{"t":"INSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-11-21",1298.4375,1303.125,1190.625,1209.375,2045.0],["2000-11-22",1214.0625,1218.75,1190.625,1200.0,3120.0],["2000-11-24",1200.0,1218.75,1200.0,1200.0,1557.0],["2000-11-27",1218.75,1246.875,1200.0,1237.5,2634.0],["2000-11-28",1242.1875,1331.25,1237.5,1312.5,1309.0],["2000-11-29",1312.5,1340.625,1237.5,1312.5,1729.0],["2000-11-30",1312.5,2303.9062,1190.625,2240.625,4012.0],["2000-12-01",1800.0,1825.7812,1368.75,1443.75,4703.0],["2000-12-04",1453.125,1500.0,1387.5,1443.75,485.0],["2000-12-05",1462.5,1650.0,1368.75,1556.25,1395.0],["2000-12-06",1575.0,1790.625,1546.875,1706.25,2736.0],["2000-12-07",1757.8125,1950.0,1687.5,1790.625,1799.0],["2000-12-08",1912.5,2118.75,1818.75,1828.125,4227.0],["2000-12-11",1865.625,2390.625,1650.0,2315.625,4997.0],["2000-12-12",2334.375,2437.5,2100.0,2231.25,7061.0],["2000-12-13",2268.75,2287.5,1800.0,1931.25,3056.0],["2000-12-14",1950.0,1968.75,1612.5,1687.5,2357.0],["2000-12-15",1640.625,2135.1562,1556.25,1968.75,3111.0],["2000-12-18",2100.0,2193.75,1800.0,1809.375,2932.0],["2000-12-19",1837.5,2100.0,1687.5,1828.125,1565.0],["2000-12-20",1809.375,1809.375,1378.125,1565.625,2679.0],["2000-12-21",1521.0938,1556.25,1387.5,1443.75,3542.0],["2000-12-22",1668.75,1800.0,1556.25,1790.625,877.0],["2000-12-26",1790.625,1950.0,1696.875,1893.75,1074.0],["2000-12-27",1884.375,1950.0,1725.0,1734.375,1101.0],["2000-12-28",1720.3125,1762.5,1640.625,1762.5,645.0],["2000-12-29",1781.25,2025.0,1762.5,1856.25,1201.0],["2001-01-02",1898.4375,1950.0,1706.25,1753.125,321.0],["2001-01-03",1715.625,1950.0,1650.0,1828.125,2989.0],["2001-01-04",1774.2188,1912.5,1725.0,1725.0,1017.0],["2001-01-05",1800.0,1800.0,1593.75,1640.625,507.0],["2001-01-08",1668.75,1809.375,1612.5,1640.625,464.0],["2001-01-09",1638.2812,1687.5,1518.75,1556.25,297.0],["2001-01-10",1575.0,1781.25,1575.0,1575.0,1555.0],["2001-01-11",1715.625,1818.75,1687.5,1743.75,1793.0],["2001-01-12",1762.5,1800.0,1650.0,1743.75,2245.0],["2001-01-16",1734.375,1800.0,1687.5,1734.375,1115.0],["2001-01-17",1743.75,1790.625,1678.125,1715.625,2003.0],["2001-01-18",1760.1562,1837.5,1706.25,1800.0,2643.0],["2001-01-19",1818.75,2203.125,1743.75,2203.125,3039.0],["2001-01-22",2165.625,2175.0,1950.0,2090.625,2481.0],["2001-01-23",2076.5625,2090.625,1903.125,1987.5,1308.0],["2001-01-24",2025.0,2081.25,1950.0,2015.625,1604.0],["2001-01-25",2067.1875,2081.25,1650.0,1715.625,2051.0],["2001-01-26",1678.125,1762.5,1528.125,1584.375,3753.0],["2001-01-29",1612.5,1856.25,1603.125,1800.0,2053.0],["2001-01-30",1870.3125,1931.25,1734.375,1800.0,1007.0],["2001-01-31",1785.9375,1837.5,1743.75,1781.25,733.0],["2001-02-01",1800.0,2025.0,1797.6562,1992.1875,2443.0],["2001-02-02",1959.375,2175.0,1959.375,2100.0,3544.0],["2001-02-05",2146.875,2353.125,2146.875,2287.5,3363.0],["2001-02-06",2315.625,2362.5,2062.5,2146.875,2400.0],["2001-02-07",2306.25,2325.0,1875.0,1931.25,11059.0],["2001-02-08",1893.75,1912.5,1621.875,1668.75,9708.0],["2001-02-09",1671.0938,1678.125,1162.5,1218.75,17011.0],["2001-02-12",1265.625,1331.25,1228.125,1289.0625,4491.0],["2001-02-13",1291.4062,1312.5,1218.75,1256.25,3984.0],["2001-02-14",1265.625,1265.625,1012.5,1200.0,4215.0],["2001-02-15",1256.25,1256.25,1125.0,1134.375,2823.0],["2001-02-16",1122.6562,1153.125,1068.75,1106.25,2135.0],["2001-02-20",1143.75,1153.125,956.25,984.375,2965.0],["2001-02-21",1003.125,1012.5,890.625,914.0625,7171.0],["2001-02-22",904.6875,909.375,571.875,825.0,7226.0],["2001-02-23",825.0,853.125,731.25,834.375,1761.0],["2001-02-26",839.0625,956.25,825.0,900.0,2616.0],["2001-02-27",871.875,909.375,825.0,871.875,2272.0],["2001-02-28",878.9062,895.3125,693.75,750.0,4153.0],["2001-03-01",750.0,750.0,618.75,637.5,2401.0],["2001-03-02",660.9375,703.125,600.0,675.0,1925.0],["2001-03-05",696.0938,698.4375,600.0,618.75,1908.0],["2001-03-06",618.75,693.75,609.375,618.75,3255.0],["2001-03-07",675.0,1115.625,665.625,1031.25,12122.0],["2001-03-08",1012.5,1115.625,937.5,975.0,6696.0],["2001-03-09",900.0,956.25,829.6875,862.5,2729.0],["2001-03-12",848.4375,937.5,825.0,904.6875,1915.0],["2001-03-13",928.125,965.625,881.25,909.375,1499.0],["2001-03-14",857.8125,900.0,787.5,825.0,2867.0],["2001-03-15",848.4375,885.9375,796.875,815.625,1033.0],["2001-03-16",820.3125,853.125,712.5,752.3438,2007.0],["2001-03-19",775.7812,843.75,712.5,796.875,1821.0],["2001-03-20",806.25,881.25,712.5,759.375,1314.0],["2001-03-21",750.0,787.5,675.0,740.625,9322.0],["2001-03-22",740.625,787.5,660.9375,750.0,1651.0],["2001-03-23",752.3438,853.125,740.625,773.4375,1678.0],["2001-03-26",843.75,843.75,750.0,796.875,1453.0],["2001-03-27",787.5,796.875,721.875,759.375,1229.0],["2001-03-28",693.75,703.125,600.0,623.4375,2887.0],["2001-03-29",487.5,496.875,337.5,342.1875,16252.0],["2001-03-30",396.0938,398.4375,262.5,309.375,18963.0],["2001-04-02",351.5625,421.875,328.125,412.5,2704.0],["2001-04-03",417.1875,450.0,356.25,450.0,1542.0],["2001-04-04",461.7188,525.0,450.0,478.125,1661.0],["2001-04-05",525.0,525.0,459.375,482.8125,2630.0],["2001-04-06",459.375,506.25,428.9062,478.125,1408.0],["2001-04-09",510.0,523.5,465.0,502.5,1289.0],["2001-04-10",519.0,540.0,511.5,520.5,828.0],["2001-04-11",531.0,675.0,531.0,592.5,1517.0],["2001-04-12",607.5,618.0,525.0,528.0,1010.0],["2001-04-16",540.0,615.0,529.5,585.0,458.0],["2001-04-17",562.5,586.5,555.0,583.5,263.0],["2001-04-18",579.0,645.0,547.5,615.0,1309.0],["2001-04-19",615.0,748.5,600.0,718.5,1225.0],["2001-04-20",712.5,750.0,637.5,742.5,625.0],["2001-04-23",736.5,753.0,667.5,720.0,1170.0],["2001-04-24",721.5,751.5,675.0,720.0,723.0],["2001-04-25",748.5,751.5,682.5,711.0,924.0],["2001-04-26",741.0,765.0,684.0,735.0,1451.0],["2001-04-27",733.5,823.5,733.5,810.0,834.0],["2001-04-30",804.0,862.5,750.0,802.5,501.0],["2001-05-01",774.0,840.0,774.0,810.0,384.0],["2001-05-02",795.0,874.5,795.0,856.5,879.0],["2001-05-03",832.5,858.0,765.0,765.0,1325.0],["2001-05-04",760.5,817.5,697.5,781.5,1073.0],["2001-05-07",780.0,787.5,735.0,742.5,431.0],["2001-05-08",735.0,738.0,600.0,604.5,1811.0],["2001-05-09",603.0,652.5,600.0,636.0,627.0],["2001-05-10",634.5,660.0,612.0,621.0,512.0],["2001-05-11",628.5,628.5,600.0,600.0,279.0],["2001-05-14",600.0,630.0,562.5,591.0,1078.0],["2001-05-15",577.5,618.0,477.0,592.5,2849.0],["2001-05-16",592.5,600.0,516.0,517.5,3936.0],["2001-05-17",562.5,571.5,513.0,540.0,1576.0],["2001-05-18",531.0,541.5,507.0,516.0,767.0],["2001-05-21",531.0,570.0,525.0,555.0,945.0],["2001-05-22",607.5,613.5,555.0,559.5,2059.0],["2001-05-23",562.5,562.5,529.5,540.0,544.0],["2001-05-24",540.0,540.0,517.5,532.5,765.0],["2001-05-25",525.0,531.0,499.5,505.5,605.0],["2001-05-29",489.0,496.5,450.0,450.0,1817.0],["2001-05-30",445.5,453.0,405.0,420.0,1813.0],["2001-05-31",448.5,460.5,420.0,454.5,3401.0],["2001-06-01",453.0,481.5,442.5,465.0,849.0],["2001-06-04",465.0,484.5,448.5,484.5,1189.0],["2001-06-05",474.0,475.5,450.0,457.5,1081.0],["2001-06-06",465.0,465.0,450.0,457.5,626.0],["2001-06-07",457.5,487.5,450.0,472.5,873.0],["2001-06-08",462.0,483.0,427.5,445.5,360.0],["2001-06-11",447.0,450.0,417.0,445.5,338.0],["2001-06-12",450.0,451.5,432.0,442.5,432.0],["2001-06-13",442.5,457.5,442.5,450.0,459.0],["2001-06-14",448.5,454.5,420.0,448.5,2855.0],["2001-06-15",430.5,502.5,405.0,420.0,3750.0],["2001-06-18",454.5,454.5,342.0,357.0,493.0],["2001-06-19",375.0,375.0,280.5,300.0,2095.0],["2001-06-20",297.0,328.5,285.0,322.5,1405.0],["2001-06-21",300.0,313.5,300.0,301.5,1103.0],["2001-06-22",301.5,363.0,300.0,358.5,1454.0],["2001-06-25",336.0,363.0,288.0,310.5,993.0],["2001-06-26",307.5,325.5,292.5,304.5,2457.0],["2001-06-27",301.5,307.5,285.0,303.0,525.0],["2001-06-28",301.5,315.0,297.0,307.5,3977.0],["2001-06-29",301.5,345.0,294.0,304.5,4354.0],["2001-07-02",304.5,310.5,285.0,292.5,1870.0],["2001-07-03",292.5,315.0,285.0,313.5,747.0],["2001-07-05",381.0,480.0,306.0,310.5,11066.0],["2001-07-06",319.5,322.5,291.0,298.5,1331.0],["2001-07-09",303.0,304.5,270.0,292.5,2849.0],["2001-07-10",294.0,295.5,225.0,259.5,9179.0],["2001-07-11",250.5,253.5,172.5,205.5,7013.0],["2001-07-12",232.5,232.5,183.0,201.0,9044.0],["2001-07-13",202.5,217.5,187.5,210.0,2042.0],["2001-07-16",219.0,232.5,150.0,198.0,1637.0],["2001-07-17",187.5,195.0,172.5,178.5,5666.0],["2001-07-18",186.0,187.5,160.5,174.0,2155.0],["2001-07-19",192.0,198.0,162.0,168.0,4537.0],["2001-07-20",171.0,171.0,150.0,156.0,4274.0],["2001-07-23",162.0,165.0,150.0,151.5,5354.0],["2001-07-24",159.0,159.0,135.0,141.0,12085.0],["2001-07-25",142.5,147.0,132.0,135.0,6227.0],["2001-07-26",150.0,150.0,127.5,142.5,8515.0],["2001-07-27",145.5,145.5,141.0,141.0,1914.0],["2001-07-30",144.0,148.5,139.5,142.5,3356.0],["2001-07-31",141.0,172.5,139.5,150.0,4994.0],["2001-08-01",154.5,156.0,141.0,147.0,2214.0],["2001-08-02",150.0,151.5,141.0,141.0,2005.0],["2001-08-03",142.5,157.5,141.0,150.0,4134.0],["2001-08-06",147.0,153.0,142.5,150.0,2229.0],["2001-08-07",144.0,147.0,141.0,144.0,1718.0],["2001-08-08",144.0,144.0,108.0,120.0,5781.0],["2001-08-09",114.0,118.5,100.5,106.5,1857.0],["2001-08-10",114.0,124.5,106.5,123.0,1065.0],["2001-08-13",121.5,129.0,102.0,109.5,689.0],["2001-08-14",118.5,118.5,106.5,106.5,590.0],["2001-08-15",108.0,111.0,100.5,108.0,481.0],["2001-08-16",105.0,112.5,97.5,111.0,452.0],["2001-08-17",111.0,111.0,102.0,111.0,531.0],["2001-08-20",109.5,109.5,88.5,99.0,894.0],["2001-08-21",100.5,100.5,88.5,90.0,1135.0],["2001-08-22",94.5,97.5,82.5,96.0,740.0],["2001-08-23",90.0,90.0,75.0,76.5,1923.0],["2001-08-24",79.5,82.5,64.5,69.0,1717.0],["2001-08-27",69.0,79.5,67.5,75.0,3311.0],["2001-08-28",76.5,90.0,70.5,84.0,7463.0],["2001-08-29",84.0,91.5,72.0,75.0,1647.0],["2001-08-30",78.0,81.0,60.0,64.5,12372.0],["2001-08-31",66.0,69.0,48.0,54.0,9995.0],["2001-09-04",60.0,76.5,57.0,63.0,3769.0],["2001-09-05",69.0,75.0,64.5,72.0,1279.0],["2001-09-06",72.0,72.0,61.5,66.0,519.0],["2001-09-07",69.0,73.5,63.0,63.0,513.0],["2001-09-10",70.5,70.5,63.0,69.0,641.0],["2001-09-17",63.0,70.5,58.5,63.0,1551.0],["2001-09-18",66.0,67.5,58.5,64.5,481.0],["2001-09-19",66.0,70.5,63.0,67.5,702.0],["2001-09-20",69.0,72.0,61.5,63.0,424.0],["2001-09-21",60.0,72.0,57.0,63.0,597.0],["2001-09-24",64.5,67.5,57.0,64.5,471.0],["2001-09-25",64.5,67.5,57.0,58.5,354.0],["2001-09-26",61.5,63.0,57.0,60.0,258.0],["2001-09-27",58.5,66.0,54.0,64.5,709.0],["2001-09-28",66.0,69.0,57.0,58.5,1454.0],["2001-10-01",66.0,66.0,43.5,55.5,1643.0],["2001-10-02",52.5,57.0,48.0,52.5,884.0],["2001-10-03",52.5,60.0,49.5,57.0,629.0],["2001-10-04",58.5,66.0,45.0,52.5,2660.0],["2001-10-05",54.0,58.5,51.0,57.0,391.0],["2001-10-08",52.5,58.5,52.5,52.5,163.0],["2001-10-09",55.5,61.5,52.5,57.0,844.0],["2001-10-10",57.0,64.5,57.0,64.5,438.0],["2001-10-11",63.0,72.0,63.0,70.5,1129.0],["2001-10-12",70.5,73.5,63.0,72.0,795.0],["2001-10-15",72.0,84.0,67.5,84.0,561.0],["2001-10-16",85.5,103.5,82.5,87.0,1603.0],["2001-10-17",87.0,102.0,82.5,102.0,2805.0],["2001-10-18",109.5,157.5,108.0,139.5,7339.0],["2001-10-19",157.5,162.0,144.0,153.0,3697.0],["2001-10-22",172.5,186.0,150.0,177.0,2099.0],["2001-10-23",177.0,180.0,145.5,153.0,3562.0],["2001-10-24",154.5,157.5,117.0,130.5,2493.0],["2001-10-25",135.0,159.0,120.0,157.5,2813.0],["2001-10-26",150.0,202.5,150.0,160.5,7164.0],["2001-10-29",157.5,162.0,135.0,138.0,3203.0],["2001-10-30",139.5,141.0,115.5,121.5,3069.0],["2001-10-31",120.0,123.0,93.0,102.0,4217.0],["2001-11-01",105.0,111.0,99.0,103.5,1509.0],["2001-11-02",102.0,103.5,91.5,99.0,1349.0],["2001-11-05",100.5,111.0,94.5,99.0,1887.0],["2001-11-06",99.0,102.0,91.5,99.0,793.0],["2001-11-07",94.5,99.0,81.0,82.5,7833.0],["2001-11-08",85.5,93.0,82.5,88.5,2762.0],["2001-11-09",90.0,90.0,81.0,82.5,1024.0],["2001-11-12",90.0,90.0,78.0,85.5,1781.0],["2001-11-13",90.0,108.0,84.0,108.0,4357.0],["2001-11-14",108.0,127.5,105.0,121.5,2913.0],["2001-11-15",123.0,136.5,121.5,135.0,2056.0],["2001-11-16",139.5,163.5,133.5,156.0,4276.0],["2001-11-19",165.0,178.5,130.5,139.5,3115.0],["2001-11-20",135.0,139.5,120.0,130.5,1457.0],["2001-11-21",130.5,138.0,127.5,133.5,948.0],["2001-11-23",136.5,147.0,129.0,142.5,345.0],["2001-11-26",151.5,159.0,142.5,147.0,1038.0],["2001-11-27",147.0,148.5,127.5,132.0,2365.0],["2001-11-28",135.0,138.0,115.5,123.0,1060.0],["2001-11-29",126.0,130.5,108.0,112.5,2087.0],["2001-11-30",127.5,127.5,108.0,108.0,1036.0],["2001-12-03",106.5,123.0,106.5,123.0,660.0],["2001-12-04",133.5,144.0,112.5,120.0,3094.0],["2001-12-05",124.5,135.0,118.5,126.0,3113.0],["2001-12-06",133.5,133.5,108.0,130.5,4175.0],["2001-12-07",121.5,133.5,120.0,132.0,924.0],["2001-12-10",127.5,135.0,120.0,121.5,232.0],["2001-12-11",130.5,168.0,124.5,165.0,8005.0],["2001-12-12",165.0,169.5,142.5,163.5,1607.0],["2001-12-13",154.5,286.5,148.5,195.0,19314.0],["2001-12-14",201.0,201.0,151.5,166.5,15159.0],["2001-12-17",169.5,184.5,153.0,169.5,5413.0],["2001-12-18",168.0,180.0,165.0,175.5,4497.0],["2001-12-19",172.5,202.5,172.5,195.0,3441.0],["2001-12-20",202.5,222.0,174.0,180.0,3783.0],["2001-12-21",195.0,196.5,174.0,183.0,2466.0],["2001-12-24",192.0,202.5,178.5,187.5,2028.0],["2001-12-26",190.5,210.0,187.5,204.0,2155.0],["2001-12-27",199.5,207.0,180.0,186.0,4457.0],["2001-12-28",193.5,195.0,178.5,195.0,2493.0],["2001-12-31",190.5,195.0,181.5,183.0,2465.0],["2002-01-02",240.0,250.5,213.0,247.5,15210.0],["2002-01-03",247.5,255.0,226.5,229.5,8837.0],["2002-01-04",238.5,238.5,204.0,219.0,5261.0],["2002-01-07",223.5,234.0,219.0,225.0,3936.0],["2002-01-08",232.5,232.5,225.0,228.0,2133.0],["2002-01-09",231.0,232.5,205.5,207.0,4569.0],["2002-01-10",208.5,208.5,195.0,195.0,2773.0],["2002-01-11",199.5,199.5,177.0,181.5,4439.0],["2002-01-14",184.5,187.5,150.0,162.0,4762.0],["2002-01-15",163.5,184.5,159.0,183.0,7987.0],["2002-01-16",180.0,184.5,160.5,165.0,4529.0],["2002-01-17",175.5,180.0,156.0,159.0,5310.0],["2002-01-18",165.0,165.0,150.0,156.0,3359.0],["2002-01-22",157.5,157.5,135.0,138.0,3536.0],["2002-01-23",133.5,145.5,127.5,139.5,2653.0],["2002-01-24",141.0,181.5,141.0,177.0,12059.0],["2002-01-25",183.0,193.5,171.0,189.0,3921.0],["2002-01-28",189.0,201.0,186.0,195.0,4204.0],["2002-01-29",193.5,199.5,169.5,183.0,2569.0],["2002-01-30",181.5,183.0,159.0,168.0,5549.0],["2002-01-31",166.5,177.0,166.5,169.5,921.0],["2002-02-01",174.0,183.0,165.0,174.0,2020.0],["2002-02-04",168.0,177.0,157.5,169.5,1471.0],["2002-02-05",160.5,172.5,157.5,162.0,2440.0],["2002-02-06",166.5,183.0,150.0,165.0,5159.0],["2002-02-07",172.5,183.0,159.0,159.0,1911.0],["2002-02-08",168.0,174.0,159.0,169.5,2239.0],["2002-02-11",168.0,202.5,168.0,187.5,7075.0],["2002-02-12",187.5,187.5,165.0,168.0,3317.0],["2002-02-13",169.5,172.5,156.0,165.0,6293.0],["2002-02-14",169.5,171.0,153.0,163.5,2396.0],["2002-02-15",163.5,163.5,153.0,157.5,2139.0],["2002-02-19",166.5,166.5,138.0,148.5,2473.0],["2002-02-20",150.0,157.5,138.0,144.0,2286.0],["2002-02-21",142.5,142.5,132.0,138.0,1254.0],["2002-02-22",133.5,139.5,127.5,133.5,1147.0],["2002-02-25",133.5,138.0,123.0,127.5,821.0],["2002-02-26",129.0,135.0,124.5,124.5,1439.0],["2002-02-27",124.5,132.0,121.5,123.0,1223.0],["2002-02-28",127.5,132.0,121.5,127.5,1523.0],["2002-03-01",141.0,148.5,133.5,148.5,3057.0],["2002-03-04",139.5,165.0,129.0,135.0,5683.0],["2002-03-05",138.0,145.5,130.5,138.0,4889.0],["2002-03-06",141.0,174.0,138.0,171.0,9143.0],["2002-03-07",174.0,177.0,159.0,175.5,4934.0],["2002-03-08",175.5,183.0,148.5,150.0,7110.0],["2002-03-11",153.0,154.5,135.0,139.5,8871.0],["2002-03-12",139.5,142.5,124.5,129.0,6421.0],["2002-03-13",132.0,136.5,124.5,126.0,4143.0],["2002-03-14",150.0,153.0,129.0,135.0,22045.0],["2002-03-15",135.0,138.0,127.5,135.0,5143.0],["2002-03-18",135.0,141.0,127.5,130.5,3481.0],["2002-03-19",129.0,136.5,129.0,132.0,5745.0],["2002-03-20",136.5,138.0,124.5,124.5,4694.0],["2002-03-21",129.0,129.0,118.5,121.5,4010.0],["2002-03-22",123.0,123.0,103.5,106.5,8307.0],["2002-03-25",111.0,111.0,88.5,93.0,9633.0],["2002-03-26",117.0,120.0,99.0,103.5,31943.0],["2002-03-27",97.5,103.5,91.5,99.0,9859.0],["2002-03-28",102.0,103.5,93.0,99.0,4165.0],["2002-04-01",102.0,102.0,91.5,94.5,4639.0],["2002-04-02",99.0,105.0,96.0,100.5,4595.0],["2002-04-03",100.5,103.5,93.0,94.5,4676.0],["2002-04-04",96.0,96.0,87.0,91.5,3620.0],["2002-04-05",93.0,93.0,76.5,79.5,7130.0],["2002-04-08",81.0,81.0,67.5,72.0,4206.0],["2002-04-09",69.0,78.0,64.5,75.0,5829.0],["2002-04-10",78.0,78.0,69.0,76.5,1923.0],["2002-04-11",78.0,81.0,75.0,81.0,4131.0],["2002-04-12",84.0,96.0,79.5,91.5,5828.0],["2002-04-15",91.5,94.5,82.5,88.5,2662.0],["2002-04-16",88.5,90.0,82.5,85.5,3846.0],["2002-04-17",88.5,90.0,79.5,82.5,4810.0],["2002-04-18",84.0,112.5,79.5,99.0,10017.0],["2002-04-19",106.5,127.5,102.0,105.0,9725.0],["2002-04-22",105.0,108.0,85.5,96.0,5549.0],["2002-04-23",93.0,96.0,81.0,93.0,4466.0],["2002-04-24",91.5,93.0,87.0,91.5,1929.0],["2002-04-25",91.5,93.0,78.0,88.5,2550.0],["2002-04-26",85.5,91.5,81.0,85.5,1541.0],["2002-04-29",85.5,85.5,78.0,78.0,1620.0],["2002-04-30",81.0,88.5,75.0,85.5,1948.0],["2002-05-01",84.0,88.5,81.0,88.5,648.0],["2002-05-02",81.0,87.0,75.0,82.5,2425.0],["2002-05-03",82.5,87.0,75.0,76.5,1503.0],["2002-05-06",76.5,79.5,55.5,66.0,4493.0],["2002-05-07",51.0,61.5,49.5,58.5,4577.0],["2002-05-08",57.0,63.0,54.0,61.5,5409.0],["2002-05-09",60.0,61.5,51.0,51.0,1934.0],["2002-05-10",54.0,55.5,48.0,51.0,2877.0],["2002-05-13",52.5,58.5,51.0,55.5,14611.0],["2002-05-14",60.0,66.0,57.0,58.5,9401.0],["2002-05-15",66.0,72.0,60.0,63.0,12857.0],["2002-05-16",63.0,64.5,54.0,58.5,3660.0],["2002-05-17",61.5,63.0,52.5,58.5,5235.0],["2002-05-20",55.5,60.0,52.5,54.0,1767.0],["2002-05-21",69.0,75.0,61.5,66.0,14099.0],["2002-05-22",67.5,67.5,58.5,61.5,3537.0],["2002-05-23",63.0,66.0,58.5,64.5,2499.0],["2002-05-24",64.5,64.5,58.5,60.0,2031.0],["2002-05-28",63.0,63.0,58.5,61.5,2084.0],["2002-05-29",60.0,61.5,54.0,58.5,1477.0],["2002-05-30",57.0,63.0,54.0,60.0,2120.0],["2002-05-31",57.0,58.5,54.0,54.0,1839.0],["2002-06-03",54.0,57.0,52.5,55.5,1100.0],["2002-06-04",58.5,60.0,46.5,51.0,6374.0],["2002-06-05",52.5,52.5,43.5,46.5,4776.0],["2002-06-06",48.0,51.0,43.5,45.0,4907.0],["2002-06-07",39.0,45.0,37.5,43.5,5603.0],["2002-06-10",45.0,46.5,39.0,40.5,2016.0],["2002-06-11",42.0,46.5,40.5,43.5,3739.0],["2002-06-12",40.5,45.0,39.0,45.0,1478.0],["2002-06-13",43.5,43.5,39.0,42.0,2329.0],["2002-06-14",39.0,42.0,37.5,39.0,3101.0],["2002-06-17",39.0,42.0,37.5,40.5,1229.0],["2002-06-18",42.0,42.0,39.0,39.0,870.0],["2002-06-19",40.5,43.5,37.5,43.5,2955.0],["2002-06-20",42.0,45.0,37.5,39.0,808.0],["2002-06-21",40.5,42.0,33.0,34.5,7105.0],["2002-06-24",34.5,36.0,28.5,30.0,6446.0],["2002-06-25",30.0,34.5,28.5,30.0,4275.0],["2002-06-26",25.5,30.0,16.5,27.0,5897.0],["2002-06-27",27.0,39.0,25.5,39.0,4364.0],["2002-06-28",39.0,60.0,31.5,49.5,10683.0],["2002-07-01",46.5,51.0,43.5,45.0,3001.0],["2002-07-02",43.5,46.5,31.5,31.5,3953.0],["2002-07-03",30.0,31.5,24.0,27.0,18655.0],["2002-07-05",31.5,31.5,25.5,27.0,6359.0],["2002-07-08",28.5,30.0,22.5,24.0,9401.0],["2002-07-09",27.0,27.0,24.0,25.5,4664.0],["2002-07-10",28.5,30.0,24.0,25.5,2157.0],["2002-07-11",25.5,27.0,24.0,25.5,1332.0],["2002-07-12",27.0,28.5,25.5,25.5,1370.0],["2002-07-15",27.0,27.0,24.0,24.0,1552.0],["2002-07-16",27.0,33.0,25.5,28.5,6645.0],["2002-07-17",31.5,33.0,28.5,28.5,2961.0],["2002-07-18",28.5,31.5,27.0,28.5,1121.0],["2002-07-19",30.0,30.0,27.0,28.5,1383.0],["2002-07-22",27.0,28.5,25.5,27.0,1561.0],["2002-07-23",28.5,31.5,27.0,27.0,1758.0],["2002-07-24",25.5,30.0,24.0,28.5,2176.0],["2002-07-25",30.0,31.5,24.0,25.5,3817.0],["2002-07-26",27.0,27.0,21.0,24.0,1942.0],["2002-07-29",24.0,25.5,22.5,24.0,1797.0],["2002-07-30",22.5,25.5,21.0,24.0,2036.0],["2002-07-31",22.5,25.5,21.0,22.5,4893.0],["2002-08-01",24.0,24.0,21.0,21.0,2131.0],["2002-08-02",21.0,22.5,21.0,21.0,1299.0],["2002-08-05",21.0,24.0,21.0,22.5,989.0],["2002-08-06",22.5,24.0,21.0,22.5,1572.0],["2002-08-07",19.5,19.5,16.5,16.5,6470.0],["2002-08-08",16.5,19.5,16.5,16.5,3981.0],["2002-08-09",18.0,18.0,15.0,16.5,2049.0],["2002-08-12",18.0,18.0,15.0,16.5,1376.0],["2002-08-13",21.0,28.5,21.0,22.5,21497.0],["2002-08-14",28.5,43.5,27.0,43.5,49148.0],["2002-08-15",58.5,60.0,43.5,43.5,64067.0],["2002-08-16",45.0,46.5,34.5,37.5,25005.0],["2002-08-19",37.5,39.0,34.5,37.5,14185.0],["2002-08-20",39.0,39.0,34.5,36.0,7029.0],["2002-08-21",34.5,36.0,33.0,34.5,8199.0],["2002-08-22",39.0,43.5,36.0,40.5,20486.0],["2002-08-23",42.0,42.0,36.0,37.5,6942.0],["2002-08-26",40.5,43.5,37.5,39.0,6091.0],["2002-08-27",42.0,42.0,37.5,40.5,6927.0],["2002-08-28",46.5,51.0,42.0,43.5,33759.0],["2002-08-29",40.5,42.0,36.0,36.0,24186.0],["2002-08-30",37.5,37.5,34.5,37.5,6351.0],["2002-09-03",36.0,36.0,33.0,36.0,11923.0],["2002-09-04",55.5,57.0,42.0,45.0,119173.0],["2002-09-05",42.0,42.0,36.0,37.5,50985.0],["2002-09-06",39.0,39.0,34.5,34.5,32330.0],["2002-09-09",36.0,36.0,33.0,34.5,24001.0],["2002-09-10",34.5,36.0,31.5,33.0,9575.0],["2002-09-11",34.5,39.0,33.0,34.5,23925.0],["2002-09-12",34.5,36.0,33.0,34.5,12419.0],["2002-09-13",34.5,34.5,28.5,31.5,35996.0],["2002-09-16",31.5,33.0,27.0,27.0,7959.0],["2002-09-17",28.5,28.5,24.0,27.0,11952.0],["2002-09-18",28.5,30.0,24.0,30.0,15969.0],["2002-09-19",30.0,33.0,28.5,31.5,19497.0],["2002-09-20",33.0,34.5,30.0,30.0,14337.0],["2002-09-23",30.0,30.0,27.0,30.0,8298.0],["2002-09-24",28.5,28.5,24.0,27.0,17049.0],["2002-09-25",27.0,27.0,24.0,25.5,8296.0],["2002-09-26",25.5,27.0,24.0,24.0,5056.0],["2002-09-27",24.0,25.5,22.5,24.0,4247.0],["2002-09-30",24.0,24.0,21.0,21.0,6029.0],["2002-10-01",21.0,27.0,12.0,24.0,5219.0],["2002-10-02",21.0,22.5,18.0,22.5,1945.0],["2002-10-03",22.5,24.0,21.0,24.0,3985.0],["2002-10-04",24.0,28.5,21.0,24.0,1685.0],["2002-10-07",24.0,24.0,19.5,19.5,2995.0],["2002-10-08",22.5,24.0,19.5,19.5,4886.0],["2002-10-09",21.0,21.0,19.5,19.5,2079.0],["2002-10-10",22.5,25.5,22.5,24.0,13141.0],["2002-10-11",24.0,25.5,22.5,24.0,4163.0],["2002-10-14",22.5,24.0,22.5,24.0,2071.0],["2002-10-15",25.5,27.0,24.0,24.0,9479.0],["2002-10-16",27.0,28.5,24.0,25.5,11030.0],["2002-10-17",27.0,28.5,25.5,27.0,6056.0],["2002-10-18",28.5,28.5,25.5,28.5,2305.0],["2002-10-21",27.0,28.5,22.5,25.5,18613.0],["2002-10-22",22.5,24.0,22.5,24.0,7455.0],["2002-10-23",22.5,25.5,22.5,24.0,6663.0],["2002-10-24",24.0,25.5,22.5,24.0,6809.0],["2002-10-25",25.5,27.0,22.5,25.5,8994.0],["2002-10-28",30.0,34.5,28.5,31.5,58993.0],["2002-10-29",31.0,31.0,21.3,22.0,12510.0],["2002-10-30",22.2,24.0,21.2,22.5,10930.0],["2002-10-31",23.1,23.5,21.8,22.3,4300.0],["2002-11-01",22.3,22.3,18.8,21.0,11050.0],["2002-11-04",21.0,21.0,18.0,20.2,19370.0],["2002-11-05",20.3,20.3,18.1,18.4,6910.0],["2002-11-06",18.9,20.8,18.2,19.9,8420.0],["2002-11-07",19.5,19.5,18.3,19.0,51770.0],["2002-11-08",19.0,19.7,18.5,19.4,55220.0],["2002-11-11",18.7,19.4,16.7,18.0,4920.0],["2002-11-12",18.3,19.9,17.0,17.9,14020.0],["2002-11-13",18.0,18.7,17.4,17.7,5420.0],["2002-11-14",18.0,18.5,17.1,17.6,2190.0],["2002-11-15",18.3,19.0,16.6,17.6,3640.0],["2002-11-18",16.5,18.6,16.5,17.5,3810.0],["2002-11-19",17.6,17.6,16.5,16.8,5410.0],["2002-11-20",16.3,16.9,16.0,16.8,4300.0],["2002-11-21",17.0,19.9,17.0,18.8,15260.0],["2002-11-22",18.8,18.8,16.1,17.2,9820.0],["2002-11-25",17.3,18.0,16.5,16.9,5290.0],["2002-11-26",17.3,17.3,16.1,17.0,5500.0],["2002-11-27",17.3,18.7,16.9,17.8,27040.0],["2002-11-29",18.6,22.5,18.3,20.3,32200.0],["2002-12-02",22.4,23.0,19.3,20.2,38840.0],["2002-12-03",19.5,20.0,17.0,17.1,26890.0],["2002-12-04",17.0,18.3,16.1,17.2,14710.0],["2002-12-05",17.9,17.9,15.5,16.1,10070.0],["2002-12-06",15.3,16.0,14.1,14.6,15850.0],["2002-12-09",14.6,14.8,13.1,13.9,6920.0],["2002-12-10",14.4,14.5,12.5,12.6,16350.0],["2002-12-11",12.7,13.5,11.7,12.6,3410.0],["2002-12-12",12.7,15.3,12.6,13.6,14350.0],["2002-12-13",14.2,15.1,12.5,13.3,3320.0],["2002-12-16",10.8,14.2,10.8,12.4,5510.0],["2002-12-17",12.0,12.7,11.0,11.7,4130.0],["2002-12-18",11.3,11.4,10.9,11.0,4520.0],["2002-12-19",11.0,11.1,9.4,10.1,11990.0],["2002-12-20",10.7,13.7,9.0,11.4,46250.0],["2002-12-23",11.4,12.1,10.0,10.0,20140.0],["2002-12-24",9.7,11.1,9.6,10.3,14410.0],["2002-12-26",10.8,10.8,9.7,9.7,9000.0],["2002-12-27",9.8,10.0,9.5,9.5,7720.0],["2002-12-30",9.9,9.9,9.0,9.0,9170.0],["2002-12-31",9.2,9.7,9.0,9.7,5320.0],["2003-01-02",9.7,10.0,9.5,9.9,4070.0],["2003-01-03",9.8,10.4,9.6,10.0,7520.0],["2003-01-06",10.0,11.5,10.0,11.5,17300.0],["2003-01-07",12.4,13.3,11.6,12.4,52850.0],["2003-01-08",12.5,12.5,10.1,11.1,17250.0],["2003-01-09",11.1,11.1,10.0,10.5,31460.0],["2003-01-10",10.7,11.0,10.3,10.7,13590.0],["2003-01-13",10.8,10.8,10.4,10.5,18200.0],["2003-01-14",11.6,12.5,11.0,11.9,34400.0],["2003-01-15",12.4,12.4,10.7,12.1,30820.0],["2003-01-16",11.6,11.9,11.0,11.2,6800.0],["2003-01-17",11.0,11.4,10.8,11.0,14670.0],["2003-01-21",11.0,11.2,10.1,10.2,14760.0],["2003-01-22",9.8,10.3,9.1,9.5,18770.0],["2003-01-23",9.5,9.8,9.0,9.2,24720.0],["2003-01-24",9.1,9.3,8.9,9.0,7850.0],["2003-01-27",9.2,9.2,8.5,9.1,16310.0],["2003-01-28",9.3,9.3,8.3,8.3,5690.0],["2003-01-29",8.2,8.3,7.6,8.0,17560.0],["2003-01-30",8.3,8.4,8.0,8.3,5250.0],["2003-01-31",8.1,8.4,7.3,8.3,11010.0],["2003-02-03",8.0,8.0,7.2,7.3,11980.0],["2003-02-04",7.1,7.2,6.5,7.0,12230.0],["2003-02-05",7.2,7.5,6.5,7.4,9130.0],["2003-02-06",7.3,8.1,6.7,6.9,15170.0],["2003-02-07",6.8,7.2,6.6,7.0,1910.0],["2003-02-10",6.7,7.2,6.7,7.2,2160.0],["2003-02-11",7.2,7.5,7.0,7.4,3510.0],["2003-02-12",7.5,7.5,6.8,6.8,3630.0],["2003-02-13",7.4,7.4,6.3,6.8,6390.0],["2003-02-14",6.9,7.2,6.7,6.8,4790.0],["2003-02-18",7.5,8.2,7.3,7.8,20550.0],["2003-02-19",7.9,9.2,7.6,9.0,31140.0],["2003-02-20",9.1,9.2,8.5,8.7,13800.0],["2003-02-21",8.5,8.9,7.5,8.0,2890.0],["2003-02-24",7.5,8.4,7.5,7.9,3610.0],["2003-02-25",7.7,7.7,6.7,7.5,3610.0],["2003-02-26",7.2,7.3,6.0,7.1,5660.0],["2003-02-27",7.2,7.2,6.8,7.0,1120.0],["2003-02-28",7.2,7.5,7.0,7.2,2060.0],["2003-03-03",7.4,7.4,6.9,7.2,5270.0],["2003-03-04",7.2,7.2,6.8,7.0,2970.0],["2003-03-05",7.0,7.0,6.6,7.0,2760.0],["2003-03-06",7.0,8.3,6.8,7.9,14770.0],["2003-03-07",8.0,8.0,7.6,8.0,2010.0],["2003-03-10",7.7,8.9,7.7,8.7,9250.0],["2003-03-11",9.0,9.5,9.0,9.0,12030.0],["2003-03-12",9.1,10.1,8.9,9.7,21060.0],["2003-03-13",10.0,10.6,10.0,10.3,16420.0],["2003-03-14",10.4,10.4,8.7,9.1,18580.0],["2003-03-17",9.3,9.3,8.5,9.0,14510.0],["2003-03-18",9.3,9.6,8.9,8.9,11590.0],["2003-03-19",8.9,10.5,8.9,10.0,11390.0],["2003-03-20",10.0,11.9,10.0,11.0,38460.0],["2003-03-21",10.9,12.0,10.7,12.0,44530.0],["2003-03-24",11.9,12.2,11.7,12.0,17280.0],["2003-03-25",11.8,12.5,11.8,12.2,11840.0],["2003-03-26",12.1,12.4,10.5,11.7,22230.0],["2003-03-27",10.6,11.2,9.5,9.9,31750.0],["2003-03-28",10.1,11.4,10.0,10.7,7410.0],["2003-03-31",10.5,11.0,9.8,10.3,21630.0],["2003-04-01",10.5,10.5,9.3,9.5,16380.0],["2003-04-02",9.9,9.9,8.2,9.7,37920.0],["2003-04-03",9.5,10.0,9.0,10.0,7420.0],["2003-04-04",10.0,10.2,9.4,10.2,3010.0],["2003-04-07",10.1,10.3,9.5,9.5,12370.0],["2003-04-08",9.6,9.9,9.6,9.9,2000.0],["2003-04-09",9.5,10.0,9.5,9.6,2680.0],["2003-04-10",9.5,9.8,9.5,9.5,4540.0],["2003-04-11",9.5,10.0,9.0,9.1,9140.0],["2003-04-14",9.0,9.2,9.0,9.0,1180.0],["2003-04-15",8.7,9.1,8.6,9.1,6160.0],["2003-04-16",9.0,9.5,9.0,9.0,7120.0],["2003-04-17",9.0,9.0,8.5,8.6,5200.0],["2003-04-21",8.8,8.9,8.6,8.9,4060.0],["2003-04-22",8.7,9.5,8.7,9.5,2220.0],["2003-04-23",9.7,9.7,8.7,8.9,2900.0],["2003-04-24",9.6,9.6,9.0,9.0,2990.0],["2003-04-25",9.1,9.4,8.5,9.3,4270.0],["2003-04-28",9.7,9.7,8.8,9.3,5170.0],["2003-04-29",9.3,9.6,8.9,9.1,3650.0],["2003-04-30",9.0,9.3,9.0,9.2,3730.0],["2003-05-01",9.5,11.9,9.3,11.3,30010.0],["2003-05-02",11.5,12.0,11.0,11.3,14450.0],["2003-05-05",11.1,11.7,11.1,11.3,4850.0],["2003-05-06",11.1,11.5,10.4,10.6,16890.0],["2003-05-07",10.9,10.9,10.0,10.1,14780.0],["2003-05-08",10.5,10.5,9.8,9.9,4490.0],["2003-05-09",9.6,9.8,9.5,9.6,6260.0],["2003-05-12",9.5,10.2,9.0,9.4,10360.0],["2003-05-13",9.6,9.8,8.9,9.2,18900.0],["2003-05-14",9.0,9.6,8.8,9.1,7990.0],["2003-05-15",9.5,10.4,8.9,10.4,19960.0],["2003-05-16",10.5,10.9,9.5,9.7,14590.0],["2003-05-19",9.6,10.3,9.3,9.8,9230.0],["2003-05-20",9.7,10.4,9.4,9.9,18000.0],["2003-05-21",9.3,10.0,9.3,9.6,5760.0],["2003-05-22",9.9,10.0,9.5,9.7,3640.0],["2003-05-23",9.8,10.4,9.8,10.4,8170.0],["2003-05-27",10.2,11.3,10.1,11.3,17400.0],["2003-05-28",11.4,12.3,11.0,11.7,9380.0],["2003-05-29",11.8,12.9,11.8,12.5,16680.0],["2003-05-30",12.9,13.9,12.5,13.4,15180.0],["2003-06-02",13.6,15.5,12.5,14.5,45140.0],["2003-06-03",14.8,18.5,14.5,18.5,26080.0],["2003-06-04",19.0,31.7,18.6,28.1,101100.0],["2003-06-05",28.5,39.8,27.5,36.7,119360.0],["2003-06-06",37.9,40.0,30.9,30.9,79390.0],["2003-06-09",29.1,32.0,28.0,31.7,32550.0],["2003-06-10",31.5,32.0,27.5,29.4,28160.0],["2003-06-11",28.8,28.8,25.0,25.8,30480.0],["2003-06-12",25.0,28.1,23.7,24.2,25740.0],["2003-06-13",21.6,24.8,21.5,24.0,26870.0],["2003-06-16",24.0,24.6,22.6,24.5,37540.0],["2003-06-17",24.5,27.5,23.1,26.5,27400.0],["2003-06-18",28.1,28.5,25.1,26.2,26300.0],["2003-06-19",26.6,29.2,25.6,28.9,19350.0],["2003-06-20",29.1,29.3,27.5,28.4,11620.0],["2003-06-23",28.2,31.4,28.2,30.6,12810.0],["2003-06-24",31.0,31.0,27.0,28.0,17660.0],["2003-06-25",28.0,28.8,27.0,27.9,8170.0],["2003-06-26",28.5,28.6,26.5,26.5,5880.0],["2003-06-27",25.3,25.3,22.3,22.8,15690.0],["2003-06-30",22.4,25.0,20.5,24.7,21040.0],["2003-07-01",24.9,27.0,24.0,27.0,6950.0],["2003-07-02",27.0,27.5,25.6,27.5,4840.0],["2003-07-03",27.1,27.9,26.5,27.0,2490.0],["2003-07-07",27.0,33.3,26.6,33.0,23080.0],["2003-07-08",32.8,35.9,30.5,35.9,22390.0],["2003-07-09",32.8,37.5,32.8,37.5,19880.0],["2003-07-10",37.2,42.2,36.2,41.2,39370.0],["2003-07-11",43.1,44.8,36.1,38.6,40680.0],["2003-07-14",36.3,40.0,35.1,39.5,16070.0],["2003-07-15",39.8,41.9,39.1,40.0,9600.0],["2003-07-16",40.0,40.7,35.5,38.0,12340.0],["2003-07-17",36.5,41.0,36.5,40.4,19110.0],["2003-07-18",40.8,42.0,39.9,41.0,9800.0],["2003-07-21",41.5,42.0,40.5,42.0,6280.0],["2003-07-22",42.0,49.5,41.0,45.0,29980.0],["2003-07-23",44.6,48.0,42.4,47.9,29110.0],["2003-07-24",48.0,53.8,48.0,51.6,40070.0],["2003-07-25",51.3,59.9,44.9,49.2,77910.0],["2003-07-28",50.0,54.5,49.9,52.2,17070.0],["2003-07-29",51.5,52.8,49.8,50.8,20350.0],["2003-07-30",50.0,52.5,47.0,50.2,22800.0],["2003-07-31",48.6,48.6,42.5,43.0,60320.0],["2003-08-01",43.1,51.4,39.1,48.5,52430.0],["2003-08-04",50.0,54.0,48.6,50.7,17900.0],["2003-08-05",54.0,54.0,48.8,50.8,9720.0],["2003-08-06",50.1,50.1,46.8,46.8,7820.0],["2003-08-07",43.4,45.6,40.1,43.2,27860.0],["2003-08-08",43.0,46.0,43.0,45.0,5410.0],["2003-08-11",45.0,47.0,45.0,46.9,3950.0],["2003-08-12",47.2,47.3,43.1,43.1,6670.0],["2003-08-13",43.1,45.3,41.7,45.2,4490.0],["2003-08-14",46.0,47.0,44.2,45.9,4820.0],["2003-08-15",46.0,49.2,45.5,49.2,11170.0],["2003-08-18",49.4,58.8,49.3,55.6,65530.0],["2003-08-19",54.5,57.0,52.5,54.4,15730.0],["2003-08-20",53.6,56.0,52.7,55.8,16340.0],["2003-08-21",55.0,59.4,55.0,57.8,27300.0],["2003-08-22",59.0,60.0,53.1,56.8,19150.0],["2003-08-25",57.0,57.1,54.0,54.9,11050.0],["2003-08-26",54.5,55.6,51.5,54.7,16030.0],["2003-08-27",53.8,54.2,52.7,53.8,4280.0],["2003-08-28",53.7,54.7,52.5,53.0,11440.0],["2003-08-29",53.5,58.2,53.5,57.9,12360.0],["2003-09-02",58.2,61.4,56.2,60.5,16220.0],["2003-09-03",62.3,65.0,60.6,63.5,24840.0],["2003-09-04",59.6,63.0,58.0,58.5,25200.0],["2003-09-05",59.7,59.8,56.5,57.5,11880.0],["2003-09-08",61.0,66.7,60.7,63.5,32100.0],["2003-09-09",64.0,65.4,63.0,64.5,22310.0],["2003-09-10",64.3,64.3,57.9,60.0,17080.0],["2003-09-11",57.5,64.2,57.4,60.1,13320.0],["2003-09-12",60.2,61.7,57.5,61.7,18530.0],["2003-09-15",62.2,62.2,59.5,61.6,17830.0],["2003-09-16",63.1,67.9,61.0,63.9,32380.0],["2003-09-17",64.0,65.2,63.3,64.0,14130.0],["2003-09-18",64.5,66.7,64.0,65.5,12590.0],["2003-09-19",65.2,72.0,63.0,69.8,41560.0],["2003-09-22",67.5,72.2,66.5,66.5,29070.0],["2003-09-23",66.6,74.5,66.6,71.5,39240.0],["2003-09-24",72.0,73.0,68.0,68.1,29840.0],["2003-09-25",68.2,73.5,65.0,65.6,19050.0],["2003-09-26",64.9,66.8,56.0,57.1,43090.0],["2003-09-29",58.5,61.3,56.0,61.3,29850.0],["2003-09-30",56.3,62.2,56.2,58.0,25160.0],["2003-10-01",58.0,59.0,53.0,55.2,32020.0],["2003-10-02",55.0,58.0,51.1,55.0,38660.0],["2003-10-03",54.5,59.0,49.0,58.0,21520.0],["2003-10-06",58.0,63.7,58.0,63.7,18660.0],["2003-10-07",63.7,68.3,61.2,67.3,19980.0],["2003-10-08",64.5,68.0,63.9,67.0,19230.0],["2003-10-09",67.1,70.0,62.6,63.5,24590.0],["2003-10-10",63.9,68.1,63.9,66.4,7690.0],["2003-10-13",64.4,67.0,63.0,63.8,12930.0],["2003-10-14",63.8,65.2,59.8,62.1,11720.0],["2003