600.0],["2020-12-15",26.66,27.23,25.75,27.14,380300.0],["2020-12-16",27.29,27.3,26.02,26.73,531400.0],["2020-12-17",26.69,27.0,26.05,26.65,339800.0],["2020-12-18",27.18,27.8,26.6,26.81,949700.0],["2020-12-21",26.52,28.05,26.06,27.6,736900.0],["2020-12-22",27.77,28.51,27.5,28.25,605700.0],["2020-12-23",28.39,29.16,27.8,28.88,588800.0],["2020-12-24",29.13,29.25,28.51,29.0,187200.0],["2020-12-28",29.24,29.57,28.39,28.94,423900.0],["2020-12-29",29.05,29.31,28.39,29.3,353800.0],["2020-12-30",29.53,31.54,29.4,31.5,528200.0],["2020-12-31",31.48,32.0,30.76,30.88,542100.0],["2021-01-04",30.74,31.22,30.03,30.93,529900.0],["2021-01-05",30.66,31.8,30.66,31.46,602200.0],["2021-01-06",31.35,32.12,30.5,31.47,820900.0],["2021-01-07",32.0,34.9,31.63,34.8,776000.0],["2021-01-08",35.38,36.75,34.82,36.17,569900.0],["2021-01-11",31.89,35.02,30.6,34.89,1183000.0],["2021-01-12",35.31,37.76,35.31,37.4,665700.0],["2021-01-13",37.0,37.98,36.54,36.92,772800.0],["2021-01-14",36.91,39.92,36.66,38.52,693400.0],["2021-01-15",38.39,39.6,37.93,39.01,574600.0],["2021-01-19",39.91,39.98,37.64,38.98,769300.0],["2021-01-20",39.03,40.14,38.56,39.73,573900.0],["2021-01-21",40.0,40.49,38.89,40.15,759400.0],["2021-01-22",39.68,41.31,39.16,41.23,574700.0],["2021-01-25",41.75,43.87,40.85,43.63,780800.0],["2021-01-26",43.98,43.98,39.68,40.85,1330300.0],["2021-01-27",39.77,41.24,38.35,40.15,1035700.0],["2021-01-28",41.03,43.47,39.52,41.1,561300.0],["2021-01-29",41.35,41.79,39.87,41.27,552300.0],["2021-02-01",41.98,44.84,40.77,44.37,619500.0],["2021-02-02",45.09,46.0,44.1,45.07,698700.0],["2021-02-03",45.12,45.73,44.16,44.82,401600.0],["2021-02-04",44.74,47.34,44.33,46.49,513600.0],["2021-02-05",46.86,47.7,45.52,47.18,393100.0],["2021-02-08",47.18,49.78,47.0,49.66,762900.0],["2021-02-09",49.49,49.93,48.22,48.7,833500.0],["2021-02-10",49.24,49.79,48.05,48.19,638900.0],["2021-02-11",48.71,50.73,48.12,49.23,503000.0],["2021-02-12",48.61,53.98,48.13,50.68,931300.0],["2021-02-16",52.01,53.68,50.83,51.17,473200.0],["2021-02-17",51.62,51.94,49.11,51.15,828600.0],["2021-02-18",50.44,51.73,49.59,50.96,590900.0],["2021-02-19",51.42,53.6,50.97,51.4,551800.0],["2021-02-22",51.3,52.15,48.38,48.44,678400.0],["2021-02-23",47.85,48.02,42.26,47.37,1103700.0],["2021-02-24",47.02,50.74,46.61,49.45,490800.0],["2021-02-25",48.83,50.02,47.27,47.57,426300.0],["2021-02-26",48.39,49.13,46.5,48.28,596900.0],["2021-03-01",49.42,49.5,47.41,48.17,779300.0],["2021-03-02",47.84,47.98,46.12,46.79,772900.0],["2021-03-03",46.45,47.01,41.91,42.1,784400.0],["2021-03-04",41.6,43.41,39.75,40.41,637200.0],["2021-03-05",41.39,42.51,39.06,42.51,737100.0],["2021-03-08",42.52,43.18,40.63,40.75,487700.0],["2021-03-09",41.73,44.18,41.73,43.03,764700.0],["2021-03-10",43.48,44.47,42.39,42.92,437700.0],["2021-03-11",43.86,46.31,43.28,46.11,504800.0],["2021-03-12",45.75,46.91,44.42,46.68,478800.0],["2021-03-15",46.62,47.59,46.19,47.37,437100.0],["2021-03-16",47.81,47.84,44.64,45.42,499600.0],["2021-03-17",45.28,46.85,43.98,46.78,503400.0],["2021-03-18",52.02,54.95,52.0,53.07,4820000.0],["2021-03-19",53.39,60.0,51.12,59.48,11224400.0],["2021-03-22",59.48,59.98,57.5,57.66,1821100.0],["2021-03-23",57.07,58.41,55.44,55.57,1007700.0],["2021-03-24",55.74,56.5,51.18,51.52,727100.0],["2021-03-25",50.18,54.67,49.25,54.31,1010400.0],["2021-03-26",55.56,55.6,51.05,51.64,571000.0],["2021-03-29",51.36,52.2,49.97,51.05,832400.0],["2021-03-30",50.9,52.86,50.06,52.64,616200.0],["2021-03-31",53.03,56.12,52.63,55.55,1562900.0],["2021-04-01",56.6,56.74,52.8,53.2,653900.0],["2021-04-05",54.23,55.69,53.1,54.27,771400.0],["2021-04-06",54.43,57.05,53.53,55.54,614000.0],["2021-04-07",55.14,56.2,54.28,55.47,488300.0],["2021-04-08",56.08,60.49,56.08,59.82,967500.0],["2021-04-09",59.35,59.35,55.08,57.77,927600.0],["2021-04-12",57.94,58.49,55.41,58.18,618500.0],["2021-04-13",58.2,60.41,55.16,56.6,768000.0],["2021-04-14",56.53,58.93,56.19,57.06,326100.0],["2021-04-15",57.75,59.09,57.01,57.98,356400.0],["2021-04-16",58.88,58.88,57.03,58.62,515200.0],["2021-04-19",57.75,63.54,53.13,54.77,1867100.0],["2021-04-20",54.75,55.21,51.26,53.46,637200.0],["2021-04-21",53.19,57.53,52.93,57.34,344500.0],["2021-04-22",57.34,60.21,56.67,57.63,545400.0],["2021-04-23",57.64,61.0,56.5,59.59,631900.0],["2021-04-26",60.25,64.22,59.8,64.05,595800.0],["2021-04-27",64.76,64.9,62.44,63.68,585100.0],["2021-04-28",62.98,63.84,62.0,63.22,324600.0],["2021-04-29",63.65,64.08,60.53,61.12,350900.0],["2021-04-30",60.9,62.77,60.9,62.42,701900.0],["2021-05-03",63.48,63.58,60.92,62.06,392400.0],["2021-05-04",61.11,61.91,57.28,59.15,431100.0],["2021-05-05",56.64,58.48,54.66,56.59,615500.0],["2021-05-06",57.28,57.28,51.5,53.1,774300.0],["2021-05-07",54.19,54.98,52.42,52.65,434300.0],["2021-05-10",52.49,52.62,49.56,49.73,665500.0],["2021-05-11",47.19,50.8,46.85,50.01,519300.0],["2021-05-12",47.71,50.0,46.77,47.2,458700.0],["2021-05-13",48.33,49.5,46.15,47.86,526000.0],["2021-05-14",47.55,50.95,47.55,50.77,422800.0],["2021-05-17",50.05,51.64,49.25,51.02,698200.0],["2021-05-18",51.32,52.77,51.23,51.48,501000.0],["2021-05-19",50.0,52.0,49.75,51.73,457500.0],["2021-05-20",52.12,52.82,51.25,52.51,357100.0],["2021-05-21",53.0,53.16,51.83,52.73,279100.0],["2021-05-24",53.15,53.83,52.17,52.84,246100.0],["2021-05-25",53.39,54.32,52.6,52.96,251200.0],["2021-05-26",53.28,54.33,52.76,54.25,283200.0],["2021-05-27",54.93,56.1,53.58,55.98,392500.0],["2021-05-28",56.36,57.19,55.33,56.5,263000.0],["2021-06-01",56.5,57.22,55.47,56.49,352700.0],["2021-06-02",56.19,56.3,54.51,55.46,361100.0],["2021-06-03",54.97,55.2,53.42,54.72,270000.0],["2021-06-04",55.45,55.85,53.51,55.7,187100.0],["2021-06-07",56.0,59.45,54.44,58.35,418700.0],["2021-06-08",59.21,59.35,56.37,58.55,234400.0],["2021-06-09",58.78,59.07,56.91,57.19,232100.0],["2021-06-10",57.1,58.21,56.47,57.66,269700.0],["2021-06-11",57.61,58.18,57.26,57.58,270000.0],["2021-06-14",58.04,58.59,57.19,57.77,380900.0],["2021-06-15",57.72,57.95,56.41,57.47,264100.0],["2021-06-16",57.06,59.83,55.28,59.54,310100.0],["2021-06-17",59.38,61.08,58.66,60.98,285600.0],["2021-06-18",60.22,62.97,60.22,61.35,915100.0],["2021-06-21",62.01,62.45,59.89,61.23,433100.0],["2021-06-22",61.28,61.48,60.57,61.06,355800.0],["2021-06-23",61.36,64.96,61.34,64.79,503600.0],["2021-06-24",65.03,66.5,64.76,65.76,512100.0],["2021-06-25",66.16,68.94,66.16,67.4,1141100.0],["2021-06-28",67.9,68.7,67.11,67.81,328700.0],["2021-06-29",57.41,59.97,56.0,57.77,2194000.0],["2021-06-30",57.19,57.36,51.43,52.5,1748000.0],["2021-07-01",52.55,53.6,51.69,52.63,539000.0],["2021-07-02",52.81,52.81,51.45,51.77,248400.0],["2021-07-06",51.77,54.25,50.76,53.95,450400.0],["2021-07-07",54.1,55.82,53.74,55.5,758300.0],["2021-07-08",53.9,55.17,53.06,54.58,367900.0],["2021-07-09",55.17,55.17,52.65,53.06,320500.0],["2021-07-12",53.7,54.4,52.14,53.93,313400.0],["2021-07-13",53.84,54.87,52.11,53.57,338000.0],["2021-07-14",54.26,54.26,51.81,52.03,325500.0],["2021-07-15",51.5,52.66,50.5,52.15,451100.0],["2021-07-16",52.81,53.11,50.65,50.69,240600.0],["2021-07-19",49.96,52.15,49.15,49.91,416900.0],["2021-07-20",50.26,52.74,50.09,52.35,310100.0],["2021-07-21",51.99,55.11,51.35,54.39,306200.0],["2021-07-22",54.44,54.77,52.4,52.84,222100.0],["2021-07-23",53.09,53.84,52.27,53.24,212000.0],["2021-07-26",53.18,53.18,51.25,51.64,225600.0],["2021-07-27",51.65,53.94,50.5,53.31,284300.0],["2021-07-28",53.76,54.39,52.37,54.16,280500.0],["2021-07-29",54.65,55.05,53.5,53.77,180500.0],["2021-07-30",53.47,54.13,52.5,52.94,199400.0],["2021-08-02",53.5,54.06,52.86,53.09,195700.0],["2021-08-03",53.12,53.3,51.0,51.72,378900.0],["2021-08-04",52.3,52.32,47.86,49.18,887400.0],["2021-08-05",49.56,51.48,48.83,50.61,363700.0],["2021-08-06",50.94,51.04,49.0,49.21,300700.0],["2021-08-09",49.01,50.14,48.66,49.37,193000.0],["2021-08-10",49.47,49.8,46.32,46.71,398700.0],["2021-08-11",47.03,47.7,44.79,46.35,345900.0],["2021-08-12",46.76,47.97,45.6,47.75,279300.0],["2021-08-13",48.32,48.48,46.66,47.07,193600.0],["2021-08-16",46.76,49.56,46.15,48.68,402900.0],["2021-08-17",48.02,49.88,47.06,49.81,262900.0],["2021-08-18",50.22,50.48,48.48,49.48,403200.0],["2021-08-19",49.11,50.03,48.86,49.76,298100.0],["2021-08-20",49.42,50.52,49.42,50.2,389200.0],["2021-08-23",50.3,53.04,50.3,52.51,275300.0],["2021-08-24",52.82,53.45,52.3,52.71,188100.0],["2021-08-25",52.5,54.07,52.43,53.77,236800.0],["2021-08-26",53.5,54.34,52.49,52.63,212700.0],["2021-08-27",52.91,55.63,52.5,55.61,396600.0],["2021-08-30",55.66,56.61,54.35,55.68,380900.0],["2021-08-31",56.13,56.6,53.64,54.17,260800.0],["2021-09-01",54.52,56.63,53.83,56.48,318200.0],["2021-09-02",57.0,60.24,56.83,59.75,464400.0],["2021-09-03",59.3,59.3,56.1,56.38,238700.0],["2021-09-07",56.42,57.23,55.55,56.06,218500.0],["2021-09-08",56.2,58.32,54.11,54.49,214500.0],["2021-09-09",54.24,55.54,54.24,54.61,224100.0],["2021-09-10",55.06,55.2,50.84,51.63,334600.0],["2021-09-13",52.14,53.2,50.56,52.92,305900.0],["2021-09-14",53.19,53.99,50.26,50.94,594800.0],["2021-09-15",50.71,52.2,49.6,51.0,384200.0],["2021-09-16",50.59,50.67,49.12,49.55,377300.0],["2021-09-17",49.88,51.83,49.53,51.69,1101400.0],["2021-09-20",50.05,50.36,46.5,48.0,457200.0],["2021-09-21",48.3,48.66,47.17,48.2,232800.0],["2021-09-22",48.98,49.65,47.97,48.71,233900.0],["2021-09-23",49.13,50.17,48.26,50.06,295600.0],["2021-09-24",49.18,51.07,48.91,49.2,363900.0],["2021-09-27",49.08,50.42,48.01,49.16,247900.0],["2021-09-28",48.87,48.93,47.71,48.15,359400.0],["2021-09-29",48.71,49.12,47.99,48.2,224800.0],["2021-09-30",48.79,49.87,48.22,48.8,323800.0],["2021-10-01",48.8,50.79,47.45,50.32,414600.0],["2021-10-04",49.95,50.77,47.91,48.98,352200.0],["2021-10-05",48.97,50.83,48.73,50.83,402500.0],["2021-10-06",50.24,51.47,48.96,50.93,239700.0],["2021-10-07",51.34,52.38,51.09,52.19,213700.0],["2021-10-08",52.18,52.87,50.95,51.21,194700.0],["2021-10-11",51.25,51.41,49.25,49.73,213600.0],["2021-10-12",49.08,50.71,47.85,48.27,351200.0],["2021-10-13",48.87,49.47,47.86,49.43,203600.0],["2021-10-14",50.25,51.61,49.35,50.94,678300.0],["2021-10-15",51.78,51.78,50.37,50.79,190000.0],["2021-10-18",50.16,52.14,48.85,52.05,216700.0],["2021-10-19",52.26,52.82,51.65,52.6,210300.0],["2021-10-20",52.35,52.35,50.49,50.73,260100.0],["2021-10-21",50.73,51.15,49.69,50.57,158300.0],["2021-10-22",50.4,51.77,49.27,51.29,207700.0],["2021-10-25",51.37,52.05,49.45,50.97,520800.0],["2021-10-26",51.26,51.26,49.94,50.82,210100.0],["2021-10-27",50.84,51.0,50.25,50.58,217200.0],["2021-10-28",50.75,51.37,50.1,51.07,230000.0],["2021-10-29",50.63,50.63,45.11,46.02,567800.0],["2021-11-01",46.54,47.23,44.34,45.84,585000.0],["2021-11-02",46.09,47.13,44.82,46.96,225100.0],["2021-11-03",47.11,50.13,46.2,50.03,331700.0],["2021-11-04",50.14,51.08,48.52,48.66,301400.0],["2021-11-05",49.04,49.48,45.83,46.05,303200.0],["2021-11-08",46.54,46.79,43.0,43.1,434800.0],["2021-11-09",40.73,44.7,40.67,42.15,724400.0],["2021-11-10",42.15,43.89,40.78,41.92,288600.0],["2021-11-11",42.15,43.17,41.93,42.58,282500.0],["2021-11-12",42.54,43.05,41.73,41.8,285300.0],["2021-11-15",41.77,41.88,40.33,41.34,357300.0],["2021-11-16",41.16,41.81,40.78,41.01,208300.0],["2021-11-17",41.37,42.75,40.78,42.33,526300.0],["2021-11-18",42.5,43.26,42.33,42.66,379200.0],["2021-11-19",42.76,46.3,42.68,44.33,579300.0],["2021-11-22",44.58,44.58,40.52,40.56,457900.0],["2021-11-23",40.56,41.28,38.92,40.6,438000.0],["2021-11-24",40.4,41.45,39.56,40.19,264000.0],["2021-11-26",39.38,40.32,37.37,38.31,272100.0],["2021-11-29",39.18,39.74,37.09,37.31,430000.0],["2021-11-30",37.71,38.31,35.62,37.21,441700.0],["2021-12-01",37.68,38.17,35.18,35.2,325200.0],["2021-12-02",35.08,36.13,34.0,35.77,325300.0],["2021-12-03",35.01,36.17,34.92,35.66,476800.0],["2021-12-06",35.84,37.93,34.64,37.47,311900.0],["2021-12-07",37.87,40.46,37.87,39.71,303700.0],["2021-12-08",39.75,41.18,38.76,40.65,358600.0],["2021-12-09",40.34,40.53,38.24,38.54,410100.0],["2021-12-10",39.0,40.49,37.34,37.92,316500.0],["2021-12-13",37.48,38.59,36.16,36.85,339500.0],["2021-12-14",36.43,37.24,35.09,35.8,383000.0],["2021-12-15",35.94,37.58,34.86,36.95,2823700.0],["2021-12-16",37.35,38.12,34.99,35.56,533600.0],["2021-12-17",35.64,41.65,34.92,40.82,1488100.0],["2021-12-20",40.18,40.62,37.82,38.3,432600.0],["2021-12-21",38.39,40.0,37.7,39.85,301700.0],["2021-12-22",39.92,40.6,39.61,40.47,259000.0],["2021-12-23",40.27,42.13,40.27,41.64,315300.0],["2021-12-27",42.0,42.54,41.26,41.97,296500.0],["2021-12-28",42.13,42.84,40.31,40.4,217700.0],["2021-12-29",40.55,41.07,39.74,40.96,176700.0],["2021-12-30",40.87,41.34,39.88,40.11,221400.0],["2021-12-31",40.38,40.81,39.11,39.3,184100.0],["2022-01-03",39.71,41.23,38.93,41.07,284000.0],["2022-01-04",41.18,41.75,39.38,40.48,224000.0],["2022-01-05",40.49,41.07,38.35,38.44,524800.0],["2022-01-06",38.04,39.5,37.1,38.44,2647000.0],["2022-01-07",38.56,39.4,36.27,36.48,384200.0],["2022-01-10",35.82,39.2,35.31,38.94,560700.0],["2022-01-11",38.71,39.75,37.76,38.58,504000.0],["2022-01-12",36.49,37.53,34.88,36.25,741300.0],["2022-01-13",36.04,36.66,35.25,35.45,423600.0],["2022-01-14",34.99,36.04,34.52,35.78,577400.0],["2022-01-18",34.82,35.99,34.06,34.96,859300.0],["2022-01-19",34.95,35.52,32.83,33.02,689900.0],["2022-01-20",33.37,34.21,32.72,32.81,675100.0],["2022-01-21",32.75,34.13,32.2,32.83,643300.0],["2022-01-24",32.75,34.05,31.37,33.93,648600.0],["2022-01-25",33.0,34.27,32.53,33.6,458600.0],["2022-01-26",34.22,34.99,32.77,32.97,467500.0],["2022-01-27",33.22,33.5,31.57,31.69,412200.0],["2022-01-28",31.98,33.28,31.45,33.28,691100.0],["2022-01-31",33.82,35.6,33.46,35.58,561400.0],["2022-02-01",35.6,35.95,34.42,35.7,416600.0],["2022-02-02",35.33,35.97,34.06,34.13,414700.0],["2022-02-03",33.3,34.29,33.0,33.07,377100.0],["2022-02-04",33.26,34.32,33.0,33.91,731800.0],["2022-02-07",33.87,35.16,33.09,34.53,271900.0],["2022-02-08",34.17,34.78,33.98,34.5,303400.0],["2022-02-09",35.18,36.82,34.11,36.5,393000.0],["2022-02-10",35.33,37.52,34.86,35.44,411900.0],["2022-02-11",35.59,36.82,35.12,35.26,333400.0],["2022-02-14",35.11,36.21,33.76,35.58,361800.0],["2022-02-15",36.08,37.24,36.08,37.12,402700.0],["2022-02-16",37.08,37.62,36.0,37.07,316300.0],["2022-02-17",36.61,36.74,35.0,35.18,268700.0],["2022-02-18",35.0,35.74,34.6,34.9,403400.0],["2022-02-22",34.41,35.23,33.14,33.28,629400.0],["2022-02-23",34.97,35.0,32.0,32.18,903500.0],["2022-02-24",30.92,39.06,30.67,38.88,1081800.0],["2022-02-25",38.6,39.41,37.1,39.22,367100.0],["2022-02-28",39.15,41.41,38.37,41.21,416900.0],["2022-03-01",40.98,41.92,39.98,40.66,463300.0],["2022-03-02",41.08,43.53,40.8,43.29,338900.0],["2022-03-03",43.78,43.97,40.16,40.79,349900.0],["2022-03-04",40.35,40.89,39.14,39.44,267100.0],["2022-03-07",39.41,40.28,37.39,37.68,350700.0],["2022-03-08",36.91,38.58,36.3,36.57,1620000.0],["2022-03-09",37.56,38.23,36.71,37.8,321600.0],["2022-03-10",37.46,37.46,35.38,36.39,224800.0],["2022-03-11",36.71,36.71,33.88,33.99,368300.0],["2022-03-14",34.26,34.93,32.41,32.59,420500.0],["2022-03-15",33.13,33.77,32.12,33.73,548900.0],["2022-03-16",34.53,34.94,32.56,34.59,424700.0],["2022-03-17",34.58,34.85,33.21,34.52,575400.0],["2022-03-18",34.37,35.92,33.94,34.63,1085400.0],["2022-03-21",34.63,35.04,32.73,33.01,338500.0],["2022-03-22",32.97,34.33,32.81,34.08,499100.0],["2022-03-23",33.86,35.4,33.52,34.85,570800.0],["2022-03-24",35.14,36.2,34.28,36.11,340900.0],["2022-03-25",36.0,36.52,35.17,35.78,398600.0],["2022-03-28",35.78,37.32,35.48,37.3,277200.0],["2022-03-29",37.73,39.9,37.73,39.58,412600.0],["2022-03-30",39.43,41.24,38.91,39.22,620300.0],["2022-03-31",39.1,40.35,38.05,38.22,495300.0],["2022-04-01",38.48,39.94,38.41,39.45,542100.0],["2022-04-04",39.77,40.35,38.76,39.25,399000.0],["2022-04-05",39.01,39.35,38.57,38.75,635800.0],["2022-04-06",38.19,39.49,38.1,38.53,639300.0],["2022-04-07",38.26,39.14,37.11,37.58,460000.0],["2022-04-08",37.55,37.94,36.64,36.84,666800.0],["2022-04-11",36.28,37.31,36.18,36.33,838100.0],["2022-04-12",36.81,37.53,35.56,36.15,435800.0],["2022-04-13",36.48,38.07,36.25,37.98,361300.0],["2022-04-14",37.85,37.95,36.63,36.76,315500.0],["2022-04-18",36.93,36.93,35.13,35.16,548300.0],["2022-04-19",35.0,37.55,34.59,37.35,364500.0],["2022-04-20",37.49,39.2,36.21,38.96,699300.0],["2022-04-21",39.65,40.35,36.81,37.04,317300.0],["2022-04-22",36.77,37.28,35.02,35.4,279900.0],["2022-04-25",34.98,35.44,33.85,34.35,849300.0],["2022-04-26",34.07,34.5,32.58,32.62,624100.0],["2022-04-27",32.5,33.73,31.95,31.99,480900.0],["2022-04-28",32.63,32.63,30.04,31.41,678600.0],["2022-04-29",31.16,31.45,28.39,28.5,570300.0],["2022-05-02",28.57,30.41,28.49,29.96,479200.0],["2022-05-03",29.76,31.49,29.43,31.36,513600.0],["2022-05-04",31.63,32.16,28.66,31.05,751600.0],["2022-05-05",30.91,31.72,27.28,28.52,671700.0],["2022-05-06",28.02,28.16,26.49,26.9,546900.0],["2022-05-09",26.58,27.43,25.18,25.43,1244100.0],["2022-05-10",26.61,27.2,25.11,26.49,461400.0],["2022-05-11",26.28,27.29,25.48,25.57,605600.0],["2022-05-12",25.2,27.5,25.2,27.36,677500.0],["2022-05-13",27.84,28.54,27.54,28.3,395700.0],["2022-05-16",28.11,28.77,27.