-10-15",61.5,64.7,60.0,61.9,6380.0],["2003-10-16",62.3,63.5,60.5,62.7,7440.0],["2003-10-17",63.2,63.3,61.7,63.3,3330.0],["2003-10-20",63.4,63.5,61.0,62.2,5520.0],["2003-10-21",63.2,63.3,62.0,62.9,3740.0],["2003-10-22",63.7,63.7,62.0,63.0,3500.0],["2003-10-23",62.6,63.0,60.9,61.7,7610.0],["2003-10-24",61.6,62.6,60.2,61.2,5580.0],["2003-10-27",61.2,61.2,56.2,58.1,22720.0],["2003-10-28",64.2,67.0,59.9,60.8,30510.0],["2003-10-29",61.8,61.8,57.5,59.9,18130.0],["2003-10-30",60.5,62.0,58.3,59.6,17560.0],["2003-10-31",59.7,59.7,54.7,55.0,25930.0],["2003-11-03",55.2,59.5,55.1,58.1,42410.0],["2003-11-04",60.9,61.5,59.0,59.0,34630.0],["2003-11-05",60.0,60.2,56.7,57.2,21180.0],["2003-11-06",57.2,60.7,55.3,55.6,19820.0],["2003-11-07",57.0,57.0,52.2,57.0,12740.0],["2003-11-10",57.0,58.5,55.2,56.9,5750.0],["2003-11-11",55.2,55.9,55.2,55.3,3850.0],["2003-11-12",56.0,58.0,56.0,56.4,3690.0],["2003-11-13",56.8,57.0,55.2,55.7,2890.0],["2003-11-14",56.6,56.6,55.0,55.0,5120.0],["2003-11-17",54.8,55.6,49.5,50.5,13370.0],["2003-11-18",51.5,53.5,50.1,52.2,11230.0],["2003-11-19",52.2,53.0,50.8,51.9,4450.0],["2003-11-20",51.2,53.0,51.2,52.5,7380.0],["2003-11-21",53.5,53.5,52.1,53.3,13190.0],["2003-11-24",53.0,57.0,53.0,56.1,10090.0],["2003-11-25",57.0,61.0,56.7,60.8,24400.0],["2003-11-26",61.4,62.5,60.0,61.0,7600.0],["2003-11-28",61.0,61.0,59.5,60.5,2050.0],["2003-12-01",60.5,62.0,60.5,62.0,4830.0],["2003-12-02",61.9,62.5,60.0,62.0,9120.0],["2003-12-03",62.3,64.0,62.3,62.7,9830.0],["2003-12-04",62.5,63.5,62.0,62.8,32510.0],["2003-12-05",63.5,64.9,60.5,63.6,7020.0],["2003-12-08",63.2,63.2,61.2,61.5,2540.0],["2003-12-09",61.5,61.6,56.8,58.0,8050.0],["2003-12-10",58.0,58.3,53.1,53.8,9120.0],["2003-12-11",53.8,56.0,52.5,53.2,8520.0],["2003-12-12",54.6,55.0,52.5,52.5,2690.0],["2003-12-15",53.9,55.4,53.0,54.0,2620.0],["2003-12-16",53.9,54.6,51.0,51.6,5600.0],["2003-12-17",51.6,55.0,51.6,54.3,2620.0],["2003-12-18",54.2,56.5,51.0,54.6,4170.0],["2003-12-19",56.0,60.6,55.1,60.0,13140.0],["2003-12-22",59.5,59.5,54.3,55.5,17960.0],["2003-12-23",55.5,57.4,55.0,57.2,14560.0],["2003-12-24",57.2,58.0,57.0,58.0,2570.0],["2003-12-26",57.5,58.0,57.5,57.9,1800.0],["2003-12-29",57.6,57.6,53.9,54.8,16060.0],["2003-12-30",54.8,56.2,54.0,54.9,2610.0],["2003-12-31",54.9,60.0,54.4,59.9,13350.0],["2004-01-02",60.1,60.1,58.0,59.0,9810.0],["2004-01-05",58.5,69.0,58.5,68.4,257160.0],["2004-01-06",69.6,77.1,68.5,77.0,260480.0],["2004-01-07",77.0,84.0,76.0,82.0,138630.0],["2004-01-08",83.7,84.4,75.5,79.0,107870.0],["2004-01-09",78.1,82.0,76.5,80.3,58160.0],["2004-01-12",80.4,83.9,80.4,82.1,44030.0],["2004-01-13",83.0,83.0,76.1,80.4,16810.0],["2004-01-14",81.2,91.9,80.0,89.9,123800.0],["2004-01-15",90.0,90.0,86.5,87.5,68310.0],["2004-01-16",90.0,95.0,88.0,93.0,51750.0],["2004-01-20",94.3,110.0,93.0,105.0,135890.0],["2004-01-21",106.3,124.4,104.0,120.9,197870.0],["2004-01-22",119.2,122.4,105.4,116.1,132810.0],["2004-01-23",111.3,132.5,111.3,132.0,47730.0],["2004-01-26",130.5,132.0,120.0,130.2,47950.0],["2004-01-27",128.0,130.2,120.3,121.9,39040.0],["2004-01-28",123.0,124.6,114.9,115.1,36500.0],["2004-01-29",121.0,128.0,115.2,128.0,47100.0],["2004-01-30",127.5,136.7,121.0,124.0,32400.0],["2004-02-02",127.1,132.5,122.5,128.0,29080.0],["2004-02-03",123.0,134.0,120.5,130.8,37630.0],["2004-02-04",134.9,135.0,126.4,131.0,22110.0],["2004-02-05",129.9,133.6,121.0,131.5,81930.0],["2004-02-06",131.5,131.8,124.0,126.0,23220.0],["2004-02-09",126.5,127.0,115.7,116.0,46160.0],["2004-02-10",119.4,127.5,116.0,125.9,112040.0],["2004-02-11",146.7,168.6,144.0,167.6,383810.0],["2004-02-12",163.5,173.9,161.3,164.8,119040.0],["2004-02-13",163.0,167.0,157.1,163.7,81810.0],["2004-02-17",164.9,168.0,163.0,167.0,95850.0],["2004-02-18",169.0,208.0,167.6,206.0,183520.0],["2004-02-19",208.1,208.5,189.2,194.5,97540.0],["2004-02-20",193.5,193.5,170.0,179.5,98750.0],["2004-02-23",186.6,198.8,177.5,189.4,108710.0],["2004-02-24",191.6,192.5,178.1,186.5,59780.0],["2004-02-25",189.5,195.7,180.5,183.7,66350.0],["2004-02-26",185.7,194.0,182.0,191.8,58970.0],["2004-02-27",197.0,199.0,187.6,192.5,43700.0],["2004-03-01",199.1,199.3,185.5,189.4,53720.0],["2004-03-02",190.4,190.4,175.4,181.1,45690.0],["2004-03-03",180.2,187.0,175.5,183.9,45020.0],["2004-03-04",187.0,187.0,180.0,185.0,23770.0],["2004-03-05",185.0,202.1,181.1,198.0,93440.0],["2004-03-08",206.0,227.0,184.2,190.5,186290.0],["2004-03-09",195.9,203.9,185.5,192.0,70740.0],["2004-03-10",195.5,195.9,178.5,183.6,48130.0],["2004-03-11",177.5,186.8,175.4,177.0,48240.0],["2004-03-12",178.6,185.0,175.5,182.1,34420.0],["2004-03-15",180.7,182.5,162.9,168.5,75030.0],["2004-03-16",171.4,174.0,162.9,162.9,53300.0],["2004-03-17",168.5,198.8,168.5,190.6,125660.0],["2004-03-18",189.9,191.0,177.5,185.1,138510.0],["2004-03-19",184.3,191.5,180.9,183.5,61940.0],["2004-03-22",184.0,192.4,180.6,185.6,83030.0],["2004-03-23",189.3,192.0,173.6,176.0,74220.0],["2004-03-24",180.1,181.9,173.0,180.0,44400.0],["2004-03-25",184.0,187.6,179.1,186.5,76850.0],["2004-03-26",186.9,211.0,182.7,205.5,157010.0],["2004-03-29",210.9,225.0,203.6,205.1,190300.0],["2004-03-30",203.7,211.6,199.0,206.9,99750.0],["2004-03-31",212.3,222.0,205.5,215.0,152250.0],["2004-04-01",200.0,231.9,199.0,228.6,177840.0],["2004-04-02",234.3,241.9,225.0,230.1,122290.0],["2004-04-05",232.8,238.5,226.2,232.6,65120.0],["2004-04-06",232.3,241.0,228.0,235.4,72040.0],["2004-04-07",238.4,261.3,237.4,249.4,119910.0],["2004-04-08",263.0,270.0,255.0,264.5,112110.0],["2004-04-12",269.5,275.0,266.0,271.8,87750.0],["2004-04-13",286.0,286.0,242.0,244.5,284330.0],["2004-04-14",237.2,257.4,235.2,249.5,102470.0],["2004-04-15",250.7,257.7,230.2,242.8,75790.0],["2004-04-16",242.5,248.3,225.6,240.5,65290.0],["2004-04-19",237.9,240.0,225.1,238.2,108770.0],["2004-04-20",238.7,247.0,229.4,230.8,64430.0],["2004-04-21",235.0,237.5,210.0,214.8,134950.0],["2004-04-22",215.4,234.1,210.4,230.0,151050.0],["2004-04-23",230.8,233.0,211.0,216.6,108140.0],["2004-04-26",217.0,218.4,208.4,212.0,58570.0],["2004-04-27",213.1,213.1,176.1,178.3,385120.0],["2004-04-28",173.9,181.3,156.0,162.7,302880.0],["2004-04-29",154.5,161.0,138.1,144.9,650900.0],["2004-04-30",147.4,151.0,135.6,147.4,339920.0],["2004-05-03",147.4,152.4,140.0,140.4,147400.0],["2004-05-04",141.1,152.9,141.1,151.5,187110.0],["2004-05-05",152.1,159.0,149.0,157.5,214160.0],["2004-05-06",155.4,161.9,154.9,159.5,220250.0],["2004-05-07",161.0,163.4,147.5,150.4,161140.0],["2004-05-10",149.0,149.7,122.7,135.4,359450.0],["2004-05-11",138.0,148.5,133.7,147.3,171840.0],["2004-05-12",147.4,154.3,137.5,154.3,118780.0],["2004-05-13",150.0,165.0,148.2,162.0,201170.0],["2004-05-14",163.0,167.0,156.4,160.3,131640.0],["2004-05-17",154.1,158.8,150.8,158.0,87260.0],["2004-05-18",163.5,168.5,161.2,165.3,131390.0],["2004-05-19",167.9,177.0,167.3,175.0,174930.0],["2004-05-20",174.0,175.6,165.2,169.9,47880.0],["2004-05-21",171.0,173.8,169.3,172.9,57360.0],["2004-05-24",179.7,180.0,173.4,178.5,79520.0],["2004-05-25",177.8,183.6,174.0,182.5,90290.0],["2004-05-26",182.5,187.3,178.3,185.9,65060.0],["2004-05-27",185.4,189.5,181.3,184.9,60680.0],["2004-05-28",185.0,186.3,179.3,182.2,69120.0],["2004-06-01",181.6,185.0,173.6,184.4,67410.0],["2004-06-02",184.0,194.5,180.7,194.0,118530.0],["2004-06-03",193.0,195.0,177.1,179.2,109960.0],["2004-06-04",183.0,188.0,180.5,180.6,49510.0],["2004-06-07",185.0,190.6,180.9,189.5,47240.0],["2004-06-08",188.1,199.2,186.0,198.1,105690.0],["2004-06-09",196.0,202.6,191.2,196.0,119290.0],["2004-06-10",201.3,202.5,196.7,202.4,114050.0],["2004-06-14",202.0,211.5,202.0,210.0,104300.0],["2004-06-15",212.5,228.5,210.8,223.6,129010.0],["2004-06-16",223.9,223.9,212.4,219.1,74620.0],["2004-06-17",217.7,219.3,210.6,215.5,55980.0],["2004-06-18",214.0,219.4,210.2,212.0,58890.0],["2004-06-21",216.1,219.1,212.8,214.1,38080.0],["2004-06-22",221.6,231.6,213.4,222.3,242380.0],["2004-06-23",222.4,243.2,220.0,243.2,209530.0],["2004-06-24",242.9,247.8,238.0,243.2,114970.0],["2004-06-25",249.7,253.2,242.6,251.3,248810.0],["2004-06-28",253.7,255.0,243.6,246.9,128810.0],["2004-06-29",243.0,253.1,241.6,251.6,57850.0],["2004-06-30",252.8,265.0,246.2,265.0,97230.0],["2004-07-01",266.6,267.5,246.2,252.8,138330.0],["2004-07-02",248.3,260.0,237.5,255.2,102280.0],["2004-07-06",249.7,255.0,245.0,251.6,56410.0],["2004-07-07",248.6,256.8,241.4,245.5,73190.0],["2004-07-08",240.1,250.8,238.5,239.5,88200.0],["2004-07-09",241.5,246.9,233.1,238.3,73580.0],["2004-07-12",234.8,236.8,218.6,224.0,153380.0],["2004-07-13",228.6,232.8,222.5,223.4,65020.0],["2004-07-14",222.4,230.0,215.7,224.0,57640.0],["2004-07-15",224.6,228.7,206.1,209.0,139290.0],["2004-07-16",210.3,219.0,203.2,213.3,162660.0],["2004-07-19",215.5,218.2,207.4,208.7,56240.0],["2004-07-20",210.2,229.9,209.5,226.5,157190.0],["2004-07-21",234.0,237.7,215.0,216.6,89630.0],["2004-07-22",213.0,213.9,186.5,207.5,273800.0],["2004-07-23",201.3,215.5,196.6,202.9,149540.0],["2004-07-26",201.8,205.2,182.5,187.6,239630.0],["2004-07-27",218.3,218.9,195.1,216.6,665360.0],["2004-07-28",217.0,234.5,213.5,227.8,239740.0],["2004-07-29",232.4,238.9,222.8,229.5,162510.0],["2004-07-30",232.2,235.0,224.0,229.7,74830.0],["2004-08-02",229.6,234.5,221.5,228.9,89490.0],["2004-08-03",225.9,236.9,225.0,228.2,133050.0],["2004-08-04",225.0,231.5,216.2,223.3,115820.0],["2004-08-05",228.1,229.8,209.0,212.4,107390.0],["2004-08-06",201.9,204.3,189.8,191.7,182470.0],["2004-08-09",192.9,196.0,183.5,187.7,101230.0],["2004-08-10",189.9,202.0,188.5,198.0,143610.0],["2004-08-11",190.1,194.6,186.0,192.5,98850.0],["2004-08-12",189.9,194.6,183.1,187.7,84700.0],["2004-08-13",190.8,194.0,180.1,183.4,74500.0],["2004-08-16",182.1,186.9,176.8,179.6,127220.0],["2004-08-17",185.0,188.5,178.8,186.3,153490.0],["2004-08-18",181.8,195.3,181.0,194.7,138370.0],["2004-08-19",195.0,204.9,193.0,199.9,137220.0],["2004-08-20",199.3,204.1,196.3,201.5,87320.0],["2004-08-23",204.2,208.9,203.0,206.5,77870.0],["2004-08-24",207.3,219.2,206.5,213.8,144660.0],["2004-08-25",212.1,221.0,212.0,217.9,69220.0],["2004-08-26",216.0,219.8,214.0,216.2,53130.0],["2004-08-27",218.7,218.7,213.5,216.0,94450.0],["2004-08-30",210.6,216.0,208.6,213.4,95140.0],["2004-08-31",212.5,213.4,190.8,196.5,235380.0],["2004-09-01",196.1,209.7,195.8,202.9,178250.0],["2004-09-02",200.4,210.9,200.4,209.0,69310.0],["2004-09-03",208.1,213.2,203.9,206.1,82390.0],["2004-09-07",209.5,213.5,205.1,208.0,66260.0],["2004-09-08",208.5,211.5,192.1,195.0,157010.0],["2004-09-09",196.8,202.5,189.3,202.0,160340.0],["2004-09-10",202.8,231.3,202.6,225.4,309220.0],["2004-09-13",226.0,234.6,225.5,227.8,178100.0],["2004-09-14",229.2,230.0,220.0,224.3,121120.0],["2004-09-15",224.9,225.4,217.7,220.3,82980.0],["2004-09-16",220.8,232.1,220.4,226.9,90340.0],["2004-09-17",228.0,231.9,217.6,221.5,71900.0],["2004-09-20",222.0,225.8,215.2,218.2,80620.0],["2004-09-21",215.5,231.0,215.5,229.1,96180.0],["2004-09-22",228.6,233.6,220.2,221.8,122450.0],["2004-09-23",219.0,231.3,218.8,227.0,88630.0],["2004-09-24",228.5,243.4,227.0,242.7,351000.0],["2004-09-27",237.8,248.8,233.0,233.0,195270.0],["2004-09-28",238.8,238.8,223.6,234.0,109840.0],["2004-09-29",232.6,238.4,223.8,227.1,148990.0],["2004-09-30",229.0,236.3,222.6,235.0,230570.0],["2004-10-01",234.9,249.8,234.5,243.1,192760.0],["2004-10-04",249.5,257.3,248.7,253.7,239170.0],["2004-10-05",257.8,257.9,244.5,247.4,186570.0],["2004-10-06",249.3,251.1,241.6,248.3,124780.0],["2004-10-07",248.4,252.0,240.3,242.0,163300.0],["2004-10-08",240.2,241.5,223.3,230.4,260170.0],["2004-10-11",230.9,239.0,224.1,224.8,115100.0],["2004-10-12",223.1,230.1,217.3,225.6,142710.0],["2004-10-13",229.0,234.1,222.5,223.9,141880.0],["2004-10-14",224.8,228.5,221.8,223.8,85240.0],["2004-10-15",228.3,230.0,214.7,220.2,160970.0],["2004-10-18",220.1,234.9,213.9,231.6,151000.0],["2004-10-19",234.9,238.0,226.6,231.3,206530.0],["2004-10-20",229.2,237.6,228.9,235.4,136230.0],["2004-10-21",238.1,250.4,235.0,250.2,160450.0],["2004-10-22",252.5,252.6,240.3,243.0,119080.0],["2004-10-25",248.8,249.9,239.8,245.7,99260.0],["2004-10-26",246.2,247.5,237.1,237.1,128950.0],["2004-10-27",236.6,255.0,231.9,250.0,252230.0],["2004-10-28",263.5,270.7,236.4,245.0,488700.0],["2004-10-29",201.7,215.0,200.7,207.5,821940.0],["2004-11-01",204.8,206.3,189.3,203.6,336270.0],["2004-11-02",202.9,216.1,202.0,205.6,189210.0],["2004-11-03",216.9,216.9,208.0,213.1,166930.0],["2004-11-04",210.5,219.4,208.0,213.9,123530.0],["2004-11-05",216.5,216.5,197.0,201.3,147730.0],["2004-11-08",200.8,202.4,188.5,189.0,273920.0],["2004-11-09",190.4,197.4,183.0,196.0,360060.0],["2004-11-10",206.3,209.4,199.0,199.0,238560.0],["2004-11-11",200.0,207.6,197.1,207.1,130520.0],["2004-11-12",205.4,209.4,198.5,201.6,139860.0],["2004-11-15",201.3,206.2,196.4,205.5,114440.0],["2004-11-16",205.5,214.7,203.0,209.3,174780.0],["2004-11-17",210.8,220.0,209.6,214.1,219010.0],["2004-11-18",215.6,217.9,210.5,215.0,93940.0],["2004-11-19",211.2,214.7,206.0,206.3,56160.0],["2004-11-22",205.5,208.5,200.5,208.0,132220.0],["2004-11-23",209.4,210.7,196.1,200.8,129470.0],["2004-11-24",202.5,203.5,199.9,201.5,98540.0],["2004-11-26",200.3,204.9,199.5,201.8,23550.0],["2004-11-29",203.1,208.9,202.0,205.5,126130.0],["2004-11-30",206.0,214.7,203.7,210.6,154050.0],["2004-12-01",213.0,220.7,212.8,217.1,127510.0],["2004-12-02",217.0,225.1,212.8,220.2,110980.0],["2004-12-03",220.1,229.0,218.0,225.5,117650.0],["2004-12-06",225.6,231.3,225.6,228.0,140280.0],["2004-12-07",228.1,232.9,220.7,224.5,187370.0],["2004-12-08",226.8,228.8,219.5,226.4,73320.0],["2004-12-09",222.4,230.0,218.1,227.0,101990.0],["2004-12-10",224.2,226.4,218.0,221.8,70120.0],["2004-12-13",225.0,227.1,220.7,225.5,52190.0],["2004-12-14",227.2,228.0,218.7,220.7,86190.0],["2004-12-15",223.1,226.5,220.0,225.7,60850.0],["2004-12-16",226.0,226.0,216.6,217.9,70560.0],["2004-12-17",218.6,220.7,213.3,214.8,56720.0],["2004-12-20",213.5,215.6,203.3,205.2,157110.0],["2004-12-21",207.1,208.5,203.7,208.4,60870.0],["2004-12-22",206.9,210.0,206.0,208.9,54650.0],["2004-12-23",206.5,209.7,198.7,200.0,127440.0],["2004-12-27",201.3,201.3,194.5,194.9,85610.0],["2004-12-28",194.7,204.0,194.7,200.6,52780.0],["2004-12-29",199.0,201.0,197.0,197.0,56250.0],["2004-12-30",197.0,199.4,192.5,193.3,71500.0],["2004-12-31",196.0,196.0,192.5,194.1,71620.0],["2005-01-03",194.5,197.9,173.5,174.6,327890.0],["2005-01-04",177.0,177.0,150.8,162.0,861900.0],["2005-01-05",173.2,177.7,161.0,161.5,427060.0],["2005-01-06",165.7,167.0,154.6,155.7,155170.0],["2005-01-07",155.6,163.3,153.0,159.8,155170.0],["2005-01-10",158.0,159.5,156.4,157.7,80260.0],["2005-01-11",157.5,157.5,146.1,149.0,192330.0],["2005-01-12",148.8,157.3,144.0,150.8,160920.0],["2005-01-13",151.4,155.4,137.2,140.1,382300.0],["2005-01-14",142.5,145.9,138.8,145.2,308510.0],["2005-01-18",157.5,158.0,150.0,151.5,281400.0],["2005-01-19",150.9,150.9,139.8,142.5,246990.0],["2005-01-20",140.0,140.1,132.5,135.8,244450.0],["2005-01-21",137.0,137.7,132.9,136.0,113780.0],["2005-01-24",135.5,137.7,130.0,130.9,100470.0],["2005-01-25",130.9,134.5,126.9,127.8,126850.0],["2005-01-26",127.0,136.2,125.2,133.0,178330.0],["2005-01-27",121.5,136.2,118.1,127.7,577780.0],["2005-01-28",130.0,130.0,118.5,121.0,323460.0],["2005-01-31",123.3,124.0,118.1,119.5,96840.0],["2005-02-01",120.9,121.3,116.5,119.0,152750.0],["2005-02-02",123.1,123.8,115.9,119.4,180840.0],["2005-02-03",118.7,120.4,116.4,117.8,94190.0],["2005-02-04",118.8,120.0,115.0,116.8,119960.0],["2005-02-07",116.7,119.4,111.8,117.0,163510.0],["2005-02-08",118.1,124.8,117.9,123.3,180680.0],["2005-02-09",125.7,126.7,118.9,120.6,135410.0],["2005-02-10",120.6,123.0,114.0,120.3,179990.0],["2005-02-11",132.5,137.8,127.0,131.7,528720.0],["2005-02-14",134.8,137.2,131.5,136.8,275100.0],["2005-02-15",137.5,137.6,128.0,131.5,178360.0],["2005-02-16",133.0,133.0,127.5,129.0,142960.0],["2005-02-17",128.3,129.7,122.1,122.6,148650.0],["2005-02-18",122.1,123.5,117.1,119.9,123380.0],["2005-02-22",120.1,120.1,114.1,114.3,102990.0],["2005-02-23",115.3,116.0,106.3,107.4,315310.0],["2005-02-24",106.5,109.7,102.2,109.0,308830.0],["2005-02-25",111.8,113.6,108.5,108.7,193340.0],["2005-02-28",108.7,109.8,103.9,107.3,160630.0],["2005-03-01",107.2,108.8,98.8,99.7,321120.0],["2005-03-02",96.6,105.2,95.5,104.1,262740.0],["2005-03-03",104.8,107.4,104.1,104.5,212690.0],["2005-03-04",105.0,108.0,104.1,104.6,102650.0],["2005-03-07",105.0,111.9,104.6,110.4,154670.0],["2005-03-08",110.0,112.0,105.5,105.8,79540.0],["2005-03-09",105.3,116.8,103.4,113.6,237580.0],["2005-03-10",112.9,117.5,111.9,117.0,186040.0],["2005-03-11",119.4,119.9,110.1,111.8,167270.0],["2005-03-14",113.5,114.7,107.5,110.8,128150.0],["2005-03-15",110.3,113.2,110.2,112.1,126570.0],["2005-03-16",111.7,114.7,110.3,111.8,102110.0],["2005-03-17",112.3,112.6,104.0,105.0,167980.0],["2005-03-18",105.1,105.4,100.1,101.3,147010.0],["2005-03-21",103.3,103.8,99.5,100.3,116140.0],["2005-03-22",100.7,107.0,100.1,101.3,101410.0],["2005-03-23",101.4,112.1,101.0,111.5,330050.0],["2005-03-24",112.7,115.0,108.2,108.6,127890.0],["2005-03-28",109.0,112.5,108.6,109.9,69670.0],["2005-03-29",109.7,112.5,105.0,106.1,100730.0],["2005-03-30",107.1,109.1,105.9,108.3,59570.0],["2005-03-31",109.4,110.3,105.1,107.5,76890.0],["2005-04-01",109.8,110.4,105.1,105.5,112960.0],["2005-04-04",106.1,106.1,102.7,104.7,87850.0],["2005-04-05",105.5,108.6,105.0,106.2,89770.0],["2005-04-06",105.7,108.0,103.5,104.6,74820.0],["2005-04-07",104.1,107.4,103.4,106.7,57670.0],["2005-04-08",106.2,107.3,102.7,103.1,58040.0],["2005-04-11",103.5,104.9,102.7,102.7,42560.0],["2005-04-12",103.7,104.4,101.4,104.2,56190.0],["2005-04-13",105.2,107.9,104.1,104.8,70720.0],["2005-04-14",104.1,105.3,101.2,102.4,86060.0],["2005-04-15",102.2,102.2,98.1,99.5,129330.0],["2005-04-18",98.8,101.5,95.9,96.1,81420.0],["2005-04-19",97.0,98.6,92.0,93.4,149430.0],["2005-04-20",94.6,95.9,88.4,88.6,141860.0],["2005-04-21",89.1,93.5,88.6,92.7,96710.0],["2005-04-22",92.9,94.5,89.0,90.2,88140.0],["2005-04-25",92.3,94.8,91.5,93.6,92700.0],["2005-04-26",95.3,95.6,93.7,95.0,170240.0],["2005-04-27",101.2,104.0,97.6,98.4,320270.0],["2005-04-28",98.9,98.9,92.0,92.1,108820.0],["2005-04-29",92.1,92.3,85.5,89.6,158380.0],["2005-05-02",89.3,91.4,87.4,89.3,83340.0],["2005-05-03",89.4,89.8,86.6,87.0,71700.0],["2005-05-04",87.8,89.3,85.4,88.3,98020.0],["2005-05-05",88.0,90.4,87.3,87.6,50580.0],["2005-05-06",88.3,90.4,87.4,87.8,59770.0],["2005-05-09",88.5,89.8,86.8,87.4,49870.0],["2005-05-10",87.4,90.7,86.0,90.7,91960.0],["2005-05-11",90.9,92.4,89.3,91.1,53230.0],["2005-05-12",91.9,91.9,89.8,90.8,48680.0],["2005-05-13",90.7,96.0,90.7,93.6,125820.0],["2005-05-16",94.2,97.8,92.8,95.8,62860.0],["2005-05-17",96.2,97.6,95.4,97.2,56370.0],["2005-05-18",98.0,100.6,97.4,98.1,115540.0],["2005-05-19",98.4,111.3,98.1,110.8,318130.0],["2005-05-20",110.1,114.0,105.5,113.3,177040.0],["2005-05-23",112.6,114.4,108.6,109.9,100030.0],["2005-05-24",108.8,124.6,108.2,121.0,282270.0],["2005-05-25",121.1,133.5,120.0,129.8,399930.0],["2005-05-26",131.8,134.7,127.0,129.5,193650.0],["2005-05-27",128.5,132.0,127.6,130.3,71970.0],["2005-05-31",131.4,131.4,122.5,124.7,190320.0],["2005-06-01",125.3,130.8,124.1,130.4,94620.0],["2005-06-02",131.1,138.6,131.1,138.3,218230.0],["2005-06-03",138.8,139.9,135.0,139.5,133060.0],["2005-06-06",139.4,142.4,137.3,138.5,94820.0],["2005-06-07",139.2,142.7,136.8,136.8,111640.0],["2005-06-08",136.5,137.5,131.8,133.5,110940.0],["2005-06-09",133.5,143.0,132.3,142.1,104580.0],["2005-06-10",143.0,143.0,134.7,136.5,135570.0],["2005-06-13",136.1,139.5,133.4,138.8,112080.0],["2005-06-14",139.0,139.7,133.7,136.5,74340.0],["2005-06-15",137.2,138.9,133.1,137.1,53830.0],["2005-06-16",137.0,137.8,132.2,133.4,109910.0],["2005-06-17",132.3,132.9,122.2,125.5,252180.0],["2005-06-20",124.5,128.9,121.5,122.5,143040.0],["2005-06-21",122.9,124.7,115.5,118.0,281140.0],["2005-06-22",118.1,121.9,115.9,120.2,89170.0],["2005-06-23",121.5,122.0,116.0,116.8,106830.0],["2005-06-24",116.6,118.8,114.1,116.3,127690.0],["2005-06-27",119.0,122.6,117.4,120.4,123870.0],["2005-06-28",122.9,126.0,121.9,124.4,106650.0],["2005-06-29",124.4,128.2,122.9,126.2,95940.0],["2005-06-30",127.5,127.8,123.9,124.7,77230.0],["2005-07-01",124.0,124.8,121.4,124.7,63790.0],["2005-07-05",123.9,125.5,122.0,125.3,73900.0],["2005-07-06",125.3,125.6,122.9,123.1,54560.0],["2005-07-07",120.9,124.0,120.1,123.2,97980.0],["2005-07-08",124.1,131.7,124.0,129.2,199110.0],["2005-07-11",129.3,133.6,128.0,131.7,100340.0],["2005-07-12",132.1,132.9,129.1,130.4,64940.0],["2005-07-13",130.7,132.7,128.2,132.7,62240.0],["2005-07-14",134.3,137.9,132.6,133.4,102940.0],["2005-07-15",132.8,136.6,130.4,135.5,78790.0],["2005-07-18",135.0,136.8,134.1,135.1,74810.0],["2005-07-19",135.4,137.6,132.8,135.8,67310.0],["2005-07-20",135.4,137.4,135.0,136.7,46390.0],["2005-07-21",136.9,141.6,136.9,138.8,132710.0],["2005-07-22",142.0,144.9,138.4,138.7,114330.0],["2005-07-25",139.6,142.3,135.6,136.2,176170.0],["2005-07-26",137.0,137.1,129.0,133.4,280930.0],["2005-07-27",123.5,125.9,114.0,122.2,527660.0],["2005-07-28",123.4,125.0,121.1,122.4,125880.0],["2005-07-29",121.1,123.0,120.2,120.3,77260.0],["2005-08-01",120.6,121.7,116.9,119.8,80910.0],["2005-08-02",119.7,120.6,116.9,118.6,154910.0],["2005-08-03",118.6,118.6,113.6,114.2,191840.0],["2005-08-04",114.2,115.0,110.3,110.6,95780.0],["2005-08-05",110.1,110.7,108.3,109.0,102180.0],["2005-08-08",109.0,109.7,104.7,106.4,135000.0],["2005-08-09",107.0,108.6,105.4,106.7,65340.0],["2005-08-10",106.6,108.7,102.8,104.2,63880.0],["2005-08-11",104.1,107.4,102.8,107.4,46950.0],["2005-08-12",106.4,108.4,104.5,108.1,78380.0],["2005-08-15",108.0,110.4,107.1,108.9,69470.0],["2005-08-16",108.4,110.8,107.0,110.0,58370.0],["2005-08-17",110.4,115.1,110.3,115.1,152530.0],["2005-08-18",115.4,117.9,114.0,115.8,61140.0],["2005-08-19",115.2,116.7,113.4,114.3,64540.0],["2005-08-22",113.9,115.0,108.5,110.1,101960.0],["2005-08-23",109.2,110.2,108.3,108.4,65280.0],["2005-08-24",108.3,109.0,107.6,108.0,41090.0],["2005-08-25",108.0,114.9,108.0,112.7,94840.0],["2005-08-26",113.3,116.6,111.9,113.0,78980.0],["2005-08-29",112.1,117.0,112.1,116.1,86260.0],["2005-08-30",116.4,124.9,116.0,120.3,231040.0],["2005-08-31",120.6,123.3,119.7,120.7,93970.0],["2005-09-01",120.4,122.3,120.1,120.9,62110.0],["2005-09-02",120.7,124.0,120.7,123.6,94260.0],["2005-09-06",124.8,126.4,123.1,123.9,135970.0],["2005-09-07",123.2,123.8,119.0,119.6,101610.0],["2005-09-08",120.2,123.2,119.1,120.8,64070.0],["2005-09-09",120.5,123.3,120.5,122.5,32160.0],["2005-09-12",122.8,123.4,116.4,117.6,117010.0],["2005-09-13",116.8,118.5,114.0,116.3,96190.0],["2005-09-14",116.5,118.5,116.3,117.5,92060.0],["2005-09-15",118.0,118.4,116.7,117.6,90070.0],["2005-09-16",120.0,125.5,119.9,125.5,268850.0],["2005-09-19",125.6,131.3,121.2,123.8,201740.0],["2005-09-20",124.0,128.4,121.7,126.6,128600.0],["2005-09-21",128.7,138.5,128.7,133.0,372750.0],["2005-09-22",132.6,141.1,132.0,141.0,235150.0],["2005-09-23",143.0,153.5,142.1,149.0,454570.0],["2005-09-26",150.5,152.0,148.7,151.9,105690.0],["2005-09-27",152.5,153.8,150.2,151.2,115060.0],["2005-09-28",151.1,156.5,151.1,155.4,130350.0],["2005-09-29",157.8,158.8,151.2,152.2,137570.0],["2005-09-30",152.0,152.2,143.4,144.7,201560.0],["2005-10-03",143.6,147.4,143.6,144.8,95790.0],["2005-10-04",144.0,144.6,140.4,141.0,84260.0],["2005-10-05",140.2,144.5,136.2,142.8,103280.0],["2005-10-06",142.0,142.1,136.5,138.7,86130.0],["2005-10-07",139.2,141.8,134.9,136.4,124470.0],["2005-10-10",138.7,142.5,137.4,137.9,69520.0],["2005-10-11",141.0,142.0,135.4,136.6,101810.0],["2005-10-12",135.9,140.0,134.1,135.0,74310.0],["2005-10-13",134.7,138.7,132.5,138.5,59950.0],["2005-10-14",139.1,141.0,136.5,139.2,85380.0],["2005-10-17",140.0,143.0,136.1,137.2,65200.0],["2005-10-18",138.1,139.0,135.0,135.3,50160.0],["2005-10-19",135.5,136.9,132.7,136.6,71650.0],["2005-10-20",137.3,139.9,130.8,131.6,92910.0],["2005-10-21",131.6,131.6,119.4,125.6,324650.0],["2005-10-24",126.2,127.1,120.2,121.3,187170.0],["2005-10-25",121.6,123.5,116.2,119.7,129580.0],["2005-10-26",119.6,125.0,118.6,122.4,133410.0],["2005-10-27",131.0,134.0,123.3,126.3,528740.0],["2005-10-28",126.5,129.4,123.7,125.7,124110.0],["2005-10-31",126.1,130.7,126.0,127.0,123010.0],["2005-11-01",131.0,131.5,123.3,124.9,104010.0],["2005-11-02",125.5,129.5,125.0,128.4,57710.0],["2005-11-03",130.2,134.9,129.3,131.9,130540.0],["2005-11-04",131.9,138.8,131.9,138.8,138570.0],["2005-11-07",140.5,141.9,138.6,140.0,95010.0],["2005-11-08",139.2,143.1,136.3,140.4,66700.0],["2005-11-09",140.6,142.5,137.9,139.6,34450.0],["2005-11-10",139.4,140.9,135.8,139.7,93370.0],["2005-11-11",138.1,142.7,138.1,140.2,62070.0],["2005-11-14",140.4,143.8,139.5,142.9,86190.0],["2005-11-15",142.9,145.0,137.5,137.5,112440.0],["2005-11-16",137.4,139.0,132.4,136.0,84300.0],["2005-11-17",136.4,140.0,134.8,140.0,88820.0],["2005-11-18",141.0,143.0,138.3,141.3,80960.0],["2005-11-21",141.3,142.5,138.3,140.2,75470.0],["2005-11-22",139.8,139.8,136.0,137.2,68430.0],["2005-11-23",138.0,145.6,137.2,143.3,131930.0],["2005-11-25",144.5,145.6,142.0,142.8,14710.0],["2005-11-28",142.4,142.4,137.8,138.4,82750.0],["2005-11-29",138.8,141.3,138.0,138.3,54480.0],["2005-11-30",138.5,139.0,132.8,136.2,90140.0],["2005-12-01",138.2,139.9,137.0,139.0,94720.0],["2005-12-02",138.5,139.6,136.0,136.8,67750.0],["2005-12-05",136.3,138.5,133.3,135.0,92210.0],["2005-12-06",136.0,139.2,133.8,137.0,110590.0],["2005-12-07",143.5,144.8,141.0,142.8,195380.0],["2005-12-08",143.5,143.5,140.4,141.4,79820.0],["2005-12-09",142.1,142.2,136.7,139.9,78110.0],["2005-12-12",141.2,142.0,138.3,139.7,328650.0],["2005-12-13",140.0,141.4,137.2,139.0,97550.0],["2005-12-14",139.3,139.3,135.8,136.3,65160.0],["2005-12-15",137.3,137.5,133.4,133.5,72650.0],["2005-12-16",133.0,135.3,130.5,131.4,83290.0],["2005-12-19",132.0,133.1,126.3,126.5,99530.0],["2005-12-20",127.8,129.2,124.4,124.8,87030.0],["2005-12-21",125.0,126.9,124.2,124.9,78720.0],["2005-12-22",124.5,132.5,124.1,128.0,114410.0],["2005-12-23",128.5,128.5,124.3,126.0,59590.0],["2005-12-27",126.9,127.9,123.0,123.8,57170.0],["2005-12-28",124.1,125.9,121.6,125.1,84110.0],["2005-12-29",125.0,125.0,121.1,121.6,78840.0],["2005-12-30",122.2,122.3,118.9,121.1,78600.0],["2006-01-03",121.3,123.5,116.4,119.2,116970.0],["2006-01-04",118.5,123.5,118.5,122.1,129580.0],["2006-01-05",126.0,130.5,124.8,129.2,180370.0],["2006-01-06",129.6,131.5,127.6,129.6,116300.0],["2006-01-09",129.0,130.8,126.9,127.7,111560.0],["2006-01-10",126.8,127.5,124.0,127.0,99370.0],["2006-01-11",125.0,131.8,125.0,126.6,53330.0],["2006-01-12",130.0,130.8,125.2,125.5,81770.0],["2006-01-13",126.0,128.5,122.0,123.0,70540.0],["2006-01-17",123.0,124.2,119.4,121.5,65700.0],["2006-01-18",121.3,123.0,119.5,121.9,45330.0],["2006-01-19",122.7,127.6,122.7,125.9,97690.0],["2006-01-20",126.9,127.5,123.7,124.3,81170.0],["2006-01-23",123.9,126.0,122.5,123.7,43630.0],["2006-01-24",124.0,125.9,120.0,125.1,110530.0],["2006-01-25",126.1,126.9,121.0,124.6,120890.0],["2006-01-26",124.8,124.8,118.1,119.8,167240.0],["2006-01-27",111.5,112.5,99.8,110.1,628380.0],["2006-01-30",111.5,111.5,106.6,108.8,132390.0],["2006-01-31",109.2,109.9,106.9,109.1,78970.0],["2006-02-01",109.1,111.4,107.0,110.9,79090.0],["2006-02-02",110.3,110.7,106.3,106.5,79680.0],["2006-02-03",106.5,112.4,106.5,110.2,69930.0],["2006-02-06",110.3,112.0,104.4,108.2,96860.0],["2006-02-07",108.7,109.4,105.8,106.3,45870.0],["2006-02-08",106.8,108.6,106.4,107.7,38200.0],["2006-02-09",109.0,109.0,106.2,106.7,37980.0],["2006-02-10",106.7,107.0,103.6,105.8,51340.0],["2006-02-13",106.0,106.3,102.8,103.6,27480.0],["2006-02-14",103.9,104.0,97.5,99.0,219630.0],["2006-02-15",99.0,102.4,97.1,101.3,120700.0],["2006-02-16",101.9,104.0,101.1,102.5,92530.0],["2006-02-17",101.6,101.7,97.2,98.7,122900.0],["2006-02-21",98.0,98.9,94.4,95.6,112830.0],["2006-02-22",95.6,96.1,92.7,95.6,140010.0],["2006-02-23",88.3,89.2,83.9,85.0,521120.0],["2006-02-24",85.0,85.0,82.5,84.8,198510.0],["2006-02-27",84.4,86.4,82.6,83.6,154560.0],["2006-02-28",83.6,84.4,80.6,81.6,176710.0],["2006-03-01",82.2,85.2,81.4,85.0,125470.0],["2006-03-02",84.5,85.0,83.5,84.1,96880.0],["2006-03-03",83.6,85.6,83.5,84.0,75390.0],["2006-03-06",83.7,85.0,81.9,82.0,50250.0],["2006-03-07",82.3,84.2,81.2,84.2,77160.0],["2006-03-08",84.2,85.2,83.1,84.5,73200.0],["2006-03-09",85.1,87.6,84.7,84.9,100670.0],["2006-03-10",85.0,85.5,83.9,84.6,40260.0],["2006-03-13",84.4,85.1,83.5,84.5,74290.0],["2006-03-14",84.9,84.9,83.6,84.3,53240.0],["2006-03-15",84.1,87.2,84.1,86.1,73210.0],["2006-03-16",86.2,89.9,85.2,86.9,72770.0],["2006-03-17",87.3,87.6,84.4,86.0,64360.0],["2006-03-20",86.0,86.0,82.1,82.5,59770.0],["2006-03-21",82.1,84.3,81.5,83.3,72540.0],["2006-03-22",83.2,86.8,82.6,86.6,50280.0],["2006-03-23",86.8,88.6,85.6,86.9,37710.0],["2006-03-24",87.0,89.0,86.1,88.7,57400.0],["2006-03-27",88.7,91.0,88.5,90.0,171950.0],["2006-03-28",90.3,90.8,89.1,90.6,46840.0],["2006-03-29",91.8,93.4,90.4,91.7,127760.0],["2006-03-30",91.2,92.0,89.5,89.8,74650.0],["2006-03-31",90.2,91.0,88.0,89.5,115830.0],["2006-04-03",89.5,92.4,89.1,89.9,65350.0],["2006-04-04",92.0,92.0,88.0,88.8,58210.0],["2006-04-05",91.7,91.7,85.6,88.2,195670.0],["2006-04-06",88.7,95.3,88.5,95.0,106840.0],["2006-04-07",95.5,96.9,95.2,96.4,72220.0],["2006-04-10",96.5,97.0,94.5,94.7,71300.0],["2006-04-11",95.5,96.6,93.3,93.6,55070.0],["2006-04-12",93.9,94.3,92.1,92.9,66070.0],["2006-04-13",92.9,97.3,92.4,96.2,68480.0],["2006-04-17",96.0,96.5,93.8,94.8,14690.0],["2006-04-18",94.6,95.5,93.1,94.4,38360.0],["2006-04-19",94.4,95.0,93.1,94.9,48310.0],["2006-04-20",94.7,99.4,94.7,99.0,69030.0],["2006-04-21",103.4,106.4,100.7,100.7,204820.0],["2006-04-24",101.4,101.9,99.7,99.9,47120.0],["2006-04-25",100.5,101.7,99.5,100.3,47720.0],["2006-04-26",101.0,104.3,100.0,102.1,79390.0],["2006-04-27",101.1,104.1,100.5,100.7,78340.0],["2006-04-28",100.3,102.5,100.0,100.6,52980.0],["2006-05-01",100.6,102.3,97.5,97.9,86210.0],["2006-05-02",98.0,99.9,97.9,99.0,37240.0],["2006-05-03",99.2,99.3,98.5,98.8,36860.0],["2006-05-04",98.9,99.0,97.5,98.7,131430.0],["2006-05-05",99.1,101.0,98.7,100.3,205870.0],["2006-05-08",100.8,101.1,98.6,99.7,140850.0],["2006-05-09",100.4,103.0,99.3,99.5,175080.0],["2006-05-10",100.2,114.3,100.2,109.9,365390.0],["2006-05-11",109.2,109.5,104.2,108.2,145520.0],["2006-05-12",106.9,109.8,103.5,108.1,135920.0],["2006-05-15",111.5,113.4,107.0,109.1,125310.0],["2006-05-16",109.1,109.5,107.0,108.0,153490.0],["2006-05-17",107.3,108.3,104.7,106.1,62850.0],["2006-05-18",106.1,107.2,103.3,104.0,101070.0],["2006-05-19",105.5,106.4,103.3,105.7,112720.0],["2006-05-22",105.0,107.3,103.4,106.3,111180.0],["2006-05-23",107.0,111.2,106.0,107.4,87680.0],["2006-05-24",107.2,113.0,107.2,111.1,149840.0],["2006-05-25",112.3,115.3,111.5,114.0,94980.0],["2006-05-26",114.0,115.8,113.1,114.6,77540.0],["2006-05-30",114.0,115.2,108.7,109.2,80640.0],["2006-05-31",109.8,111.7,109.5,111.4,53050.0],["2006-06-01",111.2,113.3,108.6,112.1,67770.0],["2006-06-02",109.9,109.9,105.6,106.7,107900.0],["2006-06-05",106.4,106.8,103.6,103.8,60660.0],["2006-06-06",103.7,104.2,98.4,101.9,117260.0],["2006-06-07",102.3,104.7,100.7,102.4,58640.0],["2006-06-08",103.0,104.8,98.8,102.0,71400.0],["2006-06-09",102.5,103.0,97.5,98.9,72410.0],["2006-06-12",99.4,101.1,96.1,96.3,55660.0],["2006-06-13",96.1,97.3,93.8,94.5,71840.0],["2006-06-14",94.7,96.4,93.3,95.9,33970.0],["2006-06-15",96.0,98.8,96.0,96.8,42000.0],["2006-06-16",96.7,96.7,94.7,95.1,65760.0],["2006-06-19",95.1,96.8,93.8,95.8,45520.0],["2006-06-20",95.6,97.2,94.0,95.1,26380.0],["2006-06-21",95.4,97.0,93.0,96.7,98180.0],["2006-06-22",95.7,96.5,95.0,95.8,33630.0],["2006-06-23",95.6,96.2,94.2,94.3,18040.0],["2006-06-26",94.1,95.6,93.6,94.7,29320.0],["2006-06-27",94.4,94.6,90.0,91.6,65370.0],["2006-06-28",91.5,93.9,88.4,93.7,85620.0],["2006-06-29",94.0,96.9,92.4,96.4,84120.0],["2006-06-30",95.8,104.9,95.3,104.2,213560.0],["2006-07-03",104.2,109.3,104.0,108.5,101440.0],["2006-07-05",107.7,108.4,102.6,105.1,110570.0],["2006-07-06",117.1,118.0,105.1,107.4,444720.0],["2006-07-07",106.9,112.0,105.6,109.4,113270.0],["2006-07-10",107.0,110.8,107.0,109.2,63040.0],["2006-07-11",108.2,110.3,106.0,110.1,117810.0],["2006-07-12",110.5,113.2,108.0,111.0,129550.0],["2006-07-13",110.6,114.4,109.5,113.9,111840.0],["2006-07-14",113.6,115.3,109.7,109.9,112860.0],["2006-07-17",110.0,111.3,107.1,107.3