47,27.62,302200.0],["2022-05-17",28.43,28.87,27.73,28.72,363100.0],["2022-05-18",27.76,28.08,26.21,26.88,558600.0],["2022-05-19",26.86,28.28,26.77,27.79,564200.0],["2022-05-20",28.37,28.45,26.64,27.39,357800.0],["2022-05-23",27.71,28.21,26.88,27.21,314000.0],["2022-05-24",26.78,27.17,26.04,26.72,279600.0],["2022-05-25",26.68,27.12,26.23,26.93,301000.0],["2022-05-26",26.98,27.27,26.6,26.74,410600.0],["2022-05-27",26.94,28.1,26.63,28.07,460500.0],["2022-05-31",27.95,28.03,26.55,27.15,394600.0],["2022-06-01",27.51,27.88,25.43,26.32,516600.0],["2022-06-02",26.4,27.56,26.07,27.53,330500.0],["2022-06-03",26.91,27.63,26.33,27.24,272700.0],["2022-06-06",27.74,27.78,26.31,26.45,316600.0],["2022-06-07",26.15,27.19,25.74,27.02,359900.0],["2022-06-08",26.74,27.42,26.44,26.95,805400.0],["2022-06-09",26.82,26.88,25.59,25.65,510100.0],["2022-06-10",25.02,25.15,24.26,24.75,406300.0],["2022-06-13",23.45,24.22,23.17,23.65,331200.0],["2022-06-14",23.79,24.57,22.83,23.13,264900.0],["2022-06-15",23.4,24.0,22.9,23.5,319500.0],["2022-06-16",22.61,23.19,22.42,22.88,399400.0],["2022-06-17",23.0,23.87,22.63,23.25,717400.0],["2022-06-21",23.83,24.28,23.4,23.45,564900.0],["2022-06-22",22.99,24.83,22.99,24.51,436900.0],["2022-06-23",24.64,25.8,24.64,25.7,499000.0],["2022-06-24",26.13,26.47,25.3,25.7,684900.0],["2022-06-27",25.97,26.09,25.19,25.64,882600.0],["2022-06-28",25.72,25.91,24.27,24.36,350200.0],["2022-06-29",24.33,25.55,24.05,25.32,616300.0],["2022-06-30",25.13,25.82,24.56,25.18,408400.0],["2022-07-01",25.22,26.04,24.97,25.82,419500.0],["2022-07-05",25.26,27.86,24.62,27.76,572100.0],["2022-07-06",27.75,28.4,27.13,27.65,304900.0],["2022-07-07",27.61,28.24,27.18,27.69,343800.0],["2022-07-08",27.42,28.13,27.4,27.86,423500.0],["2022-07-11",27.69,27.72,26.68,26.81,594600.0],["2022-07-12",27.02,27.74,26.23,27.26,249300.0],["2022-07-13",26.58,28.21,26.2,27.85,273400.0],["2022-07-14",27.58,27.86,26.86,27.0,218900.0],["2022-07-15",27.57,27.57,26.25,27.54,195700.0],["2022-07-18",27.74,28.58,26.98,27.24,394600.0],["2022-07-19",27.72,28.54,27.64,28.25,294100.0],["2022-07-20",28.24,28.9,27.38,28.15,526600.0],["2022-07-21",28.35,28.9,28.21,28.65,273800.0],["2022-07-22",28.71,28.94,27.99,28.22,329800.0],["2022-07-25",28.13,28.47,27.62,28.4,435000.0],["2022-07-26",28.22,29.23,27.6,28.55,300400.0],["2022-07-27",28.79,30.57,28.38,30.36,411700.0],["2022-07-28",30.49,31.81,29.75,31.6,351200.0],["2022-07-29",31.38,32.69,31.08,32.54,349900.0],["2022-08-01",32.04,32.52,31.17,31.45,243700.0],["2022-08-02",31.15,32.68,31.15,31.81,420900.0],["2022-08-03",31.88,33.26,30.19,31.73,531000.0],["2022-08-04",32.17,32.21,29.85,30.43,419300.0],["2022-08-05",30.31,30.91,29.11,30.77,528800.0],["2022-08-08",30.97,31.69,29.75,29.84,389500.0],["2022-08-09",29.48,30.34,27.26,27.43,337000.0],["2022-08-10",28.27,28.27,27.09,27.15,470400.0],["2022-08-11",27.3,28.59,26.81,27.08,413000.0],["2022-08-12",27.38,28.33,27.15,28.13,345000.0],["2022-08-15",27.84,30.59,27.84,30.53,411700.0],["2022-08-16",30.65,30.65,29.19,30.14,284100.0],["2022-08-17",29.77,30.05,28.95,29.84,392200.0],["2022-08-18",29.67,31.22,29.15,30.92,309200.0],["2022-08-19",30.47,30.66,29.94,30.35,390500.0],["2022-08-22",30.01,30.36,27.62,27.79,365200.0],["2022-08-23",27.73,27.74,25.9,27.3,463700.0],["2022-08-24",27.44,28.75,27.13,28.28,254600.0],["2022-08-25",28.6,29.3,28.31,29.16,221300.0],["2022-08-26",29.26,29.26,26.95,27.07,381800.0],["2022-08-29",26.69,27.54,26.03,26.34,240500.0],["2022-08-30",26.82,26.89,25.75,25.86,883800.0],["2022-08-31",26.45,26.45,24.93,24.95,346600.0],["2022-09-01",24.69,24.69,23.43,24.56,532000.0],["2022-09-02",24.77,24.77,22.51,22.69,399000.0],["2022-09-06",22.82,22.91,22.06,22.62,348700.0],["2022-09-07",22.8,24.52,22.23,24.52,712300.0],["2022-09-08",24.22,25.31,23.77,25.25,327900.0],["2022-09-09",25.48,26.27,25.48,26.02,232200.0],["2022-09-12",26.07,26.07,25.3,25.69,793400.0],["2022-09-13",24.96,25.11,24.07,25.04,614300.0],["2022-09-14",25.22,26.01,24.69,25.76,708400.0],["2022-09-15",25.65,26.97,25.38,26.15,369700.0],["2022-09-16",25.62,26.06,24.51,26.04,928300.0],["2022-09-19",25.86,26.24,24.94,25.92,799000.0],["2022-09-20",25.63,25.79,24.91,25.54,351500.0],["2022-09-21",25.5,25.82,24.33,24.71,554900.0],["2022-09-22",24.42,24.51,23.58,23.75,358600.0],["2022-09-23",23.57,24.11,22.98,23.96,391500.0],["2022-09-26",23.96,24.4,22.82,22.92,429900.0],["2022-09-27",23.45,23.85,23.11,23.64,394300.0],["2022-09-28",24.16,25.03,24.03,24.9,586900.0],["2022-09-29",24.55,24.74,23.59,23.75,489200.0],["2022-09-30",23.79,24.63,23.12,23.2,530900.0],["2022-10-03",23.53,23.53,22.16,22.83,586700.0],["2022-10-04",23.36,23.84,23.31,23.73,765900.0],["2022-10-05",23.24,24.07,22.39,24.01,415800.0],["2022-10-06",23.82,24.53,23.73,24.27,353100.0],["2022-10-07",23.78,24.04,23.26,23.49,443600.0],["2022-10-10",23.49,23.9,22.93,23.72,456800.0],["2022-10-11",23.65,24.76,22.93,24.31,562000.0],["2022-10-12",24.27,24.49,23.83,24.22,292900.0],["2022-10-13",23.49,25.08,22.43,24.85,488800.0],["2022-10-14",25.47,25.78,24.2,24.25,476600.0],["2022-10-17",24.37,25.47,24.31,24.85,571400.0],["2022-10-18",25.49,25.49,24.15,24.9,340900.0],["2022-10-19",24.33,24.38,23.69,24.29,663000.0],["2022-10-20",24.29,24.92,24.06,24.34,247600.0],["2022-10-21",24.5,25.14,23.74,24.84,371000.0],["2022-10-24",24.84,24.86,24.0,24.46,191500.0],["2022-10-25",24.62,25.56,24.54,25.27,331900.0],["2022-10-26",25.32,27.55,25.25,26.32,382300.0],["2022-10-27",26.37,27.37,25.58,25.81,300100.0],["2022-10-28",25.89,26.41,25.53,26.35,571200.0],["2022-10-31",26.21,27.06,25.82,26.88,505600.0],["2022-11-01",27.14,27.62,26.88,27.37,261400.0],["2022-11-02",27.38,27.87,26.55,26.59,470600.0],["2022-11-03",26.17,26.78,25.85,26.52,376300.0],["2022-11-04",26.77,26.77,24.49,24.96,369400.0],["2022-11-07",24.7,25.09,23.82,24.06,342300.0],["2022-11-08",24.13,24.34,22.67,23.05,854900.0],["2022-11-09",20.9,21.38,17.3,17.65,1923500.0],["2022-11-10",17.39,22.75,17.39,22.41,1349500.0],["2022-11-11",21.99,24.6,21.99,23.8,627500.0],["2022-11-14",23.6,23.79,22.76,23.09,375300.0],["2022-11-15",23.69,23.96,22.58,23.28,756200.0],["2022-11-16",23.1,23.48,22.3,22.42,338600.0],["2022-11-17",22.13,22.21,20.4,21.07,466300.0],["2022-11-18",21.6,21.84,20.74,21.29,325000.0],["2022-11-21",21.16,21.63,20.93,21.3,224800.0],["2022-11-22",21.42,21.5,20.46,21.48,428700.0],["2022-11-23",21.43,22.0,21.12,21.44,210900.0],["2022-11-25",21.32,22.02,21.29,21.47,80200.0],["2022-11-28",21.34,21.74,20.72,21.09,290200.0],["2022-11-29",21.02,22.78,20.98,21.21,293900.0],["2022-11-30",21.8,22.95,21.21,22.83,467200.0],["2022-12-01",22.89,23.34,22.43,23.05,278400.0],["2022-12-02",22.82,24.24,22.21,23.85,273900.0],["2022-12-05",23.54,23.54,22.24,22.7,283200.0],["2022-12-06",22.82,22.9,22.34,22.65,272000.0],["2022-12-07",22.52,23.29,22.39,23.03,193300.0],["2022-12-08",23.07,23.78,22.61,23.45,213500.0],["2022-12-09",23.34,23.82,22.95,22.97,199200.0],["2022-12-12",23.01,23.73,22.76,23.59,749600.0],["2022-12-13",24.48,24.87,23.51,24.58,344500.0],["2022-12-14",24.55,26.27,24.29,25.77,648700.0],["2022-12-15",25.48,25.65,23.66,24.03,529300.0],["2022-12-16",23.59,24.84,22.68,24.56,1422800.0],["2022-12-19",24.44,24.45,22.16,22.84,504300.0],["2022-12-20",22.89,24.25,22.76,23.86,357900.0],["2022-12-21",24.12,25.57,23.72,24.69,341400.0],["2022-12-22",24.36,24.63,23.48,24.42,429100.0],["2022-12-23",24.38,24.48,23.68,23.83,223200.0],["2022-12-27",23.83,23.97,23.29,23.54,606100.0],["2022-12-28",23.48,24.33,23.4,24.24,343500.0],["2022-12-29",24.59,27.5,23.42,25.46,967600.0],["2022-12-30",25.09,26.43,24.83,26.34,408100.0],["2023-01-03",26.6,26.9,24.62,25.13,716600.0],["2023-01-04",25.34,26.06,25.15,25.51,482500.0],["2023-01-05",25.15,25.32,24.42,24.47,374300.0],["2023-01-06",24.62,25.48,23.39,23.88,527100.0],["2023-01-09",24.05,24.81,23.61,23.85,337400.0],["2023-01-10",24.48,27.84,24.34,27.73,1264900.0],["2023-01-11",27.73,28.06,26.9,27.62,625900.0],["2023-01-12",27.56,29.79,27.38,29.54,759500.0],["2023-01-13",29.02,30.13,28.05,28.21,500700.0],["2023-01-17",28.02,29.39,28.0,29.26,698200.0],["2023-01-18",29.5,30.0,28.72,29.01,282800.0],["2023-01-19",28.73,28.98,27.93,28.41,249100.0],["2023-01-20",28.88,29.3,28.4,28.98,340700.0],["2023-01-23",29.07,29.5,28.52,29.01,458300.0],["2023-01-24",28.93,29.41,28.44,28.65,379000.0],["2023-01-25",28.21,28.43,27.33,27.91,309600.0],["2023-01-26",28.15,28.4,27.51,27.85,228300.0],["2023-01-27",27.83,28.89,27.72,28.53,212600.0],["2023-01-30",28.08,28.45,26.88,27.03,233200.0],["2023-01-31",27.03,27.54,27.03,27.47,319700.0],["2023-02-01",27.43,28.71,27.29,28.37,284900.0],["2023-02-02",28.8,31.4,28.8,31.34,441400.0],["2023-02-03",30.63,31.73,30.46,31.06,388700.0],["2023-02-06",30.57,31.5,30.25,30.6,307600.0],["2023-02-07",30.4,31.37,29.0,31.14,292100.0],["2023-02-08",31.01,31.43,29.29,29.31,556100.0],["2023-02-09",29.68,29.77,28.1,28.34,302300.0],["2023-02-10",28.29,29.1,28.25,28.86,193600.0],["2023-02-13",28.96,29.49,28.53,29.3,213600.0],["2023-02-14",29.12,29.7,28.75,29.55,168800.0],["2023-02-15",29.6,29.93,28.95,29.53,205500.0],["2023-02-16",28.91,29.51,28.35,28.86,414900.0],["2023-02-17",28.88,29.92,28.68,29.82,302500.0],["2023-02-21",29.19,29.92,28.52,28.61,450400.0],["2023-02-22",28.36,28.72,28.0,28.52,465900.0],["2023-02-23",28.37,31.52,28.37,30.6,586800.0],["2023-02-24",30.41,30.87,29.74,30.5,303600.0],["2023-02-27",30.82,30.98,30.16,30.69,471500.0],["2023-02-28",30.47,30.91,28.91,30.41,416100.0],["2023-03-01",30.43,30.69,28.63,29.99,236600.0],["2023-03-02",29.32,30.45,29.32,30.23,318300.0],["2023-03-03",30.47,31.49,29.77,31.33,448100.0],["2023-03-06",31.39,31.61,29.75,30.03,345200.0],["2023-03-07",30.19,31.12,29.8,30.57,224800.0],["2023-03-08",30.56,31.14,30.15,30.48,713900.0],["2023-03-09",30.58,31.07,29.55,29.61,538800.0],["2023-03-10",29.49,29.49,27.92,29.4,575100.0],["2023-03-13",28.96,30.52,28.93,29.58,492500.0],["2023-03-14",30.52,31.12,29.95,30.83,360900.0],["2023-03-15",30.33,31.03,29.94,30.91,385900.0],["2023-03-16",30.49,31.29,30.15,30.91,242300.0],["2023-03-17",30.49,30.49,29.11,29.31,1370400.0],["2023-03-20",29.64,30.76,29.48,29.94,239900.0],["2023-03-21",30.17,30.71,30.11,30.4,303000.0],["2023-03-22",30.27,30.48,28.25,28.29,300000.0],["2023-03-23",28.69,29.31,28.36,28.81,253100.0],["2023-03-24",28.51,29.02,28.04,28.97,193400.0],["2023-03-27",29.19,29.69,28.92,29.08,185400.0],["2023-03-28",28.98,29.17,28.13,28.16,210000.0],["2023-03-29",28.58,29.23,28.32,28.76,294800.0],["2023-03-30",28.94,29.23,28.02,28.23,211800.0],["2023-03-31",28.49,29.61,28.34,29.32,295500.0],["2023-04-03",29.1,29.67,28.73,29.43,214800.0],["2023-04-04",29.56,29.68,28.61,29.01,209600.0],["2023-04-05",28.77,29.23,28.41,29.0,214700.0],["2023-04-06",29.25,30.14,28.71,30.08,237300.0],["2023-04-10",29.99,31.07,29.53,30.5,497000.0],["2023-04-11",30.59,31.25,30.3,30.73,219200.0],["2023-04-12",31.06,31.17,30.16,30.24,136500.0],["2023-04-13",30.48,31.43,30.48,30.97,279800.0],["2023-04-14",30.87,31.12,29.82,29.83,187600.0],["2023-04-17",30.0,30.91,29.83,30.7,219500.0],["2023-04-18",30.91,30.99,30.38,30.78,165400.0],["2023-04-19",30.59,31.67,29.63,31.41,266700.0],["2023-04-20",31.11,31.23,30.34,30.57,234300.0],["2023-04-21",30.59,31.33,29.25,30.8,194700.0],["2023-04-24",30.71,30.97,30.06,30.19,165200.0],["2023-04-25",29.99,30.07,29.24,29.71,223100.0],["2023-04-26",29.7,30.64,29.7,30.56,265900.0],["2023-04-27",30.58,30.8,30.16,30.76,229700.0],["2023-04-28",30.7,31.58,30.57,31.51,193000.0],["2023-05-01",31.51,32.59,31.5,32.22,245500.0],["2023-05-02",32.12,32.28,30.98,31.33,351900.0],["2023-05-03",31.51,32.93,31.33,32.12,362600.0],["2023-05-04",31.97,32.96,31.43,32.66,262800.0],["2023-05-05",32.97,33.73,32.77,33.04,271100.0],["2023-05-08",33.0,33.49,30.4,33.0,335700.0],["2023-05-09",32.72,33.22,32.06,32.84,295200.0],["2023-05-10",33.73,35.46,32.82,34.19,448700.0],["2023-05-11",34.44,34.47,32.94,33.0,360800.0],["2023-05-12",33.07,33.19,32.16,32.79,214000.0],["2023-05-15",32.92,34.35,32.55,33.75,264300.0],["2023-05-16",33.22,33.22,32.59,33.06,198400.0],["2023-05-17",33.18,33.2,32.42,32.86,248800.0],["2023-05-18",32.79,33.33,32.33,32.95,206300.0],["2023-05-19",33.39,33.41,32.45,32.51,185800.0],["2023-05-22",32.62,34.55,32.62,34.52,276100.0],["2023-05-23",34.46,35.73,34.46,35.17,356600.0],["2023-05-24",34.9,34.9,33.04,34.41,258300.0],["2023-05-25",34.48,34.48,32.08,33.07,371600.0],["2023-05-26",32.78,33.7,32.78,33.55,185700.0],["2023-05-30",33.61,34.1,32.7,32.94,185400.0],["2023-05-31",32.9,33.48,31.66,32.12,438900.0],["2023-06-01",32.13,32.74,31.65,32.66,200500.0],["2023-06-02",33.05,33.34,32.49,32.93,252800.0],["2023-06-05",32.5,33.05,31.9,32.9,259800.0],["2023-06-06",33.0,34.33,32.56,34.08,269600.0],["2023-06-07",34.08,35.05,33.84,34.55,355800.0],["2023-06-08",34.36,34.54,33.71,33.85,216400.0],["2023-06-09",33.85,35.78,33.65,34.96,386300.0],["2023-06-12",35.21,35.21,33.9,34.14,310800.0],["2023-06-13",34.14,34.59,33.72,34.18,415300.0],["2023-06-14",34.22,34.81,33.32,33.66,333900.0],["2023-06-15",33.57,34.4,33.22,34.33,321200.0],["2023-06-16",34.78,34.78,33.38,33.67,1131700.0],["2023-06-20",33.5,34.17,33.07,33.76,282600.0],["2023-06-21",33.56,34.9,33.48,34.67,316500.0],["2023-06-22",34.63,36.29,34.14,35.83,504800.0],["2023-06-23",35.31,36.69,35.28,36.48,774900.0],["2023-06-26",36.44,36.96,35.96,36.5,310400.0],["2023-06-27",36.42,37.72,35.58,37.36,689200.0],["2023-06-28",37.3,37.35,36.13,36.71,299700.0],["2023-06-29",36.85,38.59,36.66,38.37,390300.0],["2023-06-30",38.85,38.98,37.48,37.57,316600.0],["2023-07-03",37.39,37.52,36.73,37.41,139700.0],["2023-07-05",37.22,37.22,35.67,36.26,497800.0],["2023-07-06",35.97,37.03,35.62,36.71,265200.0],["2023-07-07",36.99,37.45,35.46,35.74,362500.0],["2023-07-10",35.76,37.14,35.67,36.94,271200.0],["2023-07-11",36.95,37.46,35.66,36.66,204000.0],["2023-07-12",37.07,38.4,36.81,38.08,402000.0],["2023-07-13",38.15,39.41,38.0,38.91,359300.0],["2023-07-14",38.84,39.26,38.05,39.02,272500.0],["2023-07-17",38.98,39.33,38.18,38.78,330100.0],["2023-07-18",38.78,39.23,38.6,38.87,432300.0],["2023-07-19",39.06,39.9,39.06,39.25,262600.0],["2023-07-20",39.24,39.24,38.2,38.29,251800.0],["2023-07-21",38.7,39.24,38.5,38.72,231700.0],["2023-07-24",38.79,39.31,38.08,38.39,279400.0],["2023-07-25",38.22,38.66,37.32,37.4,389400.0],["2023-07-26",37.47,38.08,37.47,37.8,504900.0],["2023-07-27",38.22,38.44,37.14,37.52,466300.0],["2023-07-28",37.89,38.49,37.71,37.78,296300.0],["2023-07-31",37.61,37.85,35.47,35.92,380100.0],["2023-08-01",35.6,35.88,34.75,35.12,787600.0],["2023-08-02",35.04,35.29,33.47,34.63,632500.0],["2023-08-03",34.95,35.15,31.54,31.98,604900.0],["2023-08-04",31.91,32.65,31.85,32.0,466800.0],["2023-08-07",31.8,32.33,31.51,31.9,660700.0],["2023-08-08",33.22,34.33,32.8,32.8,721200.0],["2023-08-09",32.8,33.12,31.54,32.16,458500.0],["2023-08-10",32.16,33.25,31.68,31.87,655500.0],["2023-08-11",31.74,32.07,31.46,31.69,282700.0],["2023-08-14",31.47,32.32,31.22,32.15,264200.0],["2023-08-15",32.14,32.31,31.75,32.04,183800.0],["2023-08-16",32.05,32.7,31.85,32.22,378300.0],["2023-08-17",32.21,32.24,31.85,32.2,360900.0],["2023-08-18",31.89,32.96,31.89,32.63,277500.0],["2023-08-21",32.61,32.62,32.05,32.38,295200.0],["2023-08-22",32.43,32.73,32.26,32.71,195200.0],["2023-08-23",32.99,33.72,32.89,32.92,167200.0],["2023-08-24",32.88,32.97,32.18,32.35,234400.0],["2023-08-25",32.5,32.99,32.2,32.48,153200.0],["2023-08-28",32.58,33.17,31.79,32.06,253900.0],["2023-08-29",32.13,32.58,32.13,32.28,230500.0],["2023-08-30",32.28,32.63,32.1,32.56,243300.0],["2023-08-31",32.49,33.24,32.49,32.83,215700.0],["2023-09-01",33.16,34.02,32.85,33.88,258100.0],["2023-09-05",33.58,33.58,32.19,32.56,527900.0],["2023-09-06",32.72,33.55,32.55,33.53,203700.0],["2023-09-07",33.38,33.83,32.32,32.89,269700.0],["2023-09-08",33.03,33.03,32.22,32.71,268800.0],["2023-09-11",32.8,34.25,32.78,34.06,314100.0],["2023-09-12",34.07,36.87,34.06,36.52,577500.0],["2023-09-13",36.55,37.77,36.55,36.72,456200.0],["2023-09-14",36.91,36.91,35.53,35.7,257500.0],["2023-09-15",35.72,35.94,34.08,34.29,838300.0],["2023-09-18",34.26,34.3,33.41,33.95,401000.0],["2023-09-19",33.96,34.05,33.1,33.67,170600.0],["2023-09-20",33.76,34.28,32.47,32.52,348100.0],["2023-09-21",33.26,34.51,32.8,34.19,468200.0],["2023-09-22",34.17,34.36,33.77,34.0,289900.0],["2023-09-25",33.86,34.08,32.99,34.0,233100.0],["2023-09-26",34.13,34.71,32.42,33.5,322300.0],["2023-09-27",33.86,35.6,33.86,35.52,369900.0],["2023-09-28",35.78,35.99,33.63,34.09,442500.0],["2023-09-29",34.39,34.39,33.12,33.52,397800.0],["2023-10-02",33.53,33.53,32.75,33.19,268500.0],["2023-10-03",33.12,34.3,32.79,33.69,333100.0],["2023-10-04",33.66,34.02,32.86,33.94,235600.0],["2023-10-05",33.85,34.13,33.23,34.04,404700.0],["2023-10-06",33.64,34.57,33.41,34.09,214200.0],["2023-10-09",33.79,35.0,33.57,34.36,259200.0],["2023-10-10",34.29,35.05,33.75,34.74,243100.0],["2023-10-11",34.7,35.15,33.47,33.53,272500.0],["2023-10-12",33.37,33.37,30.66,30.85,255600.0],["2023-10-13",30.71,31.64,30.18,31.56,270800.0],["2023-10-16",32.54,33.63,31.82,33.56