,56660.0],["2006-07-18",107.5,110.2,105.1,106.8,87140.0],["2006-07-19",106.4,110.5,106.2,109.7,64430.0],["2006-07-20",110.2,111.7,108.2,109.3,82980.0],["2006-07-21",109.0,109.1,104.4,105.1,59470.0],["2006-07-24",105.8,116.7,105.8,116.7,166750.0],["2006-07-25",115.0,117.5,114.4,117.3,117810.0],["2006-07-26",114.9,123.5,114.9,119.6,268960.0],["2006-07-27",118.5,119.9,108.0,114.4,270940.0],["2006-07-28",114.4,117.5,110.1,110.5,125400.0],["2006-07-31",109.3,113.0,109.2,110.6,109660.0],["2006-08-01",110.0,114.9,110.0,113.6,88100.0],["2006-08-02",113.4,116.5,112.3,116.2,79330.0],["2006-08-03",115.3,119.5,114.3,118.4,80460.0],["2006-08-04",119.0,120.6,113.6,116.3,49600.0],["2006-08-07",114.4,118.0,112.9,113.6,47690.0],["2006-08-08",114.0,114.0,108.2,108.6,77280.0],["2006-08-09",110.2,112.4,108.4,108.6,55630.0],["2006-08-10",108.3,112.0,106.0,111.0,33440.0],["2006-08-11",110.6,110.6,107.0,107.1,51990.0],["2006-08-14",107.6,110.3,106.5,108.0,30730.0],["2006-08-15",109.5,111.1,103.2,104.5,196910.0],["2006-08-16",106.4,107.5,104.1,107.2,142880.0],["2006-08-17",108.2,111.1,106.2,108.3,95710.0],["2006-08-18",108.8,108.8,104.0,105.9,57480.0],["2006-08-21",105.1,105.1,99.2,100.1,130910.0],["2006-08-22",100.1,101.9,99.7,100.7,91280.0],["2006-08-23",101.1,101.8,100.3,101.0,61260.0],["2006-08-24",100.9,101.6,97.6,99.3,82050.0],["2006-08-25",99.0,105.2,99.0,104.0,100200.0],["2006-08-28",103.7,106.6,103.5,106.3,108080.0],["2006-08-29",107.8,111.7,107.6,111.4,146660.0],["2006-08-30",111.8,115.0,111.2,113.8,111780.0],["2006-08-31",114.2,114.9,110.4,111.5,75620.0],["2006-09-01",111.8,113.8,111.1,112.6,66150.0],["2006-09-05",113.0,117.0,112.8,115.6,95250.0],["2006-09-06",115.5,115.5,112.1,112.8,65630.0],["2006-09-07",112.7,114.4,111.3,112.1,68100.0],["2006-09-08",113.3,114.8,112.5,114.3,20340.0],["2006-09-11",113.9,115.8,112.7,114.8,52950.0],["2006-09-12",114.3,116.8,111.8,113.9,79770.0],["2006-09-13",114.3,118.5,113.3,117.8,95260.0],["2006-09-14",117.0,117.8,114.1,116.7,90380.0],["2006-09-15",117.0,117.7,111.6,112.6,113130.0],["2006-09-18",112.1,113.7,109.3,109.6,76650.0],["2006-09-19",110.0,115.5,109.5,115.5,175990.0],["2006-09-20",115.9,117.9,114.5,117.2,94090.0],["2006-09-21",117.2,117.9,113.4,114.0,62330.0],["2006-09-22",113.5,116.9,113.0,116.7,59910.0],["2006-09-25",116.5,117.5,113.7,116.4,58310.0],["2006-09-26",116.0,118.8,115.6,117.2,60880.0],["2006-09-27",116.5,117.2,113.5,117.1,152150.0],["2006-09-28",98.9,102.4,92.5,96.4,875420.0],["2006-09-29",98.0,99.0,95.0,96.3,210710.0],["2006-10-02",97.8,98.0,95.2,95.5,96130.0],["2006-10-03",95.2,95.5,91.6,92.0,175610.0],["2006-10-04",92.1,95.5,92.0,94.5,116470.0],["2006-10-05",94.8,100.5,89.5,94.5,606030.0],["2006-10-06",94.7,95.7,92.0,93.3,168190.0],["2006-10-09",93.4,94.4,90.9,91.4,82600.0],["2006-10-10",92.1,94.7,91.2,94.2,103520.0],["2006-10-11",94.2,96.9,94.2,94.3,78180.0],["2006-10-12",95.1,97.2,94.3,95.5,70460.0],["2006-10-13",95.3,96.5,94.6,95.4,62640.0],["2006-10-16",95.1,98.7,94.7,98.2,71950.0],["2006-10-17",98.1,99.2,96.7,98.4,50310.0],["2006-10-18",99.3,99.3,96.5,97.1,48470.0],["2006-10-19",97.1,97.7,96.0,97.0,26550.0],["2006-10-20",97.4,97.7,94.1,94.5,51300.0],["2006-10-23",94.5,96.3,92.0,93.8,66880.0],["2006-10-24",94.0,95.5,90.6,92.8,115300.0],["2006-10-25",87.6,88.9,83.7,84.3,307320.0],["2006-10-26",84.3,84.9,81.2,84.4,125360.0],["2006-10-27",85.0,85.9,84.7,85.1,84490.0],["2006-10-30",85.0,85.9,83.5,84.0,90460.0],["2006-10-31",83.8,84.9,83.0,84.2,61540.0],["2006-11-01",84.3,84.9,82.3,83.0,52620.0],["2006-11-02",82.5,82.8,81.1,81.4,43010.0],["2006-11-03",82.5,86.7,82.3,86.0,117480.0],["2006-11-06",86.0,86.9,84.8,86.4,54470.0],["2006-11-07",86.4,86.7,84.4,84.4,67240.0],["2006-11-08",84.3,88.7,83.8,87.8,94480.0],["2006-11-09",88.0,89.0,86.3,87.3,36320.0],["2006-11-10",87.4,90.2,86.0,89.4,101410.0],["2006-11-13",89.7,91.1,89.0,90.1,52720.0],["2006-11-14",91.0,95.1,91.0,94.9,113500.0],["2006-11-15",94.6,95.8,92.8,95.5,81210.0],["2006-11-16",96.8,97.0,94.4,96.0,88400.0],["2006-11-17",95.2,95.8,92.8,93.3,54760.0],["2006-11-20",93.0,94.9,93.0,94.8,35320.0],["2006-11-21",94.9,96.2,94.9,96.0,65290.0],["2006-11-22",96.0,96.0,94.5,95.2,40420.0],["2006-11-24",94.4,95.8,94.0,95.6,48040.0],["2006-11-27",95.0,95.3,92.2,93.1,54750.0],["2006-11-28",93.0,94.5,92.0,93.7,33650.0],["2006-11-29",94.1,96.3,93.8,95.1,38340.0],["2006-11-30",95.3,96.1,94.4,94.4,33540.0],["2006-12-01",94.3,96.0,93.7,95.7,43440.0],["2006-12-04",96.2,98.6,96.1,97.9,72110.0],["2006-12-05",98.1,98.5,95.4,95.9,70020.0],["2006-12-06",95.5,96.1,93.8,95.7,42240.0],["2006-12-07",95.9,98.1,95.4,95.8,56370.0],["2006-12-08",95.5,96.4,95.1,96.3,26600.0],["2006-12-11",96.1,96.4,94.0,94.3,33620.0],["2006-12-12",94.2,95.0,92.8,93.2,26870.0],["2006-12-13",93.4,94.9,92.5,92.9,27520.0],["2006-12-14",94.1,95.0,93.8,94.2,62670.0],["2006-12-15",94.0,94.5,92.0,92.5,65340.0],["2006-12-18",93.1,94.2,90.9,91.8,50700.0],["2006-12-19",91.5,92.5,90.3,90.8,41540.0],["2006-12-20",91.1,93.4,90.2,93.0,106030.0],["2006-12-21",93.1,94.7,92.4,92.8,45540.0],["2006-12-22",92.6,95.8,92.6,94.7,41660.0],["2006-12-26",95.1,97.7,94.9,96.0,22930.0],["2006-12-27",96.3,97.7,95.1,96.4,28670.0],["2006-12-28",96.1,97.7,96.1,96.4,21170.0],["2006-12-29",96.0,97.4,95.6,96.7,30070.0],["2007-01-03",96.8,99.7,95.5,97.5,101740.0],["2007-01-04",97.0,103.0,96.2,101.5,130380.0],["2007-01-05",102.2,105.0,102.0,104.0,176390.0],["2007-01-08",104.4,106.4,102.2,105.2,86530.0],["2007-01-09",105.8,109.9,103.3,107.3,144760.0],["2007-01-10",106.4,108.1,105.0,107.6,48700.0],["2007-01-11",107.8,109.2,107.1,108.1,46200.0],["2007-01-12",107.8,111.4,107.5,108.2,74320.0],["2007-01-16",109.0,109.6,106.7,107.3,69680.0],["2007-01-17",107.5,109.9,107.1,108.0,61460.0],["2007-01-18",107.7,109.0,105.9,106.3,50800.0],["2007-01-19",106.0,109.0,106.0,108.4,58130.0],["2007-01-22",108.0,108.4,105.4,107.6,64250.0],["2007-01-23",107.1,112.0,105.7,111.3,75870.0],["2007-01-24",111.0,113.3,109.3,112.9,74290.0],["2007-01-25",112.5,113.4,108.2,109.4,100470.0],["2007-01-26",108.5,110.4,106.5,110.0,97060.0],["2007-01-29",110.1,114.3,110.0,113.2,62990.0],["2007-01-30",112.4,114.3,112.1,114.2,73270.0],["2007-01-31",114.2,114.5,110.7,112.9,129730.0],["2007-02-01",116.2,118.2,114.7,115.4,126990.0],["2007-02-02",115.5,115.5,111.3,112.5,97300.0],["2007-02-05",126.9,128.0,119.4,125.2,789060.0],["2007-02-06",124.2,124.4,119.2,120.3,213620.0],["2007-02-07",120.7,123.1,120.5,121.0,99360.0],["2007-02-08",121.3,121.4,119.3,120.9,68570.0],["2007-02-09",121.3,122.7,120.0,120.4,107010.0],["2007-02-12",120.3,120.5,116.1,117.7,93580.0],["2007-02-13",117.9,118.2,116.1,117.6,60820.0],["2007-02-14",122.6,125.3,122.0,124.0,172600.0],["2007-02-15",123.6,124.2,122.0,122.9,49130.0],["2007-02-16",122.9,126.8,122.1,126.4,105690.0],["2007-02-20",126.3,127.3,124.4,126.0,52940.0],["2007-02-21",125.7,126.6,123.7,125.6,145840.0],["2007-02-22",125.0,127.7,124.8,127.5,57170.0],["2007-02-23",128.4,131.8,127.8,129.6,142550.0],["2007-02-26",130.0,133.1,129.9,129.9,150380.0],["2007-02-27",129.6,129.7,125.8,127.6,147610.0],["2007-02-28",130.0,135.7,129.0,132.1,390160.0],["2007-03-01",129.5,134.0,126.5,131.8,107540.0],["2007-03-02",131.2,134.4,131.0,133.3,164650.0],["2007-03-05",131.9,134.6,130.7,133.3,170950.0],["2007-03-06",134.7,139.9,134.7,139.7,220130.0],["2007-03-07",139.3,141.0,137.4,139.7,148680.0],["2007-03-08",141.0,144.3,140.5,141.9,118340.0],["2007-03-09",143.7,144.0,140.6,140.8,128570.0],["2007-03-12",141.2,142.4,139.0,141.2,100200.0],["2007-03-13",140.4,143.1,140.1,140.9,75960.0],["2007-03-14",141.5,146.5,141.2,145.7,110420.0],["2007-03-15",145.3,148.5,144.8,145.8,134980.0],["2007-03-16",145.5,148.5,144.8,147.4,106350.0],["2007-03-19",148.0,148.3,145.7,146.1,70480.0],["2007-03-20",146.5,150.1,146.5,149.9,140870.0],["2007-03-21",149.8,151.4,148.9,149.6,95820.0],["2007-03-22",150.5,154.3,150.0,152.4,162270.0],["2007-03-23",152.3,154.3,151.0,151.8,123220.0],["2007-03-26",177.5,181.5,160.0,170.3,808280.0],["2007-03-27",170.3,171.2,165.5,170.4,192620.0],["2007-03-28",168.8,169.8,164.2,165.3,148260.0],["2007-03-29",167.0,168.0,159.5,161.3,130150.0],["2007-03-30",162.5,162.6,159.2,160.4,96180.0],["2007-04-02",161.3,161.9,158.1,159.9,82590.0],["2007-04-03",162.0,169.0,157.5,168.6,198840.0],["2007-04-04",167.9,168.0,164.8,166.5,86550.0],["2007-04-05",166.1,168.5,166.1,167.8,66800.0],["2007-04-09",169.7,170.0,167.0,168.2,68870.0],["2007-04-10",168.5,169.0,167.0,168.7,62570.0],["2007-04-11",169.3,170.7,166.1,169.6,98710.0],["2007-04-12",169.0,171.5,168.4,170.3,102530.0],["2007-04-13",171.1,174.4,170.5,174.3,87390.0],["2007-04-16",173.3,175.8,172.6,174.1,106180.0],["2007-04-17",174.5,174.8,172.7,173.8,130960.0],["2007-04-18",173.4,174.0,171.5,171.9,95190.0],["2007-04-19",170.6,171.0,167.5,168.0,83140.0],["2007-04-20",169.3,169.3,166.7,168.1,75710.0],["2007-04-23",168.5,173.5,168.2,172.2,86570.0],["2007-04-24",173.0,176.7,171.2,175.1,120630.0],["2007-04-25",176.2,176.2,166.0,166.5,200250.0],["2007-04-26",166.1,171.0,165.6,170.5,103430.0],["2007-04-27",174.4,183.9,172.4,183.6,303270.0],["2007-04-30",184.7,186.0,181.2,181.9,204820.0],["2007-05-01",182.9,187.2,179.9,187.1,275580.0],["2007-05-02",195.5,201.5,189.0,199.4,538430.0],["2007-05-03",200.0,200.0,195.2,197.5,122340.0],["2007-05-04",198.7,201.5,198.0,199.8,127980.0],["2007-05-07",198.7,202.5,198.5,201.4,91090.0],["2007-05-08",200.8,200.8,197.1,199.5,119170.0],["2007-05-09",198.3,203.0,198.0,199.2,133400.0],["2007-05-10",199.3,201.5,192.0,195.0,121740.0],["2007-05-11",195.4,200.3,195.2,200.0,80370.0],["2007-05-14",198.8,201.5,195.0,195.4,67850.0],["2007-05-15",195.6,199.5,191.8,192.4,83140.0],["2007-05-16",193.0,196.4,189.4,194.3,77600.0],["2007-05-17",199.2,216.5,199.0,215.3,310810.0],["2007-05-18",216.4,216.8,207.0,211.1,145330.0],["2007-05-21",212.0,220.6,211.4,218.5,92060.0],["2007-05-22",217.4,220.0,213.8,214.9,103000.0],["2007-05-23",215.6,216.0,212.0,214.4,80970.0],["2007-05-24",215.0,223.6,212.7,213.7,132100.0],["2007-05-25",213.8,221.9,213.8,221.8,133430.0],["2007-05-29",222.2,223.4,218.2,220.4,92920.0],["2007-05-30",219.0,232.3,218.4,229.1,164010.0],["2007-05-31",230.7,233.7,227.9,232.3,130400.0],["2007-06-01",234.5,238.8,232.3,235.2,129450.0],["2007-06-04",235.3,238.5,234.0,236.6,79000.0],["2007-06-05",236.6,252.1,236.1,250.4,178340.0],["2007-06-06",249.2,249.7,232.3,244.3,173890.0],["2007-06-07",244.1,250.5,242.4,244.7,113840.0],["2007-06-08",235.1,243.5,228.0,240.5,374710.0],["2007-06-11",242.4,246.0,238.5,241.7,204500.0],["2007-06-12",241.4,242.7,235.1,236.9,159200.0],["2007-06-13",237.0,247.5,236.7,245.9,170560.0],["2007-06-14",245.4,249.4,244.5,247.8,121440.0],["2007-06-15",251.0,252.1,249.6,249.8,136340.0],["2007-06-18",251.1,253.9,246.0,247.3,104920.0],["2007-06-19",246.5,249.8,246.5,248.6,80090.0],["2007-06-20",249.7,252.7,246.6,247.0,87580.0],["2007-06-21",246.8,253.2,243.6,252.0,79060.0],["2007-06-22",250.4,251.7,243.8,247.1,111620.0],["2007-06-25",247.3,257.3,245.9,252.2,137620.0],["2007-06-26",252.8,257.9,246.0,247.1,147050.0],["2007-06-27",248.1,258.8,245.2,257.2,98750.0],["2007-06-28",258.3,264.4,256.2,260.1,109480.0],["2007-06-29",261.7,264.5,258.9,260.2,144240.0],["2007-07-02",261.4,262.5,256.8,257.9,118940.0],["2007-07-03",256.9,260.0,256.9,257.6,51270.0],["2007-07-05",256.3,256.6,234.3,243.8,253160.0],["2007-07-06",243.2,250.5,242.9,247.5,141790.0],["2007-07-09",247.5,249.4,243.3,247.9,84300.0],["2007-07-10",247.0,258.2,246.3,251.6,119890.0],["2007-07-11",252.6,255.0,250.0,254.5,64570.0],["2007-07-12",257.1,274.5,256.6,271.9,187100.0],["2007-07-13",271.0,279.1,268.4,277.5,89500.0],["2007-07-16",278.5,283.3,274.9,275.9,105550.0],["2007-07-17",276.9,291.4,275.8,287.5,172980.0],["2007-07-18",286.7,290.0,276.0,278.8,151670.0],["2007-07-19",281.9,286.0,280.1,283.7,148150.0],["2007-07-20",283.1,283.1,250.9,270.5,398780.0],["2007-07-23",269.3,273.1,257.7,269.9,146190.0],["2007-07-24",268.8,270.4,262.7,265.2,120610.0],["2007-07-25",266.6,272.9,262.3,266.5,110590.0],["2007-07-26",264.9,264.9,245.8,254.3,161210.0],["2007-07-27",254.3,254.3,221.8,229.2,411810.0],["2007-07-30",228.8,236.2,225.3,233.0,189040.0],["2007-07-31",223.2,229.6,209.3,215.3,286480.0],["2007-08-01",207.1,213.3,199.1,208.3,306350.0],["2007-08-02",209.5,223.5,209.0,220.6,210440.0],["2007-08-03",222.0,223.9,215.2,216.5,116780.0],["2007-08-06",216.4,218.7,203.6,213.6,212670.0],["2007-08-07",225.2,232.6,220.0,226.9,290570.0],["2007-08-08",229.1,230.4,209.6,220.6,275750.0],["2007-08-09",210.0,214.9,200.7,210.8,216040.0],["2007-08-10",206.5,225.7,202.4,223.7,146520.0],["2007-08-13",225.9,239.4,222.6,222.6,203800.0],["2007-08-14",222.6,229.9,215.1,215.9,134210.0],["2007-08-15",214.0,218.3,206.5,211.5,94850.0],["2007-08-16",207.4,209.4,197.0,208.9,192210.0],["2007-08-17",217.3,222.5,208.1,212.2,86790.0],["2007-08-20",212.3,214.7,207.3,213.3,46710.0],["2007-08-21",211.5,214.2,207.8,208.9,68370.0],["2007-08-22",211.2,225.0,210.0,224.6,104820.0],["2007-08-23",225.1,234.9,225.0,232.4,106380.0],["2007-08-24",232.5,235.5,228.2,234.8,56040.0],["2007-08-27",232.9,235.7,228.1,230.9,51810.0],["2007-08-28",230.3,230.3,223.2,224.4,56280.0],["2007-08-29",226.8,234.3,225.0,232.5,47690.0],["2007-08-30",230.6,234.2,225.1,227.8,49240.0],["2007-08-31",231.3,232.4,227.3,228.4,48880.0],["2007-09-04",227.2,229.9,224.4,225.8,56960.0],["2007-09-05",225.8,241.0,222.5,239.0,126460.0],["2007-09-06",238.8,243.0,231.4,241.9,64620.0],["2007-09-07",237.5,241.3,228.0,235.1,73040.0],["2007-09-10",234.4,238.0,230.4,233.0,43160.0],["2007-09-11",233.4,243.7,231.5,241.5,61140.0],["2007-09-12",240.9,249.0,240.9,243.6,55300.0],["2007-09-13",243.8,244.7,236.5,236.6,72420.0],["2007-09-14",234.0,236.4,228.3,232.3,96500.0],["2007-09-17",231.2,233.7,225.3,229.6,89300.0],["2007-09-18",231.3,249.0,225.3,247.9,205410.0],["2007-09-19",248.5,249.3,239.2,242.4,101350.0],["2007-09-20",240.8,241.0,232.5,235.2,85990.0],["2007-09-21",236.7,238.1,232.0,233.1,71400.0],["2007-09-24",232.6,233.7,228.2,229.8,73690.0],["2007-09-25",228.1,239.2,228.1,237.4,67560.0],["2007-09-26",238.5,248.0,237.0,243.0,90460.0],["2007-09-27",242.2,242.5,232.1,234.8,110690.0],["2007-09-28",234.2,234.6,224.3,226.5,109460.0],["2007-10-01",226.6,235.1,226.6,234.1,99950.0],["2007-10-02",233.2,235.7,230.9,235.0,74840.0],["2007-10-03",234.1,252.5,232.3,249.1,193370.0],["2007-10-04",250.3,251.8,245.2,250.8,76720.0],["2007-10-05",252.5,263.8,252.4,258.5,125060.0],["2007-10-08",264.0,272.0,262.7,266.9,174300.0],["2007-10-09",270.3,270.9,265.0,267.2,93430.0],["2007-10-10",269.0,269.1,257.8,261.5,91910.0],["2007-10-11",262.5,265.8,257.6,261.3,137990.0],["2007-10-12",261.4,268.5,259.0,264.2,91940.0],["2007-10-15",265.7,269.0,254.9,258.0,116310.0],["2007-10-16",256.8,257.6,247.7,248.8,90110.0],["2007-10-17",252.6,260.2,246.0,247.9,110200.0],["2007-10-18",247.4,251.8,246.3,248.8,126450.0],["2007-10-19",248.5,249.3,237.9,238.5,105970.0],["2007-10-22",249.3,250.5,241.2,245.2,136670.0],["2007-10-23",247.6,250.0,239.0,245.3,116280.0],["2007-10-24",242.4,242.4,205.3,224.3,359200.0],["2007-10-25",225.9,231.8,221.4,224.7,197520.0],["2007-10-26",242.7,246.0,237.3,239.5,130080.0],["2007-10-29",242.7,252.6,241.3,251.7,108910.0],["2007-10-30",252.5,257.8,250.8,254.9,117610.0],["2007-10-31",256.4,263.6,249.1,260.0,125560.0],["2007-11-01",255.2,262.3,245.5,246.4,85680.0],["2007-11-02",248.9,256.1,245.1,250.0,142600.0],["2007-11-05",250.0,267.6,245.3,264.2,241800.0],["2007-11-06",257.9,257.9,201.3,217.2,805600.0],["2007-11-07",209.0,224.6,209.0,220.5,369530.0],["2007-11-08",223.8,223.8,202.1,213.2,186330.0],["2007-11-09",212.2,215.0,206.8,209.9,148200.0],["2007-11-12",210.3,214.5,194.5,195.1,238000.0],["2007-11-13",198.1,206.0,197.5,202.9,184140.0],["2007-11-14",203.8,204.0,187.4,187.6,157330.0],["2007-11-15",177.5,178.2,160.4,165.1,505820.0],["2007-11-16",163.1,169.3,161.0,168.5,176830.0],["2007-11-19",167.0,172.6,166.0,168.4,131970.0],["2007-11-20",169.7,174.4,161.0,164.4,122900.0],["2007-11-21",163.1,163.1,154.1,157.0,106740.0],["2007-11-23",158.5,160.0,151.7,155.4,58990.0],["2007-11-26",156.0,156.3,147.2,151.6,145770.0],["2007-11-27",152.4,161.4,152.4,154.8,147650.0],["2007-11-28",156.4,162.0,156.1,161.1,187380.0],["2007-11-29",161.7,162.6,158.5,158.9,106810.0],["2007-11-30",160.3,162.0,154.0,155.4,112050.0],["2007-12-03",157.5,161.6,153.2,153.2,101260.0],["2007-12-04",153.4,159.5,153.0,155.1,85270.0],["2007-12-05",157.6,160.3,156.6,159.1,89330.0],["2007-12-06",159.2,168.1,159.2,166.9,106360.0],["2007-12-07",167.0,169.4,163.5,169.2,81130.0],["2007-12-10",167.8,175.9,167.7,171.9,92520.0],["2007-12-11",172.4,177.0,168.7,168.7,111910.0],["2007-12-12",172.4,172.4,169.1,170.3,88220.0],["2007-12-13",168.6,171.4,167.3,170.1,61270.0],["2007-12-14",168.2,170.6,166.0,169.3,65620.0],["2007-12-17",167.6,170.6,162.6,162.7,65910.0],["2007-12-18",165.0,165.6,157.8,163.8,92910.0],["2007-12-19",163.0,166.0,161.2,163.9,42960.0],["2007-12-20",165.3,169.2,162.7,169.2,60620.0],["2007-12-21",171.4,173.4,168.6,171.1,91920.0],["2007-12-24",173.3,175.7,169.6,170.9,29590.0],["2007-12-26",170.0,171.0,166.5,170.6,36920.0],["2007-12-27",169.5,169.5,162.3,163.0,44320.0],["2007-12-28",164.0,167.3,161.1,161.8,41920.0],["2007-12-31",160.6,163.6,158.5,162.0,67160.0],["2008-01-02",160.4,163.5,151.6,152.8,100400.0],["2008-01-03",153.0,158.7,153.0,154.0,75600.0],["2008-01-04",151.9,152.4,142.3,144.3,96200.0],["2008-01-07",144.3,144.4,134.1,136.0,116790.0],["2008-01-08",136.4,136.8,127.4,127.8,104640.0],["2008-01-09",128.1,142.3,128.1,141.9,193590.0],["2008-01-10",139.2,143.8,136.4,140.0,96040.0],["2008-01-11",142.5,149.1,142.0,145.0,158130.0],["2008-01-14",147.1,162.0,147.1,156.6,167940.0],["2008-01-15",154.0,154.5,150.4,151.8,82340.0],["2008-01-16",151.1,156.3,148.3,151.8,95900.0],["2008-01-17",152.4,154.4,147.0,147.9,95510.0],["2008-01-18",148.2,153.3,148.2,150.2,113090.0],["2008-01-22",138.7,157.1,131.0,155.9,119840.0],["2008-01-23",149.0,155.6,140.9,154.6,90590.0],["2008-01-24",155.8,167.3,151.1,161.1,98960.0],["2008-01-25",163.8,165.2,154.9,155.8,84540.0],["2008-01-28",155.1,158.9,148.4,151.1,65170.0],["2008-01-29",152.7,154.1,149.8,153.0,49400.0],["2008-01-30",152.5,161.0,151.5,157.3,98220.0],["2008-01-31",155.0,161.3,152.7,160.0,68080.0],["2008-02-01",165.9,168.0,160.6,162.5,84930.0],["2008-02-04",163.2,166.0,158.3,159.9,49400.0],["2008-02-05",159.9,161.5,155.4,156.2,79600.0],["2008-02-06",157.8,160.7,151.0,152.2,68430.0],["2008-02-07",150.8,150.9,141.3,145.2,164930.0],["2008-02-08",144.7,146.6,139.5,140.2,72160.0],["2008-02-11",141.5,145.6,140.5,142.1,75940.0],["2008-02-12",142.5,144.6,140.4,142.0,105530.0],["2008-02-13",143.1,147.0,142.0,145.8,69210.0],["2008-02-14",145.5,149.6,133.1,133.6,153430.0],["2008-02-15",133.4,135.9,131.9,133.5,85020.0],["2008-02-19",135.0,136.8,132.8,135.8,103120.0],["2008-02-20",136.6,141.5,136.0,138.6,220680.0],["2008-02-21",110.3,113.9,102.0,106.9,1113890.0],["2008-02-22",107.5,108.9,106.0,108.4,205680.0],["2008-02-25",108.4,114.3,108.1,114.3,177870.0],["2008-02-26",113.3,116.3,110.7,113.9,144420.0],["2008-02-27",112.6,118.3,112.5,116.1,187740.0],["2008-02-28",116.8,116.9,109.1,109.3,120920.0],["2008-02-29",108.7,109.3,105.5,105.8,116080.0],["2008-03-03",106.0,106.7,102.5,106.4,123660.0],["2008-03-04",105.2,106.7,102.1,105.8,131920.0],["2008-03-05",106.5,107.4,103.6,104.3,113770.0],["2008-03-06",109.0,112.3,105.1,107.7,163380.0],["2008-03-07",106.7,109.6,106.2,108.0,119950.0],["2008-03-10",108.2,108.2,101.4,102.2,143490.0],["2008-03-11",104.7,107.4,101.2,107.0,138600.0],["2008-03-12",107.3,107.3,99.8,99.8,119820.0],["2008-03-13",99.2,99.9,93.0,97.8,187370.0],["2008-03-14",97.8,97.8,87.6,88.8,248700.0],["2008-03-17",85.9,90.9,83.3,86.5,169080.0],["2008-03-18",88.5,91.3,86.7,90.9,166480.0],["2008-03-19",90.0,95.4,90.0,91.5,190380.0],["2008-03-20",92.0,92.0,87.7,89.8,136030.0],["2008-03-24",92.7,100.8,92.5,99.8,174720.0],["2008-03-25",99.6,102.9,98.4,99.9,74250.0],["2008-03-26",100.0,101.3,98.3,100.3,65680.0],["2008-03-27",100.2,102.6,98.4,99.6,53900.0],["2008-03-28",100.0,101.1,96.8,97.3,45730.0],["2008-03-31",97.3,98.9,96.0,96.8,74070.0],["2008-04-01",100.1,103.9,98.0,103.9,113350.0],["2008-04-02",103.2,108.9,103.2,107.2,114910.0],["2008-04-03",106.0,106.7,103.5,105.6,87850.0],["2008-04-04",106.0,110.6,104.0,108.4,129380.0],["2008-04-07",110.0,110.5,108.0,109.6,86580.0],["2008-04-08",109.9,110.5,107.5,107.8,165960.0],["2008-04-09",107.5,108.0,101.9,101.9,179670.0],["2008-04-10",102.1,105.2,99.3,104.8,369120.0],["2008-04-11",101.9,105.3,99.4,100.2,227620.0],["2008-04-14",100.1,102.4,99.8,100.1,125860.0],["2008-04-15",80.5,82.8,74.2,77.6,1283800.0],["2008-04-16",78.0,82.4,77.0,82.0,397590.0],["2008-04-17",81.1,82.5,80.0,82.4,146290.0],["2008-04-18",83.4,84.6,81.5,84.1,140660.0],["2008-04-21",84.2,86.5,83.4,85.8,139860.0],["2008-04-22",85.8,88.0,85.2,86.7,124580.0],["2008-04-23",85.4,86.8,82.6,85.1,76100.0],["2008-04-24",85.0,87.4,82.8,85.7,87960.0],["2008-04-25",86.1,89.5,86.0,88.0,85530.0],["2008-04-28",87.4,91.0,86.5,89.3,127990.0],["2008-04-29",89.3,91.1,87.1,90.3,98320.0],["2008-04-30",90.4,90.6,86.9,89.2,106750.0],["2008-05-01",90.6,92.7,89.1,91.4,150640.0],["2008-05-02",83.7,88.6,83.4,83.9,302100.0],["2008-05-05",83.3,85.5,83.0,85.1,117040.0],["2008-05-06",84.8,87.7,83.9,86.9,83980.0],["2008-05-07",87.0,91.6,86.9,88.5,94150.0],["2008-05-08",88.8,90.1,87.4,90.1,65130.0],["2008-05-09",88.7,92.5,88.7,90.9,82630.0],["2008-05-12",91.4,93.9,91.2,92.9,85940.0],["2008-05-13",92.9,94.8,91.3,93.4,73600.0],["2008-05-14",93.9,94.5,90.7,91.3,88430.0],["2008-05-15",90.9,95.0,90.8,94.5,78520.0],["2008-05-16",94.7,94.8,90.2,91.7,91310.0],["2008-05-19",90.3,102.5,90.0,97.3,195760.0],["2008-05-20",97.2,98.7,94.5,96.0,75380.0],["2008-05-21",95.3,96.8,92.4,93.1,112540.0],["2008-05-22",94.5,98.4,93.2,98.4,67090.0],["2008-05-23",97.9,99.1,96.2,98.0,51760.0],["2008-05-27",98.0,102.5,95.6,102.0,103870.0],["2008-05-28",102.5,105.6,102.5,104.0,129630.0],["2008-05-29",104.3,104.3,101.8,102.2,121980.0],["2008-05-30",102.5,103.7,101.3,103.1,78060.0],["2008-06-02",103.2,103.5,99.4,101.9,116760.0],["2008-06-03",102.5,109.8,100.1,108.8,332080.0],["2008-06-04",114.5,122.0,112.5,114.1,306140.0],["2008-06-05",114.3,116.1,112.6,115.9,134750.0],["2008-06-06",115.0,120.5,114.1,119.4,205590.0],["2008-06-09",119.2,122.6,115.5,117.8,152700.0],["2008-06-10",117.0,117.6,114.3,115.7,102040.0],["2008-06-11",115.8,115.8,113.1,113.1,86460.0],["2008-06-12",114.4,116.2,113.1,114.8,92420.0],["2008-06-13",116.0,119.6,115.3,119.3,60910.0],["2008-06-16",118.6,120.8,116.5,118.8,86920.0],["2008-06-17",119.5,119.7,117.3,118.4,51240.0],["2008-06-18",118.3,118.3,113.6,114.7,66890.0],["2008-06-19",114.8,117.4,113.1,115.3,81550.0],["2008-06-20",114.8,116.6,112.0,113.6,70940.0],["2008-06-23",113.8,117.3,113.0,115.1,75040.0],["2008-06-24",113.9,120.6,111.7,119.5,124410.0],["2008-06-25",120.5,126.4,119.5,123.2,155470.0],["2008-06-26",122.0,122.7,112.4,113.0,147160.0],["2008-06-27",112.5,113.2,107.8,110.1,174310.0],["2008-06-30",110.1,112.1,109.2,111.3,100270.0],["2008-07-01",108.5,111.5,104.5,109.8,116260.0],["2008-07-02",109.6,110.7,106.4,106.8,96170.0],["2008-07-03",107.0,108.4,103.7,105.2,84380.0],["2008-07-07",105.5,109.4,105.0,106.8,113210.0],["2008-07-08",107.2,109.3,105.1,108.4,64070.0],["2008-07-09",108.2,108.2,102.6,103.2,60210.0],["2008-07-10",103.8,104.9,98.4,100.0,132600.0],["2008-07-11",99.1,101.2,96.4,99.9,127480.0],["2008-07-14",100.8,102.1,96.6,98.4,61130.0],["2008-07-15",97.7,103.0,93.9,100.9,129620.0],["2008-07-16",101.4,108.9,100.7,108.0,85000.0],["2008-07-17",108.1,109.0,106.9,108.4,70860.0],["2008-07-18",108.0,108.4,105.8,107.1,72470.0],["2008-07-21",107.2,107.8,104.4,105.1,67970.0],["2008-07-22",104.4,105.4,103.2,105.1,119200.0],["2008-07-23",105.0,105.3,100.8,103.3,107740.0],["2008-07-24",99.8,100.0,95.0,96.6,194980.0],["2008-07-25",97.6,97.6,93.2,93.7,113420.0],["2008-07-28",94.4,96.5,91.8,92.7,83410.0],["2008-07-29",93.3,97.1,93.1,96.0,76270.0],["2008-07-30",96.7,98.7,95.2,98.4,72340.0],["2008-07-31",97.2,98.9,93.0,93.5,62960.0],["2008-08-01",94.6,96.9,93.4,95.4,72610.0],["2008-08-04",95.2,96.2,94.0,95.0,37530.0],["2008-08-05",96.2,98.0,95.0,97.2,53240.0],["2008-08-06",97.9,101.2,96.6,99.6,72340.0],["2008-08-07",96.8,101.3,95.1,98.0,86820.0],["2008-08-08",96.6,98.2,88.0,91.1,138810.0],["2008-08-11",91.5,94.0,89.5,92.9,91460.0],["2008-08-12",92.8,94.9,91.0,91.6,83980.0],["2008-08-13",91.8,92.6,89.2,91.5,90650.0],["2008-08-14",91.1,93.2,91.1,92.4,37960.0],["2008-08-15",93.6,95.4,90.5,91.5,77910.0],["2008-08-18",90.5,92.3,84.3,89.2,130360.0],["2008-08-19",87.7,88.6,82.3,84.0,148760.0],["2008-08-20",64.5,70.0,60.5,62.9,723090.0],["2008-08-21",61.5,64.6,60.1,63.2,222450.0],["2008-08-22",62.5,64.5,61.6,62.7,125910.0],["2008-08-25",62.0,63.2,60.8,61.6,119500.0],["2008-08-26",61.4,63.3,61.0,62.5,77310.0],["2008-08-27",62.4,63.7,61.2,62.5,73940.0],["2008-08-28",62.7,63.2,62.1,62.5,58000.0],["2008-08-29",62.1,63.0,61.2,62.3,44950.0],["2008-09-02",63.3,63.7,60.8,61.5,58830.0],["2008-09-03",61.7,63.7,61.1,62.0,56190.0],["2008-09-04",61.8,63.3,61.0,61.8,96320.0],["2008-09-05",61.2,62.4,61.1,62.2,83790.0],["2008-09-08",63.1,63.1,60.8,61.9,54310.0],["2008-09-09",62.0,65.3,61.0,61.0,90660.0],["2008-09-10",61.5,63.8,61.3,63.7,94480.0],["2008-09-11",62.5,63.0,61.0,61.4,98030.0],["2008-09-12",61.1,61.6,59.5,61.0,32910.0],["2008-09-15",59.6,61.0,58.0,58.6,31840.0],["2008-09-16",58.0,59.6,56.5,58.9,76390.0],["2008-09-17",57.1,65.0,56.5,58.5,141470.0],["2008-09-18",59.7,64.0,58.9,62.0,173360.0],["2008-09-19",63.9,68.6,63.9,66.2,139200.0],["2008-09-22",66.3,67.4,62.8,63.1,61990.0],["2008-09-23",63.3,65.0,61.8,61.8,74650.0],["2008-09-24",62.1,64.7,61.3,61.3,89800.0],["2008-09-25",61.8,65.0,61.6,64.4,81960.0],["2008-09-26",62.9,64.9,61.2,62.9,57180.0],["2008-09-29",61.7,62.5,59.1,59.8,62090.0],["2008-09-30",60.5,61.8,58.6,60.6,55550.0],["2008-10-01",59.8,64.5,58.1,63.3,111060.0],["2008-10-02",62.5,62.5,60.0,61.0,58300.0],["2008-10-03",60.9,66.4,60.8,61.7,127910.0],["2008-10-06",60.3,63.0,56.4,59.2,75830.0],["2008-10-07",59.1,59.8,54.7,54.8,56660.0],["2008-10-08",53.6,55.9,52.0,54.3,68980.0],["2008-10-09",54.4,59.3,50.5,51.1,88100.0],["2008-10-10",50.2,54.3,48.0,52.7,104380.0],["2008-10-13",55.0,58.4,52.9,56.0,97760.0],["2008-10-14",57.1,57.1,49.7,51.1,58160.0],["2008-10-15",50.3,51.2,47.5,47.5,47200.0],["2008-10-16",48.0,50.6,46.0,48.2,83100.0],["2008-10-17",47.3,48.4,45.5,45.6,78230.0],["2008-10-20",46.2,47.6,44.0,46.6,50730.0],["2008-10-21",45.9,47.0,44.6,45.2,48390.0],["2008-10-22",44.7,47.0,43.6,44.0,32860.0],["2008-10-23",44.1,45.0,40.6,41.6,47660.0],["2008-10-24",40.4,43.2,40.2,41.5,54580.0],["2008-10-27",41.1,46.3,40.8,43.6,40470.0],["2008-10-28",44.9,45.2,40.5,44.8,60830.0],["2008-10-29",45.0,49.9,42.2,48.6,41060.0],["2008-10-30",49.7,51.0,48.2,50.7,26910.0],["2008-10-31",49.9,52.6,48.9,52.1,109240.0],["2008-11-03",50.2,57.0,50.2,55.5,58680.0],["2008-11-04",56.7,57.5,53.5,53.7,41420.0],["2008-11-05",53.1,54.1,50.8,51.4,54100.0],["2008-11-06",51.2,53.5,48.2,50.0,58530.0],["2008-11-07",50.4,53.8,50.4,53.2,42970.0],["2008-11-10",53.3,54.8,52.6,53.7,33720.0],["2008-11-11",53.3,53.3,50.8,50.9,36630.0],["2008-11-12",50.8,50.8,46.9,47.0,43420.0],["2008-11-13",46.9,51.3,44.4,51.2,26550.0],["2008-11-14",50.8,50.8,45.4,45.5,30690.0],["2008-11-17",45.1,46.3,39.0,44.2,33650.0],["2008-11-18",44.5,45.8,43.2,44.6,35850.0],["2008-11-19",44.6,44.9,38.8,39.1,33470.0],["2008-11-20",38.5,38.8,35.8,35.8,54040.0],["2008-11-21",38.8,40.9,32.4,35.2,65320.0],["2008-11-24",35.3,37.0,32.8,33.4,52570.0],["2008-11-25",33.6,36.7,32.8,36.2,35700.0],["2008-11-26",35.5,39.0,35.2,38.7,70220.0],["2008-11-28",38.1,38.4,37.6,38.3,21910.0],["2008-12-01",37.0,39.5,36.4,37.3,63960.0],["2008-12-02",38.2,38.5,33.2,35.8,71000.0],["2008-12-03",34.9,36.4,32.5,34.2,69970.0],["2008-12-04",34.3,36.3,30.5,30.8,76390.0],["2008-12-05",30.5,32.1,28.1,31.5,62120.0],["2008-12-08",32.3,33.8,31.5,32.6,47450.0],["2008-12-09",32.4,33.9,31.2,31.2,25340.0],["2008-12-10",31.4,33.2,30.5,31.5,24090.0],["2008-12-11",31.1,32.0,28.1,28.9,34550.0],["2008-12-12",28.3,31.8,28.3,31.1,39470.0],["2008-12-15",31.5,32.5,28.5,28.6,74080.0],["2008-12-16",30.0,35.3,29.4,34.5,86480.0],["2008-12-17",33.6,38.2,33.3,37.1,123540.0],["2008-12-18",37.3,40.0,37.1,39.3,60990.0],["2008-12-19",40.1,41.6,38.7,40.5,92870.0],["2008-12-22",40.5,40.5,39.1,40.0,42630.0],["2008-12-23",39.7,41.9,38.4,41.6,38330.0],["2008-12-24",41.4,41.5,39.9,40.8,15170.0],["2008-12-26",41.0,42.9,41.0,42.8,63760.0],["2008-12-29",42.8,44.6,42.1,42.4,42540.0],["2008-12-30",41.2,42.8,39.7,42.0,46220.0],["2008-12-31",41.9,47.2,41.9,46.4,55540.0],["2009-01-02",46.5,49.1,45.4,48.7,36840.0],["2009-01-05",48.3,49.9,46.6,48.3,48390.0],["2009-01-06",48.8,55.9,47.0,54.2,53390.0],["2009-01-07",53.5,55.5,51.9,54.0,48000.0],["2009-01-08",53.3,56.9,52.2,56.7,51470.0],["2009-01-09",56.5,56.6,53.1,54.0,58370.0],["2009-01-12",55.1,56.0,52.5,54.4,47760.0],["2009-01-13",54.2,57.1,53.4,55.8,42140.0],["2009-01-14",54.4,55.5,52.4,52.7,54950.0],["2009-01-15",52.6,53.6,48.5,52.1,49890.0],["2009-01-16",52.2,53.9,51.0,52.4,26630.0],["2009-01-20",51.5,52.6,49.7,49.9,28040.0],["2009-01-21",50.6,58.7,50.4,57.9,38390.0],["2009-01-22",56.7,57.0,52.9,55.6,24170.0],["2009-01-23",54.0,57.5,53.2,55.1,30100.0],["2009-01-26",54.7,57.0,53.0,55.2,23620.0],["2009-01-27",55.2,57.4,52.1,57.2,49940.0],["2009-01-28",57.8,61.9,56.5,61.6,35540.0],["2009-01-29",60.7,60.9,56.0,57.1,28640.0],["2009-01-30",57.8,58.3,54.7,55.4,23510.0],["2009-02-02",54.2,55.3,52.8,54.6,23290.0],["2009-02-03",54.8,61.4,53.5,60.8,36990.0],["2009-02-04",60.2,64.3,59.9,63.5,52680.0],["2009-02-05",62.9,68.6,61.5,66.6,49200.0],["2009-02-06",66.3,69.4,65.8,67.9,52980.0],["2009-02-09",67.3,71.4,62.9,63.4,49240.0],["2009-02-10",62.9,65.6,60.2,60.8,55600.0],["2009-02-11",61.2,62.7,60.4,61.4,27630.0],["2009-02-12",59.9,63.3,58.1,62.8,55770.0],["2009-02-13",63.0,66.8,55.9,63.4,61790.0],["2009-02-17",62.5,67.3,61.6,65.5,36130.0],["2009-02-18",64.0,66.4,62.1,62.9,86610.0],["2009-02-19",63.4,66.9,62.6,63.0,75300.0],["2009-02-20",62.3,66.9,62.3,65.1,64020.0],["2009-02-23",65.0,67.4,64.3,65.8,45940.0],["2009-02-24",66.4,67.4,64.6,65.7,57030.0],["2009-02-25",65.5,66.4,59.8,62.7,106990.0],["2009-02-26",62.6,64.4,61.1,62.5,63120.0],["2009-02-27",58.4,59.0,50.4,54.6,93730.0],["2009-03-02",53.0,54.8,51.6,53.8,54790.0],["2009-03-03",54.2,55.3,51.3,51.3,58170.0],["2009-03-04",52.3,53.5,49.9,51.7,65860.0],["2009-03-05",51.0,54.7,50.6,53.8,56950.0],["2009-03-06",54.2,58.0,52.1,57.5,52150.0],["2009-03-09",56.8,57.9,51.1,51.3,58650.0],["2009-03-10",52.2,53.1,50.7,51.9,47360.0],["2009-03-11",52.0,54.8,51.6,53.2,35180.0],["2009-03-12",52.8,57.5,51.6,57.2,32360.0],["2009-03-13",57.2,57.2,54.6,55.1,29770.0],["2009-03-16",55.7,56.7,54.0,54.6,23300.0],["2009-03-17",54.3,57.0,53.0,57.0,36540.0],["2009-03-18",54.4,58.0,54.3,58.0,38440.0],["2009-03-19",58.5,59.7,58.0,59.2,23210.0],["2009-03-20",59.8,62.4,59.5,59.5,37510.0],["2009-03-23",61.2,61.6,58.0,59.7,39970.0],["2009-03-24",58.8,62.5,57.9,61.4,43570.0],["2009-03-25",61.7,62.9,58.6,60.9,26080.0],["2009-03-26",60.7,61.6,58.6,60.3,26160.0],["2009-03-27",59.2,60.0,56.1,56.1,20050.0],["2009-03-30",54.8,58.9,53.1,57.6,43420.0],["2009-03-31",58.0,58.5,55.5,56.2,42670.0],["2009-04-01",56.0,61.5,55.7,61.5,57810.0],["2009-04-02",62.5,68.6,62.5,66.7,43280.0],["2009-04-03",66.4,70.1,66.4,69.7,48440.0],["2009-04-06",69.1,69.5,65.0,68.8,83130.0],["2009-04-07",67.8,69.6,65.5,66.1,49020.0],["2009-04-08",66.3,67.8,65.2,67.7,30190.0],["2009-04-09",68.6,73.3,67.8,72.6,36250.0],["2009-04-13",72.1,72.7,68.5,72.1,24290.0],["2009-04-14",70.3,71.1,68.9,69.2,46070.0],["2009-04-15",68.7,70.2,67.5,68.4,48840.0],["2009-04-16",69.2,71.9,67.5,71.1,30540.0],["2009-04-17",71.5,75.1,69.8,73.5,31320.0],["2009-04-20",72.0,72.1,66.0,67.8,33200.0],["2009-04-21",68.0,69.6,67.9,69.0,25720.0],["2009-04-22",68.4,72.9,68.4,70.7,31860.0],["2009-04-23",70.7,71.2,66.8,68.1,30750.0],["2009-04-24",68.5,69.2,65.8,68.7,32340.0],["2009-04-27",67.6,69.3,67.2,68.0,25490.0],["2009-04-28",67.2,68.3,63.7,65.0,35570.0],["2009-04-29",65.3,69.5,65.3,67.8,30390.0],["2009-04-30",68.1,71.9,67.8,68.5,35410.0],["2009-05-01",69.4,75.0,69.4,72.7,50700.0],["2009-05-04",73.1,73.5,71.2,72.4,22550.0],["2009-05-05",72.3,77.9,70.1,77.5,43660.0],["2009-05-06",77.5,79.7,75.9,77.5,52540.0],["2009-05-07",79.7,92.5,79.6,86.1,171030.0],["2009-05-08",95.0,103.5,88.5,101.9,189030.0],["2009-05-11",102.7,108.5,98.4,100.0,116130.0],["2009-05-12",100.0,100.5,93.5,94.5,87110.0],["2009-05-13",93.5,94.2,89.1,90.1,80870.0],["2009-05-14",90.7,99.5,87.8,97.5,91600.0],["2009-05-15",98.2,104.9,97.0,101.0,63980.0],["2009-05-18",101.0,104.0,98.5,102.0,64980.0],["2009-05-19",100.9,112.8,100.2,110.1,79950.0],["2009-05-20",116.3,118.8,110.1,111.2,79420.0],["2009-05-21",110.5,111.3,108.2,110.5,43000.0],["2009-05-22",111.0,112.3,106.6,106.7,63270.0],["2009-05-26",107.3,112.9,106.1,112.6,83760.0],["2009-05-27",112.7,114.4,105.8,107.0,65550.0],["2009-05-28",108.1,111.6,104.4,108.6,65680.0],["2009-05-29",110.1,117.7,110.1,116.8,84680.0],["2009-06-01",117.0,123.0,114.2,115.6,69960.0],["2009-06-02",116.1,116.1,111.4,114.2,60990.0],["2009-06-03",113.9,114.1,104.9,106.6,63620.0],["2009-06-04",107.0,108.0,100.2,106.1,88950.0],["2009-06-05",107.8,110.2,105.1,109.4,59080.0],["2009-06-08",107.4,108.7,99.3,101.5,58490.0],["2009-06-09",103.4,105.8,101.7,102.3,48580.0],["2009-06-10",106.0,108.3,92.3,95.6,117130.0],["2009-06-11",96.0,100.0,95.6,97.8,77100.0],["2009-06-12",97.5,100.1,95.6,98.5,132600.0],["2009-06-15",98.6,98.6,96.2,97.2,81740.0],["2009-06-16",97.9,97.9,92.8,93.5,77120.0],["2009-06-17",93.8,97.5,92.0,93.3,46870.0],["2009-06-18",93.3,96.0,92.5,94.0,42170.0],["2009-06-19",95.3,98.0,93.9,95.8,104180.0],["2009-06-22",94.2,94.2,87.1,87.7,116250.0],["2009-06-23",89.3,89.6,85.4,85.9,81530.0],["2009-06-24",86.0,90.6,86.0,86.2,61360.0],["2009-06-25",86.1,90.6,86.1,90.6,55030.0],["2009-06-26",89.1,91.6,88.5,89.3,145460.0],["2009-06-29",89.6,92.1,86.2,91.2,53120.0],["2009-06-30",91.7,93.1,89.1,90.2,57540.0],["2009-07-01",91.0,94.2,89.0,93.5,42960.0],["2009-07-02",92.0,92.0,89.5,90.1,44650.0],["2009-07-06",90.0,90.4,86.9,89.6,71870.0],["2009-07-07",89.5,90.0,85.6,85.7,59880.0],["2009-07-08",86.4,87.5,83.2,85.2,41610.0],["2009-07-09",85.4,88.6,85.2,88.2,39530.0],["2009-07-10",88.0,88.0,84.8,86.7,32200.0],["2009-07-13",87.2,89.1,84.7,89.1,32100.0],["2009-07-14",88.8,89.9,87.5,88.8,17200.0],["2009-07-15",90.0,93.7,89.2,92.9,48020.0],["2009-07-16",91.5,93.9,90.5,93.4,18180.0],["2009-07-17",93.2,93.2,88.9,90.0,30020.0],["2009-07-20",90.1,92.2,88.5,92.0,28530.0],["2009-07-21",92.2,97.1,90.3,96.2,40450.0],["2009-07-22",94.9,97.9,93.8,96.6,34880.0],["2009-07-23",96.8,97.6,94.1,96.4,37390.0],["2009-07-24",96.3,96.5,90.6,93.8,27490.0],["2009-07-27",92.6,94.1,90.2,93.0,38560.0],["2009-07-28",92.0,93.0,88.2,89.0,42590.0],["2009-07-29",88.9,88.9,83.2,85.7,81840.0],["2009-07-30",86.3,93.3,86.1,92.3,95690.0],["2009-07-31",110.6,113.7,94.7,94.8,373010.0],["2009-08-03",97.0,103.6,96.6,103.1,149880.0],["2009-08-04",103.2,103.7,99.5,101.3,74800.0],["2009-08-05",102.5,108.1,98.1,107.8,152180.0],["2009-08-06",107.9,110.5,101.8,102.6,52720.0],["2009-08-07",104.0,104.8,101.8,103.6,36400.0],["2009-08-10",103.2,106.4,102.0,104.4,42660.0],["2009-08-11",104.4,106.3,103.2,105.1,61910.0],["2009-08-12",104.4,106.5,103.5,103.6,66620.0],["2009-08-13",105.0,105.4,100.0,101.8,74590.0],["2009-08-14",102.1,102.4,100.0,101.5,61240.0],["2009-08-17",98.6,100.4,97.1,99.8,78150.0],["2009-08-18",100.7,102.5,99.8,101.1,72030.0],["2009-08-19",99.4,102.3,98.9,101.7,58560.0],["2009-08-20",101.3,103.3,98.9,99.4,129510.0],["2009-08-21",101.2,102.7,100.1,101.4,55110.0],["2009-08-24",102.3,103.1,100.8,102.7,47080.0],["2009-08-25",103.0,105.0,100.4,101.1,47990.0],["2009-08-26",101.1,102.0,100.2,100.3,33980.0],["2009-08-27",100.8,101.1,95.8,97.9,61270.0],["2009-08-28",99.0,102.3,98.0,98.4,67690.0],["2009-08-31",97.4,99.9,96.2,96.5,51740.0],["2009-09-01",96.3,98.3,91.9,93.2,68270.0],["2009-09-02",92.7,93.3,92.0,92.7,34290.0],["2009-09-03",93.0,94.8,92.0,94.8,38900.0],["2009-09-04",95.8,112.6,95.6,111.1,216090.0],["2009-09-08",113.1,113.5,107.1,110.9,117560.0],["2009-09-09",111.3,121.8,111.3,119.2,193130.0],["2009-09-10",120.0,129.0,119.6,128.6,194290.0],["2009-09-11",129.5,135.0,125.0,127.7,132170.0],["2009-09-14",126.5,127.4,124.7,126.1,64130.0],["2009-09-15",125.7,129.9,123.2,128.7,78550.0],["2009-09-16",129.3,132.5,127.3,131.9,80780.0],["2009-09-17",132.2,137.0,129.2,130.4,226900.0],["2009-09-18",130.7,131.3,116.9,119.4,198280.0],["2009-09-21",117.3,120.9,116.9,119.8,62650.0],["2009-09-22",118.8,120.0,110.7,112.6,187320.0],["2009-09-23",114.6,118.2,112.3,114.0,131090.0],["2009-09-24",114.0,116.6,110.3,111.1,62860.0],["2009-09-25",110.8,111.6,106.0,109.2,80120.0],["2009-09-28",110.4,115.5,110.0,114.7,65470.0],["2009-09-29",114.6,114.9,111.2,112.4,36680.0],["2009-09-30",114.0,115.0,109.9,113.6,59960.0],["2009-10-01",113.5,113.9,106.8,106.8,60310.0],["2009-10-02",106.2,107.5,104.2,106.8,54880.0],["2009-10-05",108.2,112.8,107.7,111.9,50370.0],["2009-10-06",114.4,115.0,111.1,113.4,85880.0],["2009-10-07",112.7,117.8,112.2,116.2,58660.0],["2009-10-08",117.7,119.9,114.8,115.3,72930.0],["2009-10-09",115.8,115.8,111.0,113.7,79170.0],["2009-10-12",116.3,124.0,115.6,123.1,203080.0],["2009-10-13",123.9,124.7,120.5,121.8,74560.0],["2009-10-14",124.8,125.0,121.1,122.4,76570.0],["2009-10-15",122.0,123.6,120.2,121.1,50690.0],["2009-10-16",120.0,121.5,116.3,118.2,59210.0],["2009-10-19",118.9,122.3,117.8,120.2,41100.0],["2009-10-20",120.8,122.1,117.5,118.3,71740.0],["2009-10-21",118.4,121.2,116.8,118.7,80190.0],["2009-10-22",118.2,118.2,113.6,115.4,72010.0],["2009-10-23",116.3,117.7,110.0,110.9,63380.0],["2009-10-26",123.4,127.2,121.6,123.6,334050.0],["2009-10-27",126.0,127.1,120.0,121.2,129230.0],["2009-10-28",121.9,124.5,114.3,119.7,173320.0],["2009-10-29",121.0,123.3,114.5,121.9,246360.0],["2009-10-30",95.5,96.0,85.8,89.2,1448630.0],["2009-11-02",91.5,92.2,86.6,88.3,464940.0],["2009-11-03",88.0,91.8,85.0,91.4,337980.0],["2009-11-04",91.5,93.1,90.5,91.1,169330.0],["2009-11-05",92.2,93.2,91.0,93.0,130860.0],["2009-11-06",92.4,94.5,91.0,92.9,104290.0],["2009-11-09",93.9,94.9,92.9,93.7,135650.0],["2009-11-10",94.0,94.3,91.9,92.4,98440.0],["2009-11-11",93.4,93.8,90.7,91.2,88070.0],["2009-11-12",90.6,92.9,90.0,90.3,87170.0],["2009-11-13",91.5,91.5,88.3,88.7,92930.0],["2009-11-16",89.7,92.5,89.5,91.8,111550.0],["2009-11-17",91.0,92.7,89.1,90.3,77310.0],["2009-11-18",90.3,92.0,88.9,89.9,67070.0],["2009-11-19",89.2,89.9,87.9,88.3,129180.0],["2009-11-20",87.8,89.4,86.5,88.6,77630.0],["2009-11-23",90.0,90.7,88.0,88.8,65160.0],["2009-11-24",88.8,89.7,86.7,87.6,57630.0],["2009-11-25",88.2,89.3,86.8,87.6,73860.0],["2009-11-27",85.1,87.3,85.0,86.4,25570.0],["2009-11-30",86.5,87.4,83.3,83.8,84720.0],["2009-12-01",85.3,86.7,83.6,85.9,88880.0],["2009-12-02",86.0,87.0,85.0,85.3,48230.0],["2009-12-03",85.3,88.3,85.3,85.4,48860.0],["2009-12-04",86.8,88.0,85.0,86.6,69930.0],["2009-12-07",85.6,87.9,84.9,87.1,65820.0],["2009-12-08",86.2,87.0,81.1,81.9,147330.0],["2009-12-09",81.7,82.3,78.0,81.0,143930.0],["2009-12-10",80.5,81.1,78.0,80.1,87330.0],["2009-12-11",81.2,81.2,79.7,80.2,64500.0],["2009-12-14",80.0,81.5,79.3,81.4,83090.0],["2009-12-15",82.5,82.8,78.9,79.5,158270.0],["2009-12-16",80.3,80.6,78.6,78.9,118960.0],["2009-12-17",78.6,79.7,76.2,77.7,117960.0],["2009-12-18",78.7,78.7,76.0,78.0,189340.0],["2009-12-21",79.2,80.1,77.4,78.9,102930.0],["2009-12-22",79.2,82.8,79.2,81.2,107430.0],["2009-12-23",81.4,81.9,79.7,80.1,52690.0],["2009-12-24",80.8,82.1,80.1,82.0,51220.0],["2009-12-28",81.6,82.4,80.4,80.5,45350.0],["2009-12-29",80.6,81.4,79.8,80.2,50330.0],["2009-12-30",80.2,81.0,79.4,79.9,67570.0],["2009-12-31",80.0,81.7,78.9,79.7,127020.0],["2010-01-04",80.3,83.8,80.1,83.7,131960.0],["2010-01-05",83.7,84.9,81.0,82.2,111370.0],["2010-01-06",82.3,83.2,80.8,81.3,67720.0],["2010-01-07",81.5,87.3,81.5,85.5,278050.0],["2010-01-08",85.4,85.4,83.4,84.2,98730.0],["2010-01-11",84.0,84.0,81.3,82.6,99980.0],["2010-01-12",81.4,82.5,79.4,80.4,70700.0],["2010-01-13",80.7,81.7,77.9,81.1,66880.0],["2010-01-14",80.5,81.5,79.1,81.0,67070.0],["2010-01-15",81.2,81.5,78.2,78.4,73510.0],["2010-01-19",78.3,78.9,76.8,77.7,92520.0],["2010-01-20",76.8,78.6,76.5,78.1,55200.0],["2010-01-21",78.5,80.8,77.9,79.8,86480.0],["2010-01-22",79.5,80.1,77.8,78.7,71460.0],["2010-01-25",79.5,81.1,77.7,80.0,80470.0],["2010-01-26",79.9,83.2,78.9,83.2,136630.0],["2010-01-27",83.0,88.6,82.5,84.3,239830.0],["2010-01-28",84.1,84.2,78.9,79.2,120070.0],["2010-01-29",80.0,80.0,74.5,74.8,193680.0],["2010-02-01",74.8,77.1,74.7,75.9,61020.0],["2010-02-02",75.9,76.4,74.5,75.5,82300.0],["2010-02-03",75.3,75.9,74.0,74.2,55310.0],["2010-02-04",73.9,74.0,69.8,71.7,160920.0],["2010-02-05",72.1,73.6,71.5,73.5,75770.0],["2010-02-08",73.2,74.2,72.5,72.8,25320.0],["2010-02-09",73.8,73.8,70.3,71.0,64220.0],["2010-02-10",71.0,71.8,69.2,71.3,53040.0],["2010-02-11",70.8,73.4,69.5,72.9,55620.0],["2010-02-12",71.7,74.1,71.4,73.8,34520.0],["2010-02-16",74.5,74.7,73.3,74.7,34700.0],["2010-02-17",75.0,75.5,73.8,75.1,33960.0],["2010-02-18",75.0,75.5,73.4,75.5,23980.0],["2010-02-19",75.5,76.1,74.4,75.8,38780.0],["2010-02-22",75.6,76.3,74.6,75.5,24610.0],["2010-02-23",75.4,75.7,73.7,74.3,33040.0],["2010-02-24",74.1,74.1,70.3,71.2,94640.0],["2010-02-25",71.2,73.9,70.5,73.5,93940.0],["2010-02-26",65.5,69.5,64.0,66.8,385710.0],["2010-03-01",66.6,66.9,63.8,65.5,169390.0],["2010-03-02",65.5,67.0,64.5,66.6,90190.0],["2010-03-03",66.5,68.2,65.7,67.6,83490.0],["2010-03-04",67.5,68.3,66.1,68.1,55390.0],["2010-03-05",68.4,69.6,67.5,69.6,57790.0],["2010-03-08",69.9,71.0,68.8,69.7,66010.0],["2010-03-09",69.3,70.4,68.7,69.3,33190.0],["2010-03-10",69.0,70.9,69.0,70.6,66710.0],["2010-03-11",70.0,70.8,68.8,69.5,60180.0],["2010-03-12",70.0,70.0,67.5,68.1,78250.0],["2010-03-15",67.7,68.7,67.5,68.6,24360.0],["2010-03-16",68.6,69.9,68.3,69.5,55930.0],["2010-03-17",69.5,69.9,68.5,68.7,42040.0],["2010-03-18",68.4,69.7,67.7,68.9,42450.0],["2010-03-19",69.2,69.4,67.0,68.1,54940.0],["2010-03-22",67.9,69.2,67.4,68.9,36680.0],["2010-03-23",68.7,70.0,68.5,69.9,33360.0],["2010-03-24",69.5,69.8,67.3,67.6,55600.0],["2010-03-25",68.2,68.6,67.3,67.4,47430.0],["2010-03-26",67.9,67.9,66.1,67.4,49250.0],["2010-03-29",67.7,68.0,64.4,65.6,85380.0],["2010-03-30",65.6,67.3,65.4,67.1,39500.0],["2010-03-31",66.7,67.9,66.3,67.3,41950.0],["2010-04-01",67.4,68.2,66.0,67.0,27780.0],["2010-04-05",66.9,68.0,66.2,66.8,49430.0],["2010-04-06",66.8,69.9,66.7,69.8,65310.0],["2010-04-07",69.6,69.9,67.8,68.5,44750.0],["2010-04-08",68.0,68.5,66.7,67.4,67050.0],["2010-04-09",67.7,67.7,66.7,67.6,31670.0],["2010-04-12",67.6,69.3,67.5,68.0,85440.0],["2010-04-13",68.0,69.0,67.5,67.9,41990.0],["2010-04-14",68.1,70.0,68.0,69.6,64310.0],["2010-04-15",70.0,71.0,68.4,68.8,50510.0],["2010-04-16",68.8,69.5,67.5,67.7,41710.0],["2010-04-19",67.4,68.2,66.3,68.2,29680.0],["2010-04-20",68.1,69.8,67.8,69.1,47140.0],["2010-04-21",69.4,71.2,68.8,70.6,82460.0],["2010-04-22",70.1,71.3,68.5,70.8,65770.0],["2010-04-23",70.8,71.3,69.9,71.0,40530.0],["2010-04-26",70.8,72.6,70.2,72.1,37280.0],["2010-04-27",71.7,73.2,70.2,70.7,47750.0],["2010-04-28",71.0,71.9,70.2,70.7,33840.0],["2010-04-29",70.9,72.5,70.7,71.3,37420.0],["2010-04-30",71.1,71.7,68.5,68.5,47350.0],["2010-05-03",68.8,69.2,67.2,68.6,41180.0],["2010-05-04",68.1,68.1,60.9,61.5,172840.0],["2010-05-05",60.9,62.2,60.2,60.7,59030.0],["2010-05-06",61.3,62.0,56.0,60.5,89370.0],["2010-05-07",61.6,62.0,58.9,60.9,135360.0],["2010-05-10",61.9,62.6,59.9,60.0,65400.0],["2010-05-11",59.0,61.3,58.4,60.4,63480.0],["2010-05-12",60.8,62.7,60.3,62.7,50690.0],["2010-05-13",62.2,63.3,61.7,61.9,52650.0],["2010-05-14",61.5,61.8,60.2,60.9,49970.0],["2010-05-17",60.6,61.7,60.4,61.5,67600.0],["2010-05-18",61.8,62.4,60.6,61.0,57870.0],["2010-05-19",61.0,61.6,59.9,60.2,53420.0],["2010-05-20",58.8,60.5,58.5,58.5,96590.0],["2010-05-21",58.5,62.1,58.4,59.9,72570.0],["2010-05-24",60.0,60.7,58.5,58.5,44930.0],["2010-05-25",58.0,60.3,56.6,59.4,94050.0],["2010-05-26",60.2,62.0,59.9,60.3,74260.0],["2010-05-27",61.7,62.3,60.3,62.2,43950.0],["2010-05-28",61.8,62.2,61.0,61.5,38250.0],["2010-06-01",61.3,62.1,59.9,60.0,58150.0],["2010-06-02",60.0,62.5,59.6,62.2,43470.0],["2010-06-03",61.9,63.5,61.7,63.5,39250.0],["2010-06-04",62.2,62.7,60.0,60.0,49650.0],["2010-06-07",60.6,61.9,58.2,58.3,41570.0],["2010-06-08",58.3,59.2,56.7,57.4,62450.0],["2010-06-09",58.1,58.5,56.2,56.2,50340.0],["2010-06-10",57.0,58.4,56.2,57.0,34160.0],["2010-06-11",56.6,59.5,56.4,59.4,30270.0],["2010-06-14",59.7,61.1,57.8,58.1,29550.0],["2010-06-15",58.3,61.1,57.9,60.8,46480.0],["2010-06-16",60.4,60.6,59.7,60.1,37270.0],["2010-06-17",60.3,60.4,59.1,59.8,18410.0],["2010-06-18",60.2,61.0,58.9,60.0,24850.0],["2010-06-21",60.7,61.6,59.0,59.4,35280.0],["2010-06-22",59.5,60.4,57.7,57.9,28850.0],["2010-06-23",58.0,59.4,57.6,58.6,35610.0],["2010-06-24",58.0,58.8,56.8,57.0,31500.0],["2010-06-25",57.4,59.4,56.8,59.0,187810.0],["2010-06-28",58.9,59.7,57.6,58.6,35410.0],["2010-06-29",57.7,58.3,56.5,57.3,45650.0],["2010-06-30",57.0,58.4,55.6,57.4,38530.0],["2010-07-01",57.3,58.9,56.2,58.6,33590.0],["2010-07-02",58.7,58.7,56.6,56.9,51530.0],["2010-07-06",57.6,57.6,54.6,54.8,47040.0],["2010-07-07",54.8,56.9,54.8,56.7,44310.0],["2010-07-08",57.4,57.7,56.4,57.6,28450.0],["2010-07-09",57.4,57.9,56.5,57.3,19330.0],["2010-07-12",57.3,58.7,56.7,58.2,33800.0],["2010-07-13",59.1,60.5,58.7,60.2,50000.0],["2010-07-14",59.7,61.2,59.1,61.2,31850.0],["2010-07-15",61.1,61.3,59.7,61.3,32050.0],["2010-07-16",60.7,60.8,59.4,60.0,24190.0],["2010-07-19",60.1,60.6,59.0,60.6,20780.0],["2010-07-20",60.0,60.7,59.1,60.5,18960.0],["2010-07-21",60.9,60.9,59.5,60.5,32190.0],["2010-07-22",61.3,63.7,60.6,63.3,80690.0],["2010-07-23",62.8,63.7,60.4,63.6,38160.0],["2010-07-26",63.9,65.0,61.6,64.8,29980.0],["2010-07-27",65.2,65.6,63.7,64.3,24330.0],["2010-07-28",63.9,64.4,62.5,63.6,28660.0],["2010-07-29",63.9,64.5,62.4,64.0,21850.0],["2010-07-30",64.0,67.4,63.5,67.0,58540.0],["2010-08-02",67.6,67.9,64.7,66.5,72730.0],["2010-08-03",66.0,66.0,64.3,64.4,65140.0],["2010-08-04",64.4,69.7,64.4,68.2,102370.0],["2010-08-05",67.5,67.7,63.9,64.5,82660.0],["2010-08-06",63.5,64.3,63.0,63.0,57190.0],["2010-08-09",63.7,64.0,60.2,60.8,60850.0],["2010-08-10",59.8,61.7,59.5,61.1,49680.0],["2010-08-11",59.7,59.7,58.0,59.0,43040.0],["2010-08-12",57.9,59.1,56.7,58.0,44880.0],["2010-08-13",57.5,58.0,56.3,57.5,36300.0],["2010-08-16",57.0,58.0,56.4,57.0,19600.0],["2010-08-17",57.3,59.0,56.8,58.1,32940.0],["2010-08-18",58.1,58.3,56.9,57.1,22750.0],["2010-08-19",57.1,58.0,56.1,56.8,24300.0],["2010-08-20",56.4,57.8,55.8,57.6,22980.0],["2010-08-23",58.0,58.2,55.9,56.0,27080.0],["2010-08-24",55.7,56.6,54.8,55.3,28900.0],["2010-08-25",55.1,57.1,54.7,56.5,33500.0],["2010-08-26",56.5,57.5,56.2,56.9,23330.0],["2010-08-27",57.6,58.3,56.3,58.1,29490.0],["2010-08-30",57.7,58.7,57.7,58.3,24520.0],["2010-08-31",58.4,59.2,57.5,58.1,32290.0],["2010-09-01",59.1,61.0,58.3,61.0,47690.0],["2010-09-02",60.7,62.0,58.2,61.6,39660.0],["2010-09-03",62.5,65.2,62.0,64.7,59540.0],["2010-09-07",64.5,64.5,63.6,63.9,39580.0],["2010-09-08",63.9,67.3,63.9,66.4,45600.0],["2010-09-09",67.4,67.7,64.9,65.3,23170.0],["2010-09-10",65.7,66.6,65.1,65.5,32100.0],["2010-09-13",66.3,67.0,66.0,66.7,25120.0],["2010-09-14",66.8,67.1,65.1,65.3,27920.0],["2010-09-15",65.0,71.0,65.0,70.5,164200.0],["2010-09-16",70.5,71.0,68.3,70.3,71790.0],["2010-09-17",70.8,72.3,69.1,70.3,68020.0],["2010-09-20",70.4,73.2,69.4,73.1,62710.0],["2010-09-21",72.1,72.8,69.2,70.0,68960.0],["2010-09-22",69.6,71.2,67.3,67.6,49360.0],["2010-09-23",67.3,74.1,67.2,72.7,81420.0],["2010-09-24",74.0,77.5,73.1,76.3,59010.0],["2010-09-27",76.5,77.3,75.5,76.7,22690.0],["2010-09-28",77.2,77.2,74.6,76.6,32380.0],["2010-09-29",76.1,77.7,74.6,77.4,38130.0],["2010-09-30",77.7,79.5,76.9,78.8,45140.0],["2010-10-01",79.6,86.5,79.6,85.6,136440.0],["2010-10-04",85.1,85.2,82.6,83.9,69980.0],["2010-10-05",84.2,88.3,83.5,87.5,130090.0],["2010-10-06",87.5,89.2,87.2,88.5,141660.0],["2010-10-07",88.6,89.3,85.0,87.8,131960.0],["2010-10-08",87.5,94.5,87.3,93.0,126010.0],["2010-10-11",93.4,95.8,92.0,95.6,126770.0],["2010-10-12",95.6,100.0,95.0,97.6,122050.0],["2010-10-13",98.3,100.9,97.0,98.3,70520.0],["2010-10-14",103.5,108.1,101.4,104.5,255030.0],["2010-10-15",109.6,110.0,103.4,106.1,186670.0],["2010-10-18",106.8,108.5,104.8,105.1,81460.0],["2010-10-19",103.3,106.8,101.6,104.2,75350.0],["2010-10-20",104.7,107.7,104.3,106.0,43920.0],["2010-10-21",106.9,107.8,104.4,106.4,65010.0],["2010-10-22",106.7,107.6,105.6,107.6,34980.0],["2010-10-25",112.3,115.0,109.7,115.0,143560.0],["2010-10-26",115.0,115.3,108.4,110.2,108400.0],["2010-10-27",109.3,112.6,107.7,112.3,84600.0],["2010-10-28",113.3,113.5,106.9,108.2,126820.0],["2010-10-29",112.5,112.7,101.8,105.0,305200.0],["2010-11-01",105.0,111.9,105.0,111.4,111540.0],["2010-11-02",111.9,114.4,111.1,112.5,70930.0],["2010-11-03",112.2,113.3,106.9,108.9,73450.0],["2010-11-04",110.1,110.5,107.2,108.1,66500.0],["2010-11-05",108.1,108.9,101.1,101.2,113350.0],["2010-11-08",100.7,104.4,100.0,103.2,137860.0],["2010-11-09",102.9,104.6,101.2,102.0,70750.0],["2010-11-10",101.8,103.3,99.6,103.2,68830.0],["2010-11-11",102.0,102.8,100.0,102.2,29360.0],["2010-11-12",101.9,103.5,98.6,98.6,36370.0],["2010-11-15",98.7,99.7,95.1,95.4,46520.0],["2010-11-16",94.9,94.9,90.6,91.3,85890.0],["2010-11-17",91.2,95.1,91.2,94.2,89020.0],["2010-11-18",95.5,101.4,95.0,99.8,91250.0],["2010-11-19",99.3,99.3,97.0,98.0,50700.0],["2010-11-22",97.6,104.3,97.6,104.3,48260.0],["2010-11-23",103.1,103.9,99.3,100.0,58090.0],["2010-11-24",100.8,103.4,99.0,102.4,22550.0],["2010-11-26",101.6,101.6,97.5,97.5,10410.0],["2010-11-29",97.5,102.1,96.0,101.7,49630.0],["2010-11-30",100.5,101.2,97.4,98.1,55660.0],["2010-12-01",99.0,100.4,83.8,87.3,258920.0],["2010-12-02",87.1,90.4,85.3,88.6,182720.0],["2010-12-03",88.4,94.3,88.1,94.1,59630.0],["2010-12-06",93.8,95.8,92.6,95.6,41860.0],["2010-12-07",96.4,96.8,92.5,92.8,55440.0],["2010-12-08",92.7,95.4,92.4,95.0,35820.0],["2010-12-09",95.3,95.4,92.5,94.5,44640.0],["2010-12-10",94.3,95.6,92.6,94.6,40530.0],["2010-12-13",94.8,94.8,92.6,92.9,27040.0],["2010-12-14",93.4,93.7,88.1,90.3,56000.0],["2010-12-15",90.3,92.2,89.5,90.4,35610.0],["2010-12-16",90.0,91.0,89.0,89.2,31340.0],["2010-12-17",89.0,89.7,87.1,89.0,92690.0],["2010-12-20",89.0,92.5,88.6,90.0,30760.0],["2010-12-21",92.4,97.5,91.0,97.4,106730.0],["2010-12-22",97.9,100.7,97.2,100.2,95330.0],["2010-12-23",100.2,100.7,96.8,99.2,27810.0],["2010-12-27",98.8,98.8,96.9,98.5,14620.0],["2010-12-28",98.5,98.8,97.2,97.6,18170.0],["2010-12-29",97.6,98.0,96.8,96.9,96710.0],["2010-12-30",97.0,98.1,96.5,97.2,22810.0],["2010-12-31",97.3,97.5,95.2,95.5,31130.0],["2011-01-03",96.4,98.3,95.9,97.7,27870.0],["2011-01-04",97.8,98.2,95.4,96.5,53190.0],["2011-01-05",96.4,97.5,95.0,97.4,27600.0],["2011-01-06",97.3,99.9,96.0,97.5,96540.0],["2011-01-07",97.9,101.9,97.0,97.1,104140.0],["2011-01-10",97.3,100.8,96.0,100.6,50430.0],["2011-01-11",100.8,102.0,80.5,81.3,403820.0],["2011-01-12",81.7,84.7,80.0,82.2,183240.0],["2011-01-13",84.0,84.0,80.8,82.0,58800.0],["2011-01-14",82.1,83.0,77.6,78.1,149680.0],["2011-01-18",77.8,79.0,75.2,76.6,77980.0],["2011-01-19",76.4,77.9,74.8,75.7,48700.0],["2011-01-20",75.1,76.5,73.1,73.8,35880.0],["2011-01-21",74.2,75.6,72.5,72.8,30450.0],["2011-01-24",72.5,73.1,70.7,70.9,38930.0],["2011-01-25",70.6,73.5,70.4,73.0,63110.0],["2011-01-26",72.8,75.0,72.8,74.6,64540.0],["2011-01-27",74.6,76.3,74.1,75.0,38930.0],["2011-01-28",75.1,75.1,71.3,71.5,35560.0],["2011-01-31",71.5,74.1,70.6,72.1,69930.0],["2011-02-01",72.8,75.6,72.5,74.7,57640.0],["2011-02-02",74.7,74.7,73.3,74.3,32890.0],["2011-02-03",74.2,77.0,71.1,72.7,35550.0],["2011-02-04",72.9,73.2,71.0,71.6,25000.0],["2011-02-07",71.9,74.1,71.6,72.9,23750.0],["2011-02-08",72.7,74.0,71.8,73.9,22790.0],["2011-02-09",69.2,69.3,61.9,63.1,279130.0],["2011-02-10",62.9,67.7,62.7,67.4,125060.0],["2011-02-11",67.5,70.5,67.0,69.6,93080.0],["2011-02-14",69.5,70.2,67.6,70.0,69960.0],["2011-02-15",69.5,70.0,69.0,69.4,51710.0],["2011-02-16",69.6,69.9,67.9,69.9,40510.0],["2011-02-17",69.4,69.8,68.0,68.1,40920.0],["2011-02-18",68.6,69.2,67.5,68.5,37920.0],["2011-02-22",66.4,68.5,65.2,65.5,45640.0],["2011-02-23",65.5,66.6,64.5,64.8,46820.0],["2011-02-24",64.8,69.9,64.4,67.4,110790.0],["2011-02-25",58.3,58.9,55.1,58.7,237300.0],["2011-02-28",58.7,60.4,57.1,59.2,168570.0],["2011-03-01",59.3,59.8,56.5,56.7,61990.0],["2011-03-02",56.8,57.8,54.9,55.0,83450.0],["2011-03-03",55.6,56.5,54.7,55.0,118900.0],["2011-03-04",55.2,57.3,54.6,54.9,75240.0],["2011-03-07",55.3,57.3,55.3,56.4,126160.0],["2011-03-08",56.6,57.6,55.7,55.7,83350.0],["2011-03-09",55.7,59.2,55.7,57.4,126480.0],["2011-03-10",57.0,58.1,56.2,56.8,111860.0],["2011-03-11",56.8,57.1,56.2,56.5,62320.0],["2011-03-14",56.1,56.8,54.8,55.2,47130.0],["2011-03-15",54.1,54.4,53.0,53.4,92010.0],["2011-03-16",53.1,53.5,50.0,51.0,115470.0],["2011-03-17",51.6,51.6,50.5,50.5,59890.0],["2011-03-18",50.9,53.8,50.2,53.5,131480.0],["2011-03-21",54.0,54.6,52.5,53.6,55990.0],["2011-03-22",53.8,54.0,52.5,53.0,14900.0],["2011-03-23",52.7,53.5,52.5,53.0,57620.0],["2011-03-24",53.4,55.9,52.9,53.8,78290.0],["2011-03-25",54.2,55.0,53.6,53.6,27670.0],["2011-03-28",53.7,56.8,53.7,54.9,65360.0],["2011-03-29",56.2,57.6,54.6,54.9,71080.0],["2011-03-30",55.3,56.5,55.0,55.2,47060.0],["2011-03-31",55.1,56.1,54.4,54.6,42820.0],["2011-04-01",54.8,55.9,52.5,52.5,49850.0],["2011-04-04",52.8,53.3,50.7,51.2,54570.0],["2011-04-05",51.3,52.1,50.1,51.1,63390.0],["2011-04-06",51.3,51.8,50.4,50.9,29600.0],["2011-04-07",51.0,52.0,50.6,50.8,24650.0],["2011-04-08",51.2,52.2,51.0,51.8,30580.0],["2011-04-11",52.0,52.5,50.3,50.6,25470.0],["2011-04-12",50.3,50.8,50.0,50.6,51430.0],["2011-04-13",50.9,51.6,50.1,50.1,41780.0],["2011-04-14",50.1,51.5,50.1,51.5,28950.0],["2011-04-15",51.3,52.1,50.9,51.1,19620.0],["2011-04-18",50.7,51.1,49.1,49.9,46420.0],["2011-04-19",50.1,50.3,49.2,49.7,45800.0],["2011-04-20",50.0,50.0,47.7,48.9,49130.0],["2011-04-21",49.3,58.4,49.3,56.7,271450.0],["2011-04-25",57.7,58.5,55.8,57.5,60020.0],["2011-04-26",57.8,59.3,56.9,58.5,61280.0],["2011-04-27",58.7,61.4,58.1,61.0,82720.0],["2011-04-28",60.7,62.3,60.2,61.4,60540.0],["2011-04-29",61.5,62.9,61.1,62.0,40400.0],["2011-05-02",62.5,62.9,60.5,61.0,53620.0],["2011-05-03",60.7,60.9,58.7,59.2,48880.0],["2011-05-04",59.1,59.5,55.2,57.5,60870.0],["2011-05-05",57.0,57.1,54.4,55.0,77170.0],["2011-05-06",60.0,60.0,53.6,54.6,120750.0],["2011-05-09",54.5,55.2,53.0,54.8,79380.0],["2011-05-10",55.4,56.7,54.7,56.2,48760.0],["2011-05-11",56.1,56.1,53.5,53.8,81740.0],["2011-05-12",53.6,54.1,52.5,53.7,75600.0],["2011-05-13",53.8,55.0,51.6,51.9,53220.0],["2011-05-16",52.0,52.2,50.6,50.8,52990.0],["2011-05-17",50.6,51.2,49.6,50.5,77350.0],["2011-05-18",50.6,51.2,49.7,49.9,47230.0],["2011-05-19",50.7,51.9,50.0,51.0,48760.0],["2011-05-20",50.5,51.0,49.6,50.0,57540.0],["2011-05-23",49.4,49.6,48.0,48.5,54210.0],["2011-05-24",48.6,50.5,48.5,50.0,57350.0],["2011-05-25",49.7,50.2,48.8,49.5,44300.0],["2011-05-26",49.2,50.8,48.8,50.6,37130.0],["2011-05-27",50.7,51.4,49.7,50.1,40040.0],["2011-05-31",52.4,53.4,51.0,53.4,75460.0],["2011-06-01",53.4,53.9,51.3,51.8,52340.0],["2011-06-02",51.8,53.1,51.0,52.5,52970.0],["2011-06-03",51.8,55.1,51.3,53.9,84060.0],["2011-06-06",53.8,53.8,51.4,51.8,115260.0],["2011-06-07",52.3,54.9,50.9,54.3,124610.0],["2011-06-08",54.0,54.0,51.5,51.5,32700.0],["2011-06-09",51.6,52.8,51.5,51.9,40270.0],["2011-06-10",51.5,52.1,49.4,50.1,51760.0],["2011-06-13",50.4,51.7,49.2,49.4,42990.0],["2011-06-14",50.0,50.8,49.5,49.8,37260.0],["2011-06-15",50.1,54.6,50.1,53.0,135830.0],["2011-06-16",52.4,57.3,52.2,56.4,113720.0],["2011-06-17",56.9,58.5,56.6,57.5,84640.0],["2011-06-20",56.9,57.0,54.6,55.3,56840.0],["2011-06-21",55.7,57.0,54.5,57.0,44250.0],["2011-06-22",57.0,57.3,54.6,54.9,40490.0],["2011-06-23",54.2,55.3,52.8,55.1,60480.0],["2011-06-24",55.0,55.3,52.5,52.6,77640.0],["2011-06-27",52.7,54.7,52.4,53.8,33350.0],["2011-06-28",53.8,55.2,53.5,55.2,41290.0],["2011-06-29",55.2,55.6,52.7,53.4,42840.0],["2011-06-30",53.6,55.5,53.6,54.8,39890.0],["2011-07-01",55.1,55.3,53.6,54.5,54740.0],["2011-07-05",54.6,55.2,52.7,55.0,44690.0],["2011-07-06",55.1,55.5,54.2,55.0,18580.0],["2011-07-07",55.2,57.4,54.8,56.4,37110.0],["2011-07-08",55.9,56.8,55.5,56.1,22940.0],["2011-07-11",55.6,55.8,53.3,54.0,43690.0],["2011-07-12",54.0,54.6,52.9,53.0,36010.0],["2011-07-13",53.2,54.2,52.9,53.4,21250.0],["2011-07-14",53.7,54.1,52.0,52.5,41690.0],["2011-07-15",52.9,54.0,52.7,53.9,24070.0],["2011-07-18",53.6,54.6,52.8,53.1,21640.0],["2011-07-19",53.5,54.2,53.2,54.2,21740.0],["2011-07-20",54.2,54.4,52.7,53.4,30140.0],["2011-07-21",53.5,53.9,51.9,52.9,34890.0],["2011-07-22",53.1,53.7,52.4,53.2,23830.0],["2011-07-25",52.7,53.5,52.4,52.6,17640.0],["2011-07-26",52.5,54.3,52.1,52.5,28450.0],["2011-07-27",52.4,52.7,50.9,51.1,32480.0],["2011-07-28",51.2,51.7,50.4,50.9,22250.0],["2011-07-29",53.0,53.3,51.1,51.3,59320.0],["2011-08-01",52.0,54.7,49.7,50.5,58130.0],["2011-08-02",50.4,51.3,48.4,48.5,42480.0],["2011-08-03",48.9,50.7,47.4,50.1,73530.0],["2011-08-04",49.5,50.3,46.5,46.5,70550.0],["2011-08-05",44.2,45.1,32.6,33.3,252190.0],["2011-08-08",34.0,36.4,33.4,35.6,99290.0],["2011-08-09",36.6,36.7,31.4,33.3,119860.0],["2011-08-10",32.6,36.2,32.2,33.5,43030.0],["2011-08-11",33.7,35.4,33.0,34.6,54810.0],["2011-08-12",34.7,35.1,32.3,33.0,60400.0],["2011-08-15",33.1,35.0,32.8,35.0,48180.0],["2011-08-16",34.9,34.9,33.7,34.0,32950.0],["2011-08-17",34.1,34.6,33.3,33.8,33400.0],["2011-08-18",33.1,33.2,31.8,31.9,48190.0],["2011-08-19",31.4,32.8,31.0,31.7,42780.0],["2011-08-22",32.6,34.0,32.2,33.2,49400.0],["2011-08-23",33.2,35.0,32.4,34.7,56390.0],["2011-08-24",34.8,36.5,34.3,35.0,147380.0],["2011-08-25",35.0,35.2,31.9,32.0,84310.0],["2011-08-26",31.8,33.4,31.5,33.3,86270.0],["2011-08-29",33.6,34.3,32.0,34.0,191600.0],["2011-08-30",33.7,34.6,33.6,34.2,53050.0],["2011-08-31",34.4,34.9,33.3,33.6,51680.0],["2011-09-01",33.5,34.3,32.9,33.1,39750.0],["2011-09-02",32.6,33.5,32.4,33.0,45830.0],["2011-09-06",32.0,33.3,31.8,32.8,32110.0],["2011-09-07",33.0,34.5,32.5,34.4,29570.0],["2011-09-08",34.6,35.7,33.5,33.9,22940.0],["2011-09-09",33.6,34.3,32.0,32.3,32420.0],["2011-09-12",32.2,33.2,32.2,33.0,18110.0],["2011-09-13",33.0,33.5,32.7,33.1,25360.0],["2011-09-14",33.4,34.7,32.8,34.4,19030.0],["2011-09-15",34.6,34.9,33.2,34.7,24010.0],["2011-09-16",34.8,35.8,33.8,34.1,34440.0],["2011-09-19",33.6,33.8,32.1,32.7,27570.0],["2011-09-20",32.8,34.1,32.4,33.1,29260.0],["2011-09-21",33.2,34.3,31.3,31.4,24340.0],["2011-09-22",30.5,31.5,29.8,30.5,43710.0],["2011-09-23",30.5,32.0,29.7,31.7,25840.0],["2011-09-26",31.8,32.5,30.5,32.0,19580.0],["2011-09-27",32.5,33.0,31.7,32.8,26410.0],["2011-09-28",32.6,32.9,31.4,31.4,23250.0],["2011-09-29",32.1,32.2,30.9,32.2,22760.0],["2011-09-30",31.7,32.6,30.1,30.2,33350.0],["2011-10-03",30.0,31.0,28.8,29.0,53320.0],["2011-10-04",28.5,32.0,28.1,31.8,37740.0],["2011-10-05",31.7,32.8,31.5,32.0,40890.0],["2011-10-06",32.0,32.7,31.4,32.7,24870.0],["2011-10-07",32.7,33.2,31.4,31.6,19490.0],["2011-10-10",32.1,33.0,31.9,32.7,36390.0],["2011-10-11",32.4,32.9,31.4,31.9,47190.0],["2011-10-12",32.2,32.5,31.8,32.2,23470.0],["2011-10-13",32.4,32.7,31.3,31.8,22990.0],["2011-10-14",32.1,34.5,32.1,34.4,25750.0],["2011-10-17",34.3,35.1,32.6,33.1,37680.0],["2011-10-18",33.0,33.5,32.6,33.0,55740.0],["2011-10-19",32.9,34.0,32.1,32.4,29740.0],["2011-10-20",32.5,33.3,32.1,33.1,17680.0],["2011-10-21",34.0,38.7,33.5,38.6,82040.0],["2011-10-24",38.6,42.4,37.8,42.3,114360.0],["2011-10-25",42.0,43.3,40.0,40.5,42280.0],["2011-10-26",41.1,42.3,40.3,41.5,25710.0],["2011-10-27",43.3,44.2,41.5,41.8,53670.0],["2011-10-28",41.7,42.9,40.7,41.6,23860.0],["2011-10-31",41.0,41.1,39.1,39.7,47680.0],["2011-11-01",38.4,42.5,38.0,42.1,78370.0],["2011-11-02",37.3,37.3,33.7,34.8,82230.0],["2011-11-03",35.2,36.3,33.3,34.0,38170.0],["2011-11-04",33.7,35.4,33.7,35.3,34040.0],["2011-11-07",35.1,35.7,34.3,35.3,23330.0],["2011-11-08",35.6,36.0,34.6,35.3,32670.0],["2011-11-09",34.5,35.8,32.6,32.9,22760.0],["2011-11-10",33.4,34.2,32.5,33.1,19500.0],["2011-11-11",33.5,35.5,33.5,34.4,35080.0],["2011-11-14",34.4,34.6,33.1,33.5,23570.0],["2011-11-15",33.2,35.6,32.4,34.4,49900.0],["2011-11-16",33.8,34.2,31.7,31.9,56330.0],["2011-11-17",31.9,33.3,31.7,32.4,28850.0],["2011-11-18",32.5,32.9,31.7,31.8,12900.0],["2011-11-21",31.7,31.9,31.0,31.4,27010.0],["2011-11-22",31.2,31.8,30.0,30.0,20900.0],["2011-11-23",29.9,30.5,28.5,28.6,27870.0],["2011-11-25",28.6,29.4,28.1,28.3,8130.0],["2011-11-28",29.3,30.4,28.6,29.2,24020.0],["2011-11-29",29.4,31.5,29.4,30.9,29270.0],["2011-11-30",32.1,32.4,31.3,32.1,47930.0],["2011-12-01",32.0,32.2,30.9,31.1,12970.0],["2011-12-02",31.5,32.5,31.2,32.1,34450.0],["2011-12-05",32.5,32.5,31.3,31.7,14540.0],["2011-12-06",31.8,32.4,31.1,31.5,19840.0],["2011-12-07",31.2,31.7,30.1,30.1,19340.0],["2011-12-08",30.1,30.9,29.1,29.1,14630.0],["2011-12-09",29.2,30.8,29.0,30.5,16270.0],["2011-12-12",30.0,30.7,29.5,29.9,12630.0],["2011-12-13",30.1,30.6,26.9,27.0,97900.0],["2011-12-14",26.9,28.7,25.1,28.6,79080.0],["2011-12-15",28.8,30.7,28.6,29.8,41740.0],["2011-12-16",29.9,30.9,29.7,30.6,98330.0],["2011-12-19",30.6,30.9,29.6,29.7,23810.0],["2011-12-20",30.3,30.8,29.8,30.2,24780.0],["2011-12-21",30.1,30.7,29.4,30.7,37040.0],["2011-12-22",30.7,31.5,30.1,30.3,17090.0],["2011-12-23",30.5,30.8,29.9,30.7,17200.0],["2011-12-27",30.5,31.0,30.2,30.6,14300.0],["2011-12-28",30.6,31.3,29.7,30.2,18700.0],["2011-12-29",30.2,30.9,29.8,30.7,13810.0],["2011-12-30",30.6,31.7,30.3,31.3,22530.0],["2012-01-03",31.7,33.0,31.4,32.1,21840.0],["2012-01-04",31.9,32.5,30.6,30.7,29430.0],["2012-01-05",30.6,31.1,30.2,30.9,22520.0],["2012-01-06",30.9,31.3,29.9,30.0,19590.0],["2012-01-09",30.2,30.4,29.6,30.2,13600.0],["2012-01-10",30.5,31.0,29.7,30.0,17190.0],["2012-01-11",29.9,30.3,29.2,29.6,22670.0],["2012-01-12",29.8,30.7,29.7,30.7,19280.0],["2012-01-13",30.4,30.5,30.0,30.1,14750.0],["2012-01-17",30.3,30.6,29.0,29.3,20000.0],["2012-01-18",29.2,29.9,29.0,29.5,14250.0],["2012-01-19",29.5,30.9,29.5,29.9,29690.0],["2012-01-20",29.9,30.2,29.5,30.0,20140.0],["2012-01-23",30.0,30.1,29.3,30.0,12290.0],["2012-01-24",30.0,30.0,29.5,30.0,12400.0],["2012-01-25",30.0,30.0,29.5,29.8,12970.0],["2012-01-26",30.0,30.2,29.1,29.2,17940.0],["2012-01-27",29.4,29.5,29.0,29.3,14360.0],["2012-01-30",29.1,29.1,28.5,28.6,17620.0],["2012-01-31",28.7,28.8,28.5,28.6,13530.0],["2012-02-01",28.8,29.8,28.5,29.8,43220.0],["2012-02-02",29.7,30.1,29.5,30.0,16760.0],["2012-02-03",30.3,32.9,30.1,32.8,37100.0],["2012-02-06",32.8,34.9,32.8,34.0,22020.0],["2012-02-07",33.8,33.8,33.0,33.6,15760.0],["2012-02-08",33.8,34.3,33.1,33.4,12730.0],["2012-02-09",33.7,34.4,33.1,33.4,10280.0],["2012-02-10",35.0,36.0,32.8,32.8,23770.0],["2012-02-13",33.2,35.2,32.8,34.2,18260.0],["2012-02-14",34.2,34.9,33.2,34.7,12330.0],["2012-02-15",34.9,35.1,33.7,34.8,20950.0],["2012-02-16",34.8,35.9,34.2,35.8,16750.0],["2012-02-17",36.2,36.2,35.1,36.2,14660.0],["2012-02-21",36.2,36.9,36.0,36.5,26210.0],["2012-02-22",36.5,36.5,32.7,32.7,32100.0],["2012-02-23",34.6,36.2,32.5,32.8,50580.0],["2012-02-24",33.0,34.1,32.8,33.6,20270.0],["2012-02-27",33.4,34.0,32.7,32.7,15890.0],["2012-02-28",32.8,33.2,32.0,32.7,28060.0],["2012-02-29",32.8,36.0,32.2,34.3,67020.0],["2012-03-01",34.2,36.7,34.2,36.0,41060.0],["2012-03-02",35.9,36.3,35.2,35.3,14120.0],["2012-03-05",35.1,35.4,34.4,34.7,12370.0],["2012-03-06",34.3,35.6,32.5,34.6,44490.0],["2012-03-07",34.7,34.7,33.6,33.7,6920.0],["2012-03-08",33.9,34.6,33.3,34.4,50330.0],["2012-03-09",34.2,34.4,33.0,33.3,14330.0],["2012-03-12",33.3,33.4,32.5,33.2,7890.0],["2012-03-13",33.3,33.8,32.5,33.0,31500.0],["2012-03-14",33.1,33.2,32.0,32.4,12340.0],["2012-03-15",32.4,32.8,32.1,32.4,10290.0],["2012-03-16",32.4,33.4,31.6,33.1,43140.0],["2012-03-19",33.2,34.0,32.5,33.5,19720.0],["2012-03-20",33.2,33.3,32.6,32.6,17160.0],["2012-03-21",32.8,34.7,32.8,33.8,16150.0],["2012-03-22",33.5,33.6,32.6,33.2,12580.0],["2012-03-23",33.2,34.0,32.7,33.2,22470.0],["2012-03-26",33.7,34.8,33.5,34.8,10460.0],["2012-03-27",34.9,35.2,34.3,34.3,8950.0],["2012-03-28",34.3,34.3,33.1,33.4,5540.0],["2012-03-29",33.3,35.2,33.1,35.0,10130.0],["2012-03-30",35.2,35.2,33.4,33.5,10460.0],["2012-04-02",33.5,33.5,32.4,33.1,22230.0],["2012-04-03",32.9,33.7,32.0,32.3,25270.0],["2012-04-04",32.0,32.2,31.1,31.4,21160.0],["2012-04-05",31.2,31.3,30.2,30.5,23350.0],["2012-04-09",30.1,30.8,30.0,30.6,13770.0],["2012-04-10",30.