,380800.0],["2023-10-17",33.55,36.34,33.24,35.67,477200.0],["2023-10-18",35.45,36.26,34.42,34.49,365300.0],["2023-10-19",34.78,34.78,33.55,34.09,359800.0],["2023-10-20",34.31,35.41,33.02,33.19,413900.0],["2023-10-23",33.48,34.41,33.4,33.52,294600.0],["2023-10-24",33.92,35.51,33.74,35.43,293100.0],["2023-10-25",34.81,35.26,34.3,34.34,296200.0],["2023-10-26",34.55,34.85,34.0,34.39,249800.0],["2023-10-27",34.48,34.94,32.51,32.82,407600.0],["2023-10-30",33.09,34.7,33.09,34.38,212200.0],["2023-10-31",34.19,35.39,34.09,35.18,266600.0],["2023-11-01",35.1,35.3,34.1,35.0,422500.0],["2023-11-02",35.41,36.77,35.37,35.53,286000.0],["2023-11-03",36.15,37.46,36.15,36.86,351600.0],["2023-11-06",36.51,37.6,35.73,36.15,239000.0],["2023-11-07",36.0,37.09,36.0,36.51,332900.0],["2023-11-08",33.94,36.99,33.51,35.27,414900.0],["2023-11-09",35.39,35.59,32.28,32.43,360400.0],["2023-11-10",32.85,34.25,32.68,33.91,319400.0],["2023-11-13",33.77,34.2,33.17,33.95,242400.0],["2023-11-14",35.8,36.91,35.69,36.75,526900.0],["2023-11-15",36.58,38.17,36.04,36.05,263600.0],["2023-11-16",35.89,35.92,34.94,35.58,206800.0],["2023-11-17",36.19,36.94,36.19,36.58,242300.0],["2023-11-20",36.27,36.71,35.98,36.67,687700.0],["2023-11-21",36.46,36.68,35.66,35.88,231900.0],["2023-11-22",36.31,36.53,35.2,35.49,161800.0],["2023-11-24",35.47,35.84,35.28,35.66,63600.0],["2023-11-27",35.51,36.42,34.77,36.0,403200.0],["2023-11-28",35.9,35.9,34.7,34.96,264600.0],["2023-11-29",35.38,36.32,35.13,35.27,243500.0],["2023-11-30",35.64,35.95,35.05,35.54,240000.0],["2023-12-01",35.6,35.96,35.03,35.62,239900.0],["2023-12-04",35.16,36.06,34.97,36.02,311500.0],["2023-12-05",35.8,35.8,34.52,35.09,238000.0],["2023-12-06",35.61,35.61,33.55,33.62,232300.0],["2023-12-07",33.7,34.3,33.1,34.24,325700.0],["2023-12-08",34.09,34.39,33.39,33.86,241700.0],["2023-12-11",33.76,34.28,33.5,34.21,257400.0],["2023-12-12",34.13,34.37,33.5,34.16,229600.0],["2023-12-13",34.21,35.61,33.27,35.59,401100.0],["2023-12-14",36.3,37.92,36.24,37.09,471300.0],["2023-12-15",37.34,37.87,36.0,36.81,1350000.0],["2023-12-18",36.66,37.03,34.08,34.28,389800.0],["2023-12-19",34.68,35.18,34.0,34.85,790200.0],["2023-12-20",34.84,36.03,33.94,34.04,428300.0],["2023-12-21",34.59,35.66,34.59,35.5,275800.0],["2023-12-22",35.86,36.69,34.66,34.75,276500.0],["2023-12-26",35.0,36.6,34.81,36.31,246000.0],["2023-12-27",36.36,36.45,34.98,35.38,272100.0],["2023-12-28",35.35,36.2,35.17,36.02,244000.0],["2023-12-29",36.06,36.06,35.48,35.61,343200.0],["2024-01-02",35.12,36.58,34.45,34.88,279100.0],["2024-01-03",34.68,34.74,33.25,33.87,649300.0],["2024-01-04",34.17,34.76,33.85,34.0,3610200.0],["2024-01-05",33.55,33.79,32.31,32.52,1339000.0],["2024-01-08",32.44,34.82,32.31,34.79,817900.0],["2024-01-09",35.15,37.54,34.36,37.31,1125100.0],["2024-01-10",37.2,37.54,35.78,37.33,694100.0],["2024-01-11",36.62,37.53,36.35,37.39,756400.0],["2024-01-12",37.91,38.49,37.16,38.24,1311300.0],["2024-01-16",38.39,39.28,37.72,39.2,1041300.0],["2024-01-17",38.75,39.06,37.35,37.83,341200.0],["2024-01-18",38.04,39.24,37.36,39.16,408300.0],["2024-01-19",39.56,39.73,38.69,39.67,298400.0],["2024-01-22",39.9,42.27,39.9,42.03,1146900.0],["2024-01-23",42.37,42.51,41.01,42.25,794500.0],["2024-01-24",42.62,42.62,40.78,40.82,232200.0],["2024-01-25",43.41,44.35,42.22,42.6,806900.0],["2024-01-26",42.91,43.26,42.09,42.6,443300.0],["2024-01-29",43.01,44.59,42.42,44.56,467300.0],["2024-01-30",43.81,44.64,43.81,44.26,664700.0],["2024-01-31",43.97,44.31,42.62,42.98,350300.0],["2024-02-01",43.46,43.91,42.6,43.65,437400.0],["2024-02-02",43.01,43.61,42.49,42.89,293300.0],["2024-02-05",42.47,43.45,42.19,43.22,439700.0],["2024-02-06",43.15,44.43,43.11,44.16,347900.0],["2024-02-07",44.17,44.57,41.58,44.23,318500.0],["2024-02-08",44.19,45.96,44.01,45.85,357300.0],["2024-02-09",46.01,47.37,45.77,46.78,337600.0],["2024-02-12",46.75,47.45,45.9,47.42,402300.0],["2024-02-13",45.54,47.25,44.07,45.95,475000.0],["2024-02-14",46.84,47.9,46.2,47.56,280200.0],["2024-02-15",47.92,49.49,47.78,49.37,481900.0],["2024-02-16",48.93,49.91,48.61,49.2,397000.0],["2024-02-20",48.86,50.09,48.63,49.5,796500.0],["2024-02-21",49.11,49.6,47.41,48.13,616700.0],["2024-02-22",48.2,48.99,47.68,48.31,676000.0],["2024-02-23",48.26,48.61,47.2,47.32,284300.0],["2024-02-26",46.94,48.34,46.53,48.08,250000.0],["2024-02-27",48.24,48.79,47.96,48.0,403800.0],["2024-02-28",47.42,48.46,47.31,47.8,518300.0],["2024-02-29",49.23,49.9,43.87,45.68,911000.0],["2024-03-01",46.43,46.91,44.45,44.71,472500.0],["2024-03-04",44.89,45.22,44.32,44.77,394500.0],["2024-03-05",44.69,44.84,43.96,44.46,341300.0],["2024-03-06",44.87,45.71,44.23,45.18,345800.0],["2024-03-07",45.69,46.09,44.72,44.82,251300.0],["2024-03-08",45.31,46.1,44.75,45.2,287900.0],["2024-03-11",44.9,45.62,44.08,44.59,592700.0],["2024-03-12",44.24,45.05,44.24,44.4,315900.0],["2024-03-13",44.42,45.09,44.17,44.51,275700.0],["2024-03-14",44.05,44.64,43.68,44.21,411200.0],["2024-03-15",43.98,44.94,43.98,44.26,1161900.0],["2024-03-18",44.2,44.63,43.48,44.19,408000.0],["2024-03-19",44.15,45.69,44.15,45.63,302000.0],["2024-03-20",45.27,46.0,44.45,45.75,390300.0],["2024-03-21",46.0,46.93,45.82,46.69,743400.0],["2024-03-22",46.9,47.28,45.59,46.9,840500.0],["2024-03-25",47.06,48.34,46.99,47.94,767100.0],["2024-03-26",48.13,49.82,48.13,49.56,758200.0],["2024-03-27",50.25,52.43,50.25,52.33,576900.0],["2024-03-28",52.44,52.5,51.5,52.02,473800.0],["2024-04-01",52.6,53.05,51.57,52.9,480800.0],["2024-04-02",52.5,52.5,51.23,51.26,603300.0],["2024-04-03",50.96,52.19,50.27,51.33,455100.0],["2024-04-04",51.47,51.84,50.27,50.42,280300.0],["2024-04-05",50.08,51.71,49.61,51.07,321200.0],["2024-04-08",51.44,51.44,50.17,50.23,262800.0],["2024-04-09",50.29,50.41,48.93,50.34,310400.0],["2024-04-10",48.84,49.78,48.38,49.18,363900.0],["2024-04-11",49.49,49.79,48.46,48.72,221900.0],["2024-04-12",48.64,48.93,46.94,47.9,301400.0],["2024-04-15",48.41,49.24,47.9,48.7,352400.0],["2024-04-16",48.16,48.61,46.88,47.52,245200.0],["2024-04-17",47.94,47.94,45.98,46.26,319400.0],["2024-04-18",46.06,46.56,43.69,43.86,426900.0],["2024-04-19",43.67,44.5,42.38,43.74,522000.0],["2024-04-22",44.16,45.72,43.88,45.38,300900.0],["2024-04-23",45.59,47.14,45.43,46.42,362300.0],["2024-04-24",46.51,46.87,46.04,46.11,199500.0],["2024-04-25",45.49,45.76,44.5,45.45,258200.0],["2024-04-26",45.66,46.35,45.4,46.05,284600.0],["2024-04-29",46.44,47.15,46.21,46.67,248800.0],["2024-04-30",46.04,46.43,45.51,45.87,321700.0],["2024-05-01",46.04,48.65,45.46,47.08,471900.0],["2024-05-02",47.32,48.25,47.01,47.88,344100.0],["2024-05-03",48.87,49.0,47.56,47.83,345300.0],["2024-05-06",48.0,48.41,46.75,46.94,494600.0],["2024-05-07",47.24,49.85,47.0,49.52,505500.0],["2024-05-08",46.0,48.46,45.47,47.69,654600.0],["2024-05-09",47.83,48.98,46.92,48.65,319000.0],["2024-05-10",48.46,49.02,47.64,48.1,315700.0],["2024-05-13",48.26,49.45,48.23,48.52,294400.0],["2024-05-14",49.0,49.0,48.02,48.53,229300.0],["2024-05-15",49.32,50.27,49.07,49.41,445700.0],["2024-05-16",49.2,49.2,47.27,47.61,376600.0],["2024-05-17",47.79,48.54,47.09,48.35,338800.0],["2024-05-20",48.26,51.18,48.23,51.13,291500.0],["2024-05-21",51.08,51.96,50.46,51.53,418100.0],["2024-05-22",51.22,51.45,49.94,50.33,400000.0],["2024-05-23",50.5,51.22,47.96,47.99,430100.0],["2024-05-24",48.33,48.49,47.51,48.23,253000.0],["2024-05-28",48.44,48.88,47.3,47.97,270300.0],["2024-05-29",47.1,48.0,46.52,46.74,335000.0],["2024-05-30",46.78,48.36,46.49,48.18,370000.0],["2024-05-31",48.64,49.09,46.96,47.7,200300.0],["2024-06-03",48.74,49.03,45.96,46.35,357800.0],["2024-06-04",46.22,47.82,45.87,45.97,311800.0],["2024-06-05",46.18,47.6,45.93,46.85,207600.0],["2024-06-06",46.43,47.18,45.62,45.81,242200.0],["2024-06-07",45.45,45.93,44.32,44.38,295400.0],["2024-06-10",43.51,44.06,42.55,43.53,440000.0],["2024-06-11",43.23,43.64,41.76,43.31,528900.0],["2024-06-12",44.73,45.14,43.12,43.52,539500.0],["2024-06-13",43.53,44.16,42.52,43.35,352100.0],["2024-06-14",42.76,43.19,41.51,42.29,386800.0],["2024-06-17",42.0,42.54,41.16,41.71,504600.0],["2024-06-18",41.92,43.49,41.66,43.37,361700.0],["2024-06-20",44.12,45.83,43.71,44.66,513900.0],["2024-06-21",45.14,45.39,44.05,45.0,1678600.0],["2024-06-24",44.88,46.79,44.22,46.19,473200.0],["2024-06-25",46.11,46.6,44.23,44.89,293200.0],["2024-06-26",44.64,45.83,43.99,45.76,261600.0],["2024-06-27",46.0,48.01,45.81,46.91,330700.0],["2024-06-28",47.22,47.66,45.4,45.88,606000.0],["2024-07-01",45.83,46.1,44.56,45.03,240900.0],["2024-07-02",44.99,45.48,44.45,45.07,202600.0],["2024