6,30.9,29.5,29.6,16750.0],["2012-04-11",29.8,30.7,29.8,30.5,10250.0],["2012-04-12",30.4,31.0,30.0,30.6,18340.0],["2012-04-13",30.4,30.4,29.6,29.7,8770.0],["2012-04-16",29.7,29.9,29.3,29.5,6750.0],["2012-04-17",29.8,30.4,29.3,29.4,12370.0],["2012-04-18",29.5,30.5,29.2,30.2,9650.0],["2012-04-19",30.2,30.5,29.4,29.7,5370.0],["2012-04-20",30.3,30.5,29.5,29.8,12480.0],["2012-04-23",29.4,29.7,28.7,28.7,18140.0],["2012-04-24",28.7,29.4,28.6,29.2,11670.0],["2012-04-25",29.4,30.4,29.4,30.3,14680.0],["2012-04-26",30.2,30.5,29.9,30.2,10310.0],["2012-04-27",30.2,30.2,28.4,29.0,14350.0],["2012-04-30",29.1,29.3,28.4,28.9,11100.0],["2012-05-01",28.9,30.2,28.7,29.2,26600.0],["2012-05-02",29.0,29.3,28.0,28.1,27200.0],["2012-05-03",24.7,26.1,21.0,21.1,146370.0],["2012-05-04",21.4,21.4,19.9,19.9,88160.0],["2012-05-07",20.1,20.3,19.5,19.6,69680.0],["2012-05-08",20.3,20.5,19.7,19.9,64150.0],["2012-05-09",19.8,21.6,19.7,21.3,52920.0],["2012-05-10",21.5,22.4,21.0,22.4,37900.0],["2012-05-11",22.3,22.9,21.8,22.4,27480.0],["2012-05-14",22.2,22.3,21.5,21.7,21840.0],["2012-05-15",21.6,21.9,21.4,21.6,9700.0],["2012-05-16",21.3,22.5,21.3,21.5,36900.0],["2012-05-17",21.5,22.2,21.1,21.1,35150.0],["2012-05-18",21.3,21.9,20.7,20.7,26530.0],["2012-05-21",20.9,21.5,20.6,20.9,18470.0],["2012-05-22",20.9,21.4,20.6,20.9,26700.0],["2012-05-23",20.7,21.1,20.3,20.8,18400.0],["2012-05-24",20.8,21.4,20.3,20.8,21920.0],["2012-05-25",20.7,21.3,20.4,21.1,40320.0],["2012-05-29",21.3,21.3,20.5,21.1,19760.0],["2012-05-30",20.9,21.0,20.2,20.6,21250.0],["2012-05-31",20.7,20.9,20.3,20.7,15940.0],["2012-06-01",20.2,20.9,20.1,20.8,17780.0],["2012-06-04",20.7,22.5,20.5,22.3,37890.0],["2012-06-05",22.0,23.2,22.0,23.1,20070.0],["2012-06-06",23.1,24.2,22.8,24.2,27460.0],["2012-06-07",24.3,24.4,23.2,23.6,16300.0],["2012-06-08",23.4,24.8,23.1,24.2,28260.0],["2012-06-11",24.5,24.5,22.5,23.2,23420.0],["2012-06-12",23.2,24.0,23.0,23.3,8770.0],["2012-06-13",23.3,24.9,23.1,23.3,25450.0],["2012-06-14",23.4,24.5,22.8,23.5,28470.0],["2012-06-15",23.6,25.1,23.5,25.0,30880.0],["2012-06-18",24.9,26.3,24.0,24.2,26820.0],["2012-06-19",24.2,25.0,24.0,24.5,14960.0],["2012-06-20",24.8,25.9,24.2,24.3,18000.0],["2012-06-21",24.4,25.8,22.9,23.1,35940.0],["2012-06-22",23.2,24.6,22.9,23.2,473570.0],["2012-06-25",23.2,24.2,23.1,23.6,23180.0],["2012-06-26",23.7,24.0,22.8,23.5,11630.0],["2012-06-27",23.5,24.9,23.4,24.7,18700.0],["2012-06-28",24.4,25.0,23.6,24.4,16850.0],["2012-06-29",24.9,24.9,23.8,24.9,7920.0],["2012-07-02",24.9,26.4,24.0,26.1,15090.0],["2012-07-03",26.0,26.0,25.1,25.6,4180.0],["2012-07-05",25.6,26.8,25.5,26.3,16950.0],["2012-07-06",26.0,26.4,25.1,25.7,8310.0],["2012-07-09",25.4,25.8,24.9,25.6,11350.0],["2012-07-10",25.6,25.9,24.6,25.3,11530.0],["2012-07-11",25.4,26.1,25.0,25.0,5560.0],["2012-07-12",25.1,25.5,24.5,25.1,6790.0],["2012-07-13",25.0,25.5,24.8,25.2,3660.0],["2012-07-16",24.9,25.5,24.7,25.2,12720.0],["2012-07-17",25.3,25.7,24.8,25.2,8030.0],["2012-07-18",25.3,26.0,24.9,25.3,10270.0],["2012-07-19",25.5,25.5,25.0,25.2,4560.0],["2012-07-20",24.8,25.1,24.3,25.1,4410.0],["2012-07-23",24.7,25.0,24.1,24.6,3620.0],["2012-07-24",24.9,24.9,23.9,24.2,4140.0],["2012-07-25",24.6,24.6,24.4,24.5,2550.0],["2012-07-26",25.0,25.0,24.0,24.7,19690.0],["2012-07-27",24.9,24.9,23.9,24.6,7370.0],["2012-07-30",24.5,24.8,23.8,24.1,7040.0],["2012-07-31",24.3,24.3,23.6,23.6,3180.0],["2012-08-01",24.0,24.4,23.2,23.6,9850.0],["2012-08-02",23.4,24.1,23.2,23.4,7550.0],["2012-08-03",23.5,24.5,23.3,23.6,7120.0],["2012-08-06",23.7,24.5,23.3,23.5,6140.0],["2012-08-07",24.1,26.1,24.1,25.2,14200.0],["2012-08-08",23.9,23.9,21.0,21.4,33940.0],["2012-08-09",21.2,21.9,21.0,21.3,12520.0],["2012-08-10",21.2,22.5,21.2,22.1,15450.0],["2012-08-13",21.8,22.0,21.5,21.8,4950.0],["2012-08-14",21.7,22.4,21.3,21.5,10010.0],["2012-08-15",21.5,21.8,21.0,21.4,5810.0],["2012-08-16",21.5,21.5,20.9,21.3,17120.0],["2012-08-17",21.1,21.6,21.1,21.3,7360.0],["2012-08-20",21.1,21.8,21.1,21.5,5400.0],["2012-08-21",21.7,21.9,21.0,21.0,11010.0],["2012-08-22",21.0,21.5,21.0,21.3,34310.0],["2012-08-23",21.4,21.5,21.0,21.0,2840.0],["2012-08-24",21.2,21.6,21.1,21.1,3580.0],["2012-08-27",21.1,21.1,20.2,20.2,14120.0],["2012-08-28",20.5,20.8,20.2,20.8,6820.0],["2012-08-29",20.6,20.8,20.4,20.6,2350.0],["2012-08-30",20.6,20.6,20.1,20.3,2970.0],["2012-08-31",20.8,21.0,20.2,20.3,8660.0],["2012-09-04",20.2,20.3,20.0,20.2,5160.0],["2012-09-05",20.3,20.4,19.1,19.1,21920.0],["2012-09-06",19.2,19.7,17.9,18.3,22750.0],["2012-09-07",18.5,19.2,18.3,18.8,12670.0],["2012-09-10",18.8,19.2,18.7,18.7,12770.0],["2012-09-11",18.9,19.0,18.5,18.6,15460.0],["2012-09-12",18.4,19.4,18.4,19.2,9130.0],["2012-09-13",19.0,20.6,19.0,20.4,42090.0],["2012-09-14",20.3,20.7,19.7,19.8,8650.0],["2012-09-17",19.9,20.3,19.1,19.1,10720.0],["2012-09-18",19.3,19.7,19.0,19.4,5130.0],["2012-09-19",19.1,19.9,18.7,19.7,10400.0],["2012-09-20",19.5,19.7,19.0,19.3,5900.0],["2012-09-21",19.5,19.9,19.0,19.2,21740.0],["2012-09-24",19.1,19.5,19.0,19.3,5710.0],["2012-09-25",19.4,20.1,19.0,19.3,33780.0],["2012-09-26",19.1,19.5,19.1,19.3,26780.0],["2012-09-27",19.4,20.8,19.4,20.1,37640.0],["2012-09-28",20.1,20.5,19.2,19.8,10380.0],["2012-10-01",19.6,20.2,19.1,20.1,32750.0],["2012-10-02",20.0,20.1,19.2,19.3,19640.0],["2012-10-03",19.1,19.6,19.0,19.5,13580.0],["2012-10-04",19.4,19.6,19.1,19.4,17200.0],["2012-10-05",19.4,19.6,19.0,19.2,10590.0],["2012-10-08",18.9,19.3,18.2,18.5,15580.0],["2012-10-09",18.7,18.8,18.0,18.0,11240.0],["2012-10-10",18.0,18.2,17.5,17.7,10630.0],["2012-10-11",17.5,18.0,17.5,17.8,7820.0],["2012-10-12",18.6,18.6,17.7,17.7,9170.0],["2012-10-15",17.7,18.2,17.7,18.0,5090.0],["2012-10-16",18.0,18.1,17.8,17.8,7220.0],["2012-10-17",17.8,18.1,17.7,18.0,9430.0],["2012-10-18",17.8,17.9,17.4,17.5,9770.0],["2012-10-19",17.2,17.5,16.7,17.3,18540.0],["2012-10-22",17.1,17.3,16.9,17.0,8780.0],["2012-10-23",17.2,17.7,17.1,17.5,16450.0],["2012-10-24",17.5,17.9,17.2,17.7,5620.0],["2012-10-25",17.5,17.5,17.3,17.3,4460.0],["2012-10-26",17.3,17.3,16.5,16.6,16550.0],["2012-10-31",16.5,16.9,16.4,16.5,8370.0],["2012-11-01",16.5,17.0,16.3,16.6,11980.0],["2012-11-02",16.5,16.7,16.3,16.3,5710.0],["2012-11-05",16.4,17.2,16.4,16.9,9400.0],["2012-11-06",16.7,17.8,16.7,17.6,11640.0],["2012-11-07",17.1,18.0,16.6,17.1,24130.0],["2012-11-08",16.9,17.0,14.3,14.6,48640.0],["2012-11-09",14.4,14.6,13.4,13.5,22800.0],["2012-11-12",13.5,14.5,13.3,14.1,18530.0],["2012-11-13",14.0,14.5,13.7,13.7,10820.0],["2012-11-14",13.8,14.1,13.3,13.4,13890.0],["2012-11-15",13.6,14.0,13.0,13.0,17220.0],["2012-11-16",13.0,13.6,12.6,12.8,12350.0],["2012-11-19",12.5,13.6,12.4,12.6,53190.0],["2012-11-20",12.7,13.3,12.5,12.9,20640.0],["2012-11-21",12.1,13.1,12.0,12.7,163270.0],["2012-11-23",12.5,13.0,12.5,12.5,16280.0],["2012-11-26",12.4,12.7,12.0,12.1,51240.0],["2012-11-27",12.0,13.6,11.7,13.0,396120.0],["2012-11-28",12.7,13.9,12.7,13.5,42640.0],["2012-11-29",13.5,14.2,13.4,14.0,41920.0],["2012-11-30",14.0,14.5,13.6,13.6,119750.0],["2012-12-03",13.5,14.0,13.1,13.3,13280.0],["2012-12-04",13.2,13.3,12.8,12.9,15930.0],["2012-12-05",12.8,13.1,12.4,12.5,25420.0],["2012-12-06",12.5,13.7,12.5,13.6,64320.0],["2012-12-07",13.4,13.7,13.0,13.1,14390.0],["2012-12-10",13.3,14.0,12.7,12.8,26240.0],["2012-12-11",12.8,13.6,12.8,13.0,17100.0],["2012-12-12",13.2,13.5,13.0,13.3,21120.0],["2012-12-13",13.3,14.3,13.1,14.3,76660.0],["2012-12-14",14.0,15.0,14.0,14.7,54220.0],["2012-12-17",14.5,14.8,14.3,14.6,16660.0],["2012-12-18",14.3,14.7,14.3,14.4,12160.0],["2012-12-19",14.4,14.5,13.8,14.4,23230.0],["2012-12-20",13.9,14.4,13.6,14.2,21020.0],["2012-12-21",14.0,14.5,13.7,14.5,21330.0],["2012-12-24",14.3,14.3,13.7,14.2,12290.0],["2012-12-26",14.3,14.3,13.3,13.3,29430.0],["2012-12-27",13.2,13.5,12.6,12.8,41620.0],["2012-12-28",12.7,13.2,12.7,13.0,49200.0],["2012-12-31",12.9,13.5,12.8,13.3,48300.0],["2013-01-02",13.5,13.9,13.1,13.2,34690.0],["2013-01-03",13.1,13.6,12.7,12.9,20960.0],["2013-01-04",13.1,13.4,12.9,12.9,42550.0],["2013-01-07",13.1,13.6,12.9,13.0,43990.0],["2013-01-08",13.1,13.4,12.9,13.3,58440.0],["2013-01-09",13.4,14.2,13.2,13.9,118470.0],["2013-01-10",14.0,14.6,13.4,13.5,113400.0],["2013-01-11",13.5,13.6,12.9,13.5,63190.0],["2013-01-14",13.7,14.2,13.1,13.4,47860.0],["2013-01-15",13.4,15.5,13.4,14.9,195580.0],["2013-01-16",15.0,18.0,15.0,16.9,470490.0],["2013-01-17",16.7,17.1,16.1,16.6,108060.0],["2013-01-18",16.4,17.0,16.0,16.2,50400.0],["2013-01-22",16.5,16.5,15.3,15.6,51070.0],["2013-01-23",15.8,16.3,15.5,16.3,40540.0],["2013-01-24",16.3,16.6,15.6,15.9,41970.0],["2013-01-25",15.7,16.1,15.1,15.3,72590.0],["2013-01-28",15.4,17.8,15.1,17.4,189360.0],["2013-01-29",17.2,19.2,17.1,18.5,311880.0],["2013-01-30",18.5,19.4,17.8,19.1,115570.0],["2013-01-31",19.5,19.5,18.5,18.8,50140.0],["2013-02-01",19.2,19.2,18.5,19.1,36690.0],["2013-02-04",18.9,19.2,18.0,18.3,40350.0],["2013-02-05",18.2,19.5,18.1,19.5,52730.0],["2013-02-06",19.7,20.5,18.8,19.1,95420.0],["2013-02-07",19.0,19.8,18.6,19.7,30840.0],["2013-02-08",19.9,20.2,19.6,19.9,39840.0],["2013-02-11",19.6,20.3,19.2,20.0,34000.0],["2013-02-12",20.1,20.8,19.2,20.7,56400.0],["2013-02-13",20.6,21.4,20.3,20.7,100340.0],["2013-02-14",20.9,20.9,19.7,19.9,43510.0],["2013-02-15",19.8,20.2,19.3,20.2,48700.0],["2013-02-19",19.9,20.2,19.5,19.9,28700.0],["2013-02-20",20.0,20.0,18.2,18.5,78730.0],["2013-02-21",18.2,18.5,17.6,17.9,86680.0],["2013-02-22",18.0,19.9,18.0,19.9,63260.0],["2013-02-25",20.4,21.0,20.1,20.2,71180.0],["2013-02-26",20.5,23.4,20.3,23.1,91040.0],["2013-02-27",23.1,24.4,21.5,21.8,61050.0],["2013-02-28",21.8,22.4,21.2,21.7,37120.0],["2013-03-01",22.0,23.5,21.7,23.1,43380.0],["2013-03-04",23.5,23.5,20.7,21.0,33640.0],["2013-03-05",21.3,22.0,21.1,21.6,22390.0],["2013-03-06",21.8,21.8,20.8,20.9,12060.0],["2013-03-07",20.7,21.8,20.7,21.2,17660.0],["2013-03-08",21.0,22.3,21.0,21.1,32400.0],["2013-03-11",21.1,21.1,20.6,20.8,11950.0],["2013-03-12",21.1,21.1,19.6,19.8,24360.0],["2013-03-13",19.9,20.3,19.8,20.2,12560.0],["2013-03-14",20.1,20.9,20.1,20.9,18540.0],["2013-03-15",20.7,20.8,19.5,20.1,61330.0],["2013-03-18",20.2,20.2,19.4,19.9,11810.0],["2013-03-19",19.6,19.7,18.5,18.5,28230.0],["2013-03-20",18.5,19.9,18.5,19.5,13640.0],["2013-03-21",19.5,19.5,18.8,18.9,7500.0],["2013-03-22",18.9,19.4,18.8,19.3,7560.0],["2013-03-25",19.5,19.5,18.7,19.1,8930.0],["2013-03-26",18.9,19.9,18.9,19.6,16780.0],["2013-03-27",19.7,19.7,19.1,19.4,10950.0],["2013-03-28",19.2,20.3,19.0,19.9,30770.0],["2013-04-01",19.6,20.0,19.0,19.7,13900.0],["2013-04-02",19.7,20.0,19.3,19.6,13920.0],["2013-04-03",19.9,20.5,19.7,20.3,37900.0],["2013-04-04",20.3,20.9,20.3,20.5,15360.0],["2013-04-05",20.5,20.7,19.8,20.2,13520.0],["2013-04-08",20.0,20.9,20.0,20.6,12930.0],["2013-04-09",20.5,20.8,20.1,20.5,10700.0],["2013-04-10",20.4,20.9,20.2,20.6,15070.0],["2013-04-11",20.4,20.9,20.4,20.8,12350.0],["2013-04-12",20.6,21.0,20.6,21.0,12920.0],["2013-04-15",21.1,21.2,20.2,20.3,17420.0],["2013-04-16",20.2,21.0,20.2,21.0,12130.0],["2013-04-17",21.2,21.2,19.8,20.4,17050.0],["2013-04-18",20.3,20.9,20.0,20.3,14990.0],["2013-04-19",20.5,20.5,20.0,20.0,11400.0],["2013-04-22",20.4,20.4,20.0,20.4,21670.0],["2013-04-23",20.3,20.9,20.1,20.8,20310.0],["2013-04-24",20.8,22.9,20.8,22.5,51630.0],["2013-04-25",22.4,23.5,22.1,23.2,43160.0],["2013-04-26",23.7,24.1,23.2,23.3,32670.0],["2013-04-29",23.3,25.8,23.3,25.7,38470.0],["2013-04-30",26.5,27.5,26.2,26.2,54730.0],["2013-05-01",26.0,28.1,26.0,27.1,36230.0],["2013-05-02",27.5,27.7,27.1,27.4,32640.0],["2013-05-03",27.8,28.1,27.5,27.6,20520.0],["2013-05-06",29.0,29.0,27.7,28.2,42680.0],["2013-05-07",29.0,29.0,25.5,26.8,48910.0],["2013-05-08",27.0,27.9,26.0,27.6,23520.0],["2013-05-09",28.0,28.5,27.3,28.1,25610.0],["2013-05-10",28.6,31.0,28.0,30.8,41740.0],["2013-05-13",31.4,33.2,30.8,33.1,75460.0],["2013-05-14",33.1,36.3,33.1,35.0,118430.0],["2013-05-15",35.0,35.1,32.0,33.4,58080.0],["2013-05-16",33.8,33.8,32.1,32.7,25130.0],["2013-05-17",32.5,33.8,32.5,33.2,17670.0],["2013-05-20",33.9,34.5,33.2,34.2,29510.0],["2013-05-21",34.4,34.4,33.1,33.6,29240.0],["2013-05-22",33.5,34.5,33.4,33.7,30590.0],["2013-05-23",32.5,34.4,32.5,34.1,22410.0],["2013-05-24",33.9,36.9,33.4,35.9,79090.0],["2013-05-28",36.5,37.1,34.3,34.7,32640.0],["2013-05-29",34.2,35.2,33.0,33.7,31190.0],["2013-05-30",33.5,34.9,33.4,34.4,18930.0],["2013-05-31",34.5,35.0,34.0,34.2,14420.0],["2013-06-03",34.1,34.2,28.5,32.7,118410.0],["2013-06-04",32.8,35.4,32.8,34.1,50560.0],["2013-06-05",33.9,34.9,33.2,34.4,35330.0],["2013-06-06",34.3,36.6,33.6,36.3,43810.0],["2013-06-07",36.5,39.5,36.5,39.1,77610.0],["2013-06-10",39.7,41.4,38.3,39.4,50010.0],["2013-06-11",38.3,39.9,38.3,39.5,18640.0],["2013-06-12",39.5,39.9,37.4,37.9,20180.0],["2013-06-13",38.2,39.6,37.4,39.3,18890.0],["2013-06-14",39.2,40.5,38.5,39.0,24980.0],["2013-06-17",39.1,39.5,38.5,38.7,16740.0],["2013-06-18",38.7,39.2,38.5,38.8,9630.0],["2013-06-19",39.0,39.1,38.2,38.6,17490.0],["2013-06-20",37.9,37.9,35.2,36.0,25440.0],["2013-06-21",36.5,37.1,35.0,35.1,20470.0],["2013-06-24",34.1,34.1,30.1,33.2,67380.0],["2013-06-25",33.4,34.8,31.2,33.2,43960.0],["2013-06-26",33.4,38.4,33.4,37.7,39200.0],["2013-06-27",38.1,39.7,37.7,39.0,21870.0],["2013-06-28",39.0,40.1,37.7,39.5,25390.0],["2013-07-01",40.0,41.0,39.9,40.6,18460.0],["2013-07-02",40.9,41.5,40.2,40.9,20860.0],["2013-07-03",40.7,41.7,40.4,40.5,16020.0],["2013-07-05",40.7,41.7,40.6,41.7,10340.0],["2013-07-08",42.6,43.7,42.3,42.5,53710.0],["2013-07-09",43.1,43.2,39.9,40.0,38000.0],["2013-07-10",39.6,41.2,38.5,40.6,12260.0],["2013-07-11",41.4,41.4,39.5,39.8,15470.0],["2013-07-12",39.9,40.8,38.8,40.5,5980.0],["2013-07-15",40.7,40.7,39.9,40.2,11190.0],["2013-07-16",40.0,40.0,39.0,39.5,13080.0],["2013-07-17",39.6,40.1,39.2,39.4,8860.0],["2013-07-18",39.4,40.0,39.0,39.5,9690.0],["2013-07-19",39.2,41.2,39.2,39.8,26620.0],["2013-07-22",39.9,40.2,39.2,39.9,18630.0],["2013-07-23",40.2,40.7,40.0,40.4,11720.0],["2013-07-24",40.7,40.7,39.4,39.6,10440.0],["2013-07-25",39.9,39.9,38.7,39.2,11550.0],["2013-07-26",39.3,41.1,39.1,41.0,21770.0],["2013-07-29",41.3,43.3,41.1,42.7,18960.0],["2013-07-30",43.1,44.3,42.4,42.4,10400.0],["2013-07-31",42.9,43.0,42.0,42.4,9100.0],["2013-08-01",42.2,43.4,41.0,42.5,15950.0],["2013-08-02",42.3,42.9,41.0,41.7,7670.0],["2013-08-05",41.6,42.8,41.1,41.3,18450.0],["2013-08-06",41.1,41.8,39.8,40.7,14790.0],["2013-08-07",40.1,40.6,36.0,36.1,51180.0],["2013-08-08",33.5,37.7,32.9,36.4,36950.0],["2013-08-09",36.2,37.3,34.3,34.6,25430.0],["2013-08-12",35.0,36.3,34.5,34.8,22140.0],["2013-08-13",34.5,35.7,33.2,35.4,13780.0],["2013-08-14",35.0,36.1,34.4,35.7,12680.0],["2013-08-15",35.4,35.5,33.8,34.4,15850.0],["2013-08-16",34.0,34.0,31.8,32.0,20160.0],["2013-08-19",31.7,33.3,31.6,32.2,19120.0],["2013-08-20",31.2,32.1,30.0,30.8,51620.0],["2013-08-21",30.4,32.5,30.2,32.3,20480.0],["2013-08-22",32.6,33.4,31.9,32.7,6820.0],["2013-08-23",32.8,33.8,32.5,33.2,8910.0],["2013-08-26",33.0,33.7,32.5,33.1,14610.0],["2013-08-27",32.4,33.2,31.0,31.2,16040.0],["2013-08-28",31.0,32.6,31.0,32.1,11050.0],["2013-08-29",31.8,32.9,31.2,31.3,6650.0],["2013-08-30",31.0,31.8,27.8,29.0,37470.0],["2013-09-03",29.3,29.9,28.6,28.9,11070.0],["2013-09-04",28.8,29.3,28.4,29.0,14050.0],["2013-09-05",29.2,29.9,28.9,29.6,13090.0],["2013-09-06",29.9,31.0,29.2,29.9,28170.0],["2013-09-09",30.0,30.7,30.0,30.0,11120.0],["2013-09-10",30.4,30.9,29.3,29.6,11080.0],["2013-09-11",29.4,33.6,29.4,33.0,32500.0],["2013-09-12",33.0,33.0,31.0,31.7,28950.0],["2013-09-13",31.4,32.2,30.5,30.9,13960.0],["2013-09-16",31.1,31.6,28.7,29.0,22710.0],["2013-09-17",29.0,29.4,28.6,29.0,9390.0],["2013-09-18",28.9,29.0,27.6,27.8,15500.0],["2013-09-19",27.8,28.4,27.5,27.6,12620.0],["2013-09-20",27.5,28.0,26.7,26.9,31990.0],["2013-09-23",26.9,27.1,26.1,26.8,21870.0],["2013-09-24",26.6,26.8,25.7,26.5,13280.0],["2013-09-25",26.8,28.2,26.8,27.4,26490.0],["2013-09-26",27.7,27.8,27.2,27.4,5350.0],["2013-09-27",27.3,27.3,26.5,27.0,12740.0],["2013-09-30",26.4,26.6,25.8,26.1,9540.0],["2013-10-01",26.4,27.1,26.3,26.7,12200.0],["2013-10-02",26.9,27.8,26.6,27.8,31520.0],["2013-10-03",27.0,27.7,27.0,27.2,15180.0],["2013-10-04",27.9,29.2,27.1,28.6,17070.0],["2013-10-07",28.9,28.9,27.8,28.6,10090.0],["2013-10-08",28.4,28.4,27.5,27.6,13000.0],["2013-10-09",27.4,28.3,26.8,27.4,17100.0],["2013-10-10",27.8,28.3,27.5,28.2,12030.0],["2013-10-11",28.2,28.5,27.8,28.2,4790.0],["2013-10-14",28.0,28.5,27.8,28.3,5600.0],["2013-10-15",28.3,32.9,28.3,31.3,55790.0],["2013-10-16",31.3,33.6,31.0,31.5,33350.0],["2013-10-17",31.5,33.0,30.5,33.0,23940.0],["2013-10-18",33.0,33.0,32.4,32.7,14170.0],["2013-10-21",33.0,33.3,31.0,32.2,7910.0],["2013-10-22",32.0,32.0,31.3,31.6,5340.0],["2013-10-23",31.3,32.8,30.7,32.7,12680.0],["2013-10-24",32.8,33.4,31.5,31.9,17690.0],["2013-10-25",31.8,31.8,30.5,30.7,10290.0],["2013-10-28",30.7,31.7,30.1,30.3,11150.0],["2013-10-29",30.5,31.3,30.3,30.8,4630.0],["2013-10-30",30.7,31.1,30.6,30.7,6480.0],["2013-10-31",30.9,30.9,30.5,30.7,5890.0],["2013-11-01",30.9,31.3,30.7,31.1,5720.0],["2013-11-04",31.0,31.4,29.5,29.8,21210.0],["2013-11-05",29.8,30.0,29.6,29.8,5680.0],["2013-11-06",29.8,30.0,28.1,29.1,26810.0],["2013-11-07",22.0,22.8,20.8,21.7,128260.0],["2013-11-08",21.8,22.6,21.0,22.4,22850.0],["2013-11-11",22.7,22.8,21.2,21.9,20650.0],["2013-11-12",21.7,22.0,21.2,21.6,11430.0],["2013-11-13",21.3,21.9,21.3,21.4,8340.0],["2013-11-14",21.5,21.8,20.8,21.0,26780.0],["2013-11-15",21.1,21.1,20.2,20.9,27140.0],["2013-11-18",20.9,21.1,20.3,20.7,6820.0],["2013-11-19",20.8,20.8,19.5,19.9,36190.0],["2013-11-20",19.5,20.0,19.5,19.9,2420.0],["2013-11-21",19.8,20.1,19.8,19.8,7690.0],["2013-11-22",20.0,21.0,19.8,20.6,10580.0],["2013-11-25",20.8,20.9,20.2,20.5,11080.0],["2013-11-26",20.5,20.7,20.4,20.5,11110.0],["2013-11-27",20.5,21.7,20.5,21.6,15810.0],["2013-11-29",22.0,22.0,21.1,21.6,2420.0],["2013-12-02",21.9,21.9,20.8,21.2,6310.0],["2013-12-03",21.1,21.5,20.8,20.9,8570.0],["2013-12-04",21.0,21.1,20.8,21.0,1870.0],["2013-12-05",21.0,21.5,20.9,21.4,16560.0],["2013-12-06",21.0,21.5,21.0,21.4,7610.0],["2013-12-09",21.2,21.6,20.9,21.1,11470.0],["2013-12-10",21.0,21.4,20.9,21.2,4410.0],["2013-12-11",21.4,21.4,20.9,21.0,3720.0],["2013-12-12",20.9,21.3,20.5,20.6,10190.0],["2013-12-13",20.9,20.9,20.2,20.3,10970.0],["2013-12-16",20.2,20.9,20.2,20.6,11500.0],["2013-12-17",20.5,21.0,20.5,20.9,2930.0],["2013-12-18",20.9,21.0,20.7,21.0,6630.0],["2013-12-19",21.0,21.2,20.9,21.1,4450.0],["2013-12-20",21.3,21.5,21.2,21.5,18430.0],["2013-12-23",21.3,22.5,21.3,22.4,18010.0],["2013-12-24",22.1,22.8,21.9,22.8,8690.0],["2013-12-26",22.8,23.5,22.2,22.6,8400.0],["2013-12-27",22.3,22.9,21.6,22.9,26350.0],["2013-12-30",22.6,24.3,22.6,24.1,24010.0],["2013-12-31",24.0,24.1,23.2,23.7,19590.0],["2014-01-02",23.5,23.5,22.0,23.1,26890.0],["2014-01-03",23.3,23.7,23.0,23.7,9540.0],["2014-01-06",23.8,24.2,23.2,23.6,21460.0],["2014-01-07",23.6,25.3,23.4,25.1,35270.0],["2014-01-08",25.0,25.6,24.1,24.1,24580.0],["2014-01-09",24.1,24.5,23.1,23.5,6830.0],["2014-01-10",23.4,23.5,23.1,23.3,9110.0],["2014-01-13",23.1,23.6,22.1,22.1,14920.0],["2014-01-14",22.3,23.3,22.0,23.2,12630.0],["2014-01-15",23.1,24.3,22.7,23.9,13570.0],["2014-01-16",24.9,26.7,24.8,26.1,45030.0],["2014-01-17",26.1,27.3,25.8,27.1,26640.0],["2014-01-21",28.4,30.5,27.6,30.2,56940.0],["2014-01-22",30.4,33.8,30.4,33.7,64330.0],["2014-01-23",33.7,34.0,31.8,33.2,43830.0],["2014-01-24",32.7,32.7,30.2,30.6,37190.0],["2014-01-27",30.4,31.0,27.5,28.2,43420.0],["2014-01-28",28.1,29.5,27.9,29.2,19720.0],["2014-01-29",28.7,28.7,27.5,28.3,18440.0],["2014-01-30",28.5,29.4,27.7,28.6,11260.0],["2014-01-31",28.1,28.8,26.7,26.7,22840.0],["2014-02-03",26.5,27.2,25.3,25.7,18470.0],["2014-02-04",25.8,27.5,25.5,25.8,14800.0],["2014-02-05",25.7,26.4,24.5,24.8,19620.0],["2014-02-06",25.2,27.2,25.1,26.7,14750.0],["2014-02-07",27.1,27.1,25.5,26.0,21180.0],["2014-02-10",26.0,26.1,25.1,25.6,12670.0],["2014-02-11",26.0,26.5,25.6,26.0,6660.0],["2014-02-12",26.3,26.5,25.6,25.7,6830.0],["2014-02-13",25.7,27.2,25.7,26.9,16140.0],["2014-02-14",26.8,26.8,25.0,25.3,18130.0],["2014-02-18",25.6,26.7,25.3,25.8,18970.0],["2014-02-19",25.9,26.3,24.2,25.5,29180.0],["2014-02-20",25.7,25.7,24.8,25.1,11170.0],["2014-02-21",25.1,26.3,24.8,25.5,12580.0],["2014-02-24",25.9,26.0,25.3,25.7,11500.0],["2014-02-25",25.8,25.8,24.9,25.5,12210.0],["2014-02-26",25.3,25.6,24.5,24.7,14610.0],["2014-02-27",24.8,25.4,23.7,24.9,35340.0],["2014-02-28",25.0,25.3,23.2,24.1,32400.0],["2014-03-03",23.8,23.8,23.1,23.5,18350.0],["2014-03-04",23.8,25.3,23.5,25.0,36080.0],["2014-03-05",25.0,26.8,24.8,25.9,31230.0],["2014-03-06",26.8,28.5,26.4,28.5,74990.0],["2014-03-07",21.8,22.9,21.0,21.2,325840.0],["2014-03-10",21.6,22.3,20.8,21.1,91360.0],["2014-03-11",21.3,22.1,20.5,20.9,87790.0],["2014-03-12",20.5,21.1,19.8,20.4,59130.0],["2014-03-13",20.7,20.8,19.7,19.7,43610.0],["2014-03-14",19.9,20.8,19.7,19.7,55570.0],["2014-03-17",19.9,20.6,18.8,19.0,73800.0],["2014-03-18",18.8,19.4,18.3,19.1,43560.0],["2014-03-19",19.1,19.8,18.4,18.6,52650.0],["2014-03-20",18.7,18.9,18.3,18.4,40790.0],["2014-03-21",18.5,20.2,18.5,20.0,116710.0],["2014-03-24",19.8,20.3,18.7,18.8,54540.0],["2014-03-25",18.7,19.3,18.6,18.7,26110.0],["2014-03-26",19.1,19.3,18.0,18.2,28330.0],["2014-03-27",18.2,18.7,18.0,18.1,24530.0],["2014-03-28",18.4,18.5,17.5,17.6,26130.0],["2014-03-31",17.9,17.9,16.6,17.6,40610.0],["2014-04-01",17.5,19.3,17.2,19.3,44770.0],["2014-04-02",19.1,20.5,18.8,20.5,103610.0],["2014-04-03",20.4,20.8,19.2,20.7,76310.0],["2014-04-04",20.7,21.1,19.5,19.5,40010.0],["2014-04-07",19.1,20.2,19.1,19.9,39270.0],["2014-04-08",19.8,21.3,19.5,21.2,81370.0],["2014-04-09",21.2,21.8,20.3,21.5,66470.0],["2014-04-10",21.2,21.5,19.5,19.7,46070.0],["2014-04-11",19.5,20.7,19.4,19.4,19390.0],["2014-04-14",19.6,19.6,18.3,18.5,26110.0],["2014-04-15",18.3,18.7,17.8,18.0,22180.0],["2014-04-16",18.1,19.5,18.1,19.0,16470.0],["2014-04-17",18.7,19.5,18.5,19.3,17280.0],["2014-04-21",19.1,19.6,19.0,19.2,6450.0],["2014-04-22",19.5,20.4,19.1,20.4,19140.0],["2014-04-23",20.0,20.3,19.3,19.5,13290.0],["2014-04-24",19.9,20.0,19.0,19.5,12160.0],["2014-04-25",19.2,19.5,18.6,18.6,10040.0],["2014-04-28",18.7,18.7,17.6,18.0,13870.0],["2014-04-29",18.1,18.3,17.7,18.1,24340.0],["2014-04-30",18.0,18.3,17.9,18.1,20030.0],["2014-05-01",18.4,18.9,17.8,17.8,14430.0],["2014-05-02",17.9,18.1,17.9,18.1,22470.0],["2014-05-05",18.1,18.6,17.9,18.0,10720.0],["2014-05-06",17.9,18.4,17.9,17.9,9970.0],["2014-05-07",18.2,18.2,17.5,17.6,21840.0],["2014-05-08",17.6,17.8,17.5,17.7,24640.0],["2014-05-09",17.6,17.7,16.8,17.5,35640.0],["2014-05-12",17.5,17.7,17.2,17.3,18560.0],["2014-05-13",17.1,17.4,16.6,16.6,18110.0],["2014-05-14",16.5,17.2,16.4,16.6,27580.0],["2014-05-15",16.7,16.9,16.2,16.2,17100.0],["2014-05-16",16.2,16.4,15.8,16.0,14370.0],["2014-05-19",15.7,16.4,15.7,16.2,15970.0],["2014-05-20",15.9,16.3,15.8,15.9,16160.0],["2014-05-21",15.9,16.0,15.1,15.2,15840.0],["2014-05-22",15.2,15.8,15.2,15.8,29850.0],["2014-05-23",15.6,16.4,15.4,16.3,12910.0],["2014-05-27",16.3,17.0,16.3,16.5,11840.0],["2014-05-28",16.6,16.6,15.7,16.5,22410.0],["2014-05-29",16.6,16.8,16.4,16.8,14770.0],["2014-05-30",16.5,17.0,16.1,16.9,29340.0],["2014-06-02",16.7,17.1,16.3,16.8,8390.0],["2014-06-03",17.1,17.5,16.3,16.3,15710.0],["2014-06-04",16.4,16.8,15.7,16.0,19590.0],["2014-06-05",16.0,16.4,15.6,16.4,10640.0],["2014-06-06",16.3,16.9,16.0,16.2,6660.0],["2014-06-09",16.0,17.2,16.0,16.8,8580.0],["2014-06-10",16.8,17.1,16.5,16.9,8040.0],["2014-06-11",16.8,17.5,16.5,17.2,8680.0],["2014-06-12",17.1,18.6,17.1,17.9,27250.0],["2014-06-13",18.1,18.2,17.4,18.1,13360.0],["2014-06-16",18.6,19.1,17.5,18.6,21950.0],["2014-06-17",18.3,19.6,18.3,18.9,18870.0],["2014-06-18",18.8,20.5,18.8,19.3,16180.0],["2014-06-19",19.6,20.2,19.0,20.0,17630.0],["2014-06-20",20.3,21.1,19.6,21.0,41420.0],["2014-06-23",20.9,20.9,20.1,20.3,5940.0],["2014-06-24",20.0,20.3,19.8,19.8,6600.0],["2014-06-25",19.8,19.8,19.0,19.2,6080.0],["2014-06-26",19.1,19.1,18.6,18.7,10280.0],["2014-06-27",18.5,19.5,18.5,19.4,6050.0],["2014-06-30",19.5,19.9,19.1,19.1,4100.0],["2014-07-01",19.4,20.0,19.1,19.5,4540.0],["2014-07-02",19.8,20.3,19.3,19.5,6340.0],["2014-07-03",19.5,19.5,18.9,19.2,3050.0],["2014-07-07",18.8,19.4,18.5,18.8,6360.0],["2014-07-08",18.5,20.5,18.2,20.2,15660.0],["2014-07-09",20.5,20.5,19.1,19.5,12820.0],["2014-07-10",19.5,19.5,18.7,19.1,9020.0],["2014-07-11",19.2,19.6,18.5,19.1,4570.0],["2014-07-14",18.9,19.2,18.6,18.9,5510.0],["2014-07-15",19.0,19.0,18.6,18.6,4490.0],["2014-07-16",18.9,18.9,18.4,18.4,11430.0],["2014-07-17",18.4,18.6,18.3,18.5,7760.0],["2014-07-18",18.9,18.9,18.4,18.7,4530.0],["2014-07-21",18.5,18.8,18.5,18.8,2220.0],["2014-07-22",19.0,19.0,18.1,18.7,6580.0],["2014-07-23",18.7,18.7,18.1,18.7,3760.0],["2014-07-24",18.8,18.9,18.3,18.9,2710.0],["2014-07-25",18.6,19.9,18.6,19.2,4490.0],["2014-07-28",19.3,19.3,18.0,18.4,13880.0],["2014-07-29",18.2,18.5,18.1,18.2,2860.0],["2014-07-30",18.9,19.3,18.5,18.7,2500.0],["2014-07-31",18.5,19.2,18.0,18.8,10160.0],["2014-08-01",18.8,19.0,18.2,18.5,6110.0],["2014-08-04",18.4,18.8,18.0,18.7,5190.0],["2014-08-05",18.8,19.2,18.1,18.9,15200.0],["2014-08-06",18.6,19.4,18.4,18.8,36060.0],["2014-08-07",18.0,18.8,16.7,18.6,63450.0],["2014-08-08",18.5,21.0,18.0,19.5,64210.0],["2014-08-11",19.3,20.3,17.6,18.1,41910.0],["2014-08-12",17.5,18.6,17.4,18.4,29790.0],["2014-08-13",18.5,19.5,18.3,19.3,25540.0],["2014-08-14",19.5,20.2,19.0,20.1,28470.0],["2014-08-15",19.9,20.5,19.2,19.7,24910.0],["2014-08-18",19.9,20.0,19.3,19.7,20670.0],["2014-08-19",19.9,20.0,19.4,20.0,16720.0],["2014-08-20",19.5,20.8,19.5,20.2,31900.0],["2014-08-21",19.9,20.2,19.7,19.8,5860.0],["2014-08-22",19.8,21.8,19.6,20.8,35870.0],["2014-08-25",20.8,22.5,20.7,22.0,58880.0],["2014-08-26",22.3,23.5,22.0,22.1,46650.0],["2014-08-27",21.8,23.0,21.1,22.8,31550.0],["2014-08-28",22.6,22.9,22.1,22.6,10520.0],["2014-08-29",22.5,22.8,22.1,22.5,5480.0],["2014-09-02",22.7,22.9,21.8,22.5,19730.0],["2014-09-03",22.9,22.9,22.3,22.8,15790.0],["2014-09-04",22.8,24.0,22.4,23.2,36510.0],["2014-09-05",23.0,23.7,22.8,23.3,18780.0],["2014-09-08",23.3,23.4,22.6,23.0,8830.0],["2014-09-09",22.7,23.5,22.0,22.9,29650.0],["2014-09-10",23.2,23.3,22.3,22.8,12200.0],["2014-09-11",22.5,23.4,22.4,23.4,20740.0],["2014-09-12",23.4,24.6,23.2,23.6,26820.0],["2014-09-15",24.3,26.3,23.8,25.2,42630.0],["2014-09-16",25.2,29.0,25.0,28.7,70980.0],["2014-09-17",29.6,33.2,28.4,30.8,139080.0],["2014-09-18",31.5,33.4,29.5,31.0,103920.0],["2014-09-19",30.8,33.5,30.2,30.8,98940.0],["2014-09-22",31.1,34.6,30.7,32.1,64530.0],["2014-09-23",33.5,33.5,30.9,31.7,39670.0],["2014-09-24",32.0,32.6,31.4,32.4,24680.0],["2014-09-25",31.4,32.7,31.1,31.7,15090.0],["2014-09-26",32.3,35.9,31.9,35.7,76780.0],["2014-09-29",35.8,37.4,33.9,37.2,49540.0],["2014-09-30",37.4,39.1,35.8,36.7,68750.0],["2014-10-01",36.9,36.9,33.9,33.9,39270.0],["2014-10-02",33.7,36.5,32.7,35.9,41590.0],["2014-10-03",37.3,37.6,35.0,35.5,20410.0],["2014-10-06",35.3,36.0,34.2,35.0,21350.0],["2014-10-07",34.6,35.4,33.0,33.5,18940.0],["2014-10-08",33.7,34.2,32.3,32.7,20380.0],["2014-10-09",31.7,32.8,31.1,31.7,27080.0],["2014-10-10",31.0,31.1,26.2,26.5,66010.0],["2014-10-13",26.4,27.4,25.2,25.4,33630.0],["2014-10-14",25.1,27.1,25.1,25.6,18380.0],["2014-10-15",22.8,27.5,22.6,26.0,11140.0],["2014-10-16",23.5,28.3,23.0,27.2,7460.0],["2014-10-17",27.3,30.6,27.1,27.7,12500.0],["2014-10-20",27.7,31.0,27.7,29.3,13860.0],["2014-10-21",29.0,30.6,28.2,28.6,14400.0],["2014-10-22",28.6,29.7,28.1,28.1,7780.0],["2014-10-23",28.0,29.6,28.0,28.6,5940.0],["2014-10-24",28.9,30.2,28.0,28.1,9970.0],["2014-10-27",28.0,30.4,27.5,30.4,15210.0],["2014-10-28",29.6,30.5,28.2,29.6,8390.0],["2014-10-29",29.1,30.5,29.1,29.9,10020.0],["2014-10-30",29.3,29.7,28.0,28.7,6730.0],["2014-10-31",28.7,30.2,28.2,28.5,6820.0],["2014-11-03",28.5,31.0,28.5,29.6,15990.0],["2014-11-04",29.2,31.3,29.2,29.5,16410.0],["2014-11-05",29.3,29.9,29.0,29.0,10160.0],["2014-11-06",29.1,32.4,29.1,30.9,32380.0],["2014-11-07",32.5,35.3,32.0,34.4,37290.0],["2014-11-10",36.2,36.6,34.7,35.5,21950.0],["2014-11-11",35.7,37.0,35.2,36.5,19900.0],["2014-11-12",36.8,36.8,34.0,36.1,21410.0],["2014-11-13",36.8,37.1,35.0,35.8,17790.0],["2014-11-14",35.5,36.3,33.6,33.9,14610.0],["2014-11-17",34.0,34.6,32.7,32.7,10130.0],["2014-11-18",32.5,33.9,32.4,33.0,11000.0],["2014-11-19",33.1,33.2,32.5,32.8,6720.0],["2014-11-20",33.2,33.2,31.3,31.9,19750.0],["2014-11-21",32.4,32.4,30.7,30.9,9050.0],["2014-11-24",31.1,32.7,31.0,31.8,6790.0],["2014-11-25",31.8,32.5,31.7,32.0,3530.0],["2014-11-26",32.1,32.1,30.9,32.1,5640.0],["2014-11-28",32.0,32.5,31.2,31.2,3200.0],["2014-12-01",32.2,32.2,30.0,30.6,13240.0],["2014-12-02",30.5,31.2,29.4,30.9,13410.0],["2014-12-03",30.6,31.1,29.9,30.4,6250.0],["2014-12-04",30.8,30.8,28.6,29.7,19000.0],["2014-12-05",30.2,30.2,29.1,30.0,10720.0],["2014-12-08",30.1,30.2,28.6,28.6,19400.0],["2014-12-09",29.9,30.0,28.6,29.9,8540.0],["2014-12-10",29.9,29.9,27.8,28.0,24190.0],["2014-12-11",28.2,29.9,28.2,28.9,12620.0],["2014-12-12",28.2,29.0,27.8,28.3,5740.0],["2014-12-15",27.8,28.3,26.5,26.5,23270.0],["2014-12-16",26.0,28.1,25.8,27.4,10160.0],["2014-12-17",27.5,28.8,27.0,28.6,8110.0],["2014-12-18",28.6,29.9,28.6,29.8,12450.0],["2014-12-19",30.1,30.1,28.6,29.1,15670.0],["2014-12-22",29.3,31.0,29.3,30.6,8630.0],["2014-12-23",30.7,33.0,30.7,32.8,7260.0],["2014-12-24",33.0,33.1,32.4,33.0,3090.0],["2014-12-26",32.5,33.1,32.4,32.6,5690.0],["2014-12-29",32.9,32.9,31.8,32.3,8900.0],["2014-12-30",32.5,32.5,31.9,32.1,10030.0],["2014-12-31",32.4,32.4,31.2,32.2,11080.0],["2015-01-02",32.7,32.7,30.6,32.7,7150.0],["2015-01-05",32.8,37.5,32.4,36.9,40350.0],["2015-01-06",39.0,42.8,38.1,41.4,111600.0],["2015-01-07",41.5,42.9,41.1,42.2,50010.0],["2015-01-08",42.6,48.0,42.1,47.8,91780.0],["2015-01-09",47.2,52.5,47.2,51.2,81120.0],["2015-01-12",52.0,54.0,49.0,50.8,85760.0],["2015-01-13",51.4,52.9,43.8,45.6,78260.0],["2015-01-14",45.0,45.4,42.3,45.0,32140.0],["2015-01-15",46.0,47.0,44.1,45.1,17400.0],["2015-01-16",46.1,47.4,43.8,45.8,27690.0],["2015-01-20",47.5,47.7,44.0,44.9,20380.0],["2015-01-21",45.9,45.9,39.3,40.2,47570.0],["2015-01-22",41.1,44.1,40.5,43.6,24930.0],["2015-01-23",43.1,49.8,43.1,49.7,79530.0],["2015-01-26",50.0,53.0,48.3,52.8,135450.0],["2015-01-27",51.8,55.0,50.8,54.8,63470.0],["2015-01-28",54.2,59.0,54.2,57.2,102480.0],["2015-01-29",57.8,57.8,52.6,54.8,59150.0],["2015-01-30",53.5,54.9,51.8,52.8,28380.0],["2015-02-02",52.8,53.2,50.6,52.0,36930.0],["2015-02-03",52.0,53.1,51.2,52.1,17750.0],["2015-02-04",52.1,54.4,52.0,52.9,33270.0],["2015-02-05",52.8,54.0,52.1,53.2,27050.0],["2015-02-06",53.6,56.0,52.3,55.2,61890.0],["2015-02-09",54.7,54.7,50.0,51.9,72520.0],["2015-02-10",51.6,52.0,46.6,50.3,69140.0],["2015-02-11",50.0,50.8,48.9,49.6,21900.0],["2015-02-12",49.6,51.8,49.6,51.8,25910.0],["2015-02-13",51.6,52.0,48.3,50.0,22890.0],["2015-02-17",50.0,51.3,49.2,50.5,19840.0],["2015-02-18",50.5,51.3,49.6,50.3,23870.0],["2015-02-19",51.0,51.0,49.6,50.5,49120.0],["2015-02-20",53.2,54.9,48.9,49.7,172810.0],["2015-02-23",49.9,52.1,47.5,51.6,68520.0],["2015-02-24",51.0,51.9,50.5,51.2,42440.0],["2015-02-25",51.6,54.0,51.6,52.9,59360.0],["2015-02-26",53.9,53.9,52.5,52.9,22610.0],["2015-02-27",53.5,53.5,52.5,52.6,18140.0],["2015-03-02",52.8,54.2,52.6,53.4,48740.0],["2015-03-03",53.7,53.9,52.6,53.1,24390.0],["2015-03-04",53.0,53.0,50.2,52.0,23320.0],["2015-03-05",51.7,52.3,48.5,49.7,31650.0],["2015-03-06",49.4,50.6,48.7,49.3,30030.0],["2015-03-09",49.0,49.2,47.0,47.5,32980.0],["2015-03-10",45.6,47.9,45.1,47.9,26950.0],["2015-03-11",48.2,48.6,47.0,48.1,19810.0],["2015-03-12",48.1,49.0,47.7,48.4,21340.0],["2015-03-13",48.6,48.9,46.8,47.6,25940.0],["2015-03-16",47.9,48.1,44.8,45.4,40180.0],["2015-03-17",45.5,47.4,44.9,47.1,17030.0],["2015-03-18",47.1,47.2,45.9,46.9,19660.0],["2015-03-19",47.2,49.2,46.5,49.0,15020.0],["2015-03-20",49.3,49.4,47.9,48.1,55560.0],["2015-03-23",48.2,48.2,46.5,47.4,11610.0],["2015-03-24",47.7,48.8,47.3,47.5,10650.0],["2015-03-25",47.9,47.9,45.6,45.8,17250.0],["2015-03-26",45.8,45.8,43.9,44.5,13560.0],["2015-03-27",44.5,46.9,43.5,46.5,12160.0],["2015-03-30",47.2,49.3,46.0,48.6,24850.0],["2015-03-31",48.7,48.9,47.0,48.2,12420.0],["2015-04-01",47.7,47.9,45.0,47.5,16070.0],["2015-04-02",47.5,47.5,45.5,46.7,11400.0],["2015-04-06",46.2,49.1,46.2,49.0,19040.0],["2015-04-07",48.9,54.0,48.7,52.9,64950.0],["2015-04-08",53.7,54.0,51.0,51.5,31420.0],["2015-04-09",51.6,54.0,49.2,52.7,78930.0],["2015-04-10",53.4,54.8,52.5,53.2,42990.0],["2015-04-13",53.6,57.0,53.6,55.1,80630.0],["2015-04-14",55.0,57.5,55.0,56.5,34940.0],["2015-04-15",56.8,57.5,55.1,55.8,32230.0],["2015-04-16",55.3,58.6,55.3,58.0,55110.0],["2015-04-17",58.4,59.3,56.1,57.3,68670.0],["2015-04-20",58.0,58.2,56.8,57.9,21320.0],["2015-04-21",57.3,59.9,57.3,59.1,45490.0],["2015-04-22",58.8,66.5,58.8,65.1,101020.0],["2015-04-23",66.2,68.0,62.5,65.9,77560.0],["2015-04-24",66.0,67.2,65.3,65.5,39080.0],["2015-04-27",65.5,68.9,65.5,66.6,48950.0],["2015-04-28",64.4,65.5,58.9,64.1,59850.0],["2015-04-29",64.7,64.7,61.9,62.7,28340.0],["2015-04-30",63.0,63.0,59.7,60.6,41990.0],["2015-05-01",60.7,62.5,59.8,62.4,30060.0],["2015-05-04",61.9,62.9,61.4,61.9,24500.0],["2015-05-05",62.0,62.0,57.5,58.2,47610.0],["2015-05-06",57.6,58.2,53.5,54.5,101740.0],["2015-05-07",53.7,54.3,50.1,50.8,67150.0],["2015-05-08",50.9,51.6,49.7,50.2,57670.0],["2015-05-11",50.3,50.8,48.3,48.5,38070.0],["2015-05-12",48.0,48.0,45.6,45.9,56250.0],["2015-05-13",45.5,49.0,44.8,48.3,79260.0],["2015-05-14",47.7,49.1,46.9,48.8,40190.0],["2015-05-15",48.4,49.6,48.1,48.8,30310.0],["2015-05-18",49.1,54.0,48.7,53.1,84680.0],["2015-05-19",53.1,56.9,51.9,53.8,78380.0],["2015-05-20",54.2,54.3,50.3,50.6,54810.0],["2015-05-21",50.8,50.8,48.5,49.1,42100.0],["2015-05-22",48.8,50.2,48.0,49.1,30770.0],["2015-05-26",49.5,50.9,48.5,49.6,47210.0],["2015-05-27",50.1,53.5,46.1,47.0,96510.0],["2015-05-28",46.7,47.0,40.5,42.7,83990.0],["2015-05-29",42.7,43.7,41.7,43.7,51530.0],["2015-06-01",43.6,43.7,40.3,41.2,55570.0],["2015-06-02",41.1,41.4,40.1,41.2,40310.0],["2015-06-03",40.8,42.5,40.5,40.7,46010.0],["2015-06-04",40.3,40.8,38.5,40.0,43020.0],["2015-06-05",40.0,40.3,39.3,40.1,129110.0],["2015-06-08",40.7,40.7,39.2,40.0,52080.0],["2015-06-09",40.0,40.4,39.8,40.2,57150.0],["2015-06-10",40.3,41.0,40.0,40.5,49490.0],["2015-06-11",40.7,40.8,39.8,40.5,56190.0],["2015-06-12",40.5,40.5,37.7,37.9,43410.0],["2015-06-15",37.5,39.5,36.4,39.3,103840.0],["2015-06-16",39.4,40.0,37.9,38.6,39890.0],["2015-06-17",39.0,39.0,35.0,36.0,87800.0],["2015-06-18",35.9,37.3,35.5,37.1,103560.0],["2015-06-19",38.0,39.1,37.0,37.4,26390.0],["2015-06-22",37.7,38.5,34.5,36.0,91500.0],["2015-06-23",36.2,36.9,34.2,35.3,70370.0],["2015-06-24",35.5,35.8,33.5,34.4,72070.0],["2015-06-25",34.4,35.4,33.5,34.6,159050.0],["2015-06-26",34.4,35.1,32.7,33.3,497090.0],["2015-06-29",32.6,33.3,30.9,31.9,92540.0],["2015-06-30",32.0,33.0,31.8,32.5,47850.0],["2015-07-01",32.6,32.8,30.1,31.7,86030.0],["2015-07-02",31.9,31.9,30.7,30.8,51510.0],["2015-07-06",30.3,31.2,29.4,30.1,64900.0],["2015-07-07",30.3,30.3,28.5,29.3,81820.0],["2015-07-08",29.1,29.2,27.9,28.1,45790.0],["2015-07-09",29.1,29.7,27.6,28.7,38360.0],["2015-07-10",29.0,29.4,27.8,27.9,39790.0],["2015-07-13",27.8,29.1,27.8,28.7,42460.0],["2015-07-14",28.5,29.6,28.2,29.1,37960.0],["2015-07-15",29.2,29.9,27.9,27.9,33670.0],["2015-07-16",28.0,28.7,27.7,28.2,60300.0],["2015-07-17",28.4,31.6,28.3,30.9,92460.0],["2015-07-20",30.9,31.0,27.8,28.0,49990.0],["2015-07-21",28.5,29.9,27.7,28.7,54670.0],["2015-07-22",28.3,28.6,26.4,26.6,61150.0],["2015-07-23",26.5,26.9,25.2,25.3,49570.0],["2015-07-24",25.1,25.3,24.5,24.9,34120.0],["2015-07-27",24.4,24.4,22.9,23.0,34460.0],["2015-07-28",22.9,24.1,22.6,24.0,50840.0],["2015-07-29",23.7,23.9,23.0,23.8,14990.0],["2015-07-30",23.3,23.9,23.1,23.7,32330.0],["2015-07-31",23.5,25.4,23.5,24.7,39460.0],["2015-08-03",24.5,24.5,22.3,22.6,55710.0],["2015-08-04",22.3,22.4,21.2,21.9,19390.0],["2015-08-05",21.6,23.8,21.1,22.4,43190.0],["2015-08-06",22.1,24.6,21.1,22.1,47120.0],["2015-08-07",20.2,23.6,19.0,23.6,167050.0],["2015-08-10",23.8,26.3,23.8,25.8,71730.0],["2015-08-11",25.0,25.6,24.5,24.9,82530.0],["2015-08-12",24.4,25.8,23.8,25.3,65230.0],["2015-08-13",25.3,26.0,24.0,24.2,38050.0],["2015-08-14",24.8,25.8,24.3,25.5,28220.0],["2015-08-17",25.1,26.2,24.8,25.4,44550.0],["2015-08-18",25.1,25.2,23.0,24.8,46010.0],["2015-08-19",24.5,25.0,24.1,24.6,33000.0],["2015-08-20",24.1,24.7,22.9,22.9,57390.0],["2015-08-21",22.5,25.0,22.5,24.5,57320.0],["2015-08-24",23.5,25.5,23.5,24.3,49570.0],["2015-08-25",25.1,25.9,24.0,25.1,57620.0],["2015-08-26",25.7,28.3,25.2,27.9,70820.0],["2015-08-27",28.2,29.7,27.6,28.0,62120.0],["2015-08-28",27.7,28.9,27.6,28.4,26080.0],["2015-08-31",28.4,28.6,27.6,27.8,18940.0],["2015-09-01",27.1,28.1,25.3,25.9,50210.0],["2015-09-02",25.7,26.5,24.8,25.1,40110.0],["2015-09-03",24.9,26.4,24.4,25.6,35780.0],["2015-09-04",25.0,25.6,24.3,24.6,47140.0],["2015-09-08",24.7,25.7,24.7,25.1,43910.0],["2015-09-09",25.0,25.2,23.2,23.5,57150.0],["2015-09-10",23.2,24.6,22.3,23.4,36340.0],["2015-09-11",23.0,23.0,21.7,22.6,48540.0],["2015-09-14",22.5,23.4,22.2,22.9,34150.0],["2015-09-15",22.6,23.7,22.6,23.6,16350.0],["2015-09-16",23.3,24.9,23.2,24.8,30930.0],["2015-09-17",25.1,25.2,23.8,24.4,22410.0],["2015-09-18",24.1,24.7,24.0,24.3,51340.0],["2015-09-21",24.4,24.7,24.0,24.7,19060.0],["2015-09-22",24.0,24.7,23.8,24.1,27460.0],["2015-09-23",23.8,25.2,23.8,24.6,28760.0],["2015-09-24",24.1,24.5,23.3,24.5,30910.0],["2015-09-25",24.4,24.7,23.0,23.3,33400.0],["2015-09-28",23.1,23.3,22.6,22.8,21440.0],["2015-09-29",22.6,23.1,22.0,22.3,18500.0],["2015-09-30",22.4,22.8,21.5,22.1,14600.0],["2015-10-01",21.9,22.5,21.2,21.6,43310.0],["2015-10-02",21.4,22.9,21.1,22.7,25500.0],["2015-10-05",22.4,23.9,22.1,23.9,29040.0],["2015-10-06",23.7,26.3,23.7,25.3,32290.0],["2015-10-07",25.1,25.8,24.5,25.0,26970.0],["2015-10-08",25.0,25.2,24.6,25.0,32910.0],["2015-10-09",24.6,25.4,24.1,24.7,23450.0],["2015-10-12",24.7,25.6,23.7,23.8,26560.0],["2015-10-13",23.8,24.0,22.4,22.4,25900.0],["2015-10-14",22.3,22.8,22.0,22.0,32290.0],["2015-10-15",21.9,23.7,21.9,23.2,36640.0],["2015-10-16",23.2,24.5,22.6,24.4,32710.0],["2015-10-19",24.0,24.8,23.7,23.9,22510.0],["2015-10-20",23.7,24.2,23.0,23.8,19500.0],["2015-10-21",23.8,23.9,23.1,23.1,13660.0],["2015-10-22",23.3,23.7,22.6,23.1,17870.0],["2015-10-23",23.5,24.1,22.8,23.8,14430.0],["2015-10-26",23.7,24.4,22.9,23.4,16960.0],["2015-10-27",23.3,24.1,22.9,23.6,21670.0],["2015-10-28",24.0,24.6,23.1,23.9,24790.0],["2015-10-29",23.5,23.9,22.4,22.7,32290.0],["2015-10-30",23.0,23.0,21.0,21.5,53970.0],["2015-11-02",22.0,22.4,20.5,20.9,29550.0],["2015-11-03",20.9,22.1,20.7,21.2,45810.0],["2015-11-04",21.5,21.7,20.6,20.9,22470.0],["2015-11-05",21.2,21.5,20.6,21.4,23680.0],["2015-11-06",21.6,24.5,21.3,23.9,98670.0],["2015-11-09",23.5,24.9,22.6,22.7,47550.0],["2015-11-10",22.5,22.5,20.7,20.9,45460.0],["2015-11-11",21.5,21.5,19.8,20.0,33340.0],["2015-11-12",19.9,20.0,19.0,19.1,48260.0],["2015-11-13",19.0,19.3,18.1,18.8,36340.0],["2015-11-16",18.5,19.4,18.0,18.5,22690.0],["2015-11-17",18.4,19.0,16.3,16.5,69530.0],["2015-11-18",16.7,18.1,16.7,17.8,44920.0],["2015-11-19",18.3,18.6,17.6,17.8,27270.0],["2015-11-20",17.9,19.0,17.6,18.6,28780.0],["2015-11-23",18.5,20.5,18.2,19.9,40800.0],["2015-11-24",19.8,20.0,18.5,18.8,22620.0],["2015-11-25",18.7,19.0,18.2,18.7,21500.0],["2015-11-27",18.5,18.8,18.2,18.4,2370.0],["2015-11-30",18.8,18.9,18.2,18.4,15710.0],["2015-12-01",18.5,18.9,17.3,17.7,21380.0],["2015-12-02",17.6,17.7,17.0,17.2,20050.0],["2015-12-03",17.3,17.9,17.1,17.2,24030.0],["2015-12-04",17.4,17.6,17.0,17.0,30740.0],["2015-12-07",16.8,17.1,15.8,16.9,33780.0],["2015-12-08",16.7,18.5,16.7,18.2,30330.0],["2015-12-09",18.0,19.0,17.6,18.6,42750.0],["2015-12-10",18.6,18.6,17.5,17.9,36760.0],["2015-12-11",17.3,18.1,16.8,17.0,30640.0],["2015-12-14",16.7,17.7,16.3,17.1,23780.0],["2015-12-15",17.0,17.9,16.5,17.5,13670.0],["2015-12-16",17.6,17.9,17.4,17.8,11500.0],["2015-12-17",17.9,18.3,17.6,17.9,29220.0],["2015-12-18",17.8,18.5,17.7,18.0,38080.0],["2015-12-21",18.0,18.4,17.3,17.5,49700.0],["2015-12-22",17.3,17.4,16.7,17.0,32920.0],["2015-12-23",17.0,17.5,16.9,17.4,58330.0],["2015-12-24",17.4,18.0,16.8,17.0,13110.0],["2015-12-28",16.9,17.6,16.8,16.9,17200.0],["2015-12-29",16.9,17.2,16.6,16.8,29350.0],["2015-12-30",17.0,17.0,16.7,16.7,27970.0],["2015-12-31",16.7,17.0,16.5,16.7,28290.0],["2016-01-04",16.7,16.8,15.9,16.6,26050.0],["2016-01-05",16.6,17.3,16.2,17.3,23300.0],["2016-01-06",17.4,17.4,16.7,17.3,34730.0],["2016-01-07",17.3,17.4,16.2,16.2,60020.0],["2016-01-08",16.3,16.7,14.1,15.4,53240.0],["2016-01-11",15.9,16.4,14.4,15.2,19720.0],["2016-01-12",15.4,15.8,14.1,14.8,48000.0],["2016-01-13",15.2,15.2,14.2,14.3,18800.0],["2016-01-14",14.3,14.5,9.9,12.2,211990.0],["2016-01-15",11.7,12.1,11.2,12.1,38000.0],["2016-01-19",12.4,13.0,11.2,11.6,41120.0],["2016-01-20",11.4,11.4,9.7,10.0,182140.0],["2016-01-21",10.2,10.7,9.8,10.0,65320.0],["2016-01-22",10.2,11.1,9.9,10.9,42000.0],["2016-01-25",10.9,11.4,10.1,10.4,24420.0],["2016-01-26",10.4,11.0,10.2,10.5,16750.0],["2016-01-27",10.3,11.1,9.8,9.9,32790.0],["2016-01-28",10.0,10.3,8.4,9.3,52470.0],["2016-01-29",9.5,10.8,9.5,10.8,19990.0],["2016-02-01",10.7,10.7,9.8,9.8,18590.0],["2016-02-02",9.8,10.1,9.5,10.0,18130.0],["2016-02-03",10.1,10.7,9.6,10.1,27370.0],["2016-02-04",10.1,10.7,10.0,10.6,16840.0],["2016-02-05",10.6,10.6,10.0,10.1,22330.0],["2016-02-08",10.1,10.6,9.5,9.8,14840.0],["2016-02-09",9.6,10.4,9.5,10.2,13940.0],["2016-02-10",10.1,11.3,10.1,10.2,25660.0],["2016-02-11",10.2,10.6,9.8,10.4,18100.0],["2016-02-12",10.4,11.5,10.1,11.3,21590.0],["2016-02-16",11.5,12.4,11.3,12.3,29190.0],["2016-02-17",12.4,14.0,12.4,14.0,29190.0],["2016-02-18",13.8,14.4,12.8,13.2,43030.0],["2016-02-19",13.3,15.8,13.2,13.6,60900.0],["2016-02-22",14.1,14.5,13.1,14.0,27650.0],["2016-02-23",13.8,14.1,13.1,13.6,13450.0],["2016-02-24",13.4,15.6,13.2,15.0,24790.0],["2016-02-25",15.4,17.0,15.3,16.4,43490.0],["2016-02-26",16.3,17.0,15.6,16.5,35050.0],["2016-02-29",16.6,17.0,15.6,16.4,19120.0],["2016-03-01",16.4,16.5,15.7,16.2,26160.0],["2016-03-02",16.1,16.6,15.6,16.5,32320.0],["2016-03-03",16.4,16.7,15.8,16.5,35270.0],["2016-03-04",16.5,17.5,16.1,17.0,42320.0],["2016-03-07",17.1,17.3,16.7,16.9,60030.0],["2016-03-08",17.0,17.0,16.3,16.7,15910.0],["2016-03-09",16.7,17.0,15.9,16.0,14660.0],["2016-03-10",15.9,16.7,15.0,15.2,10580.0],["2016-03-11",15.3,15.7,15.0,15.5,8840.0],["2016-03-14",15.3,16.8,15.2,16.6,10850.0],["2016-03-15",16.3,16.3,15.4,15.7,14240.0],["2016-03-16",15.5,15.9,14.9,15.9,6330.0],["2016-03-17",15.8,16.0,15.6,15.9,4670.0],["2016-03-18",16.1,16.9,16.1,16.8,23370.0],["2016-03-21",17.0,17.1,16.4,16.9,23540.0],["2016-03-22",16.6,17.3,16.5,16.8,18550.0],["2016-03-23",16.8,16.8,15.6,15.8,18680.0],["2016-03-24",15.8,15.8,15.0,15.4,17200.0],["2016-03-28",15.6,15.8,15.0,15.3,10580.0],["2016-03-29",15.2,16.7,15.1,16.5,22140.0],["2016-03-30",16.5,17.0,16.5,16.9,13810.0],["2016-03-31",17.3,17.9,16.9,17.7,31880.0],["2016-04-01",17.5,17.7,17.0,17.5,19420.0],["2016-04-04",17.7,18.2,17.2,17.8,36960.0],["2016-04-05",17.8,18.1,17.5,18.0,18090.0],["2016-04-06",17.7,17.8,17.3,17.6,22750.0],["2016-04-07",17.4,17.6,17.3,17.6,17780.0],["2016-04-08",18.0,18.0,17.2,17.5,18710.0],["2016-04-11",17.7,17.8,16.2,16.4,20560.0],["2016-04-12",16.5,17.4,15.8,16.0,17650.0],["2016-04-13",15.9,17.1,15.8,16.8,17490.0],["2016-04-14",16.8,16.9,16.5,16.8,5270.0],["2016-04-15",16.6,17.0,16.6,16.8,7410.0],["2016-04-18",16.7,17.1,16.5,16.8,8330.0],["2016-04-19",16.6,16.9,16.4,16.7,13860.0],["2016-04-20",16.7,16.7,16.3,16.3,6000.0],["2016-04-21",16.2,16.5,15.7,16.1,11630.0],["2016-04-22",15.8,16.8,15.7,16.7,14430.0],["2016-04-25",16.3,16.9,16.0,16.0,11360.0],["2016-04-26",16.1,16.4,15.8,16.3,8000.0],["2016-04-27",16.5,16.5,15.8,15.9,17380.0],["2016-04-28",15.9,16.7,15.8,15.8,5680.0],["2016-04-29",15.9,16.3,15.2,15.3,18380.0],["2016-05-02",15.1,15.4,14.5,14.6,13120.0],["2016-05-03",14.5,14.8,12.8,13.5,22620.0],["2016-05-04",13.5,14.6,12.9,13.9,15180.0],["2016-05-05",14.0,14.1,13.5,13.9,18510.0],["2016-05-06",14.0,14.3,13.6,14.0,14410.0],["2016-05-09",14.3,15.1,14.0,14.8,12260.0],["2016-05-10",15.5,16.2,13.4,13.8,41040.0],["2016-05-11",13.7,13.9,12.9,13.2,17700.0],["2016-05-12",13.4,13.4,12.5,12.6,27600.0],["2016-05-13",12.8,13.1,12.5,12.6,20830.0],["2016-05-16",12.6,12.8,12.5,12.6,10410.0],["2016-05-17",12.3,12.8,12.1,12.2,21440.0],["2016-05-18",12.0,12.9,10.6,11.5,25600.0],["2016-05-19",11.5,11.8,11.1,11.6,15300.0],["2016-05-20",11.5,13.4,11.5,13.0,37970.0],["2016-05-23",12.8,15.9,12.7,13.9,35720.0],["2016-05-24",13.9,14.7,13.7,14.5,11440.0],["2016-05-25",14.4,15.6,14.4,15.1,7140.0],["2016-05-26",15.4,15.5,14.2,14.5,10150.0],["2016-05-27",14.5,14.8,14.2,14.4,8090.0],["2016-05-31",14.0,14.8,13.4,14.2,24900.0],["2016-06-01",13.8,14.9,13.7,14.1,31360.0],["2016-06-02",14.0,16.1,13.7,15.9,61780.0],["2016-06-03",15.9,16.5,15.2,16.3,29430.0],["2016-06-06",16.1,16.9,16.1,16.9,21240.0],["2016-06-07",16.9,17.2,15.8,16.3,41790.0],["2016-06-08",16.0,16.4,15.7,16.3,14190.0],["2016-06-09",16.3,16.3,15.5,15.8,9570.0],["2016-06-10",15.5,15.8,15.3,15.3,12270.0],["2016-06-13",15.3,15.5,15.0,15.0,21790.0],["2016-06-14",15.0,15.5,15.0,15.4,7940.0],["2016-06-15",15.2,15.9,15.2,15.5,8770.0],["2016-06-16",15.5,15.7,15.1,15.5,16970.0],["2016-06-17",15.6,16.4,15.4,16.2,28300.0],["2016-06-20",16.4,16.6,15.8,16.6,18190.0],["2016-06-21",16.5,16.7,15.8,16.0,23860.0],["2016-06-22",15.8,16.5,15.6,16.4,18660.0],["2016-06-23",16.5,17.0,15.8,16.8,27520.0],["2016-06-24",16.1,16.5,15.3,15.9,325350.0],["2016-06-27",16.3,16.3,14.8,15.0,27250.0],["2016-06-28",15.2,15.9,14.3,15.3,8600.0],["2016-06-29",15.4,16.1,14.6,15.0,18920.0],["2016-06-30",15.0,15.5,14.8,15.2,16920.0],["2016-07-01",15.4,15.7,15.1,15.2,5750.0],["2016-07-05",15.2,15.2,14.0,14.4,9390.0],["2016-07-06",14.4,14.5,14.2,14.3,6440.0],["2016-07-07",14.4,14.9,14.0,14.8,3770.0],["2016-07-08",15.1,16.0,14.8,15.9,10070.0],["2016-07-11",15.9,16.3,15.1,15.3,9210.0],["2016-07-12",15.5,16.0,15.4,15.9,8290.0],["2016-07-13",15.8,16.0,15.6,15.7,6920.0],["2016-07-14",15.6,16.1,15.1,15.9,9990.0],["2016-07-15",15.1,16.2,15.1,15.9,10110.0],["2016-07-18",15.8,16.1,15.2,15.9,10780.0],["2016-07-19",15.9,17.2,15.6,16.6,14760.0],["2016-07-20",16.7,17.9,16.4,17.6,18990.0],["2016-07-21",17.6,17.9,16.7,17.2,22190.0],["2016-07-22",17.2,17.2,16.6,17.0,10060.0],["2016-07-25",16.7,17.0,16.2,16.9,28980.0],["2016-07-26",17.0,17.1,16.4,16.8,19330.0],["2016-07-27",17.0,17.1,16.3,17.0,18580.0],["2016-07-28",16.7,18.0,16.7,17.9,8580.0],["2016-07-29",17.9,18.0,17.4,17.8,7580.0],["2016-08-01",17.8,19.7,17.8,18.9,46560.0],["2016-08-02",18.7,19.9,18.5,19.2,30760.0],["2016-08-03",19.3,19.6,18.4,18.8,30240.0],["2016-08-04",19.2,21.8,18.1,20.0,123110.0],["2016-08-05",20.4,21.8,20.1,20.6,52310.0],["2016-08-08",19.8,23.8,19.8,22.9,70970.0],["2016-08-09",23.8,24.6,23.1,23.9,49390.0],["2016-08-10",23.9,24.6,23.6,23.8,21410.0],["2016-08-11",23.8,25.0,23.8,24.7,60470.0],["2016-08-12",25.0,25.9,24.5,25.5,56940.0],["2016-08-15",26.4,27.8,23.8,24.7,89600.0],["2016-08-16",24.9,26.5,24.5,26.1,59400.0],["2016-08-17",25.8,29.9,25.5,29.5,75450.0],["2016-08-18",29.5,31.9,28.5,31.8,98270.0],["2016-08-19",32.1,34.0,31.1,32.6,139930.0],["2016-08-22",33.3,37.4,32.2,37.3,212740.0],["2016-08-23",38.0,38.0,30.5,31.4,231560.0],["2016-08-24",31.0,32.5,30.2,31.2,70480.0],["2016-08-25",30.7,31.5,30.2,31.4,42260.0],["2016-08-26",31.7,32.2,30.6,31.2,25760.0],["2016-08-29",30.9,32.3,30.5,31.6,29930.0],["2016-08-30",32.9,35.0,32.4,33.0,62050.0],["2016-08-31",33.5,33.5,30.9,31.3,23650.0],["2016-09-01",31.2,31.6,30.2,31.3,17540.0],["2016-09-02",31.9,31.9,30.9,31.2,31220.0],["2016-09-06",32.6,34.0,32.0,33.9,95840.0],["2016-09-07",34.5,35.6,32.0,32.7,69830.0],["2016-09-08",32.8,33.4,32.3,32.6,18070.0],["2016-09-09",32.3,32.5,29.3,29.5,50900.0],["2016-09-12",28.2,32.2,28.2,31.9,63970.0],["2016-09-13",31.4,32.0,29.3,30.3,39220.0],["2016-09-14",30.3,31.6,30.0,30.0,32500.0],["2016-09-15",30.0,30.5,27.2,28.8,79310.0],["2016-09-16",28.5,30.3,27.9,29.9,47740.0],["2016-09-19",30.0,30.0,28.9,29.1,26610.0],["2016-09-20",29.0,29.7,29.0,29.2,22030.0],["2016-09-21",29.2,30.0,28.9,29.6,60740.0],["2016-09-22",30.0,30.9,29.8,30.5,55780.0],["2016-09-23",36.5,37.4,32.7,34.4,361660.0],["2016-09-26",34.5,34.5,32.3,32.8,71380.0],["2016-09-27",32.7,33.0,32.3,32.9,24560.0],["2016-09-28",33.0,33.3,32.4,32.5,120630.0],["2016-09-29",30.5,31.6,30.3,31.2,72490.0],["2016-09-30",31.0,32.3,30.7,31.3,30810.0],["2016-10-03",31.1,31.7,30.3,31.4,31570.0],["2016-10-04",31.7,31.7,30.6,30.9,13070.0],["2016-10-05",30.9,31.8,30.9,31.8,19100.0],["2016-10-06",31.4,31.8,30.3,30.9,23310.0],["2016-10-07",31.1,31.3,30.4,30.7,24670.0],["2016-10-10",30.9,31.8,30.1,30.3,18520.0],["2016-10-11",30.1,30.3,28.5,29.1,34190.0],["2016-10-12",29.2,29.2,27.4,27.8,22370.0],["2016-10-13",27.8,29.9,27.3,29.1,20960.0],["2016-10-14",29.8,30.2,29.4,29.4,18150.0],["2016-10-17",29.3,29.3,28.1,28.1,21160.0],["2016-10-18",28.5,29.2,28.1,28.4,13560.0],["2016-10-19",28.5,29.6,28.4,29.2,14680.0],["2016-10-20",29.1,29.5,28.0,28.3,12100.0],["2016-10-21",28.2,28.5,28.0,28.4,3350.0],["2016-10-24",28.3,28.9,27.8,28.0,15010.0],["2016-10-25",28.2,28.5,28.0,28.3,9890.0],["2016-10-26",28.2,28.9,28.0,28.7,25870.0],["2016-10-27",28.8,28.8,27.1,27.6,24550.0],["2016-10-28",27.6,27.6,25.7,26.2,24950.0],["2016-10-31",26.6,26.6,25.8,26.2,87890.0],["2016-11-01",26.0,26.5,25.2,26.3,17210.0],["2016-11-02",26.1,26.5,25.0,25.8,22410.0],["2016-11-03",25.7,26.1,24.7,24.7,33330.0],["2016-11-04",23.8,26.5,23.7,24.9,43380.0],["2016-11-07",25.4,26.0,24.7,25.2,21170.0],["2016-11-08",25.0,25.3,24.4,25.0,15120.0],["2016-11-09",25.0,25.6,22.6,25.3,23460.0],["2016-11-10",25.3,25.7,24.3,25.0,9660.0],["2016-11-11",25.0,25.7,24.1,25.1,21250.0],["2016-11-14",25.1,27.7,25.0,26.0,58720.0],["2016-11-15",26.1,26.5,25.0,25.2,28820.0],["2016-11-16",22.3,24.5,22.3,24.0,31270.0],["2016-11-17",23.5,24.0,23.5,23.8,17120.0],["2016-11-18",23.8,24.5,23.4,24.2,24500.0],["2016-11-21",22.9,24.8,22.9,23.9,12900.0],["2016-11-22",23.8,26.1,23.5,24.8,31000.0],["2016-11-23",24.8,25.7,24.8,25.1,13670.0],["2016-11-25",25.4,25.7,25.1,25.6,4300.0],["2016-11-28",25.4,25.8,24.6,24.6,20350.0],["2016-11-29",24.6,25.2,23.3,23.8,22210.0],["2016-11-30",23.4,23.6,22.2,23.0,49200.0],["2016-12-01",23.2,23.3,22.8,23.1,50070.0],["2016-12-02",23.2,24.3,23.2,24.3,20640.0],["2016-12-05",24.4,25.5,24.2,25.4,7010.0],["2016-12-06",25.5,27.5,25.5,26.4,41070.0],["2016-12-07",26.2,27.1,26.2,27.1,23860.0],["2016-12-08",26.8,27.4,26.7,27.1,37600.0],["2016-12-09",27.2,27.4,25.7,26.9,21760.0],["2016-12-12",26.7,27.2,25.0,26.3,23520.0],["2016-12-13",26.3,26.9,25.7,26.0,17400.0],["2016-12-14",25.8,26.0,25.0,25.3,23930.0],["2016-12-15",25.4,26.1,25.0,25.8,24350.0],["2016-12-16",25.7,26.6,25.5,25.6,11880.0],["2016-12-19",25.5,25.7,24.0,25.6,13010.0],["2016-12-20",25.6,26.2,25.4,25.6,21320.0],["2016-12-21",25.7,26.0,24.8,25.0,34880.0],["2016-12-22",25.0,25.2,24.7,24.8,7540.0],["2016-12-23",24.7,24.9,24.6,24.8,4850.0],["2016-12-27",25.0,25.5,25.0,25.4,21860.0],["2016-12-28",25.5,25.6,24.4,24.5,15680.0],["2016-12-29",24.6,25.2,24.3,24.5,16400.0],["2016-12-30",24.7,25.1,24.3,24.4,16880.0],["2017-01-03",24.8,25.1,24.8,25.0,5690.0],["2017-01-04",25.0,26.1,25.0,25.7,15680.0],["2017-01-05",25.5,26.3,25.5,25.8,6520.0],["2017-01-06",25.9,26.2,25.6,25.8,11810.0],["2017-01-09",25.9,28.0,25.8,27.7,19780.0],["2017-01-10",28.3,28.3,26.9,28.2,20500.0],["2017-01-11",27.9,31.4,27.5,31.3,54920.0],["2017-01-12",31.0,31.0,29.8,30.5,34660.0],["2017-01-13",30.4,30.5,28.6,28.7,24460.0],["2017-01-17",29.0,30.3,29.0,30.0,24160.0],["2017-01-18",30.2,31.2,29.2,29.8,16420.0],["2017-01-19",30.1,31.1,29.8,31.0,15430.0],["2017-01-20",31.1,31.1,30.1,30.3,10370.0],["2017-01-23",30.2,30.8,30.0,30.6,5400.0],["2017-01-24",30.2,31.1,29.0,30.5,25410.0],["2017-01-25",30.7,31.7,30.6,31.1,29070.0],["2017-01-26",31.1,31.5,30.9,31.2,6410.0],["2017-01-27",31.3,31.5,30.6,31.1,7900.0],["2017-01-30",31.3,31.4,30.1,30.6,13550.0],["2017-01-31",30.3,31.0,29.0,30.9,6290.0],["2017-02-01",30.9,31.3,30.6,31.0,7430.0],["2017-02-02",30.8,32.0,30.7,32.0,16600.0],["2017-02-03",31.7,32.3,30.0,31.7,15250.0],["2017-02-06",31.6,31.7,29.2,29.5,20800.0],["2017-02-07",29.7,30.9,29.4,29.6,10870.0],["2017-02-08",29.4,29.9,28.5,28.9,14230.0],["2017-02-09",28.8,29.5,28.7,29.1,4770.0],["2017-02-10",29.0,29.5,28.4,28.7,5520.0],["2017-02-13",29.1,29.2,28.4,28.4,6280.0],["2017-02-14",28.2,30.8,28.2,30.5,11390.0],["2017-02-15",30.7,30.7,28.2,29.4,25020.0],["2017-02-16",29.2,30.0,28.4,29.5,5910.0],["2017-02-17",29.0,29.8,28.6,29.2,13390.0],["2017-02-21",27.2,28.7,26.7,28.5,13750.0],["2017-02-22",28.4,29.2,28.2,29.2,7500.0],["2017-02-23",29.2,29.4,28.5,28.5,6590.0],["2017-02-24",28.4,29.2,25.3,29.2,7630.0],["2017-02-27",29.2,30.0,29.1,29.9,10830.0],["2017-02-28",29.8,29.9,28.6,28.8,9250.0],["2017-03-01",29.1,29.7,28.6,29.3,8940.0],["2017-03-02",29.0,29.6,28.2,28.2,6090.0],["2017-03-03",28.7,29.2,28.1,28.8,4470.0],["2017-03-06",28.5,28.9,28.1,28.4,6180.0],["2017-03-07",28.1,28.7,28.1,28.4,6040.0],["2017-03-08",28.8,28.8,27.5,28.4,10480.0],["2017-03-09",28.1,28.6,27.9,28.5,14230.0],["2017-03-10",25.5,26.0,22.2,23.9,89830.0],["2017-03-13",24.0,24.4,23.2,23.9,26550.0],["2017-03-14",23.5,23.5,22.0,23.0,34770.0],["2017-03-15",22.8,23.4,22.0,22.7,23250.0],["2017-03-16",22.5,23.1,20.8,21.4,23280.0],["2017-03-17",21.4,21.4,20.9,21.1,22530.0],["2017-03-20",20.9,22.3,20.9,21.8,24610.0],["2017-03-21",22.0,23.0,21.5,22.8,19980.0],["2017-03-22",23.0,23.0,21.1,21.5,15670.0],["2017-03-23",21.5,21.9,21.1,21.6,9370.0],["2017-03-24",21.8,22.0,21.6,21.9,12220.0],["2017-03-27",21.7,22.4,21.7,22.0,11800.0],["2017-03-28",22.2,22.3,21.5,21.8,14610.0],["2017-03-29",22.0,22.1,21.6,21.8,6890.0],["2017-03-30",21.9,22.4,21.5,21.8,13270.0],["2017-03-31",21.7,21.7,20.8,20.9,14140.0],["2017-04-03",21.0,23.9,21.0,23.6,28700.0],["2017-04-04",23.8,24.3,23.1,23.4,10840.0],["2017-04-05",23.6,23.6,22.1,22.2,12110.0],["2017-04-06",22.4,23.1,22.4,23.0,9410.0],["2017-04-07",22.6,22.7,22.0,22.3,17490.0],["2017-04-10",22.0,23.6,22.0,23.2,12760.0],["2017-04-11",23.3,23.6,22.5,22.7,9490.0],["2017-04-12",22.5,23.7,22.5,22.7,9310.0],["2017-04-13",22.5,22.8,22.0,22.3,9080.0],["2017-04-17",22.7,22.7,21.8,21.9,10710.0],["2017-04-18",21.8,21.9,21.0,21.1,9320.0],["2017-04-19",21.1,21.8,21.1,21.4,6560.0],["2017-04-20",21.2,21.9,21.0,21.2,5590.0],["2017-04-21",21.1,22.8,20.6,22.4,11160.0],["2017-04-24",21.5,22.0,21.0,21.9,7080.0],["2017-04-25",21.7,22.4,20.4,21.1,8520.0],["2017-04-26",21.1,22.1,21.1,21.9,4560.0],["2017-04-27",21.7,21.7,21.0,21.4,8350.0],["2017-04-28",21.4,21.7,21.1,21.4,5650.0],["2017-05-01",22.0,22.0,20.5,21.0,6200.0],["2017-05-02",21.0,21.1,20.7,21.1,11510.0],["2017-05-03",20.7,21.1,19.8,19.9,12170.0],["2017-05-04",20.1,20.2,17.8,17.9,11990.0],["2017-05-05",18.4,18.7,17.8,18.0,10210.0],["2017-05-08",18.1,18.5,18.1,18.3,3530.0],["2017-05-09",18.5,19.6,18.3,18.4,14670.0],["2017-05-10",18.5,19.1,18.1,18.3,5970.0],["2017-05-11",18.0,18.0,14.0,14.1,70130.0],["2017-05-12",14.0,14.0,12.5,13.0,41120.0],["2017-05-15",13.3,13.3,11.9,12.3,37180.0],["2017-05-16",12.2,12.2,10.1,11.0,57240.0],["2017-05-17",10.9,11.1,9.5,10.7,32470.0],["2017-05-18",10.5,10.8,10.2,10.3,21180.0],["2017-05-19",10.2,14.7,10.2,11.4,136440.0],["2017-05-22",11.4,11.9,11.1,11.7,17870.0],["2017-05-23",11.6,12.0,11.1,11.6,15770.0],["2017-05-24",11.7,11.8,10.3,10.9,69820.0],["2017-05-25",10.8,10.9,10.3,10.6,20830.0],["2017-05-26",10.5,10.5,9.8,9.9,29690.0],["2017-05-30",10.0,10.4,10.0,10.3,18420.0],["2017-05-31",10.4,10.5,10.2,10.2,11880.0],["2017-06-01",10.2,10.8,10.0,10.6,16370.0],["2017-06-02",10.5,11.2,10.5,10.7,9360.0],["2017-06-05",10.8,11.0,9.9,9.9,25630.0],["2017-06-06",9.8,10.3,9.0,9.4,24020.0],["2017-06-07",9.4,10.1,9.4,9.8,14090.0],["2017-06-08",12.5,12.9,10.6,11.3,113690.0],["2017-06-09",11.1,11.2,9.9,10.2,39960.0],["2017-06-12",10.0,10.6,9.7,9.8,19720.0],["2017-06-13",9.8,10.1,9.5,10.0,16650.0],["2017-06-14",9.6,9.8,9.3,9.4,19420.0],["2017-06-15",9.5,9.8,8.7,9.5,67590.0],["2017-06-16",9.7,12.0,9.7,10.6,97990.0],["2017-06-19",10.8,11.9,10.5,11.7,78760.0],["2017-06-20",11.6,11.6,10.5,11.3,26970.0],["2017-06-21",11.3,12.0,11.2,11.9,28480.0],["2017-06-22",11.9,13.9,11.9,12.2,46640.0],["2017-06-23",12.2,12.3,11.9,12.1,12070.0],["2017-06-26",12.2,13.3,12.0,13.1,27460.0],["2017-06-27",13.1,13.2,12.6,12.8,14790.0],["2017-06-28",12.9,12.9,11.9,12.0,11750.0],["2017-06-29",12.0,12.1,11.3,11.8,15760.0],["2017-06-30",11.8,13.0,11.4,12.5,16270.0],["2017-07-03",12.7,12.9,12.3,12.6,2570.0],["2017-07-05",12.5,12.9,12.0,12.1,4470.0],["2017-07-06",12.0,13.9,12.0,13.5,42220.0],["2017-07-07",13.7,15.4,13.4,14.1,47370.0],["2017-07-10",14.1,14.4,13.6,14.0,22030.0],["2017-07-11",14.0,14.4,13.4,13.6,25830.0],["2017-07-12",13.7,14.3,13.1,13.6,12570.0],["2017-07-13",13.7,14.0,13.0,13.3,7470.0],["2017-07-14",12.7,13.0,12.4,12.5,19390.0],["2017-07-17",12.5,12.5,12.1,12.3,7260.0],["2017-07-18",12.2,12.9,12.1,12.8,18850.0],["2017-07-19",12.8,14.4,12.6,13.6,42190.0],["2017-07-20",13.7,14.6,13.5,14.2,48180.0],["2017-07-21",14.3,15.1,14.1,14.5,28310.0],["2017-07-24",14.4,14.4,13.5,14.2,25780.0],["2017-07-25",14.1,14.3,13.9,14.0,16290.0],["2017-07-26",13.9,14.0,13.2,13.3,14420.0],["2017-07-27",13.4,13.4,12.5,12.8,18020.0],["2017-07-28",12.9,13.2,12.5,12.6,7900.0],["2017-07-31",12.6,12.6,11.7,11.8,19840.0],["2017-08-01",11.9,11.9,11.5,11.7,7970.0],["2017-08-02",11.8,11.8,11.0,11.2,13970.0],["2017-08-03",11.3,11.3,10.8,10.9,14980.0],["2017-08-04",10.7,11.5,10.7,11.4,13280.0],["2017-08-07",11.5,12.2,11.1,11.1,24420.0],["2017-08-08",12.9,13.8,10.1,11.5,109450.0],["2017-08-09",11.5,11.8,10.6,10.9,25620.0],["2017-08-10",11.0,11.8,11.0,11.3,53110.0],["2017-08-11",11.4,12.4,11.2,12.0,42530.0],["2017-08-14",12.0,12.0,11.4,11.7,12220.0],["2017-08-15",11.7,11.8,11.1,11.2,19120.0],["2017-08-16",11.3,11.4,11.1,11.3,10950.0],["2017-08-17",11.2,11.2,10.7,11.1,19170.0],["2017-08-18",10.8,10.9,10.3,10.8,29030.0],["2017-08-21",10.6,11.7,10.6,11.6,13030.0],["2017-08-22",11.7,11.8,11.3,11.7,6820.0],["2017-08-23",11.5,11.9,11.4,11.7,12180.0],["2017-08-24",11.8,13.5,11.4,11.6,49210.0],["2017-08-25",11.5,12.0,11.5,11.9,8390.0],["2017-08-28",12.0,13.5,11.8,12.8,44900.0],["2017-08-29",12.6,13.9,12.5,13.3,32870.0],["2017-08-30",13.3,14.5,13.2,13.5,17510.0],["2017-08-31",13.7,14.7,13.5,14.1,27430.0],["2017-09-01",14.1,15.1,13.5,13.5,18530.0],["2017-09-05",13.5,14.0,13.0,13.5,9670.0],["2017-09-06",13.5,13.7,12.4,12.8,12070.0],["2017-09-07",12.8,13.1,12.5,12.6,10200.0],["2017-09-08",13.0,13.0,11.9,12.6,4820.0],["2017-09-11",12.6,12.6,12.2,12.4,6280.0],["2017-09-12",12.4,13.0,12.1,12.7,16940.0],["2017-09-13",12.7,13.2,12.5,12.6,17560.0],["2017-09-14",12.5,12.9,12.1,12.4,5610.0],["2017-09-15",12.5,13.0,12.3,12.8,14040.0],["2017-09-18",12.8,13.2,12.6,13.0,14290.0],["2017-09-19",13.0,13.5,12.8,13.1,14940.0],["2017-09-20",13.2,18.4,13.0,15.3,199160.0],["2017-09-21",14.2,15.4,13.9,14.1,37630.0],["2017-09-22",14.5,14.5,13.9,14.1,19650.0],["2017-09-25",14.0,14.2,13.5,13.8,7970.0],["2017-09-26",13.8,15.3,12.9,15.1,38610.0],["2017-09-27",15.5,15.9,14.2,14.6,17640.0],["2017-09-28",14.7,15.0,14.4,14.4,11370.0],["2017-09-29",13.9,15.3,13.9,15.1,31130.0],["2017-10-02",15.1,15.4,14.6,14.8,14950.0],["2017-10-03",15.0,15.2,14.6,14.9,8800.0],["2017-10-04",15.0,15.3,14.9,15.1,17090.0],["2017-10-05",15.0,16.8,14.6,15.0,61370.0],["2017-10-06",15.0,15.1,14.3,15.0,13800.0],["2017-10-09",15.3,16.0,14.8,14.9,56220.0],["2017-10-10",15.0,15.1,14.0,14.2,18600.0],["2017-10-11",14.3,14.8,14.0,14.4,17230.0],["2017-10-12",14.2,14.6,14.1,14.1,5330.0],["2017-10-13",13.8,14.6,13.6,13.9,19060.0],["2017-10-16",14.2,14.2,13.6,13.6,11730.0],["2017-10-17",15.0,16.3,14.5,15.0,125380.0],["2017-10-18",14.9,17.0,14.5,15.6,107870.0],["2017-10-19",15.6,15.8,15.1,15.5,23460.0],["2017-10-20",15.7,15.7,15.1,15.2,21910.0],["2017-10-23",15.2,15.5,14.6,14.8,18110.0],["2017-10-24",14.7,15.0,14.6,14.9,8100.0],["2017-10-25",14.7,14.7,13.7,14.0,16500.0],["2017-10-26",14.0,14.9,13.8,14.0,15910.0],["2017-10-27",13.8,14.4,13.6,14.3,4490.0],["2017-10-30",14.4,15.0,14.3,14.9,14870.0],["2017-10-31",15.0,15.2,14.7,15.0,10250.0],["2017-11-01",15.2,15.5,15.1,15.3,24640.0],["2017-11-02",15.4,15.5,14.2,14.6,21260.0],["2017-11-03",14.3,15.0,13.5,14.2,24710.0],["2017-11-06",14.1,15.2,14.1,14.7,14320.0],["2017-11-07",14.3,14.8,13.4,13.6,25830.0],["2017-11-08",12.8,13.5,12.8,13.3,25830.0],["2017-11-09",13.0,13.6,12.6,13.4,20070.0],["2017-11-10",13.3,15.0,12.7,14.8,16600.0],["2017-11-13",14.6,14.8,14.1,14.4,13150.0],["2017-11-14",14.3,14.3,13.5,13.9,16050.0],["2017-11-15",14.0,14.8,14.0,14.2,23040.0],["2017-11-16",13.8,15.3,13.8,14.5,69630.0],["2017-11-17",14.2,15.2,14.2,14.8,26430.0],["2017-11-20",14.7,15.4,14.6,14.7,14710.0],["2017-11-21",14.9,15.2,14.5,14.9,29480.0],["2017-11-22",14.5,15.7,14.5,15.7,38400.0],["2017-11-24",15.6,17.5,15.4,17.2,67470.0],["2017-11-27",17.4,17.5,15.8,15.9,29620.0],["2017-11-28",16.1,17.9,15.9,17.9,94300.0],["2017-11-29",17.9,18.9,16.8,18.5,37250.0],["2017-11-30",18.3,19.3,17.4,18.4,41110.0],["2017-12-01",18.6,18.8,18.0,18.3,46450.0],["2017-12-04",18.6,19.1,18.1,18.2,32010.0],["2017-12-05",18.1,19.0,18.1,18.7,19540.0],["2017-12-06",18.8,20.1,18.1,18.2,47780.0],["2017-12-07",18.4,18.4,17.0,17.5,33730.0],["2017-12-08",17.7,18.5,17.5,18.0,19510.0],["2017-12-11",17.7,18.1,17.1,17.5,24510.0],["2017-12-12",17.5,18.3,17.1,17.4,50240.0],["2017-12-13",17.1,17.9,17.0,17.1,17770.0],["2017-12-14",17.2,17.4,16.5,16.7,16340.0],["2017-12-15",16.7,16.9,16.0,16.1,15020.0],["2017-12-18",16.0,16.7,15.1,15.8,32260.0],["2017-12-19",15.8,16.6,15.0,15.6,48870.0],["2017-12-20",15.4,16.1,15.2,15.4,12180.0],["2017-12-21",15.2,16.1,15.2,15.4,15850.0],["2017-12-22",15.4,15.6,15.0,15.5,22340.0],["2017-12-26",15.4,15.8,15.0,15.3,38360.0],["2017-12-27",15.2,16.9,15.2,16.9,23750.0],["2017-12-28",16.7,18.5,16.6,16.8,53750.0],["2017-12-29",17.0,17.3,15.7,16.1,32330.0],["2018-01-02",16.2,16.7,16.0,16.5,9160.0],["2018-01-03",16.7,16.8,15.8,16.0,17630.0],["2018-01-04",16.0,16.3,15.9,16.0,14310.0],["2018-01-05",16.2,16.3,16.0,16.0,9360.0],["2018-01-08",16.3,17.5,16.0,17.3,26510.0],["2018-01-09",17.3,17.5,16.2,16.3,19800.0],["2018-01-10",16.3,16.7,16.0,16.2,16340.0],["2018-01-11",16.4,17.2,16.1,16.9,11110.0],["2018-01-12",16.9,17.5,16.4,17.1,10530.0],["2018-01-16",17.4,17.4,16.3,16.8,13320.0],["2018-01-17",17.0,17.0,16.3,16.7,7050.0],["2018-01-18",16.7,16.8,16.5,16.7,8960.0],["2018-01-19",16.8,17.1,16.6,16.6,13320.0],["2018-01-22",17.0,20.0,17.0,18.9,60910.0],["2018-01-23",18.7,18.7,17.0,18.2,48180.0],["2018-01-24",18.4,18.5,17.2,17.3,29530.0],["2018-01-25",17.5,19.4,17.5,18.6,35230.0],["2018-01-26",18.5,20.7,18.3,20.3,41630.0],["2018-01-29",20.5,22.8,17.2,21.2,145100.0],["2018-01-30",21.5,22.2,20.7,21.6,34950.0],["2018-01-31",21.8,21.9,21.0,21.4,16450.0],["2018-02-01",21.1,22.4,20.4,21.4,22380.0],["2018-02-02",21.2,21.4,19.9,20.1,24690.0],["2018-02-05",20.0,20.9,18.7,19.2,33190.0],["2018-02-06",18.4,20.0,18.4,19.1,19770.0],["2018-02-07",19.3,19.5,18.6,19.2,9350.0],["2018-02-08",19.2,20.6,19.0,19.1,17970.0],["2018-02-09",19.3,19.8,17.3,18.3,34070.0],["2018-02-12",18.5,18.8,17.6,18.4,10860.0],["2018-02-13",18.1,18.6,17.7,18.4,12650.0],["2018-02-14",18.3,19.1,18.3,18.6,13120.0],["2018-02-15",18.6,19.5,18.6,19.3,6100.0],["2018-02-16",19.4,20.6,19.4,19.8,16910.0],["2018-02-20",19.6,19.9,17.8,19.7,12490.0],["2018-02-21",19.9,20.1,19.5,19.7,7230.0],["2018-02-22",19.6,20.0,19.5,19.7,2780.0],["2018-02-23",20.1,20.1,19.1,19.5,9910.0],["2018-02-26",19.6,20.2,19.3,19.4,9140.0],["2018-02-27",19.7,20.0,19.6,19.8,6170.0],["2018-02-28",19.9,20.0,18.6,18.7,28900.0],["2018-03-01",18.6,19.6,18.0,18.3,8770.0],["2018-03-02",18.2,19.0,18.1,18.9,4700.0],["2018-03-05",18.9,19.5,18.9,19.2,8740.0],["2018-03-06",19.7,19.8,19.0,19.0,32710.0],["2018-03-07",19.2,20.0,18.8,19.4,24330.0],["2018-03-08",20.3,20.9,18.7,20.6,47440.0],["2018-03-09",20.7,22.9,20.7,22.5,76360.0],["2018-03-12",22.7,23.3,21.8,22.0,38740.0],["2018-03-13",20.4,21.5,19.8,20.6,52000.0],["2018-03-14",20.6,21.0,19.6,20.0,41870.0],["2018-03-15",20.0,20.0,19.0,19.6,28630.0],["2018-03-16",19.2,19.2,18.0,18.2,59360.0],["2018-03-19",18.2,18.5,17.5,18.3,28890.0],["2018-03-20",18.5,19.7,18.0,19.3,41500.0],["2018-03-21",19.3,19.6,18.6,18.7,11410.0],["2018-03-22",18.7,19.9,18.5,19.4,19250.0],["2018-03-23",19.4,19.9,18.8,19.2,15540.0],["2018-03-26",19.2,19.9,18.6,19.3,9350.0],["2018-03-27",19.3,19.8,19.2,19.4,6610.0],["2018-03-28",19.6,19.7,17.8,18.0,34690.0],["2018-03-29",18.0,18.6,17.8,17.8,13990.0],["2018-04-02",17.9,18.3,17.0,17.2,18400.0],["2018-04-03",17.1,17.7,16.4,17.4,11090.0],["2018-