-07-03",45.3,45.3,44.38,44.91,125900.0],["2024-07-05",44.98,46.88,44.68,46.68,332300.0],["2024-07-08",47.23,48.05,46.83,46.94,373000.0],["2024-07-09",46.85,46.93,45.2,46.05,211600.0],["2024-07-10",46.25,46.5,44.68,45.45,200600.0],["2024-07-11",46.72,49.73,46.01,49.41,388700.0],["2024-07-12",49.61,50.26,48.07,48.5,278200.0],["2024-07-15",48.63,50.27,48.33,49.85,290100.0],["2024-07-16",50.66,52.71,49.59,52.22,437300.0],["2024-07-17",51.62,53.14,50.87,51.72,529000.0],["2024-07-18",51.43,52.29,50.8,51.23,259600.0],["2024-07-19",51.58,51.93,49.29,50.11,364600.0],["2024-07-22",50.03,51.82,49.27,51.58,271300.0],["2024-07-23",51.43,53.44,51.27,52.9,284800.0],["2024-07-24",52.38,53.85,52.02,52.39,269600.0],["2024-07-25",52.82,54.09,51.61,51.7,284000.0],["2024-07-26",52.55,52.9,51.39,52.32,252400.0],["2024-07-29",52.56,52.56,50.61,51.48,294400.0],["2024-07-30",52.06,52.95,50.64,51.28,221600.0],["2024-07-31",51.51,51.95,50.23,50.52,507700.0],["2024-08-01",48.53,49.78,43.48,47.52,1149400.0],["2024-08-02",46.97,47.88,45.51,47.62,360100.0],["2024-08-05",45.5,47.41,45.45,45.86,444500.0],["2024-08-06",46.05,47.32,45.84,46.75,279900.0],["2024-08-07",47.69,47.69,45.0,45.31,444300.0],["2024-08-08",45.87,46.27,45.1,46.25,259700.0],["2024-08-09",46.82,47.26,45.57,45.6,226500.0],["2024-08-12",45.36,46.0,45.0,45.45,270900.0],["2024-08-13",45.8,46.35,45.0,45.98,289200.0],["2024-08-14",46.18,46.18,44.78,45.31,255400.0],["2024-08-15",45.85,46.91,45.24,46.14,269900.0],["2024-08-16",46.04,47.18,45.71,46.28,239100.0],["2024-08-19",46.35,47.34,45.5,47.32,297600.0],["2024-08-20",47.29,47.77,46.68,47.12,206200.0],["2024-08-21",47.59,48.11,46.54,48.09,144100.0],["2024-08-22",48.46,48.46,47.44,47.5,120300.0],["2024-08-23",47.86,49.68,47.58,49.29,195400.0],["2024-08-26",50.13,50.36,49.31,49.94,410800.0],["2024-08-27",49.85,54.1,49.71,53.56,517200.0],["2024-08-28",53.56,53.56,51.58,52.57,196700.0],["2024-08-29",53.12,53.74,51.43,51.55,277300.0],["2024-08-30",51.78,52.34,50.89,51.65,277800.0],["2024-09-03",51.22,51.78,48.74,49.04,432900.0],["2024-09-04",48.99,49.62,47.83,47.97,225400.0],["2024-09-05",47.85,47.88,46.47,47.1,191600.0],["2024-09-06",47.08,47.4,44.91,45.22,189200.0],["2024-09-09",45.33,45.59,43.85,43.89,393700.0],["2024-09-10",43.91,44.16,42.94,43.6,367200.0],["2024-09-11",43.29,44.1,42.29,43.7,383600.0],["2024-09-12",44.08,44.3,43.47,44.27,373900.0],["2024-09-13",44.92,46.73,44.8,45.87,329600.0],["2024-09-16",45.9,46.35,44.32,44.72,397200.0],["2024-09-17",44.82,45.31,44.28,44.32,411100.0],["2024-09-18",44.56,47.47,44.55,46.35,363600.0],["2024-09-19",47.83,50.0,47.36,48.03,627700.0],["2024-09-20",48.21,48.41,46.44,46.57,1064800.0],["2024-09-23",47.0,47.0,45.66,46.37,344300.0],["2024-09-24",46.6,46.6,44.31,44.74,348000.0],["2024-09-25",44.85,44.85,43.86,44.2,278500.0],["2024-09-26",44.76,45.14,43.86,44.07,290900.0],["2024-09-27",44.53,44.61,42.99,43.19,334800.0],["2024-09-30",42.89,43.7,42.13,42.25,417200.0],["2024-10-01",41.9,42.08,39.66,40.05,563400.0],["2024-10-02",39.86,40.77,39.64,40.7,342900.0],["2024-10-03",40.83,41.67,40.46,41.35,335300.0],["2024-10-04",42.04,43.58,41.86,43.36,289400.0],["2024-10-07",43.05,43.25,40.62,41.06,351900.0],["2024-10-08",41.26,41.5,40.85,41.35,212500.0],["2024-10-09",41.27,41.94,40.7,40.95,211600.0],["2024-10-10",40.26,40.49,39.12,40.09,451000.0],["2024-10-11",40.0,41.84,39.8,41.69,335200.0],["2024-10-14",41.59,42.2,41.33,42.09,203000.0],["2024-10-15",42.06,42.81,41.77,41.95,250100.0],["2024-10-16",42.17,42.17,40.81,41.27,228200.0],["2024-10-17",41.26,41.26,39.75,40.67,350600.0],["2024-10-18",40.76,41.82,40.7,41.66,250000.0],["2024-10-21",41.3,42.28,40.78,41.18,347300.0],["2024-10-22",40.89,41.95,40.52,41.83,270900.0],["2024-10-23",41.52,42.31,41.34,42.28,323700.0],["2024-10-24",42.47,43.11,42.02,42.87,343500.0],["2024-10-25",43.11,44.49,42.77,43.75,723700.0],["2024-10-28",44.01,45.96,43.75,45.66,392100.0],["2024-10-29",45.3,45.89,44.67,45.83,277800.0],["2024-10-30",45.52,46.56,44.95,45.54,323900.0],["2024-10-31",45.54,45.61,43.6,44.04,254500.0],["2024-11-01",44.39,45.28,43.6,43.99,299700.0],["2024-11-04",44.03,44.66,43.53,44.37,290600.0],["2024-11-05",44.32,45.66,43.81,44.75,523800.0],["2024-11-06",47.35,48.77,46.2,48.04,806100.0],["2024-11-07",49.23,50.76,46.0,50.03,578200.0],["2024-11-08",49.54,54.47,49.54,54.0,645400.0],["2024-11-11",54.5,57.35,54.05,56.78,596200.0],["2024-11-12",56.11,57.81,55.75,55.89,562400.0],["2024-11-13",56.11,57.05,54.7,55.47,503100.0],["2024-11-14",55.63,55.71,52.65,52.74,416000.0],["2024-11-15",53.05,53.47,51.85,52.48,410600.0],["2024-11-18",52.25,53.78,51.53,52.89,388000.0],["2024-11-19",52.68,56.2,52.52,55.83,346300.0],["2024-11-20",55.83,57.34,55.33,57.26,335700.0],["2024-11-21",57.63,58.49,56.19,56.71,560300.0],["2024-11-22",56.7,60.16,56.52,59.11,603400.0],["2024-11-25",60.39,61.49,58.18,58.62,610700.0],["2024-11-26",58.4,58.81,56.0,58.75,349700.0],["2024-11-27",59.34,59.83,57.3,57.76,328000.0],["2024-11-29",57.96,58.5,57.41,58.14,228700.0],["2024-12-02",57.95,59.41,57.8,58.74,376900.0],["2024-12-03",58.84,59.42,56.9,58.24,420200.0],["2024-12-04",58.38,59.85,57.03,58.15,325300.0],["2024-12-05",57.64,58.56,56.4,56.52,195200.0],["2024-12-06",56.8,57.18,55.44,56.37,374600.0],["2024-12-09",56.7,57.43,55.22,56.36,293600.0],["2024-12-10",56.47,58.8,56.39,57.56,339800.0],["2024-12-11",58.03,59.95,57.83,57.92,297500.0],["2024-12-12",57.8,58.99,56.81,57.01,279200.0],["2024-12-13",57.01,57.64,55.93,57.47,326500.0],["2024-12-16",57.36,58.51,56.26,56.46,290100.0],["2024-12-17",56.49,59.47,56.05,56.69,368900.0],["2024-12-18",57.07,58.86,55.71,56.25,480500.0],["2024-12-19",56.69,57.52,54.17,54.95,672200.0],["2024-12-20",54.4,57.22,54.32,56.5,720600.0],["2024-12-23",56.46,57.66,55.65,57.04,219800.0],["2024-12-24",57.46,58.0,56.5,57.31,102100.0],["2024-12-26",56.63,57.89,56.46,57.67,173200.0],["2024-12-27",57.02,57.44,55.17,57.33,241000.0],["2024-12-30",56.7,56.97,54.95,55.3,221800.0],["2024-12-31",55.35,55.64,54.41,54.91,351800.0],["2025-01-02",55.15,57.27,55.01,55.11,374600.0],["2025-01-03",55.51,58.29,55.51,57.5,323900.0],["2025-01-06",57.39,58.76,57.03,57.61,316800.0],["2025-01-07",57.91,59.43,57.55,58.08,395000.0],["2025-01-08",57.85,59.79,57.28,59.53,497900.0],["2025-01-10",58.2,60.13,57.58,59.5,465600.0],["2025-01-13",58.87,60.11,58.02,59.62,487400.0],["2025-01-14",60.76,60.93,56.71,58.67,541300.0],["2025-01-15",55.09,59.11,53.0,57.55,1182000.0],["2025-01-16",57.73,57.99,56.32,56.35,425100.0],["2025-01-17",56.79,59.09,56.02,59.07,291400.0],["2025-01-21",59.44,60.15,58.49,59.56,382400.0],["2025-01-22",59.59,60.87,58.09,58.53,473800.0],["2025-01-23",58.33,58.94,57.07,57.42,282900.0],["2025-01-24",56.9,58.01,56.06,57.43,376100.0],["2025-01-27",57.34,59.84,56.91,59.72,411800.0],["2025-01-28",59.98,61.99,59.58,60.11,629500.0],["2025-01-29",59.97,60.56,58.6,58.98,272000.0],["2025-01-30",59.56,60.65,58.51,59.25,269800.0],["2025-01-31",59.09,60.57,58.15,58.54,317000.0],["2025-02-03",58.25,60.18,58.19,59.06,257300.0],["2025-02-04",59.0,60.2,58.44,59.43,304300.0],["2025-02-05",59.58,63.0,59.19,61.8,543400.0],["2025-02-06",61.85,62.15,59.54,59.7,295300.0],["2025-02-07",59.67,59.77,58.25,58.35,293900.0],["2025-02-10",58.24,59.17,56.65,58.65,286500.0],["2025-02-11",58.01,58.47,57.09,57.51,207100.0],["2025-02-12",56.5,56.72,54.45,56.02,417500.0],["2025-02-13",55.41,57.26,54.86,56.81,275100.0],["2025-02-14",57.06,57.7,56.47,57.09,343500.0],["2025-02-18",57.15,58.77,57.02,57.28,285600.0],["2025-02-19",56.99,58.16,56.72,57.78,301500.0],["2025-02-20",57.32,57.73,54.02,54.31,332600.0],["2025-02-21",54.91,54.91,51.84,52.0,414600.0],["2025-02-24",51.97,53.19,51.26,52.33,410600.0],["2025-02-25",52.07,52.7,50.35,52.52,515500.0],["2025-02-26",52.31,53.56,52.3,52.85,387100.0],["2025-02-27",54.83,55.41,49.22,49.62,669900.0],["2025-02-28",49.63,51.67,49.27,51.29,607100.0],["2025-03-03",51.2,52.0,48.71,49.51,855200.0],["2025-03-04",48.88,52.06,48.35,51.14,456400.0],["2025-03-05",50.71,51.93,50.66,51.53,511500.0],["2025-03-06",50.81,51.45,48.71,48.76,315400.0],["2025-03-07",48.43,50.36,47.08,49.56,459500.0],["2025-03-10",48.76,49.38,47.39,48.85,548200.0],["2025-03-11",49.1,49.1,46.86,47.81,343400.0],["2025-03-12",48.11,48.51,45.32,45.81,532600.0],["2025-03-13",45.78,46.36,45.23,45.39,247600.0],["2025-03-14",45.89,47.16,45.25,45.38,374700.0],["2025-03-17",45.37,47.83,45.28,47.6,438300.0],["2025-03-18",47.26,48.0,46.11,46.3,529200.0],["2025-03-19",46.26,47.55,45.85,47.43,373400.0],["2025-03-20",46.85,47.8,46