04-04",17.6,17.7,16.9,17.5,5170.0],["2018-04-05",17.5,17.7,17.0,17.2,7390.0],["2018-04-06",17.6,17.6,17.0,17.4,3480.0],["2018-04-09",17.4,21.6,16.9,21.0,225680.0],["2018-04-10",21.2,21.2,19.7,20.4,67750.0],["2018-04-11",20.7,21.6,20.4,21.0,47890.0],["2018-04-12",21.2,21.8,20.7,21.5,26110.0],["2018-04-13",21.7,23.0,21.4,21.5,26330.0],["2018-04-16",21.6,22.1,20.8,21.0,23670.0],["2018-04-17",21.0,21.2,20.8,20.9,11720.0],["2018-04-18",20.9,21.5,20.5,20.9,9320.0],["2018-04-19",21.0,21.0,20.0,20.0,21370.0],["2018-04-20",20.3,21.4,20.2,21.2,9790.0],["2018-04-23",21.3,22.1,21.0,21.5,16710.0],["2018-04-24",21.7,22.0,20.5,20.9,9550.0],["2018-04-25",21.0,21.1,20.2,20.8,10290.0],["2018-04-26",21.4,21.5,20.8,21.4,6700.0],["2018-04-27",21.5,22.1,21.4,21.7,18580.0],["2018-04-30",22.0,22.0,21.0,21.4,8660.0],["2018-05-01",21.5,22.0,21.2,22.0,6640.0],["2018-05-02",21.8,22.5,21.2,21.9,10160.0],["2018-05-03",21.8,21.9,21.3,21.4,5260.0],["2018-05-04",21.5,21.9,21.2,21.3,10500.0],["2018-05-07",21.2,21.8,21.0,21.0,10130.0],["2018-05-08",21.8,21.8,20.1,20.9,23540.0],["2018-05-09",20.0,20.3,18.7,19.9,41070.0],["2018-05-10",19.9,20.4,19.7,20.4,6020.0],["2018-05-11",20.0,20.0,18.5,18.5,41540.0],["2018-05-14",18.8,19.0,17.3,17.8,44390.0],["2018-05-15",17.6,17.7,16.5,17.3,41230.0],["2018-05-16",17.3,18.5,17.3,18.0,20320.0],["2018-05-17",18.0,18.5,17.7,18.1,12720.0],["2018-05-18",18.2,18.3,17.6,18.1,15510.0],["2018-05-21",18.1,18.2,17.7,18.1,13650.0],["2018-05-22",18.0,18.4,17.8,18.3,13260.0],["2018-05-23",18.3,18.7,17.9,18.4,10040.0],["2018-05-24",18.3,18.7,18.3,18.5,9370.0],["2018-05-25",18.6,19.2,18.2,18.6,17380.0],["2018-05-29",18.2,18.8,18.2,18.3,6870.0],["2018-05-30",18.3,18.6,18.2,18.3,4890.0],["2018-05-31",18.2,18.5,18.2,18.3,2510.0],["2018-06-01",18.3,18.8,17.9,18.1,10690.0],["2018-06-04",18.3,18.7,17.8,18.5,32010.0],["2018-06-05",18.5,19.7,18.5,19.3,22160.0],["2018-06-06",19.9,20.3,19.1,20.0,30040.0],["2018-06-07",20.0,20.8,19.6,19.8,23870.0],["2018-06-08",19.8,19.8,19.4,19.5,12370.0],["2018-06-11",19.4,20.6,19.4,20.0,12990.0],["2018-06-12",20.0,20.2,19.7,20.1,14330.0],["2018-06-13",20.1,21.0,20.1,20.2,16150.0],["2018-06-14",20.4,20.8,20.3,20.4,6950.0],["2018-06-15",20.2,20.7,20.1,20.5,13600.0],["2018-06-18",20.4,21.0,20.4,20.5,10830.0],["2018-06-19",20.5,21.0,20.5,20.8,14750.0],["2018-06-20",20.6,21.2,20.6,20.6,13440.0],["2018-06-21",20.7,21.8,20.7,21.3,8890.0],["2018-06-22",21.2,22.5,20.5,20.8,32160.0],["2018-06-25",20.7,21.5,19.8,20.4,15110.0],["2018-06-26",20.4,20.8,20.0,20.4,6890.0],["2018-06-27",20.6,22.2,19.8,20.0,13910.0],["2018-06-28",20.0,20.3,19.8,20.0,3730.0],["2018-06-29",20.1,20.5,19.5,20.1,7090.0],["2018-07-02",20.3,20.3,19.1,19.5,14590.0],["2018-07-03",19.4,20.0,19.3,19.4,4250.0],["2018-07-05",19.2,20.0,19.2,19.8,8360.0],["2018-07-06",19.9,20.2,19.6,19.9,6470.0],["2018-07-09",19.9,20.3,19.4,19.6,7430.0],["2018-07-10",19.7,20.0,19.2,19.2,11820.0],["2018-07-11",19.2,20.0,18.9,19.6,8560.0],["2018-07-12",19.8,19.8,19.4,19.6,5350.0],["2018-07-13",19.5,19.8,19.3,19.5,3780.0],["2018-07-16",19.6,19.8,19.5,19.6,2680.0],["2018-07-17",19.6,19.8,19.0,19.5,4050.0],["2018-07-18",19.4,19.8,19.0,19.4,62470.0],["2018-07-19",19.2,19.6,19.1,19.3,3580.0],["2018-07-20",19.4,19.8,19.4,19.8,10740.0],["2018-07-23",19.9,19.9,19.5,19.7,6670.0],["2018-07-24",19.6,19.9,18.6,19.2,12350.0],["2018-07-25",19.0,19.5,18.6,18.9,4950.0],["2018-07-26",19.0,19.1,18.5,19.0,18560.0],["2018-07-27",18.9,19.1,18.1,18.5,15660.0],["2018-07-30",18.5,18.8,17.3,18.0,13670.0],["2018-07-31",17.8,19.0,17.8,18.8,13500.0],["2018-08-01",19.2,19.5,18.8,19.0,4000.0],["2018-08-02",18.8,19.0,18.6,19.0,7560.0],["2018-08-03",18.8,19.8,18.8,19.4,10710.0],["2018-08-06",19.5,19.7,19.3,19.5,8010.0],["2018-08-07",19.4,20.5,19.4,20.5,17010.0],["2018-08-08",21.5,22.7,19.1,21.4,55000.0],["2018-08-09",21.4,25.8,20.8,24.2,87630.0],["2018-08-10",23.9,27.8,23.4,27.6,68120.0],["2018-08-13",26.5,27.6,25.6,26.0,94920.0],["2018-08-14",25.9,26.4,24.2,24.9,61000.0],["2018-08-15",24.8,24.9,22.7,23.7,61350.0],["2018-08-16",23.5,26.1,23.3,25.9,101020.0],["2018-08-17",25.6,27.5,25.1,25.2,75480.0],["2018-08-20",25.3,28.0,24.8,26.7,112200.0],["2018-08-21",26.8,28.0,26.2,26.2,71670.0],["2018-08-22",26.1,29.4,25.7,29.1,92700.0],["2018-08-23",30.0,33.3,30.0,30.9,181580.0],["2018-08-24",31.0,31.6,29.7,30.6,86910.0],["2018-08-27",30.9,33.2,30.6,32.4,101060.0],["2018-08-28",32.1,32.8,31.3,31.9,82150.0],["2018-08-29",31.5,33.9,31.5,33.1,82090.0],["2018-08-30",32.7,33.5,31.9,32.2,66690.0],["2018-08-31",31.9,33.0,30.8,31.3,120750.0],["2018-09-04",31.4,32.9,30.8,31.4,77660.0],["2018-09-05",31.4,33.0,30.8,32.8,61710.0],["2018-09-06",36.0,40.2,35.1,36.8,650260.0],["2018-09-07",38.0,40.3,37.0,38.0,228250.0],["2018-09-10",38.6,40.2,37.6,38.6,149020.0],["2018-09-11",38.5,39.6,37.3,39.6,82000.0],["2018-09-12",39.8,41.4,38.6,40.3,149290.0],["2018-09-13",40.1,43.7,39.5,42.2,153250.0],["2018-09-14",42.9,44.3,40.3,42.2,137700.0],["2018-09-17",43.5,44.9,42.3,43.5,184200.0],["2018-09-18",43.5,43.5,36.5,40.5,266130.0],["2018-09-19",40.2,41.3,39.3,39.6,68090.0],["2018-09-20",40.0,40.7,39.5,39.6,51000.0],["2018-09-21",39.4,40.9,39.1,40.9,87580.0],["2018-09-24",40.5,41.6,40.0,40.1,86350.0],["2018-09-25",40.2,41.7,39.4,39.7,64430.0],["2018-09-26",39.7,39.7,38.0,38.7,45360.0],["2018-09-27",38.5,40.2,36.0,39.8,127030.0],["2018-09-28",39.4,40.2,38.0,38.5,35490.0],["2018-10-01",38.7,39.9,37.5,39.6,72090.0],["2018-10-02",40.1,40.5,38.2,39.0,33690.0],["2018-10-03",39.3,39.5,38.4,38.8,36670.0],["2018-10-04",38.8,38.8,34.2,38.0,103290.0],["2018-10-05",37.7,37.7,35.1,36.7,43060.0],["2018-10-08",36.8,36.9,34.2,35.3,51250.0],["2018-10-09",35.2,36.0,35.1,35.2,23750.0],["2018-10-10",35.3,35.3,32.8,32.9,79300.0],["2018-10-11",32.5,34.8,32.3,33.7,68120.0],["2018-10-12",35.9,37.6,34.8,35.5,45240.0],["2018-10-15",35.2,36.4,35.2,35.7,22840.0],["2018-10-16",36.0,37.9,35.8,37.5,25130.0],["2018-10-17",37.5,38.3,36.4,38.1,26860.0],["2018-10-18",38.0,38.2,35.8,36.2,44540.0],["2018-10-19",36.5,36.7,34.4,35.4,32730.0],["2018-10-22",35.4,35.6,34.5,35.0,30300.0],["2018-10-23",34.6,35.2,33.4,34.8,26020.0],["2018-10-24",35.7,35.9,33.6,34.1,31940.0],["2018-10-25",34.5,35.9,34.4,35.5,29370.0],["2018-10-26",34.7,36.9,33.0,34.4,51210.0],["2018-10-29",34.7,34.8,33.2,34.1,24320.0],["2018-10-30",34.3,34.7,33.5,34.5,11600.0],["2018-10-31",35.0,35.5,34.1,35.3,24270.0],["2018-11-01",35.5,38.9,35.3,38.0,40310.0],["2018-11-02",38.1,38.9,36.5,37.5,43690.0],["2018-11-05",37.6,38.6,37.1,37.6,21840.0],["2018-11-06",37.7,39.6,36.9,38.3,67240.0],["2018-11-07",38.4,41.3,36.7,37.0,117410.0],["2018-11-08",37.0,40.0,36.5,40.0,85530.0],["2018-11-09",40.1,40.9,38.6,40.5,63910.0],["2018-11-12",40.1,40.4,37.6,38.4,67330.0],["2018-11-13",38.7,39.5,38.0,39.2,29640.0],["2018-11-14",39.5,39.7,37.7,37.8,44400.0],["2018-11-15",37.6,38.1,36.6,37.9,23630.0],["2018-11-16",37.4,38.1,36.6,37.5,22290.0],["2018-11-19",37.5,37.5,35.8,36.8,35710.0],["2018-11-20",36.0,36.8,34.8,35.6,28390.0],["2018-11-21",35.6,36.8,35.2,35.9,18820.0],["2018-11-23",35.8,36.2,35.2,35.7,12970.0],["2018-11-26",36.2,37.6,35.5,37.3,27960.0],["2018-11-27",36.7,37.4,36.7,37.2,11470.0],["2018-11-28",37.0,38.6,36.6,38.2,26070.0],["2018-11-29",38.5,38.6,37.7,38.6,36200.0],["2018-11-30",38.6,39.1,36.4,37.2,35210.0],["2018-12-03",37.7,43.5,37.5,38.6,142680.0],["2018-12-04",39.7,40.0,36.7,37.2,98450.0],["2018-12-06",37.8,39.6,37.6,39.0,87750.0],["2018-12-07",38.7,39.1,36.3,37.3,50660.0],["2018-12-10",37.3,38.1,36.0,37.6,36500.0],["2018-12-11",38.0,40.8,38.0,38.6,123900.0],["2018-12-12",39.1,39.9,37.5,37.5,43480.0],["2018-12-13",37.8,38.4,37.1,37.6,31350.0],["2018-12-14",37.4,38.0,36.8,37.1,34760.0],["2018-12-17",37.0,37.4,36.0,36.0,51750.0],["2018-12-18",36.2,37.7,36.0,36.6,21450.0],["2018-12-19",37.0,37.4,35.5,35.6,39010.0],["2018-12-20",36.4,37.3,35.0,37.0,36550.0],["2018-12-21",37.1,38.2,36.5,37.0,61400.0],["2018-12-24",37.2,37.5,35.9,36.5,34370.0],["2018-12-26",36.6,38.0,36.1,37.3,49540.0],["2018-12-27",36.9,38.5,36.9,38.5,30780.0],["2018-12-28",39.0,41.4,38.6,40.0,95470.0],["2018-12-31",40.5,41.9,39.5,41.5,75790.0],["2019-01-02",41.5,43.0,40.5,42.2,115370.0],["2019-01-03",42.3,42.9,41.2,42.0,50220.0],["2019-01-04",42.8,49.7,42.6,49.3,264690.0],["2019-01-07",50.0,54.4,49.5,51.6,351170.0],["2019-01-08",52.6,53.0,48.5,52.1,151340.0],["2019-01-09",52.3,53.4,48.0,50.8,149410.0],["2019-01-10",50.0,52.4,48.5,51.0,140520.0],["2019-01-11",52.0,56.5,51.4,55.6,211150.0],["2019-01-14",56.4,58.1,55.5,56.4,138600.0],["2019-01-15",56.9,59.2,56.0,57.6,149680.0],["2019-01-16",58.2,60.0,56.7,58.7,151150.0],["2019-01-17",58.3,59.3,53.3,54.9,198610.0],["2019-01-18",54.6,55.8,51.3,52.1,193110.0],["2019-01-22",52.2,52.5,50.1,51.1,100520.0],["2019-01-23",51.5,52.8,50.4,50.7,57920.0],["2019-01-24",50.7,52.7,50.4,52.5,61860.0],["2019-01-25",52.5,54.3,49.1,49.9,160930.0],["2019-01-28",50.0,53.2,49.7,52.0,110600.0],["2019-01-29",52.0,52.4,50.0,51.3,59050.0],["2019-01-30",51.6,52.4,51.0,51.9,46960.0],["2019-01-31",51.8,53.6,50.7,52.3,63230.0],["2019-02-01",52.4,52.8,50.5,51.4,65750.0],["2019-02-04",51.0,51.7,50.1,51.2,50410.0],["2019-02-05",51.3,52.4,51.0,51.5,51930.0],["2019-02-06",51.4,51.8,50.4,51.2,34720.0],["2019-02-07",50.6,51.2,50.3,50.5,33590.0],["2019-02-08",50.3,50.5,45.8,47.3,161000.0],["2019-02-11",47.2,48.8,47.1,48.1,41980.0],["2019-02-12",48.1,50.1,47.7,49.0,48550.0],["2019-02-13",49.0,50.3,47.7,48.4,53070.0],["2019-02-14",48.3,48.8,47.0,47.0,41620.0],["2019-02-15",47.1,49.8,47.1,49.5,53630.0],["2019-02-19",49.6,52.2,49.5,52.1,83630.0],["2019-02-20",52.0,52.9,51.3,52.2,48870.0],["2019-02-21",52.8,55.5,52.5,55.5,117040.0],["2019-02-22",56.2,57.2,54.3,56.4,106530.0],["2019-02-25",58.6,59.6,55.0,56.3,126760.0],["2019-02-26",56.1,56.4,53.5,55.3,68500.0],["2019-02-27",55.1,56.9,54.0,56.5,39460.0],["2019-02-28",56.7,56.8,52.8,53.4,72220.0],["2019-03-01",53.8,55.1,52.7,52.9,62360.0],["2019-03-04",53.4,53.4,50.1,51.8,80840.0],["2019-03-05",52.0,53.1,50.8,52.9,45920.0],["2019-03-06",53.0,53.2,50.0,51.4,87680.0],["2019-03-07",51.4,51.6,48.2,48.5,95090.0],["2019-03-08",47.9,52.7,46.0,51.7,177870.0],["2019-03-11",51.7,52.0,48.2,50.0,101300.0],["2019-03-12",49.0,51.5,49.0,50.6,110200.0],["2019-03-13",50.8,51.4,49.4,49.6,61060.0],["2019-03-14",49.5,50.3,48.6,48.7,60850.0],["2019-03-15",48.9,50.1,47.8,47.8,98670.0],["2019-03-18",47.8,51.1,47.8,50.3,88540.0],["2019-03-19",50.4,50.9,48.9,49.0,55530.0],["2019-03-20",49.9,51.2,49.3,50.6,74810.0],["2019-03-21",50.5,52.9,50.5,52.2,54070.0],["2019-03-22",52.0,53.8,49.5,49.7,91850.0],["2019-03-25",49.9,49.9,47.5,48.0,108660.0],["2019-03-26",48.4,49.7,48.0,48.1,44070.0],["2019-03-27",48.0,49.1,46.2,47.6,63320.0],["2019-03-28",47.3,48.2,47.1,47.4,26700.0],["2019-03-29",48.0,48.0,46.7,47.2,55850.0],["2019-04-01",47.6,48.1,46.6,47.0,45160.0],["2019-04-02",47.0,47.8,46.3,47.5,49620.0],["2019-04-03",48.0,51.0,47.1,50.7,143580.0],["2019-04-04",51.6,52.9,48.7,49.1,119390.0],["2019-04-05",49.6,49.6,47.0,47.3,69110.0],["2019-04-08",47.4,48.0,46.0,47.5,52720.0],["2019-04-09",47.5,48.3,46.3,46.8,59750.0],["2019-04-10",46.9,47.7,46.5,47.5,29010.0],["2019-04-11",47.3,47.9,46.7,47.2,33120.0],["2019-04-12",47.3,49.7,46.8,47.9,119850.0],["2019-04-15",48.3,48.9,46.6,47.0,57140.0],["2019-04-16",46.8,47.6,46.2,46.6,70080.0],["2019-04-17",46.9,47.1,43.7,44.8,136050.0],["2019-04-18",44.8,46.0,44.2,45.6,51390.0],["2019-04-22",45.5,45.8,44.7,45.4,37670.0],["2019-04-23",45.2,47.3,45.1,46.6,50660.0],["2019-04-24",46.6,46.8,45.2,45.5,50720.0],["2019-04-25",45.5,45.5,43.8,44.5,50420.0],["2019-04-26",44.2,46.3,44.2,45.4,43290.0],["2019-04-29",45.4,46.7,45.0,46.0,44640.0],["2019-04-30",45.8,46.4,45.4,45.7,38660.0],["2019-05-01",45.7,47.6,45.3,47.3,60480.0],["2019-05-02",47.0,49.0,46.7,47.7,64180.0],["2019-05-03",48.0,48.0,46.6,47.3,36510.0],["2019-05-06",46.4,48.5,45.7,48.1,57750.0],["2019-05-07",47.7,48.9,46.5,47.3,49540.0],["2019-05-08",47.3,48.5,44.8,45.4,102660.0],["2019-05-09",45.0,45.3,43.0,43.8,125880.0],["2019-05-10",43.2,44.5,40.6,44.4,124230.0],["2019-05-13",43.3,44.4,42.1,44.2,82260.0],["2019-05-14",44.7,47.5,44.6,47.4,100520.0],["2019-05-15",47.0,50.2,47.0,50.0,120050.0],["2019-05-16",49.8,51.3,49.4,49.7,113040.0],["2019-05-17",49.5,50.9,48.8,49.1,75240.0],["2019-05-20",49.2,49.4,47.5,48.5,47760.0],["2019-05-21",49.0,51.9,49.0,51.5,166570.0],["2019-05-22",52.1,57.0,52.1,54.5,236810.0],["2019-05-23",55.0,55.6,51.3,51.9,105490.0],["2019-05-24",54.6,54.8,52.4,52.8,100510.0],["2019-05-28",53.2,53.8,52.2,53.2,98840.0],["2019-05-29",53.0,53.5,50.2,50.4,82600.0],["2019-05-30",50.4,51.1,48.3,49.0,82210.0],["2019-05-31",48.8,49.7,48.1,48.4,51160.0],["2019-06-03",48.4,50.7,47.5,47.8,68320.0],["2019-06-04",48.2,49.1,46.2,47.1,80140.0],["2019-06-05",47.6,48.1,46.0,46.5,64210.0],["2019-06-06",46.4,47.3,44.4,46.3,97090.0],["2019-06-07",47.0,47.8,46.5,47.0,74860.0],["2019-06-10",47.5,49.6,47.0,47.2,138240.0],["2019-06-11",48.4,48.5,45.3,46.4,67210.0],["2019-06-12",46.2,47.0,45.8,46.5,53600.0],["2019-06-13",46.5,47.8,45.3,45.4,81030.0],["2019-06-14",45.6,46.5,45.3,45.3,68120.0],["2019-06-17",45.4,46.2,41.7,43.2,149350.0],["2019-06-18",43.3,44.4,43.3,44.0,69170.0],["2019-06-19",44.0,44.9,43.7,44.9,44090.0],["2019-06-20",45.0,46.5,44.7,45.6,73810.0],["2019-06-21",45.8,46.1,44.3,45.2,71960.0],["2019-06-24",45.5,46.0,44.0,45.1,97020.0],["2019-06-25",45.1,45.1,42.0,42.4,91120.0],["2019-06-26",42.4,44.1,41.5,42.9,100880.0],["2019-06-27",43.1,44.4,42.0,43.4,73560.0],["2019-06-28",43.5,49.1,43.5,47.9,699990.0],["2019-07-01",50.0,50.2,48.3,49.1,164950.0],["2019-07-02",49.0,49.4,46.6,47.7,66220.0],["2019-07-03",47.9,48.0,46.7,46.9,34970.0],["2019-07-05",47.5,48.7,46.4,48.7,79960.0],["2019-07-08",48.7,49.6,47.6,48.0,45350.0],["2019-07-09",48.0,48.5,47.0,47.4,51550.0],["2019-07-10",48.0,49.1,46.6,49.0,865710.0],["2019-07-11",49.2,53.5,49.2,51.0,246140.0],["2019-07-12",51.6,52.7,51.0,51.5,87740.0],["2019-07-15",52.1,52.5,51.1,51.9,82500.0],["2019-07-16",52.0,52.4,50.8,51.5,77250.0],["2019-07-17",51.5,51.8,50.0,50.4,57530.0],["2019-07-18",52.6,54.8,50.1,50.8,212610.0],["2019-07-19",50.5,52.2,50.5,51.3,97100.0],["2019-07-22",51.4,52.0,49.3,50.2,132880.0],["2019-07-23",50.7,50.7,47.9,49.3,94870.0],["2019-07-24",48.8,51.3,48.1,50.6,96650.0],["2019-07-25",50.7,51.2,49.9,50.9,68530.0],["2019-07-26",51.2,53.0,51.0,52.8,118810.0],["2019-07-29",52.9,53.1,50.9,51.5,82790.0],["2019-07-30",51.2,53.2,51.1,52.0,67030.0],["2019-07-31",52.1,53.7,51.8,52.0,92810.0],["2019-08-01",52.0,52.6,49.3,49.3,119200.0],["2019-08-02",49.6,50.0,45.5,46.0,173100.0],["2019-08-05",45.1,45.4,42.6,45.0,152050.0],["2019-08-06",45.3,47.0,44.8,46.3,134880.0],["2019-08-07",45.4,46.3,40.8,45.1,317570.0],["2019-08-08",45.7,46.0,42.7,44.5,137940.0],["2019-08-09",44.3,44.3,41.3,43.4,201530.0],["2019-08-12",43.0,43.0,40.3,41.0,160870.0],["2019-08-13",41.0,42.3,40.2,41.8,163990.0],["2019-08-14",41.2,41.7,39.3,40.6,138550.0],["2019-08-15",40.4,40.6,38.3,39.1,128280.0],["2019-08-16",39.7,40.6,39.7,40.4,61410.0],["2019-08-19",40.6,41.6,40.1,40.9,70810.0],["2019-08-20",41.0,42.2,40.6,41.2,60130.0],["2019-08-21",41.6,42.8,40.5,40.5,74920.0],["2019-08-22",41.0,41.1,39.0,39.1,87310.0],["2019-08-23",39.0,39.6,37.0,37.1,104890.0],["2019-08-26",37.6,39.0,36.6,38.3,75290.0],["2019-08-27",38.4,38.7,36.1,36.2,63860.0],["2019-08-28",36.1,38.6,36.1,38.3,84470.0],["2019-08-29",38.6,39.2,37.6,37.8,65280.0],["2019-08-30",37.9,45.8,37.8,44.4,213580.0],["2019-09-03",44.9,44.9,41.9,43.4,158040.0],["2019-09-04",44.2,44.5,41.6,42.1,68100.0],["2019-09-05",42.5,42.8,41.1,42.7,56620.0],["2019-09-06",42.9,44.4,42.2,43.8,60220.0],["2019-09-09",44.0,45.1,43.6,44.9,76300.0],["2019-09-10",44.9,48.0,43.6,47.7,128910.0],["2019-09-11",47.8,50.2,47.5,47.7,121630.0],["2019-09-12",46.5,49.6,45.7,49.0,64240.0],["2019-09-13",49.4,51.5,48.4,49.0,118350.0],["2019-09-16",49.4,51.4,49.1,49.6,98080.0],["2019-09-17",49.6,50.1,47.2,49.4,62390.0],["2019-09-18",50.1,51.0,49.0,49.9,58850.0],["2019-09-19",50.3,52.0,48.8,49.1,102760.0],["2019-09-20",49.5,51.1,49.0,49.9,129780.0],["2019-09-23",49.8,50.0,48.8,49.7,74450.0],["2019-09-24",50.0,51.2,49.8,50.5,77730.0],["2019-09-25",50.5,51.5,50.0,50.3,105780.0],["2019-09-26",50.3,51.2,50.0,50.3,60260.0],["2019-09-27",50.3,51.2,48.4,48.6,83930.0],["2019-09-30",48.3,48.8,46.6,48.0,66920.0],["2019-10-01",48.3,48.9,45.8,46.4,85450.0],["2019-10-02",46.1,46.7,44.2,46.5,87350.0],["2019-10-03",46.5,48.1,45.3,47.3,75960.0],["2019-10-04",47.3,48.1,46.6,47.8,29550.0],["2019-10-07",47.8,49.2,47.2,48.5,49730.0],["2019-10-08",48.2,48.9,47.4,48.2,37590.0],["2019-10-09",48.4,50.3,48.1,49.0,75590.0],["2019-10-10",49.3,50.5,48.7,49.8,67610.0],["2019-10-11",50.1,51.0,49.2,49.8,70050.0],["2019-10-14",50.1,52.9,49.6,49.8,115170.0],["2019-10-15",50.2,51.4,49.6,50.0,67840.0],["2019-10-16",50.1,50.4,49.0,49.4,58550.0],["2019-10-17",49.6,50.5,48.8,49.9,70700.0],["2019-10-18",49.7,52.1,49.6,52.0,92560.0],["2019-10-21",52.5,55.2,52.1,54.0,220200.0],["2019-10-22",54.5,57.3,53.6,57.1,200410.0],["2019-10-23",56.8,57.3,51.8,51.9,199790.0],["2019-10-24",52.6,54.0,51.9,52.7,118820.0],["2019-10-25",52.4,54.8,51.6,54.3,89020.0],["2019-10-28",56.4,58.9,54.8,57.1,177000.0],["2019-10-29",57.5,57.8,55.4,55.6,86270.0],["2019-10-30",55.7,58.1,55.4,58.0,117610.0],["2019-10-31",58.5,59.8,57.1,57.3,120430.0],["2019-11-01",57.5,58.4,55.3,55.6,110430.0],["2019-11-04",56.5,58.2,55.4,55.7,155720.0],["2019-11-05",56.2,56.8,53.4,53.9,126650.0],["2019-11-06",54.0,54.4,52.4,53.1,127680.0],["2019-11-07",50.3,50.4,45.0,47.6,354550.0],["2019-11-08",46.9,48.0,45.1,47.3,156110.0],["2019-11-11",47.7,47.7,45.0,46.4,106990.0],["2019-11-12",46.9,47.0,45.0,46.5,115300.0],["2019-11-13",45.7,46.5,45.4,45.8,78030.0],["2019-11-14",45.1,46.5,45.1,45.7,66710.0],["2019-11-15",46.0,48.2,45.5,47.3,131180.0],["2019-11-18",47.5,49.4,47.2,49.1,78420.0],["2019-11-19",49.4,51.3,48.5,50.3,113890.0],["2019-11-20",50.9,52.9,50.1,50.6,166290.0],["2019-11-21",51.6,51.8,48.3,49.7,119570.0],["2019-11-22",50.0,51.2,48.4,50.5,79690.0],["2019-11-25",51.6,55.7,51.0,55.4,161030.0],["2019-11-26",57.0,58.5,54.6,57.3,234020.0],["2019-11-27",57.9,62.4,57.3,60.7,385040.0],["2019-11-29",60.8,65.2,58.6,63.5,224800.0],["2019-12-02",64.8,69.2,63.6,66.3,316500.0],["2019-12-03",64.8,66.8,63.0,64.6,221120.0],["2019-12-04",65.0,68.5,63.2,67.4,183310.0],["2019-12-05",68.0,70.8,64.4,65.1,330470.0],["2019-12-06",65.1,69.7,65.1,69.4,220850.0],["2019-12-09",72.2,72.5,68.1,68.7,256040.0],["2019-12-10",69.0,72.5,68.9,72.5,255450.0],["2019-12-11",72.6,77.2,71.8,74.3,310750.0],["2019-12-12",77.0,79.0,73.4,74.4,294930.0],["2019-12-13",74.9,76.3,72.3,72.8,174590.0],["2019-12-16",73.1,74.0,64.6,66.8,369770.0],["2019-12-17",65.8,70.3,65.2,70.1,144230.0],["2019-12-18",72.1,72.7,70.1,71.1,135580.0],["2019-12-19",70.9,71.2,67.2,70.0,175520.0],["2019-12-20",70.0,73.3,68.2,72.5,209370.0],["2019-12-23",72.4,72.5,70.4,71.3,108200.0],["2019-12-24",71.4,71.4,69.4,70.1,57750.0],["2019-12-26",70.6,72.7,70.6,72.1,114340.0],["2019-12-27",72.5,73.4,70.6,71.1,136200.0],["2019-12-30",71.2,76.3,71.2,74.8,210770.0],["2019-12-31",75.0,75.9,72.1,73.3,221800.0],["2020-01-02",74.0,74.7,72.4,74.3,133720.0],["2020-01-03",72.8,74.4,72.6,74.1,91630.0],["2020-01-06",73.1,83.3,73.1,82.9,395340.0],["2020-01-07",85.0,89.5,82.2,87.2,420750.0],["2020-01-08",86.3,88.7,80.2,81.2,371270.0],["2020-01-09",82.9,83.0,73.1,75.3,524260.0],["2020-01-10",76.6,76.6,70.2,72.3,256980.0],["2020-01-13",73.9,76.6,72.7,75.7,176020.0],["2020-01-14",76.3,78.7,76.1,78.5,159720.0],["2020-01-15",78.5,83.0,78.5,82.0,182070.0],["2020-01-16",84.0,85.3,80.3,84.7,185440.0],["2020-01-17",85.0,92.5,84.1,91.5,464720.0],["2020-01-21",93.7,97.5,90.8,96.0,403400.0],["2020-01-22",96.5,97.3,91.5,94.0,245880.0],["2020-01-23",94.0,94.3,83.4,88.5,321810.0],["2020-01-24",90.8,91.2,85.0,86.5,164060.0],["2020-01-27",83.5,85.3,81.1,82.5,207470.0],["2020-01-28",83.2,86.3,83.0,84.0,146040.0],["2020-01-29",85.6,85.7,71.6,74.3,554170.0],["2020-01-30",72.9,72.9,65.6,69.6,433510.0],["2020-01-31",70.0,72.1,66.9,67.1,209650.0],["2020-02-03",68.4,71.3,66.5,70.3,233820.0],["2020-02-04",71.7,76.8,70.1,75.8,245350.0],["2020-02-05",77.6,79.0,71.8,77.0,241890.0],["2020-02-06",77.6,77.7,73.5,75.1,178210.0],["2020-02-07",74.4,75.4,72.2,73.5,132050.0],["2020-02-10",75.0,81.2,74.0,79.9,236710.0],["2020-02-11",80.9,84.7,80.4,83.8,270700.0],["2020-02-12",83.8,86.6,81.1,81.6,301640.0],["2020-02-13",81.0,84.3,78.4,83.1,168340.0],["2020-02-14",83.7,84.3,80.7,81.9,120500.0],["2020-02-18",82.6,87.4,82.6,85.7,226440.0],["2020-02-19",86.8,92.4,86.0,92.0,284920.0],["2020-02-20",92.6,96.4,88.1,91.2,282610.0],["2020-02-21",91.8,95.4,89.4,92.5,218110.0],["2020-02-24",87.5,88.2,82.1,85.2,286580.0],["2020-02-25",86.3,88.9,76.5,76.8,275730.0],["2020-02-26",74.4,77.0,70.0,73.3,324040.0],["2020-02-27",70.0,72.4,63.1,70.2,413830.0],["2020-02-28",65.0,70.1,64.1,69.4,291790.0],["2020-03-02",71.3,72.2,64.9,72.0,370080.0],["2020-03-03",72.3,72.4,64.1,66.1,423220.0],["2020-03-04",67.9,68.6,65.6,66.0,194630.0],["2020-03-05",64.7,64.7,60.5,61.7,268240.0],["2020-03-06",58.0,60.4,56.5,58.8,350340.0],["2020-03-09",52.6,55.0,50.3,51.1,309240.0],["2020-03-10",60.6,60.6,51.3,53.7,307050.0],["2020-03-11",52.6,53.7,48.2,49.3,338090.0],["2020-03-12",40.0,44.0,39.1,41.2,510030.0],["2020-03-13",45.4,48.2,42.0,48.2,359390.0],["2020-03-16",41.0,52.0,39.4,46.2,329780.0],["2020-03-17",48.1,58.6,44.1,55.6,444090.0],["2020-03-18",53.0,58.7,50.6,53.0,402090.0],["2020-03-19",53.0,58.3,51.2,55.5,312310.0],["2020-03-20",57.6,59.7,51.3,51.7,333220.0],["2020-03-23",51.9,53.2,47.1,51.5,328880.0],["2020-03-24",54.0,60.7,52.9,58.5,438930.0],["2020-03-25",58.7,66.6,57.7,62.4,425020.0],["2020-03-26",64.0,68.1,62.6,64.4,265270.0],["2020-03-27",62.5,63.4,59.4,60.7,273610.0],["2020-03-30",61.6,64.1,59.6,63.1,255800.0],["2020-03-31",62.9,63.6,60.4,62.3,287850.0],["2020-04-01",69.7,74.5,67.5,69.5,810150.0],["2020-04-02",69.3,70.5,65.5,68.5,299070.0],["2020-04-03",68.0,70.5,67.1,70.5,209280.0],["2020-04-06",73.0,76.0,70.2,76.0,278970.0],["2020-04-07",77.2,77.7,71.2,72.8,297690.0],["2020-04-08",77.0,88.5,75.6,86.4,833690.0],["2020-04-09",88.6,95.1,87.6,94.5,656750.0],["2020-04-13",96.5,104.7,93.6,103.8,767980.0],["2020-04-14",108.3,122.5,108.2,113.6,1075120.0],["2020-04-15",110.0,121.3,105.2,119.0,623660.0],["2020-04-16",124.0,133.4,120.1,123.3,827310.0],["2020-04-17",126.0,127.2,110.5,117.9,657430.0],["2020-04-20",112.5,123.9,108.0,120.6,410910.0],["2020-04-21",120.2,122.4,109.5,113.1,511820.0],["2020-04-22",122.6,128.6,118.0,124.7,498950.0],["2020-04-23",126.8,134.7,124.4,125.2,607010.0],["2020-04-24",124.0,128.9,120.9,128.3,441130.0],["2020-04-27",130.1,142.5,129.2,140.7,544270.0],["2020-04-28",149.4,151.5,138.3,139.4,660360.0],["2020-04-29",142.7,144.5,128.8,131.2,619380.0],["2020-04-30",126.3,127.1,112.8,119.5,789490.0],["2020-05-01",112.8,117.8,101.8,107.2,665460.0],["2020-05-04",112.1,117.6,110.0,114.7,392650.0],["2020-05-05",121.7,122.1,111.5,112.3,378300.0],["2020-05-06",112.6,118.6,111.3,117.0,422190.0],["2020-05-07",109.2,109.9,100.3,105.1,1322740.0],["2020-05-08",106.1,113.7,102.6,112.0,687890.0],["2020-05-11",110.9,115.2,110.2,111.9,363440.0],["2020-05-12",111.0,113.3,105.6,106.2,434180.0],["2020-05-13",106.4,108.9,97.6,99.2,538920.0],["2020-05-14",95.0,99.7,92.8,98.0,477430.0],["2020-05-15",97.9,98.6,95.1,97.6,284230.0],["2020-05-18",101.3,103.3,94.0,97.4,606850.0],["2020-05-19",97.5,103.7,96.0,98.7,526460.0],["2020-05-20",101.2,106.4,99.8,101.4,436090.0],["2020-05-21",102.5,103.7,96.5,98.4,471660.0],["2020-05-22",99.2,112.9,97.7,111.7,819330.0],["2020-05-26",115.7,117.5,107.1,110.3,570270.0],["2020-05-27",108.9,109.5,99.0,105.0,515620.0],["2020-05-28",102.0,105.3,100.0,100.9,275160.0],["2020-05-29",102.1,106.2,100.3,106.2,387190.0],["2020-06-01",107.5,110.4,105.4,107.6,373460.0],["2020-06-02",107.6,108.3,102.5,104.2,261020.0],["2020-06-03",103.2,103.4,99.7,100.2,420340.0],["2020-06-04",100.0,101.9,96.2,97.8,429070.0],["2020-06-05",98.5,101.4,97.5,99.6,312110.0],["2020-06-08",100.2,106.5,99.7,105.6,395510.0],["2020-06-09",103.4,103.4,97.5,100.2,401030.0],["2020-06-10",100.9,102.7,99.2,102.3,248060.0],["2020-06-11",97.5,98.8,91.5,92.4,442380.0],["2020-06-12",95.2,97.8,92.9,95.4,236430.0],["2020-06-15",92.7,100.5,92.2,99.5,280730.0],["2020-06-16",103.2,103.6,99.2,101.6,345620.0],["2020-06-17",102.9,105.9,101.0,103.5,328560.0],["2020-06-18",102.6,107.6,102.0,106.5,286270.0],["2020-06-19",108.1,114.4,106.2,109.6,534850.0],["2020-06-22",109.3,112.1,105.1,105.4,313680.0],["2020-06-23",107.2,108.0,100.3,104.8,515110.0],["2020-06-24",103.7,106.0,100.2,103.0,326660.0],["2020-06-25",104.1,110.5,101.6,110.1,436830.0],["2020-06-26",110.7,112.4,106.9,108.6,722350.0],["2020-06-29",109.7,117.7,105.5,117.6,575860.0],["2020-06-30",118.0,121.0,111.7,116.0,447430.0],["2020-07-01",114.8,116.3,112.2,114.9,297490.0],["2020-07-02",116.0,119.5,113.2,113.7,306630.0],["2020-07-06",115.4,119.3,113.2,114.3,273510.0],["2020-07-07",114.3,115.4,109.5,110.2,287750.0],["2020-07-08",109.8,112.6,106.7,112.4,321360.0],["2020-07-09",113.8,115.0,108.2,114.2,350020.0],["2020-07-10",112.9,114.5,110.9,112.4,176810.0],["2020-07-13",112.4,128.8,112.4,117.5,651990.0],["2020-07-14",119.3,119.4,108.4,112.5,561950.0],["2020-07-15",113.7,114.9,109.4,111.7,230800.0],["2020-07-16",110.0,112.0,108.5,109.8,194550.0],["2020-07-17",109.9,114.8,109.9,113.1,249800.0],["2020-07-20",114.3,116.3,112.0,114.5,245910.0],["2020-07-21",116.0,118.1,114.0,115.7,215210.0],["2020-07-22",115.1,115.3,109.4,109.6,376210.0],["2020-07-23",110.7,114.0,108.5,111.2,271160.0],["2020-07-24",109.0,109.7,105.3,108.1,248510.0],["2020-07-27",110.3,111.9,107.4,110.9,180600.0],["2020-07-28",111.7,129.3,110.4,123.1,1263930.0],["2020-07-29",126.2,139.0,125.9,137.2,859690.0],["2020-07-30",134.4,137.0,126.4,132.2,452380.0],["2020-07-31",135.0,138.0,130.5,134.8,343310.0],["2020-08-03",136.6,149.3,135.8,145.6,610040.0],["2020-08-04",147.6,149.5,138.7,145.4,411630.0],["2020-08-05",146.1,152.5,144.0,147.4,531690.0],["2020-08-06",125.8,126.0,112.5,122.8,1375590.0],["2020-08-07",121.6,121.7,114.2,120.8,715490.0],["2020-08-10",120.6,128.4,116.3,127.9,664260.0],["2020-08-11",128.5,129.7,121.0,121.3,508170.0],["2020-08-12",121.2,123.5,116.8,120.8,349500.0],["2020-08-13",120.5,127.4,120.0,122.7,325760.0],["2020-08-14",124.1,127.0,121.0,122.3,193910.0],["2020-08-17",123.5,123.6,119.3,121.5,203360.0],["2020-08-18",121.6,122.3,116.2,119.8,216610.0],["2020-08-19",119.0,120.9,117.3,117.9,190140.0],["2020-08-20",118.3,118.8,115.2,117.1,261580.0],["2020-08-21",117.5,117.5,111.2,112.6,325910.0],["2020-08-24",113.1,114.8,107.5,108.9,356430.0],["2020-08-25",109.5,112.9,108.0,109.1,234350.0],["2020-08-26",110.5,112.1,108.1,108.6,193160.0],["2020-08-27",109.5,111.0,105.5,110.2,310990.0],["2020-08-28",110.1,111.5,107.7,109.9,173480.0],["2020-08-31",109.8,118.3,109.4,114.8,350890.0],["2020-09-01",114.0,116.3,112.1,114.2,187490.0],["2020-09-02",115.3,117.0,111.2,116.8,203630.0],["2020-09-03",113.5,113.9,108.0,111.6,323930.0],["2020-09-04",110.5,111.5,96.5,106.6,459680.0],["2020-09-08",103.7,105.5,101.0,102.6,194230.0],["2020-09-09",105.4,109.9,104.1,108.0,222250.0],["2020-09-10",110.1,113.6,106.8,108.0,192570.0],["2020-09-11",108.6,110.7,107.0,109.3,158380.0],["2020-09-14",110.7,112.2,109.7,110.8,136990.0],["2020-09-15",112.2,112.6,109.1,109.8,137930.0],["2020-09-16",109.8,110.7,108.3,109.3,144130.0],["2020-09-17",107.3,108.0,104.7,107.5,146780.0],["2020-09-18",109.1,114.2,108.3,112.9,283530.0],["2020-09-21",109.9,112.2,108.3,110.4,158130.0],["2020-09-22",111.2,115.4,109.4,111.7,174560.0],["2020-09-23",111.6,112.4,105.9,106.8,246820.0],["2020-09-24",105.9,108.9,105.0,106.0,129940.0],["2020-09-25",106.5,111.5,106.3,111.2,157020.0],["2020-09-28",112.1,112.8,104.0,106.7,344870.0],["2020-09-29",106.0,107.0,104.0,104.0,211510.0],["2020-09-30",103.8,105.1,102.2,103.2,187860.0],["2020-10-01",103.2,103.6,100.7,103.2,196190.0],["2020-10-02",100.5,103.6,100.2,101.1,148100.0],["2020-10-05",102.0,102.4,98.9,100.6,236950.0],["2020-10-06",100.6,104.6,99.5,101.6,168850.0],["2020-10-07",102.6,103.5,100.0,101.0,176410.0],["2020-10-08",101.6,102.9,99.7,101.1,154420.0],["2020-10-09",101.5,106.0,101.2,103.0,216100.0],["2020-10-12",104.3,105.0,102.6,103.7,135560.0],["2020-10-13",103.0,103.6,100.4,102.6,133950.0],["2020-10-14",103.1,104.5,101.4,102.8,141600.0],["2020-10-15",101.0,103.9,99.6,103.7,99540.0],["2020-10-16",104.2,104.3,100.6,100.9,103500.0],["2020-10-19",101.9,103.2,100.9,101.3,101130.0],["2020-10-20",101.6,102.9,100.5,100.5,108680.0],["2020-10-21",101.1,101.9,98.7,98.8,146530.0],["2020-10-22",99.0,99.7,97.4,98.4,149320.0],["2020-10-23",98.8,99.0,96.2,97.6,122610.0],["2020-10-26",97.3,98.8,93.0,94.7,183950.0],["2020-10-27",94.8,96.7,92.7,93.1,115750.0],["2020-10-28",91.4,92.6,88.6,91.3,191750.0],["2020-10-29",91.5,92.6,89.5,91.3,101480.0],["2020-10-30",91.5,91.9,86.4,87.0,171090.0],["2020-11-02",88.9,88.9,82.9,83.8,248260.0],["2020-11-03",85.4,90.9,84.9,89.9,203140.0],["2020-11-04",91.0,93.1,87.6,88.8,175750.0],["2020-11-05",90.7,95.0,89.6,94.0,386940.0],["2020-11-06",105.5,105.5,90.5,93.9,511140.0],["2020-11-09",95.5,96.6,85.7,87.5,433370.0],["2020-11-10",88.1,88.8,82.7,84.5,260890.0],["2020-11-11",85.8,91.8,85.0,91.7,223230.0],["2020-11-12",90.4,96.9,89.3,93.7,223420.0],["2020-11-13",93.5,94.9,91.7,93.2,142730.0],["2020-11-16",94.5,99.6,92.0,97.3,282740.0],["2020-11-17",97.0,98.4,93.7,95.1,158290.0],["2020-11-18",95.7,96.0,92.6,93.4,166540.0],["2020-11-19",94.0,95.1,92.7,94.9,127150.0],["2020-11-20",94.3,95.2,93.4,94.1,107430.0],["2020-11-23",94.1,94.8,90.6,91.2,212910.0],["2020-11-24",92.0,92.8,89.1,91.9,267950.0],["2020-11-25",91.5,94.3,91.5,93.6,151190.0],["2020-11-27",94.4,97.2,94.1,95.6,120850.0],["2020-11-30",97.1,99.3,94.3,99.3,241780.0],["2020-12-01",100.0,104.4,99.4,101.2,262300.0],["2020-12-02",100.5,110.7,97.5,108.4,355800.0],["2020-12-03",110.2,113.9,107.9,108.6,284250.0],["2020-12-04",109.2,109.6,104.8,106.8,178420.0],["2020-12-07",109.6,114.2,107.7,110.7,209520.0],["2020-12-08",112.0,117.3,110.1,116.6,223870.0],["2020-12-09",117.5,119.5,109.8,112.4,288910.0],["2020-12-10",115.2,125.2,113.0,122.6,573710.0],["2020-12-11",128.7,150.5,128.2,137.6,1665730.0],["2020-12-14",162.4,165.0,150.0,151.6,1985030.0],["2020-12-15",150.1,152.6,142.0,148.4,709200.0],["2020-12-16",146.6,147.2,138.0,145.9,606090.0],["2020-12-17",146.9,149.8,139.3,140.6,475210.0],["2020-12-18",141.8,146.8,140.0,144.0,439170.0],["2020-12-21",143.1,149.0,141.2,144.2,361440.0],["2020-12-22",147.2,179.6,147.1,177.5,1256740.0],["2020-12-23",172.1,173.4,160.5,167.6,668380.0],["2020-12-24",169.5,170.6,161.2,168.1,230160.0],["2020-12-28",170.6,173.8,161.5,162.8,363400.0],["2020-12-29",161.0,164.6,150.8,155.9,344740.0],["2020-12-30",156.5,160.2,155.3,157.7,172190.0],["2020-12-31",158.5,158.8,153.4,154.7,164800.0],["2021-01-04",152.5,156.7,144.1,147.3,339510.0],["2021-01-05",145.0,147.6,141.7,142.5,296440.0],["2021-01-06",141.6,142.9,135.8,137.6,351550.0],["2021-01-07",140.4,143.1,137.1,139.7,258440.0],["2021-01-08",146.2,156.5,142.1,150.9,624310.0],["2021-01-11",145.7,149.8,142.3,143.5,357240.0],["2021-01-12",143.7,145.5,138.4,144.8,329050.0],["2021-01-13",144.8,146.3,139.8,141.3,216690.0],["2021-01-14",142.0,153.4,141.8,145.6,426100.0],["2021-01-15",145.5,147.9,140.5,141.2,258090.0],["2021-01-19",146.5,179.0,145.5,174.4,1287240.0],["2021-01-20",180.4,194.9,175.5,179.5,903890.0],["2021-01-21",180.6,189.5,174.1,187.2,402130.0],["2021-01-22",182.8,194.5,182.2,193.5,332570.0],["2021-01-25",196.0,219.3,195.8,206.8,640230.0],["2021-01-26",206.1,214.3,197.7,198.0,492170.0],["2021-01-27",188.1,212.2,188.0,195.1,524520.0],["2021-01-28",194.6,204.1,187.6,192.4,333820.0],["2021-01-29",191.6,202.6,182.5,183.6,356440.0],["2021-02-01",187.4,194.9,180.1,190.7,231410.0],["2021-02-02",192.5,193.6,181.6,182.4,302640.0],["2021-02-03",187.7,189.7,178.1,189.5,314660.0],["2021-02-04",192.1,198.6,189.6,196.5,262030.0],["2021-02-05",199.1,201.2,192.1,198.0,190050.0],["2021-02-08",200.0,203.5,194.5,196.3,201270.0],["2021-02-09",195.7,199.3,191.4,196.3,171240.0],["2021-02-10",197.3,217.1,193.2,197.5,493450.0],["2021-02-11",197.1,197.1,179.0,185.1,489200.0],["2021-02-12",182.0,186.7,177.4,182.1,187580.0],["2021-02-16",183.2,186.4,171.1,175.0,354970.0],["2021-02-17",177.6,177.6,166.6,173.9,323830.0],["2021-02-18",168