.59,47.18,265000.0],["2025-03-21",46.5,47.44,45.13,46.26,830200.0],["2025-03-24",47.14,48.38,47.14,47.94,226000.0],["2025-03-25",47.76,48.75,47.22,47.96,346500.0],["2025-03-26",47.74,47.74,46.14,46.42,352500.0],["2025-03-27",46.47,46.72,45.4,46.07,422900.0],["2025-03-28",45.96,46.1,44.1,44.5,298100.0],["2025-03-31",43.73,44.7,42.53,44.62,465600.0],["2025-04-01",44.34,44.97,42.56,43.09,421200.0],["2025-04-02",42.48,44.85,42.48,44.31,334700.0],["2025-04-03",41.96,44.48,41.96,43.49,574500.0],["2025-04-04",42.72,43.12,41.37,41.92,768900.0],["2025-04-07",40.04,42.58,38.87,39.9,841600.0],["2025-04-08",41.62,41.62,37.76,38.6,878400.0],["2025-04-09",38.09,44.6,37.83,44.24,1065100.0],["2025-04-10",42.99,43.02,40.42,41.9,671100.0],["2025-04-11",41.33,41.79,39.64,41.25,601600.0],["2025-04-14",42.31,42.56,40.0,41.23,537500.0],["2025-04-15",40.65,42.37,40.55,42.02,437200.0],["2025-04-16",41.22,42.0,39.78,40.82,418400.0],["2025-04-17",40.72,41.59,40.56,41.23,343300.0],["2025-04-21",40.63,41.75,40.31,40.87,532700.0],["2025-04-22",41.55,41.79,39.32,39.42,502900.0],["2025-04-23",40.55,42.02,39.99,40.05,468800.0],["2025-04-24",40.19,41.15,39.63,41.09,427600.0],["2025-04-25",40.7,40.9,39.17,39.73,453300.0],["2025-04-28",40.01,40.51,38.34,38.74,447200.0],["2025-04-29",38.7,39.42,38.23,39.36,392500.0],["2025-04-30",38.98,38.98,37.93,38.02,384800.0],["2025-05-01",37.98,38.9,37.39,37.92,608200.0],["2025-05-02",38.43,39.42,38.06,38.95,512200.0],["2025-05-05",38.59,39.29,37.83,39.26,414600.0],["2025-05-06",38.75,38.86,37.48,38.45,481600.0],["2025-05-07",38.81,40.7,38.25,40.47,820500.0],["2025-05-08",40.25,42.43,38.62,41.87,1205500.0],["2025-05-09",41.78,43.0,41.37,41.73,974000.0],["2025-05-12",43.19,44.27,41.97,42.65,649500.0],["2025-05-13",42.49,44.41,41.85,43.64,558100.0],["2025-05-14",43.29,43.3,41.77,42.3,561100.0],["2025-05-15",42.26,42.55,40.97,41.49,444200.0],["2025-05-16",41.48,42.91,41.03,42.48,528100.0],["2025-05-19",41.93,43.25,41.91,42.54,492300.0],["2025-05-20",42.4,44.15,41.79,43.52,574200.0],["2025-05-21",42.96,43.14,40.97,41.07,439600.0],["2025-05-22",40.74,41.62,40.74,41.38,296900.0],["2025-05-23",40.52,41.31,40.37,40.92,300700.0],["2025-05-27",41.73,42.92,41.48,42.07,599500.0],["2025-05-28",42.09,42.47,41.53,42.1,433000.0],["2025-05-29",42.53,42.57,40.38,41.35,670600.0],["2025-05-30",41.27,42.12,40.54,41.3,715500.0],["2025-06-02",41.13,41.45,39.16,40.46,887500.0],["2025-06-03",40.49,41.66,40.45,41.57,404300.0],["2025-06-04",41.65,43.56,41.62,43.17,549300.0],["2025-06-05",43.56,44.06,42.54,43.4,406100.0],["2025-06-06",44.07,44.5,42.96,43.3,239400.0],["2025-06-09",43.92,44.12,42.87,43.82,262200.0],["2025-06-10",43.92,45.79,43.58,45.7,352500.0],["2025-06-11",45.83,45.97,43.79,44.18,311000.0],["2025-06-12",43.77,44.27,42.44,42.48,289400.0],["2025-06-13",41.48,42.81,41.4,42.67,445700.0],["2025-06-16",43.03,43.13,40.78,41.59,406900.0],["2025-06-17",41.22,41.84,40.97,41.5,447400.0],["2025-06-18",41.44,42.49,40.41,41.78,404500.0],["2025-06-20",42.03,42.75,41.65,42.02,610200.0],["2025-06-23",41.68,42.17,40.01,41.8,360900.0],["2025-06-24",42.1,43.51,41.17,43.34,419100.0],["2025-06-25",43.46,43.46,41.82,41.88,356900.0],["2025-06-26",41.76,42.14,40.74,41.66,467300.0],["2025-06-27",41.65,41.77,40.53,41.73,1134900.0],["2025-06-30",41.94,43.57,41.54,42.55,684900.0],["2025-07-01",41.9,43.51,41.45,41.6,450000.0],["2025-07-02",41.71,42.43,41.08,41.46,405400.0],["2025-07-03",41.44,41.81,40.9,41.74,161600.0],["2025-07-07",41.31,41.5,39.39,39.41,486100.0],["2025-07-08",39.72,41.11,39.6,40.17,688000.0],["2025-07-09",40.28,41.57,39.7,41.5,413400.0],["2025-07-10",41.38,42.61,40.12,41.23,595300.0],["2025-07-11",40.88,40.88,39.74,39.93,309800.0],["2025-07-14",39.8,40.46,39.58,39.82,495900.0],["2025-07-15",39.95,39.95,36.94,37.1,645700.0],["2025-07-16",37.04,37.49,35.96,37.12,964300.0],["2025-07-17",37.29,37.76,36.06,36.26,616300.0],["2025-07-18",36.89,37.09,35.18,35.34,545100.0],["2025-07-21",35.51,36.06,34.87,35.46,610500.0],["2025-07-22",35.57,38.21,35.57,37.98,556600.0],["2025-07-23",38.34,41.0,38.18,40.35,791800.0],["2025-07-24",40.12,40.31,39.06,39.72,411700.0],["2025-07-25",40.03,40.54,39.67,40.12,345100.0],["2025-07-28",40.23,41.49,40.12,41.45,500400.0],["2025-07-29",41.76,41.78,39.82,39.86,534300.0],["2025-07-30",40.27,41.71,40.11,40.66,620200.0],["2025-07-31",36.98,38.27,34.92,34.94,1876300.0],["2025-08-01",34.38,36.05,33.09,35.63,962800.0],["2025-08-04",35.8,37.91,35.02,37.58,692300.0],["2025-08-05",37.64,37.64,36.39,36.82,489400.0],["2025-08-06",36.65,36.79,35.23,36.29,569600.0],["2025-08-07",36.64,36.81,35.7,36.15,556200.0],["2025-08-08",35.88,36.52,35.28,36.24,450000.0],["2025-08-11",36.31,37.16,35.24,35.43,523900.0],["2025-08-12",35.65,36.95,35.54,36.54,468600.0],["2025-08-13",36.78,38.08,36.48,37.93,618200.0],["2025-08-14",37.39,37.74,35.6,35.77,442800.0],["2025-08-15",35.98,36.54,35.28,36.28,654700.0],["2025-08-18",36.29,37.5,36.2,36.32,600400.0],["2025-08-19",36.31,36.7,35.67,36.17,245100.0],["2025-08-20",36.24,36.47,35.25,35.36,270000.0],["2025-08-21",35.01,35.79,34.55,35.44,670600.0],["2025-08-22",35.58,37.36,35.55,37.03,758600.0],["2025-08-25",36.94,37.17,35.66,35.79,369200.0],["2025-08-26",35.79,36.83,35.53,36.45,828900.0],["2025-08-27",36.68,36.87,35.18,35.89,701800.0],["2025-08-28",36.07,36.08,35.36,35.89,379500.0],["2025-08-29",35.97,36.81,35.84,36.36,331100.0],["2025-09-02",35.77,36.61,34.31,34.6,549200.0],["2025-09-03",34.5,34.83,33.34,33.55,882300.0],["2025-09-04",33.42,34.57,33.36,33.67,1129800.0],["2025-09-05",33.83,34.44,33.18,34.05,653100.0],["2025-09-08",34.0,34.2,32.98,33.22,579800.0],["2025-09-09",33.16,33.4,32.11,32.54,812000.0],["2025-09-10",32.55,32.55,30.26,31.31,969900.0],["2025-09-11",31.38,33.92,31.35,33.53,1839100.0],["2025-09-12",33.35,33.38,31.72,32.18,818600.0],["2025-09-15",32.44,32.52,31.23,31.42,1222100.0],["2025-09-16",31.43,33.25,31.0,33.23,1134600.0],["2025-09-17",31.85,32.8,29.93,30.02,1683600.0],["2025-09-18",30.42,31.97,30.1,31.85,1025600.0],["2025-09-19",32.53,32.6,31.45,31.68,1575700.0],["2025-09-22",31.65,32.09,31.05,31.81,940300.0],["2025-09-23",31.66,31.85,30.87,31.21,797700.0],["2025-09-24",31.14,31.47,30.1,30.25,495200.0],["2025-09-25",29.96,30.0,29.24,29.84,548400.0],["2025-09-26",30.07,30.44,29.64,30.23,881100.0],["2025-09-29",30.28,32.05,29.88,31.79,1212200.0],["2025-09-30",31.76,31.98,30.57,31.47,491100.0],["2025-10-01",31.33,31.92,30.75,30.91,702000.0],["2025-10-02",31.02,31.58,30.5,31.52,463300.0],["2025-10-03",32.0,33.24,31.85,32.44,485000.0],["2025-10-06",32.53,33.84,32.35,33.74,507000.0],["2025-10-07",33.92,33.99,33.07,33.11,497300.0],["2025-10-08",33.48,34.45,32.94,34.13,384500.0],["2025-10-09",34.1,34.55,32.74,32.77,589600.0],["2025-10-10",33.01,33.01,31.34,31.85,553300.0],["2025-10-13",32.21,33.51,31.63,33.49,657500.0],["2025-10-14",33.3,35.7,32.9,34.64,884900.0],["2025-10-15",34.23,35.05,33.58,33.59,1075200.0],["2025-10-16",33.59,35.76,33.14,34.75,940300.0],["2025-10-17",34.38,35.32,33.91,35.32,582600.0],["2025-10-20",35.75,36.5,35.23,36.02,411100.0],["2025-10-21",35.89,36.87,35.29,36.45,415700.0],["2025-10-22",36.17,36.83,35.89,36.43,599400.0],["2025-10-23",36.24,36.95,35.83,35.99,499100.0],["2025-10-24",36.03,36.48,35.47,36.32,350400.0],["2025-10-27",36.35,36.88,35.82,36.47,421900.0],["2025-10-28",35.95,36.86,35.64,36.83,343500.0],["2025-10-29",36.61,36.99,34.84,34.88,628600.0],["2025-10-30",34.89,35.61,34.22,34.53,595200.0],["2025-10-31",34.48,35.64,33.76,35.06,635000.0],["2025-11-03",34.88,37.0,34.38,36.71,677700.0],["2025-11-04",36.25,36.71,35.62,36.25,611000.0],["2025-11-05",35.72,37.26,35.44,37.2,1304500.0],["2025-11-06",41.62,43.0,38.74,38.75,1892100.0],["2025-11-07",39.08,39.71,37.84,38.94,815800.0],["2025-11-10",39.71,39.86,38.01,38.99,465600.0],["2025-11-11",39.07,41.37,39.07,41.05,649400.0],["2025-11-12",40.63,41.66,40.37,40.44,647000.0],["2025-11-13",39.74,40.78,39.24,39.84,435300.0],["2025-11-14",39.26,40.76,39.25,39.86,424000.0],["2025-11-17",39.82,40.39,39.24,39.43,380700.0],["2025-11-18",39.47,40.04,38.67,39.03,361400.0],["2025-11-19",38.94,39.93,38.46,38.95,447300.0],["2025-11-20",39.51,39.86,37.51,37.85,402900.0],["2025-11-21",37.91,40.11,37.82,39.58,702000.0],["2025-11-24",39.6,40.13,38.33,38.88,1165300.0],["2025-11-25",39.41,42.64,39.29,42.54,1049000.0],["2025-11-26",42.09,42.68,40.09,40.37,664500.0],["2025-11-28",40.6,40.6,39.87,40.25,183900.0],["2025-12-01",39.78,40.43,38.73,38.82,422000.0],["2025-12-02",39.14,39.14,37.32,37.65,653500.0],["2025-12-03",37.81,38.19,37.35,37.39,767200.0],["2025-12-04",37.2,37.3,36.47,36.79,489000.0],["2025-12-05",36.75,37.0,35.85,36.23,351300.0],["2025-12-08",36.81,37.58,36.15,37.3,1028600.0],["2025-12-09",37.22,38.7,37.22,38.38,1045400.0],["2025-12-10",38.27,38.7,37.06,37.64,545600.0],["2025-12-11",37.76,37.98,37.04,37.39,424200.0],["2025-12-12",37.36,37.41,36.38,36.54,440600.0],["2025-12-15",36.95,36.95,36.32,36.49,463700.0],["2025-12-16",36.59,37.11,34.79,35.5,764500.0],["2025-12-17",35.52,36.97,35.39,36.4,538200.0],["2025-12-18",36.4,36.84,35.56,36.16,657300.0],["2025-12-19",35.99,36.81,35.53,36.05,1327300.0],["2025-12-22",36.25,38.09,35.7,37.37,676100.0],["2025-12-23",37.41,37.62,36.74,37.38,536300.0],["2025-12-24",37.22,37.96,36.93,37.56,161300.0],["2025-12-26",37.22,38.15,37.17,37.66,537200.0],["2025-12-29",37.28,37.96,37.15,37.59,456200.0],["2025-12-30",37.29,37.61,36.72,36.73,314600.0],["2025-12-31",36.7,37.14,35.98,36.01,384300.0],["2026-01-02",36.4,36.74,35.39,35.61,487500.0],["2026-01-05",35.42,37.3,35.33,37.08,423800.0],["2026-01-06",36.98,39.57,36.98,39.34,674900.0],["2026-01-07",39.67,41.3,39.57,40.35,1047400.0],["2026-01-08",39.88,41.65,39.5,40.73,669700.0],["2026-01-09",40.98,41.5,38.47,38.56,787700.0],["2026-01-12",38.48,38.61,36.12,36.59,480800.0],["2026-01-13",37.55,38.19,36.98,37.05,633100.0],["2026-01-14",36.74,37.77,35.99,37.33,555700.0],["2026-01-15",37.4,39.03,37.4,38.57,598200.0],["2026-01-16",38.74,39.07,37.36,37.4,427200.0],["2026-01-20",36.45,36.82,35.85,36.29,468800.0],["2026-01-21",36.69,38.15,36.4,37.72,397600.0],["2026-01-22",37.74,39.46,37.72,39.14,518800.0],["2026-01-23",39.14,39.48,37.29,37.85,485600.0],["2026-01-26",37.7,38.3,36.84,37.7,416600.0],["2026-01-27",37.4,38.09,36.03,36.58,420700.0],["2026-01-28",36.79,37.37,35.57,36.2,456200.0],["2026-01-29",36.05,36.71,35.55,36.5,374600.0],["2026-01-30",36.2,37.2,35.8,35.98,512900.0],["2026-02-02",36.01,37.15,35.82,36.94,341100.0],["2026-02-03",36.7,37.33,36.02,37.1,438100.0],["2026-02-04",37.15,37.59,36.07,36.88,470900.0],["2026-02-05",36.94,37.46,35.34,35.38,440200.0],["2026-02-06",35.69,36.54,34.83,36.19,498800.0],["2026-02-09",35.93,36.18,34.89,35.44,597600.0],["2026-02-10",35.77,36.56,35.4,35.59,255800.0],["2026-02-11",35.62,36.01,34.04,34.63,318800.0],["2026-02-12",34.69,35.09,33.58,33.97,302100.0],["2026-02-13",34.22,36.17,34.13,35.96,452100.0],["2026-02-17",36.06,37.32,35.47,36.82,465300.0],["2026-02-18",36.56,37.87,35.96,37.41,338800.0],["2026-02-19",37.23,38.38,36.77,38.17,480900.0],["2026-02-20",37.88,38.98,37.01,38.09,519800.0],["2026-02-23",38.03,38.65,37.39,38.25,510500.0],["2026-02-24",38.24,38.67,37.76,38.25,450700.0],["2026-02-25",38.14,38.38,36.63,37.09,661100.0],["2026-02-26",37.31,38.49,35.69,37.68,608600.0],["2026-02-27",36.66,36.75,35.01,35.68,522900.0],["2026-03-02",34.55,36.1,34.28,35.36,531500.0],["2026-03-03",34.32,34.86,33.6,34.39,440000.0],["2026-03-04",35.08,35.3,34.06,34.96,536200.0],["2026-03-05",34.31,34.86,33.55,34.0,500500.0],["2026-03-06",33.5,33.79,33.0,33.71,413200.0],["2026-03-09",33.19,34.36,32.86,34.12,558300.0],["2026-03-10",33.89,34.79,32.53,33.4,507100.0],["2026-03-11",33.25,33.29,32.73,32.88,340100.0],["2026-03-12",32.27,33.01,31.7,32.11,929200.0],["2026-03-13",32.5,32.65,31.16,32.54,604400.0],["2026-03-16",32.79,33.47,32.2,32.29,621200.0],["2026-03-17",32.61,33.03,32.11,32.5,444600.0],["2026-03-18",32.06,32.78,31.88,32.3,998100.0],["2026-03-19",32.3,33.09,31.83,32.74,865100.0],["2026-03-20",32.77,33.42,31.29,31.41,1201900.0],["2026-03-23",32.25,34.34,31.51,32.45,711100.0],["2026-03-24",32.03,33.5,32.02,33.08,567900.0],["2026-03-25",33.47,33.63,30.67,31.44,2017300.0],["2026-03-26",31.04,31.81,30.51,30.82,747200.0],["2026-03-27",30.64,30.64,28.95,29.34,732700.0],["2026-03-30",29.38,30.72,29.16,30.55,916300.0],["2026-03-31",31.27,32.3,31.06,32.17,951300.0],["2026-04-01",32.33,33.19,32.05,32.56,649000.0],["2026-04-02",31.82,35.2,31.28,34.14,1685800.0],["2026-04-06",34.1,34.63,33.47,34.08,409200.0],["2026-04-07",33.75,34.03,33.11,33.33,499000.0],["2026-04-08",34.67,34.91,33.7,34.03,493600.0],["2026-04-09",33.77,34.02,32.99,33.59,348100.0],["2026-04-10",33.55,33.92,33.17,33.7,239700.0],["2026-04-13",33.62,34.51,32.99,34.44,751400.0],["2026-04-14",34.42,35.42,34.42,35.14,488900.0],["2026-04-15",34.89,35.52,34.83,35.37,364300.0],["2026-04-16",35.23,35.5,33.49,33.77,380800.0],["2026-04-17",34.61,35.86,34.36,35.68,441100.0],["2026-04-20",35.58,36.0,35.02,35.81,439900.0],["2026-04-21",35.63,35.81,33.23,33.67,660000.0],["2026-04-22",33.92,34.39,33.46,34.37,457600.0],["2026-04-23",34.46,34.72,33.5,34.4,459800.0],["2026-04-24",34.33,35.89,33.95,35.64,565700.0],["2026-04-27",35.45,37.05,35.45,36.92,656900.0],["2026-04-28",37.07,37.61,35.31,35.65,838300.0],["2026-04-29",34.75,35.31,33.11,33.43,720200.0],["2026-04-30",33.43,35.07,33.27,34.73,761400.0],["2026-05-01",34.73,36.07,33.92,35.57,342400.0],["2026-05-04",35.49,36.6,35.22,36.49,538900.0],["2026-05-05",36.58,37.18,35.95,36.81,482400.0],["2026-05-06",37.59,38.09,36.37,36.78,828700.0],["2026-05-07",40.5,40.85,34.52,35.13,1192600.0],["2026-05-08",34.74,34.74,31.86,33.46,1541400.0],["2026-05-11",32.99,33.91,32.1,32.92,827700.0],["2026-05-12",33.13,33.76,32.71,32.94,486700.0],["2026-05-13",32.57,33.45,32.01,32.84,730400.0],["2026-05-14",33.03,33.93,32.58,33.14,453200.0],["2026-05-15",32.79,33.39,32.25,33.03,449000.0],["2026-05-18",33.03,35.06,33.03,34.87,524300.0],["2026-05-19",35.08,35.61,34.36,34.49,565700.0],["2026-05-20",34.59,35.72,34.15,35.4,634000.0],["2026-05-21",34.99,36.35,34.63,35.15,1071900.0],["2026-05-22",35.24,35.47,34.68,34.73,383200.0],["2026-05-26",34.8,35.42,34.44,34.97,465500.0],["2026-05-27",35.05,35.55,33.64,34.27,448900.0],["2026-05-28",34.21,34.81,33.67,34.24,397000.0],["2026-05-29",34.25,34.29,33.24,33.33,480600.0],["2026-06-01",32.93,33.97,32.14,32.82,530000.0],["2026-06-02",32.46,35.2,32.01,34.45,940700.0],["2026-06-03",34.43,35.92,34.02,34.74,599600.0],["2026-06-04",35.45,36.86,35.38,35.69,707300.0],["2026-06-05",35.73,36.91,35.73,36.3,558300.0],["2026-06-08",36.38,37.27,35.72,35.77,372000.0],["2026-06-09",36.67,37.71,36.43,37.03,628300.0],["2026-06-10",36.9,38.17,36.9,37.38,617800.0],["2026-06-11",37.34,39.05,36.81,38.57,505200.0],["2026-06-12",38.57,38.88,37.33,37.46,365000.0],["2026-06-15",37.47,38.59,37.21,38.29,476600.0],["2026-06-16",38.42,39.0,38.15,38.46,644400.0],["2026-06-17",38.46,39.61,38.22,39.13,777600.0],["2026-06-18",40.04,40.6,38.97,40.1,1686300.0],["2026-06-22",40.7,41.11,39.29,40.47,595900.0],["2026-06-23",40.5,41.02,39.98,40.39,430100.0],["2026-06-24",40.78,42.13,40.55,41.69,779700.0],["2026-06-25",41.68,43.53,41.61,42.9,554700.0],["2026-06-26",42.9,46.62,42.9,46.23,2336200.0],["2026-06-29",45.64,46.5,44.56,45.07,771900.0],["2026-06-30",45.32,45.45,43.53,44.49,743300.0],["2026-07-01",44.65,45.82,44.33,45.15,613500.0],["2026-07-02",45.58,47.06,45.21,46.98,640700.0],["2026-07-06",46.63,47.79,45.93,46.56,524531.102697],["2026-07-07",47.08,47.56,46.05,46.95,422920.191371],["2026-07-08",46.65,47.25,46.29,47.02,704815.025528],["2026-07-09",46.96,48.325,46.88,48.31,409499.2989],["2026-07-10",48.02,48.26,46.28,47,451850.690114],["2026-07-13",46.61,47.96,46.26,47.49,432209.499394],["2026-07-14",47.08,47.42,44.56,46.09,629974.521717],["2026-07-15",45.62,47.365,45.62,46.72,318917.78111],["2026-07-16",47.22,48.75,46.72,47.81,406303.52572],["2026-07-17",47.31,48.015,45.97,46.64,472153.654355],["2026-07-20",46.55,46.9,45.79,45.88,637094.575072],["2026-07-21",45.5,46.34,45.04,46.14,504372.873436],["2026-07-22",46.03,46.394,44.56,44.56,383707.74367],["2026-07-23",44.24,45.19,43.95,45.045,715020.516108],["2026-07-24",46.145,46.145,44.69,45.05,360247.372986],["2026-07-27",45.48,46.14,45.21,45.32,394659.186091],["2026-07-28",45.84,47,45.79,46.71,431258.484286],["2026-07-29",46.59,47.07,45.68,46.62,505468.020449],["2026-07-30",48.9,49.32,46.31,47.61,986880.292755],["2026-07-31",46.97,47.11,45.17,45.96,521461.622856],["2026-08-03",45.98,47.27,45.96,46.05,497859.619066],["2026-08-04",45.79,46.5,45.11,46.34,439569.970864],["2026-08-05",46.19,46.865,44.98,45.36,468832.104768],["2026-08-06",45.18,45.4,44.3281,44.75,334656.542963],["2026-08-07",44.83,45.565,44.35,45.09,472910.974871],["2026-08-10",44.48,44.71,43.15,44.55,70429.682785],["2026-08-11",44.3,45.27,44.0122,44.35,416861.131147],["2026-08-12",44.11,44.895,43.66,44.73,290760.582123],["2026-08-13",45.34,46.1251,43.74,44.54,527893.054494],["2026-08-14",44.53,44.55,43.65,44.2,276053.953481]]}