.6,173.2,162.8,165.4,322930.0],["2021-02-19",170.0,174.6,166.5,172.2,277650.0],["2021-02-22",170.0,172.4,163.4,165.3,239550.0],["2021-02-23",157.2,159.4,143.0,156.1,424180.0],["2021-02-24",156.0,158.3,149.7,157.2,224400.0],["2021-02-25",158.6,161.8,146.0,146.5,315970.0],["2021-02-26",148.5,150.9,139.3,145.9,265620.0],["2021-03-01",151.9,152.9,145.2,150.3,363730.0],["2021-03-02",123.2,128.6,101.9,105.8,3174590.0],["2021-03-03",106.6,109.4,95.0,95.8,1221540.0],["2021-03-04",93.7,97.4,89.4,93.8,782400.0],["2021-03-05",94.9,95.0,85.0,93.9,742120.0],["2021-03-08",94.8,95.9,90.9,91.8,435960.0],["2021-03-09",94.0,104.7,93.1,102.6,662490.0],["2021-03-10",106.2,107.8,100.3,102.5,508770.0],["2021-03-11",105.4,109.1,104.2,108.4,385490.0],["2021-03-12",104.2,108.3,101.2,107.9,282520.0],["2021-03-15",108.3,114.1,107.9,111.9,325930.0],["2021-03-16",112.3,113.0,104.8,107.3,298790.0],["2021-03-17",102.8,109.5,102.0,108.0,235500.0],["2021-03-18",105.6,106.6,101.7,102.4,224000.0],["2021-03-19",103.4,106.6,101.6,105.7,278060.0],["2021-03-22",107.1,108.5,104.4,106.0,155970.0],["2021-03-23",105.8,106.5,100.6,101.4,199030.0],["2021-03-24",101.5,101.8,92.9,93.1,290820.0],["2021-03-25",91.9,96.7,89.6,94.8,318130.0],["2021-03-26",95.7,98.6,93.4,97.4,195550.0],["2021-03-29",97.7,98.0,90.9,92.5,440330.0],["2021-03-30",92.1,97.1,90.2,96.6,255030.0],["2021-03-31",97.5,101.2,96.8,100.0,303100.0],["2021-04-01",101.7,102.5,97.6,98.4,254440.0],["2021-04-05",100.2,100.3,95.7,96.5,181470.0],["2021-04-06",93.9,94.5,91.0,93.7,331480.0],["2021-04-07",93.1,93.3,91.1,91.4,228990.0],["2021-04-08",92.5,95.0,92.3,94.8,249920.0],["2021-04-09",94.0,94.7,92.3,94.0,161370.0],["2021-04-12",93.1,93.1,88.6,89.8,210190.0],["2021-04-13",89.6,92.2,88.8,91.1,209010.0],["2021-04-14",91.2,93.0,89.0,89.2,144370.0],["2021-04-15",89.9,89.9,86.0,87.9,234330.0],["2021-04-16",87.2,89.5,85.3,88.9,173620.0],["2021-04-19",88.1,89.7,84.6,86.6,202350.0],["2021-04-20",85.2,86.2,82.3,84.4,241150.0],["2021-04-21",84.2,88.2,83.0,88.2,170780.0],["2021-04-22",88.5,91.6,87.6,89.1,221010.0],["2021-04-23",89.7,92.4,89.2,91.7,140690.0],["2021-04-26",92.5,94.3,91.5,93.8,150260.0],["2021-04-27",94.6,94.6,91.8,92.9,134820.0],["2021-04-28",93.6,94.0,92.2,93.2,105070.0],["2021-04-29",93.4,93.4,88.6,91.9,199570.0],["2021-04-30",90.1,92.0,88.7,88.8,131720.0],["2021-05-03",89.7,90.0,86.2,86.2,161840.0],["2021-05-04",85.1,86.0,80.1,83.3,228850.0],["2021-05-05",85.3,85.8,80.1,81.5,261290.0],["2021-05-06",78.0,83.8,76.0,81.1,459230.0],["2021-05-07",82.0,86.5,81.6,83.2,197310.0],["2021-05-10",82.5,82.7,76.6,77.1,223710.0],["2021-05-11",72.5,79.3,71.3,78.5,227090.0],["2021-05-12",76.7,78.9,75.5,75.8,243520.0],["2021-05-13",76.5,77.2,73.0,74.6,318040.0],["2021-05-14",74.5,77.7,72.4,77.1,196180.0],["2021-05-17",76.5,77.5,75.1,75.8,196360.0],["2021-05-18",76.5,81.1,75.4,79.0,158940.0],["2021-05-19",77.1,79.3,76.0,78.9,112060.0],["2021-05-20",79.5,83.6,78.5,83.0,168730.0],["2021-05-21",83.7,84.0,80.7,80.8,111140.0],["2021-05-24",82.3,82.3,77.7,80.9,153830.0],["2021-05-25",81.0,83.5,81.0,81.7,122770.0],["2021-05-26",82.3,85.7,82.2,85.3,123440.0],["2021-05-27",85.4,86.8,83.5,86.7,165300.0],["2021-05-28",87.8,88.4,85.8,86.0,132620.0],["2021-06-01",86.5,87.9,85.6,87.2,96630.0],["2021-06-02",87.2,92.5,86.3,92.4,164720.0],["2021-06-03",91.0,99.4,90.2,95.7,331540.0],["2021-06-04",96.3,97.9,93.4,96.6,171280.0],["2021-06-07",97.0,101.7,96.1,101.1,210860.0],["2021-06-08",102.5,104.8,100.5,104.4,215550.0],["2021-06-09",106.2,107.9,104.2,105.2,237450.0],["2021-06-10",104.0,106.7,102.0,102.8,153130.0],["2021-06-11",102.7,105.2,102.3,104.7,99600.0],["2021-06-14",104.9,106.5,103.4,103.7,109430.0],["2021-06-15",103.2,103.7,98.8,99.2,163850.0],["2021-06-16",98.3,101.2,97.8,100.6,144820.0],["2021-06-17",99.6,109.9,99.6,105.5,247300.0],["2021-06-18",104.7,105.8,100.4,101.9,254040.0],["2021-06-21",102.1,102.2,98.5,100.6,132930.0],["2021-06-22",100.4,102.9,99.8,102.6,94190.0],["2021-06-23",102.6,104.7,102.0,104.0,106880.0],["2021-06-24",104.7,106.9,103.6,105.5,157430.0],["2021-06-25",105.5,107.1,104.5,104.7,447790.0],["2021-06-28",104.7,106.0,103.4,105.2,116470.0],["2021-06-29",105.2,105.2,101.4,103.1,96060.0],["2021-06-30",102.2,102.4,100.5,100.9,85290.0],["2021-07-01",100.8,102.6,96.8,96.9,177310.0],["2021-07-02",97.1,98.7,94.8,95.4,98040.0],["2021-07-06",94.9,96.5,94.0,95.6,78260.0],["2021-07-07",95.1,96.5,92.0,92.9,106380.0],["2021-07-08",89.3,94.5,88.7,94.1,90190.0],["2021-07-09",93.9,95.1,92.3,94.8,71110.0],["2021-07-12",94.3,95.0,91.0,92.4,66440.0],["2021-07-13",92.2,92.4,88.4,88.7,124080.0],["2021-07-14",88.7,89.4,85.2,85.8,220750.0],["2021-07-15",85.2,87.7,82.6,84.0,146620.0],["2021-07-16",84.5,85.8,83.4,84.5,118610.0],["2021-07-19",83.1,85.3,81.7,84.2,129950.0],["2021-07-20",84.8,85.7,81.5,84.8,129300.0],["2021-07-21",85.1,88.2,85.1,88.1,90140.0],["2021-07-22",87.6,87.6,85.0,85.7,91480.0],["2021-07-23",86.6,86.8,83.7,85.2,80010.0],["2021-07-26",85.0,86.5,84.1,84.8,74380.0],["2021-07-27",84.2,84.9,79.7,83.5,186700.0],["2021-07-28",83.9,88.5,83.1,87.9,98380.0],["2021-07-29",88.0,92.1,87.4,90.3,178780.0],["2021-07-30",89.7,90.7,86.5,86.9,87560.0],["2021-08-02",86.9,89.2,85.9,86.5,112910.0],["2021-08-03",87.0,87.8,83.4,85.3,117770.0],["2021-08-04",84.4,86.4,82.0,85.8,211600.0],["2021-08-05",85.7,94.4,84.5,92.4,232050.0],["2021-08-06",91.6,96.1,91.4,91.6,116760.0],["2021-08-09",91.6,92.5,90.6,90.8,75590.0],["2021-08-10",90.7,91.4,87.4,88.5,107860.0],["2021-08-11",88.5,88.5,85.5,86.4,97620.0],["2021-08-12",86.5,89.8,85.9,89.4,102310.0],["2021-08-13",89.5,89.5,85.8,86.2,79050.0],["2021-08-16",85.4,85.5,81.4,81.6,109070.0],["2021-08-17",80.4,82.0,79.6,80.3,122190.0],["2021-08-18",80.3,82.0,78.8,80.2,77330.0],["2021-08-19",79.2,80.4,78.5,78.9,109970.0],["2021-08-20",78.9,82.2,78.7,81.4,88360.0],["2021-08-23",81.5,84.6,81.3,84.1,74760.0],["2021-08-24",84.3,85.0,83.0,84.2,73530.0],["2021-08-25",83.5,84.7,83.0,83.2,67480.0],["2021-08-26",83.0,83.8,80.8,81.7,70300.0],["2021-08-27",82.3,84.8,81.9,83.8,82630.0],["2021-08-30",83.4,84.0,81.3,84.0,82730.0],["2021-08-31",84.1,85.4,83.2,84.0,69500.0],["2021-09-01",84.3,85.7,83.4,84.3,71290.0],["2021-09-02",84.8,87.3,84.6,85.6,69070.0],["2021-09-03",85.4,86.5,84.9,85.8,61920.0],["2021-09-07",86.2,86.2,84.4,84.6,67990.0],["2021-09-08",84.6,85.0,82.1,83.6,116550.0],["2021-09-09",83.5,86.0,82.7,84.6,71670.0],["2021-09-10",84.7,85.0,81.3,81.5,73450.0],["2021-09-13",81.3,83.7,80.8,82.2,99690.0],["2021-09-14",82.0,83.1,78.9,79.3,111430.0],["2021-09-15",79.2,79.5,75.6,76.9,132890.0],["2021-09-16",76.3,76.8,74.9,76.4,89660.0],["2021-09-17",76.1,77.1,75.1,76.0,129080.0],["2021-09-20",74.5,74.5,71.9,72.9,175570.0],["2021-09-21",73.1,74.1,70.8,71.3,115250.0],["2021-09-22",72.0,73.6,71.0,72.4,107130.0],["2021-09-23",73.1,73.6,72.5,73.1,67240.0],["2021-09-24",72.2,72.5,70.3,70.7,94110.0],["2021-09-27",70.8,72.6,69.5,71.1,103730.0],["2021-09-28",70.9,71.3,68.0,68.3,130150.0],["2021-09-29",68.7,69.0,66.1,66.2,115090.0],["2021-09-30",66.9,67.3,65.7,66.6,88630.0],["2021-10-01",67.0,68.2,65.2,67.5,155480.0],["2021-10-04",66.8,67.0,63.9,65.2,145760.0],["2021-10-05",65.1,65.9,64.0,64.9,140190.0],["2021-10-06",63.8,64.7,62.9,63.9,88960.0],["2021-10-07",64.4,67.2,63.9,65.4,87920.0],["2021-10-08",65.4,66.6,64.2,64.4,70050.0],["2021-10-11",64.1,65.3,63.3,63.3,62000.0],["2021-10-12",63.5,64.6,62.8,63.7,54760.0],["2021-10-13",64.1,65.5,64.0,65.3,53370.0],["2021-10-14",66.0,66.6,64.5,64.7,66810.0],["2021-10-15",65.6,65.6,62.9,63.2,105340.0],["2021-10-18",63.0,63.7,62.5,62.6,72730.0],["2021-10-19",63.1,64.2,62.7,63.3,92320.0],["2021-10-20",64.0,67.8,63.4,67.6,131370.0],["2021-10-21",67.3,68.9,67.0,68.0,112060.0],["2021-10-22",67.8,68.1,65.3,66.0,84840.0],["2021-10-25",66.3,66.9,65.4,65.5,77620.0],["2021-10-26",65.7,68.9,65.4,66.3,115160.0],["2021-10-27",65.8,66.9,63.1,63.4,104940.0],["2021-10-28",63.7,64.3,61.9,62.4,111400.0],["2021-10-29",62.0,62.5,59.4,62.0,176370.0],["2021-11-01",61.7,66.4,61.4,65.3,155970.0],["2021-11-02",66.6,70.9,66.6,67.9,163940.0],["2021-11-03",67.5,71.4,67.4,71.0,224160.0],["2021-11-04",68.2,69.9,66.0,68.1,214510.0],["2021-11-05",68.6,73.6,67.2,70.3,170660.0],["2021-11-08",70.4,73.4,70.2,72.9,118140.0],["2021-11-09",72.6,73.1,69.8,70.4,100610.0],["2021-11-10",69.9,71.5,67.6,68.3,98060.0],["2021-11-11",68.6,69.5,67.8,69.0,80220.0],["2021-11-12",68.9,70.0,68.0,68.3,96410.0],["2021-11-15",68.6,69.3,67.7,68.2,91040.0],["2021-11-16",68.4,71.7,66.9,71.3,143290.0],["2021-11-17",72.5,77.8,72.0,77.7,254510.0],["2021-11-18",78.0,79.8,72.3,73.4,155070.0],["2021-11-19",73.0,75.3,70.7,71.6,150570.0],["2021-11-22",71.9,72.3,67.6,67.7,142930.0],["2021-11-23",67.1,68.0,64.3,66.0,124290.0],["2021-11-24",65.1,68.4,63.6,68.2,96490.0],["2021-11-26",66.0,68.8,65.2,66.5,70650.0],["2021-11-29",66.6,67.2,64.6,66.2,99080.0],["2021-11-30",65.7,66.7,61.5,64.6,127580.0],["2021-12-01",65.7,67.3,60.0,61.3,150980.0],["2021-12-02",61.1,63.7,60.4,63.5,125050.0],["2021-12-03",63.6,63.7,60.0,61.8,130720.0],["2021-12-06",61.2,64.0,58.2,63.5,124680.0],["2021-12-07",64.6,67.1,64.0,65.6,106940.0],["2021-12-08",65.7,67.0,64.7,66.1,160470.0],["2021-12-09",65.5,67.3,64.3,64.5,90570.0],["2021-12-10",64.9,66.3,62.9,63.2,104240.0],["2021-12-13",62.9,63.9,61.5,61.9,97370.0],["2021-12-14",61.0,62.3,60.0,60.7,129050.0],["2021-12-15",60.8,63.0,58.4,62.8,157500.0],["2021-12-16",62.9,64.3,60.3,60.6,105430.0],["2021-12-17",60.2,63.1,58.8,62.5,303660.0],["2021-12-20",60.7,61.5,58.8,59.2,126470.0],["2021-12-21",59.8,62.3,59.1,61.2,128110.0],["2021-12-22",61.1,61.7,59.8,61.4,145370.0],["2021-12-23",61.5,63.8,60.7,63.2,117290.0],["2021-12-27",63.4,63.4,59.2,59.4,146150.0],["2021-12-28",59.0,59.6,55.0,55.1,241170.0],["2021-12-29",54.8,55.1,52.9,54.4,236670.0],["2021-12-30",54.2,59.9,54.2,58.2,256080.0],["2021-12-31",57.7,60.0,57.7,58.3,145490.0],["2022-01-03",59.9,60.1,58.1,58.9,117230.0],["2022-01-04",59.1,60.1,55.7,59.0,146690.0],["2022-01-05",58.0,59.1,55.4,55.6,107130.0],["2022-01-06",55.5,56.0,52.4,53.1,190730.0],["2022-01-07",53.0,54.5,51.5,52.3,116460.0],["2022-01-10",51.5,52.2,49.4,52.1,134590.0],["2022-01-11",52.5,54.7,51.4,53.9,141440.0],["2022-01-12",54.8,55.6,52.3,52.3,64890.0],["2022-01-13",52.4,52.4,50.2,50.4,80000.0],["2022-01-14",50.0,50.4,48.3,49.8,124650.0],["2022-01-18",48.5,50.4,47.7,47.8,89380.0],["2022-01-19",49.4,49.4,46.5,46.7,87970.0],["2022-01-20",46.9,49.3,46.4,46.5,125740.0],["2022-01-21",46.0,46.3,43.3,43.4,188370.0],["2022-01-24",40.9,44.7,39.6,44.6,199940.0],["2022-01-25",44.0,46.0,42.9,43.7,117990.0],["2022-01-26",44.8,45.5,42.5,42.7,96480.0],["2022-01-27",43.1,43.7,40.3,40.4,113760.0],["2022-01-28",40.2,41.6,39.3,41.5,109700.0],["2022-01-31",41.5,45.6,41.4,45.6,109920.0],["2022-02-01",45.9,46.1,43.7,45.3,90830.0],["2022-02-02",45.7,45.7,42.9,43.1,81160.0],["2022-02-03",42.4,43.0,41.3,42.5,104980.0],["2022-02-04",42.6,43.3,41.7,42.6,76460.0],["2022-02-07",43.0,43.9,41.7,42.0,179310.0],["2022-02-08",41.6,42.8,41.4,42.0,242540.0],["2022-02-09",42.6,45.6,42.5,45.2,120890.0],["2022-02-10",45.1,46.3,44.1,44.5,118230.0],["2022-02-11",44.5,45.8,43.0,43.3,73690.0],["2022-02-14",43.1,45.9,42.9,45.7,125640.0],["2022-02-15",46.5,49.6,46.5,49.3,103290.0],["2022-02-16",49.1,49.6,48.0,49.5,73080.0],["2022-02-17",48.8,49.3,46.5,47.0,68070.0],["2022-02-18",47.0,47.3,45.5,46.3,87730.0],["2022-02-22",46.0,46.2,43.7,44.7,108020.0],["2022-02-23",45.6,45.8,42.4,42.5,66600.0],["2022-02-24",41.0,45.0,40.1,44.8,106490.0],["2022-02-25",45.3,45.8,43.7,45.4,95160.0],["2022-02-28",45.0,47.2,44.6,47.1,120470.0],["2022-03-01",47.0,48.3,45.7,47.8,173070.0],["2022-03-02",46.8,48.5,43.3,48.1,199600.0],["2022-03-03",48.6,50.9,46.8,47.2,119130.0],["2022-03-04",46.6,48.0,45.2,45.5,82130.0],["2022-03-07",45.2,48.3,45.2,47.9,120810.0],["2022-03-08",47.8,49.7,46.9,47.9,114990.0],["2022-03-09",48.6,49.3,45.0,46.3,244330.0],["2022-03-10",44.5,45.5,43.0,45.2,107830.0],["2022-03-11",45.0,45.2,42.4,42.4,76350.0],["2022-03-14",40.8,41.2,37.9,38.2,183470.0],["2022-03-15",38.0,38.4,36.1,37.9,142540.0],["2022-03-16",38.4,40.4,38.1,40.1,137760.0],["2022-03-17",40.0,43.2,39.6,43.2,132140.0],["2022-03-18",42.3,44.5,42.0,43.7,114410.0],["2022-03-21",43.3,44.3,42.2,43.1,127100.0],["2022-03-22",43.1,45.8,43.1,44.9,95360.0],["2022-03-23",44.8,45.0,43.0,43.3,99650.0],["2022-03-24",43.6,43.8,42.6,43.8,103830.0],["2022-03-25",43.6,43.7,41.2,41.5,70960.0],["2022-03-28",41.3,42.0,39.5,40.8,81260.0],["2022-03-29",41.0,42.8,41.0,42.6,73450.0],["2022-03-30",42.6,43.0,41.1,41.2,68570.0],["2022-03-31",42.4,42.4,40.3,40.5,54000.0],["2022-04-01",40.3,41.4,40.1,40.4,56100.0],["2022-04-04",40.4,42.5,40.1,41.5,94620.0],["2022-04-05",42.3,42.3,39.2,39.4,121500.0],["2022-04-06",39.0,39.3,37.3,37.8,106800.0],["2022-04-07",37.8,37.8,35.7,36.7,111630.0],["2022-04-08",37.3,37.3,34.8,35.0,97970.0],["2022-04-11",34.2,35.1,33.7,34.1,88040.0],["2022-04-12",34.7,35.8,33.8,34.4,70520.0],["2022-04-13",34.2,35.0,33.7,34.5,72490.0],["2022-04-14",34.3,34.3,32.6,33.0,107010.0],["2022-04-18",33.1,33.1,32.1,32.6,95610.0],["2022-04-19",32.5,34.1,32.5,33.1,61090.0],["2022-04-20",33.4,33.6,32.1,32.5,78330.0],["2022-04-21",32.8,33.3,31.0,31.1,89550.0],["2022-04-22",30.9,31.3,30.0,30.2,89990.0],["2022-04-25",30.0,31.8,29.8,31.7,88820.0],["2022-04-26",31.3,31.4,29.6,29.7,71850.0],["2022-04-27",29.4,29.8,27.4,27.5,100860.0],["2022-04-28",28.6,29.0,26.7,28.3,139240.0],["2022-04-29",28.0,29.2,27.9,28.5,139360.0],["2022-05-02",29.1,30.2,28.3,30.1,94240.0],["2022-05-03",30.1,30.5,29.2,29.8,80950.0],["2022-05-04",29.6,30.8,28.7,30.6,89790.0],["2022-05-05",27.6,27.6,22.5,23.1,304780.0],["2022-05-06",22.7,23.9,21.5,23.4,191190.0],["2022-05-09",22.6,23.1,22.1,22.4,164750.0],["2022-05-10",22.9,23.3,20.9,21.5,167970.0],["2022-05-11",21.2,22.0,20.0,20.1,133180.0],["2022-05-12",19.7,23.6,19.7,23.5,204230.0],["2022-05-13",23.6,24.9,23.6,24.3,115140.0],["2022-05-16",24.4,25.0,22.7,22.9,120650.0],["2022-05-17",23.2,23.7,22.6,23.5,77920.0],["2022-05-18",22.9,23.5,21.7,21.9,73440.0],["2022-05-19",21.8,22.8,20.9,21.9,135250.0],["2022-05-20",22.4,22.9,21.1,22.1,99990.0],["2022-05-23",22.0,22.0,20.8,21.6,93940.0],["2022-05-24",21.2,21.3,20.2,20.4,94050.0],["2022-05-25",20.1,21.0,20.1,20.9,81160.0],["2022-05-26",20.8,21.7,20.5,20.8,55130.0],["2022-05-27",21.2,21.8,20.8,21.6,129650.0],["2022-05-31",21.8,21.8,20.4,20.6,245810.0],["2022-06-01",21.0,21.2,20.0,20.3,104220.0],["2022-06-02",20.1,21.3,20.0,21.2,82930.0],["2022-06-03",20.8,21.2,20.4,20.8,62040.0],["2022-06-06",20.9,21.5,20.5,21.0,70190.0],["2022-06-07",20.7,21.4,20.6,20.7,75700.0],["2022-06-08",20.3,21.7,20.3,21.0,76370.0],["2022-06-09",20.7,21.1,20.1,20.2,65190.0],["2022-06-10",20.0,20.2,19.3,19.5,68570.0],["2022-06-13",19.0,19.3,17.9,18.2,117260.0],["2022-06-14",18.2,18.3,17.4,18.0,94580.0],["2022-06-15",18.2,19.7,18.1,19.4,91540.0],["2022-06-16",18.6,19.5,18.5,19.0,100230.0],["2022-06-17",19.4,20.2,18.9,19.8,502870.0],["2022-06-21",20.3,20.7,19.8,20.3,81540.0],["2022-06-22",20.2,21.3,19.8,20.7,88640.0],["2022-06-23",21.0,22.1,20.7,22.0,68820.0],["2022-06-24",22.1,22.7,21.7,22.1,90400.0],["2022-06-27",21.8,21.9,20.5,20.7,58540.0],["2022-06-28",20.7,20.8,19.6,19.7,34250.0],["2022-06-29",19.7,19.7,18.6,19.1,49890.0],["2022-06-30",19.0,19.0,18.1,18.9,49050.0],["2022-07-01",18.9,19.7,18.8,19.5,44530.0],["2022-07-05",19.1,20.0,18.4,19.9,52990.0],["2022-07-06",19.8,20.2,19.6,19.7,40440.0],["2022-07-07",19.7,20.6,19.5,20.5,34380.0],["2022-07-08",20.5,21.4,20.4,20.6,60420.0],["2022-07-11",20.4,20.6,18.5,18.8,53050.0],["2022-07-12",18.8,19.2,18.3,19.2,27850.0],["2022-07-13",18.4,19.6,18.4,19.5,28600.0],["2022-07-14",19.4,20.1,18.9,19.5,43520.0],["2022-07-15",20.1,20.3,19.1,20.3,42270.0],["2022-07-18",20.5,20.8,19.8,19.9,52410.0],["2022-07-19",20.2,21.2,20.2,21.0,59020.0],["2022-07-20",21.2,22.1,21.1,21.5,43280.0],["2022-07-21",21.6,22.2,21.3,22.2,32440.0],["2022-07-22",22.0,22.2,21.1,21.3,35710.0],["2022-07-25",21.1,21.4,20.4,20.7,48080.0],["2022-07-26",20.4,20.6,19.9,20.1,36450.0],["2022-07-27",20.1,20.7,19.8,20.7,35540.0],["2022-07-28",20.7,21.7,20.5,21.6,80800.0],["2022-07-29",21.9,22.5,21.6,22.3,49190.0],["2022-08-01",22.3,26.5,22.1,25.9,163060.0],["2022-08-02",25.4,25.4,23.3,23.4,99390.0],["2022-08-03",23.6,25.5,23.2,25.1,65120.0],["2022-08-04",25.3,26.5,24.8,25.2,102740.0],["2022-08-05",25.2,25.5,24.6,24.7,76320.0],["2022-08-08",25.0,26.1,24.9,26.0,77700.0],["2022-08-09",27.3,29.1,26.9,28.2,139960.0],["2022-08-10",29.2,31.5,29.0,31.2,153140.0],["2022-08-11",31.2,31.7,28.1,28.3,119350.0],["2022-08-12",28.5,29.9,28.5,29.8,69340.0],["2022-08-15",30.1,32.2,29.5,31.5,101930.0],["2022-08-16",31.2,31.4,30.1,30.3,66630.0],["2022-08-17",30.3,30.5,29.0,29.1,71430.0],["2022-08-18",29.2,30.6,28.7,30.2,51780.0],["2022-08-19",30.0,30.0,28.1,28.3,57500.0],["2022-08-22",28.5,28.5,26.9,27.0,62530.0],["2022-08-23",26.8,27.7,26.5,26.6,49760.0],["2022-08-24",26.3,27.5,25.8,26.8,31700.0],["2022-08-25",27.3,29.2,26.7,29.2,50490.0],["2022-08-26",29.1,29.1,26.9,27.0,50680.0],["2022-08-29",26.4,28.1,26.1,26.9,29440.0],["2022-08-30",27.2,27.6,26.4,27.2,37000.0],["2022-08-31",27.2,27.7,26.6,27.0,57820.0],["2022-09-01",26.6,26.6,25.2,26.1,66660.0],["2022-09-02",26.2,26.6,25.0,25.3,43230.0],["2022-09-06",25.6,25.9,24.5,24.6,38670.0],["2022-09-07",24.2,25.5,24.2,25.1,40540.0],["2022-09-08",25.0,25.2,24.2,25.1,24730.0],["2022-09-09",25.2,26.1,25.2,25.9,36560.0],["2022-09-12",25.8,27.2,25.8,27.0,40220.0],["2022-09-13",25.9,26.5,25.3,25.9,63260.0],["2022-09-14",25.8,27.5,25.4,26.3,115370.0],["2022-09-15",26.2,27.1,25.6,25.9,52570.0],["2022-09-16",25.4,25.6,24.1,25.2,124430.0],["2022-09-19",24.7,25.3,23.8,24.6,35540.0],["2022-09-20",24.2,24.3,23.3,23.3,32950.0],["2022-09-21",23.5,23.5,22.2,22.3,44100.0],["2022-09-22",22.1,22.1,20.9,21.5,55840.0],["2022-09-23",21.0,21.4,20.3,21.1,70830.0],["2022-09-26",20.7,22.3,20.7,21.2,44480.0],["2022-09-27",21.4,22.3,21.0,21.6,27400.0],["2022-09-28",21.7,23.3,21.6,22.8,40050.0],["2022-09-29",22.4,22.4,20.9,21.3,43750.0],["2022-09-30",21.1,22.2,20.7,20.7,41580.0],["2022-10-03",20.9,21.0,20.4,20.7,34270.0],["2022-10-04",21.4,22.0,21.0,21.9,43650.0],["2022-10-05",21.1,21.7,20.4,21.3,36810.0],["2022-10-06",20.8,21.6,20.8,21.4,23420.0],["2022-10-07",21.1,21.4,20.2,20.4,52950.0],["2022-10-10",20.3,20.3,19.1,19.3,33920.0],["2022-10-11",19.0,19.2,18.1,18.3,45470.0],["2022-10-12",18.2,18.3,17.5,17.9,35600.0],["2022-10-13",17.5,18.2,16.9,18.0,65300.0],["2022-10-14",18.3,18.3,16.8,16.8,46670.0],["2022-10-17",17.1,19.4,17.1,19.1,72180.0],["2022-10-18",19.8,20.8,19.3,19.4,64100.0],["2022-10-19",19.1,19.4,18.3,18.6,29020.0],["2022-10-20",18.6,19.5,18.4,18.6,37860.0],["2022-10-21",18.7,19.8,18.7,19.7,36160.0],["2022-10-24",19.7,19.8,18.8,19.3,31890.0],["2022-10-25",19.4,22.6,19.4,21.7,90220.0],["2022-10-26",21.8,22.2,21.2,21.3,55510.0],["2022-10-27",21.8,22.2,20.7,20.8,65930.0],["2022-10-28",21.0,22.4,20.6,22.3,38210.0],["2022-10-31",22.4,22.7,21.6,22.6,35380.0],["2022-11-01",23.0,23.6,22.8,23.1,37330.0],["2022-11-02",23.0,23.6,21.9,21.9,51580.0],["2022-11-03",20.0,20.0,16.8,16.9,109930.0],["2022-11-04",17.3,17.4,15.0,15.5,113260.0],["2022-11-07",15.8,15.9,15.3,15.4,67630.0],["2022-11-08",15.4,15.6,13.6,14.0,127930.0],["2022-11-09",14.0,14.0,13.0,13.1,57830.0],["2022-11-10",14.1,14.3,13.6,14.1,87110.0],["2022-11-11",14.3,15.5,13.6,15.1,80340.0],["2022-11-14",14.9,15.2,14.5,14.9,42180.0],["2022-11-15",15.7,16.5,15.2,15.4,38570.0],["2022-11-16",15.1,15.1,13.8,14.0,40420.0],["2022-11-17",14.1,14.3,13.6,13.8,41570.0],["2022-11-18",14.0,14.4,13.4,13.4,47760.0],["2022-11-21",13.3,13.4,12.9,13.3,46550.0],["2022-11-22",13.2,13.4,12.8,13.1,34650.0],["2022-11-23",13.0,13.8,12.8,13.8,23650.0],["2022-11-25",13.5,13.7,13.2,13.3,12400.0],["2022-11-28",13.3,13.4,12.6,12.8,39820.0],["2022-11-29",12.7,13.3,12.5,12.7,25120.0],["2022-11-30",12.9,13.1,12.1,12.7,196130.0],["2022-12-01",13.0,13.3,12.6,12.8,71560.0],["2022-12-02",12.8,13.3,12.4,13.2,43460.0],["2022-12-05",13.1,13.5,13.0,13.4,64350.0],["2022-12-06",13.5,13.6,12.8,13.1,57000.0],["2022-12-07",12.8,13.2,12.4,12.4,39970.0],["2022-12-08",12.5,12.9,11.8,12.8,45770.0],["2022-12-09",12.8,12.8,12.1,12.1,28490.0],["2022-12-12",12.0,12.0,10.8,11.1,93200.0],["2022-12-13",11.3,11.8,11.0,11.2,94470.0],["2022-12-14",11.1,11.2,10.4,10.5,87820.0],["2022-12-15",10.3,10.3,9.4,9.5,145620.0],["2022-12-16",9.7,9.9,9.0,9.0,388300.0],["2022-12-19",9.2,9.5,8.3,8.5,93960.0],["2022-12-20",8.5,8.5,7.7,7.7,103890.0],["2022-12-21",7.8,8.7,7.7,8.6,118070.0],["2022-12-22",8.8,8.8,8.0,8.5,68260.0],["2022-12-23",8.3,8.3,7.9,8.3,44430.0],["2022-12-27",8.0,8.2,7.5,7.6,97740.0],["2022-12-28",7.6,7.9,7.5,7.7,74670.0],["2022-12-29",7.7,8.2,7.5,8.2,146800.0],["2022-12-30",8.2,8.5,7.8,8.4,84480.0],["2023-01-03",8.5,9.1,8.5,8.8,67410.0],["2023-01-04",8.9,9.2,8.6,8.7,79450.0],["2023-01-05",8.9,9.0,8.4,8.6,47130.0],["2023-01-06",8.7,9.2,8.2,8.9,54260.0],["2023-01-09",9.5,11.0,9.4,10.1,131550.0],["2023-01-10",10.0,11.4,9.6,10.1,90640.0],["2023-01-11",10.2,11.4,10.2,10.4,100890.0],["2023-01-12",11.0,12.0,10.7,11.9,98430.0],["2023-01-13",11.6,12.0,10.8,11.4,105030.0],["2023-01-17",11.5,11.5,10.9,11.0,61090.0],["2023-01-18",11.4,11.7,11.0,11.1,70680.0],["2023-01-19",11.1,11.1,9.6,9.6,101020.0],["2023-01-20",9.8,10.5,9.2,9.7,168030.0],["2023-01-23",9.7,10.5,9.5,10.3,81560.0],["2023-01-24",10.1,10.8,10.1,10.4,46330.0],["2023-01-25",10.4,10.7,9.9,10.6,49420.0],["2023-01-26",10.8,11.5,10.8,11.1,54800.0],["2023-01-27",11.2,11.8,10.9,11.7,81750.0],["2023-01-30",11.7,11.8,11.1,11.2,69560.0],["2023-01-31",11.2,11.6,11.2,11.6,39710.0],["2023-02-01",11.4,12.0,11.4,11.8,56050.0],["2023-02-02",11.9,13.0,11.9,12.5,88470.0],["2023-02-03",12.1,12.8,11.8,11.8,54510.0],["2023-02-06",11.8,12.0,11.2,11.3,50600.0],["2023-02-07",11.3,11.5,10.6,11.3,61260.0],["2023-02-08",11.0,11.6,10.7,10.7,32350.0],["2023-02-09",10.8,11.0,9.6,9.6,72190.0],["2023-02-10",9.9,9.9,9.3,9.5,53490.0],["2023-02-13",9.5,9.7,9.0,9.5,42080.0],["2023-02-14",9.4,9.8,9.0,9.4,42360.0],["2023-02-15",9.3,9.9,9.3,9.8,59290.0],["2023-02-16",9.8,9.9,9.3,9.4,32290.0],["2023-02-17",9.6,9.7,9.0,9.5,47440.0],["2023-02-21",9.6,9.6,9.0,9.1,55830.0],["2023-02-22",9.2,9.4,9.0,9.1,29260.0],["2023-02-23",9.1,9.4,8.9,9.0,35350.0],["2023-02-24",9.0,9.3,8.5,8.8,47510.0],["2023-02-27",8.8,9.0,8.6,8.7,39360.0],["2023-02-28",8.8,9.1,8.7,9.0,32960.0],["2023-03-01",9.0,9.1,8.5,8.5,41340.0],["2023-03-02",8.3,8.3,7.5,8.1,135700.0],["2023-03-03",8.0,8.4,8.0,8.2,47170.0],["2023-03-06",8.2,8.9,8.2,8.3,41400.0],["2023-03-07",8.3,8.5,8.0,8.2,45270.0],["2023-03-08",8.2,8.4,7.9,7.9,41650.0],["2023-03-09",8.0,8.1,7.5,7.5,54740.0],["2023-03-10",7.6,7.8,6.3,6.6,136110.0],["2023-03-13",6.6,6.8,6.4,6.6,49620.0],["2023-03-14",6.7,6.7,6.2,6.3,82010.0],["2023-03-15",6.4,6.4,6.0,6.1,79770.0],["2023-03-16",6.1,6.3,6.1,6.3,86870.0],["2023-03-17",6.3,6.4,6.1,6.2,115970.0],["2023-03-20",6.3,6.3,5.9,6.0,72810.0],["2023-03-21",6.0,6.1,5.9,6.0,81210.0],["2023-03-22",6.2,6.2,5.9,6.0,55510.0],["2023-03-23",6.0,6.1,5.8,5.9,53710.0],["2023-03-24",5.9,5.9,5.5,5.7,75020.0],["2023-03-27",5.8,5.9,5.7,5.8,56360.0],["2023-03-28",5.8,5.8,5.7,5.8,37660.0],["2023-03-29",5.8,5.9,5.7,5.8,75430.0],["2023-03-30",5.8,5.8,5.7,5.7,45430.0],["2023-03-31",5.7,5.9,5.7,5.8,58880.0],["2023-04-03",5.9,5.9,5.5,5.5,62260.0],["2023-04-04",5.7,5.7,5.3,5.3,92210.0],["2023-04-05",5.3,5.4,4.8,4.9,147610.0],["2023-04-06",4.9,5.8,4.7,5.7,91850.0],["2023-04-10",5.8,6.1,5.6,6.0,104250.0],["2023-04-11",6.3,6.3,6.0,6.1,52250.0],["2023-04-12",6.1,6.1,5.8,5.9,38620.0],["2023-04-13",5.9,6.9,5.9,6.5,136700.0],["2023-04-14",6.5,6.7,6.4,6.5,48790.0],["2023-04-17",6.5,7.0,6.3,6.6,62780.0],["2023-04-18",6.7,6.9,6.2,6.5,48720.0],["2023-04-19",6.5,6.6,6.3,6.5,40530.0],["2023-04-20",6.5,6.5,5.8,5.9,58010.0],["2023-04-21",6.3,6.7,6.0,6.6,113240.0],["2023-04-24",6.6,7.0,6.3,6.4,26340.0],["2023-04-25",6.7,6.7,6.1,6.1,30550.0],["2023-04-26",6.1,6.2,5.8,5.8,31910.0],["2023-04-27",5.8,6.1,5.7,6.1,26290.0],["2023-04-28",5.8,6.5,5.8,6.0,26710.0],["2023-05-01",5.9,6.0,5.8,5.8,35330.0],["2023-05-02",5.9,5.9,5.6,5.6,31460.0],["2023-05-03",5.7,5.8,5.4,5.4,77660.0],["2023-05-04",6.5,9.1,6.4,8.3,1808560.0],["2023-05-05",8.3,9.0,7.8,8.9,222160.0],["2023-05-08",9.0,12.3,8.9,11.8,553060.0],["2023-05-09",11.5,11.7,10.0,10.5,202280.0],["2023-05-10",10.2,10.4,9.6,9.7,99730.0],["2023-05-11",9.5,9.7,8.7,9.2,107430.0],["2023-05-12",9.1,9.3,8.8,9.2,56050.0],["2023-05-15",9.2,10.5,9.0,10.4,80910.0],["2023-05-16",10.6,10.6,10.1,10.1,75840.0],["2023-05-17",10.1,10.8,10.0,10.7,84560.0],["2023-05-18",10.8,11.5,10.4,10.8,150020.0],["2023-05-19",10.7,11.3,10.3,10.4,80830.0],["2023-05-22",10.3,10.4,9.5,10.2,110040.0],["2023-05-23",9.8,10.5,9.8,9.9,81190.0],["2023-05-24",9.8,10.3,9.7,10.0,76920.0],["2023-05-25",10.1,10.1,9.0,9.6,55890.0],["2023-05-26",9.5,10.5,9.2,10.1,63320.0],["2023-05-30",10.1,11.0,9.8,10.7,125050.0],["2023-05-31",10.8,11.4,10.3,10.7,85550.0],["2023-06-01",10.5,10.8,10.0,10.5,72310.0],["2023-06-02",11.0,11.5,10.3,10.9,112720.0],["2023-06-05",10.7,11.1,9.9,10.0,79070.0],["2023-06-06",10.0,10.4,9.8,10.0,59180.0],["2023-06-07",9.9,10.2,9.4,9.5,92780.0],["2023-06-08",9.4,9.7,8.5,8.8,153390.0],["2023-06-09",8.7,8.8,8.5,8.5,53850.0],["2023-06-12",8.5,9.1,7.6,9.0,154250.0],["2023-06-13",9.1,9.4,8.2,9.3,95590.0],["2023-06-14",9.5,9.5,8.5,8.7,82240.0],["2023-06-15",8.6,8.9,8.4,8.7,92450.0],["2023-06-16",8.9,8.9,8.2,8.3,193650.0],["2023-06-20",8.3,8.3,7.8,8.0,97440.0],["2023-06-21",8.0,8.1,7.3,7.3,114060.0],["2023-06-22",7.3,7.6,7.0,7.6,89220.0],["2023-06-23",7.5,7.9,6.6,6.6,1330190.0],["2023-06-26",6.9,6.9,5.7,6.4,241390.0],["2023-06-27",6.5,6.6,5.7,5.7,212750.0],["2023-06-28",5.7,6.1,5.7,6.0,166190.0],["2023-06-29",5.9,6.8,5.9,6.5,127500.0],["2023-06-30",6.3,6.6,6.2,6.4,84210.0],["2023-07-03",6.7,7.4,6.6,7.3,99250.0],["2023-07-05",7.2,7.3,6.8,6.9,64660.0],["2023-07-06",6.7,6.8,6.4,6.5,53030.0],["2023-07-07",6.6,6.9,6.4,6.4,58670.0],["2023-07-10",6.3,7.0,6.1,6.9,100060.0],["2023-07-11",6.8,7.3,6.8,7.1,38810.0],["2023-07-12",7.2,8.0,7.1,7.7,87250.0],["2023-07-13",7.8,8.5,7.5,8.1,62460.0],["2023-07-14",8.0,8.2,7.6,7.7,48820.0],["2023-07-17",7.6,8.0,7.4,7.6,28630.0],["2023-07-18",7.5,8.1,7.4,7.9,34730.0],["2023-07-19",7.8,8.5,7.6,8.2,81710.0],["2023-07-20",7.8,8.5,7.8,8.4,49100.0],["2023-07-21",8.4,8.5,7.9,8.1,26890.0],["2023-07-24",7.8,7.9,7.1,7.2,85970.0],["2023-07-25",7.2,7.5,7.0,7.0,38880.0],["2023-07-26",7.0,7.6,7.0,7.2,64710.0],["2023-07-27",7.2,8.2,6.3,6.7,158580.0],["2023-07-28",6.8,7.4,6.7,7.3,59910.0],["2023-07-31",7.3,7.8,7.3,7.7,44640.0],["2023-08-01",7.6,7.7,7.1,7.5,57030.0],["2023-08-02",7.0,7.8,6.9,7.4,69010.0],["2023-08-03",7.7,9.4,7.6,8.7,253540.0],["2023-08-04",8.4,9.0,8.2,8.6,67300.0],["2023-08-07",8.4,8.6,7.6,7.8,61610.0],["2023-08-08",7.6,7.7,7.2,7.3,54540.0],["2023-08-09",7.2,7.3,6.5,6.6,88460.0],["2023-08-10",6.6,6.9,6.6,6.6,41870.0],["2023-08-11",6.6,6.9,6.5,6.6,37990.0],["2023-08-14",6.5,6.7,6.5,6.5,36220.0],["2023-08-15",6.3,6.5,6.0,6.2,49990.0],["2023-08-16",6.2,6.3,5.8,5.9,23790.0],["2023-08-17",5.9,6.2,5.8,6.0,33070.0],["2023-08-18",5.7,6.0,5.7,5.8,26940.0],["2023-08-21",5.8,5.9,5.5,5.6,38240.0],["2023-08-22",5.7,6.5,5.7,6.2,70940.0],["2023-08-23",6.2,6.3,6.1,6.2,25170.0],["2023-08-24",6.3,6.3,6.1,6.2,21450.0],["2023-08-25",6.2,6.5,6.1,6.3,15560.0],["2023-08-28",6.3,6.5,6.1,6.3,20210.0],["2023-08-29",6.1,6.5,6.1,6.2,20280.0],["2023-08-30",6.1,6.8,6.1,6.7,37340.0],["2023-08-31",6.6,7.0,6.3,6.4,42930.0],["2023-09-01",6.6,6.6,6.3,6.3,38640.0],["2023-09-05",6.3,6.3,5.8,5.8,37180.0],["2023-09-06",5.8,5.9,5.4,5.5,66620.0],["2023-09-07",5.4,5.4,4.8,4.8,129750.0],["2023-09-08",5.0,5.2,4.8,5.0,59580.0],["2023-09-11",4.8,5.0,4.5,4.6,112320.0],["2023-09-12",4.7,5.1,4.6,4.9,50080.0],["2023-09-13",5.0,5.0,4.6,4.6,56360.0],["2023-09-14",4.7,5.0,4.6,4.7,61870.0],["2023-09-15",4.7,4.8,4.4,4.4,142860.0],["2023-09-18",4.5,4.6,4.1,4.1,114280.0],["2023-09-19",4.2,4.4,3.9,4.0,85970.0],["2023-09-20",4.0,4.6,4.0,4.2,86440.0],["2023-09-21",4.2,4.3,3.9,4.0,72360.0],["2023-09-22",4.1,4.1,3.9,4.0,42570.0],["2023-09-25",4.0,4.2,3.9,3.9,26480.0],["2023-09-26",4.0,4.1,3.9,3.9,36540.0],["2023-09-27",3.9,4.1,3.8,4.1,47810.0],["2023-09-28",4.1,4.2,4.0,4.0,22260.0],["2023-09-29",4.0,4.4,4.0,4.2,32320.0],["2023-10-02",4.5,4.6,4.2,4.2,43590.0],["2023-10-03",4.2,4.3,4.0,4.0,17850.0],["2023-10-04",4.0,4.1,4.0,4.1,23110.0],["2023-10-05",4.0,4.1,3.9,3.9,26150.0],["2023-10-06",4.0,4.4,3.9,4.1,51760.0],["2023-10-09",4.2,4.3,4.0,4.2,24880.0],["2023-10-10",4.1,4.5,4.1,4.3,33350.0],["2023-10-11",4.2,4.3,4.1,4.1,17780.0],["2023-10-12",4.1,4.1,3.9,4.0,48120.0],["2023-10-13",4.0,4.1,3.8,4.0,39380.0],["2023-10-16",4.0,4.1,3.9,3.9,23610.0],["2023-10-17",3.9,4.2,3.9,4.0,31860.0],["2023-10-18",4.0,4.1,3.8,3.8,22340.0],["2023-10-19",3.8,3.9,3.5,3.5,67680.0],["2023-10-20",3.5,3.6,3.4,3.5,37500.0],["2023-10-23",3.6,3.6,3.5,3.5,23800.0],["2023-10-24",3.6,3.6,3.4,3.4,32760.0],["2023-10-25",3.4,3.4,3.2,3.3,33100.0],["2023-10-26",3.3,3.3,3.1,3.2,34070.0],["2023-10-27",3.1,3.2,3.0,3.1,65520.0],["2023-10-30",3.1,3.5,3.1,3.3,25370.0],["2023-10-31",3.5,4.7,3.4,4.5,183700.0],["2023-11-01",4.4,4.4,4.0,4.4,76730.0],["2023-11-02",4.3,6.0,4.2,5.2,198790.0],["2023-11-03",3.5,4.0,3.0,3.7,344010.0],["2023-11-06",3.6,3.6,3.4,3.4,73200.0],["2023-11-07",3.2,3.4,3.1,3.2,120420.0],["2023-11-08",3.2,3.3,3.1,3.1,56970.0],["2023-11-09",3.1,3.1,2.8,2.8,109690.0],["2023-11-10",2.8,2.8,2.5,2.6,134660.0],["2023-11-13",2.6,2.8,2.5,2.5,73970.0],["2023-11-14",2.5,2.7,2.5,2.6,115280.0],["2023-11-15",2.6,2.7,2.5,2.6,71660.0],["2023-11-16",2.7,2.7,2.5,2.5,90660.0],["2023-11-17",2.5,2.5,2.4,2.4,167810.0],["2023-11-20",2.4,2.5,2.1,2.2,234120.0],["2023-11-21",2.2,2.2,2.0,2.0,162570.0],["2023-11-22",2.0,2.1,1.8,1.9,182640.0],["2023-11-24",1.9,2.0,1.7,1.9,98080.0],["2023-11-27",1.9,2.4,1.9,2.3,397690.0],["2023-11-28",2.3,2.5,2.2,2.3,160360.0],["2023-11-29",2.3,2.4,2.2,2.3,81650.0],["2023-11-30",2.3,2.3,2.2,2.2,55630.0],["2023-12-01",2.2,2.4,2.1,2.4,97440.0],["2023-12-04",2.4,2.7,2.4,2.5,79960.0],["2023-12-05",2.5,2.5,2.4,2.4,53750.0],["2023-12-06",2.5,2.5,2.4,2.5,31590.0],["2023-12-07",2.4,2.5,2.4,2.4,67200.0],["2023-12-08",2.5,2.6,2.4,2.6,57400.0],["2023-12-11",2.5,2.6,2.4,2.5,64700.0],["2023-12-12",2.4,2.5,2.3,2.3,56120.0],["2023-12-13",2.4,2.5,2.0,2.5,75890.0],["2023-12-14",2.5,2.9,2.4,2.7,119140.0],["2023-12-15",2.8,2.8,2.4,2.4,66770.0],["2023-12-18",2.4,2.6,2.4,2.4,44600.0],["2023-12-19",2.4,2.5,2.3,2.4,43270.0],["2023-12-20",2.4,2.4,2.2,2.3,60920.0],["2023-12-21",2.3,2.3,2.2,2.2,37920.0],["2023-12-22",2.2,2.3,2.1,2.2,67450.0],["2023-12-26",2.2,2.5,2.2,2.2,134950.0],["2023-12-27",2.3,2.5,2.2,2.4,126510.0],["2023-12-28",2.4,2.6,2.2,2.2,148410.0],["2023-12-29",2.2,2.3,2.1,2.2,98700.0],["2024-01-02",2.2,2.4,2.2,2.3,39970.0],["2024-01-03",2.3,2.3,2.1,2.2,35080.0],["2024-01-04",2.2,2.3,2.1,2.2,35520.0],["2024-01-05",2.2,2.2,2.0,2.0,61500.0],["2024-01-08",2.0,2.2,2.0,2.2,33300.0],["2024-01-09",2.3,2.3,2.1,2.2,23250.0],["2024-01-10",2.3,2.3,2.0,2.0,45260.0],["2024-01-11",2.0,2.1,2.0,2.0,45950.0],["2024-01-12",2.1,2.1,1.9,1.9,91470.0],["2024-01-16",1.9,1.9,1.9,1.9,90000.0],["2024-01-17",1.9,1.9,1.8,1.8,64960.0],["2024-01-18",1.9,1.9,1.8,1.8,19830.0],["2024-01-19",1.8,1.8,1.8,1.8,41640.0],["2024-01-22",1.8,1.9,1.6,1.8,154200.0],["2024-01-23",1.9,2.0,1.8,1.9,82670.0],["2024-01-24",1.92,2.86,1.87,2.44,536100.0],["2024-01-25",2.41,2.43,1.9,2.07,239700.0],["2024-01-26",2.04,2.3,2.04,2.3,137600.0],["2024-01-29",2.33,2.38,2.12,2.38,146800.0],["2024-01-30",2.29,2.41,2.25,2.28,113800.0],["2024-01-31",2.29,2.35,2.18,2.19,54900.0],["2024-02-01",2.2,2.26,2.1,2.22,32900.0],["2024-02-02",2.22,2.35,2.15,2.33,69800.0],["2024-02-05",2.3,2.58,2.22,2.57,91600.0],["2024-02-06",2.52,2.69,2.52,2.62,84400.0],["2024-02-07",2.63,2.65,2.52,2.56,66500.0],["2024-02-08",2.55,2.64,2.32,2.53,71100.0],["2024-02-09",2.52,2.74,2.52,2.61,75500.0],["2024-02-12",2.67,3.1,2.66,2.86,131400.0],["2024-02-13",2.84,2.85,2.54,2.6,104500.0],["2024-02-14",2.64,3.0,2.61,2.88,57600.0],["2024-02-15",2.89,3.72,2.89,3.61,221100.0],["2024-02-16",3.68,3.74,3.25,3.39,128100.0],["2024-02-20",3.33,3.44,3.1,3.32,87900.0],["2024-02-21",3.22,3.3,3.1,3.13,44300.0],["2024-02-22",3.17,3.26,2.68,2.74,139400.0],["2024-02-23",2.62,2.72,2.08,2.26,167700.0],["2024-02-26",2.27,2.31,2.09,2.09,85000.0],["2024-02-27",2.19,2.27,2.13,2.2,92700.0],["2024-02-28",2.22,2.39,2.15,2.23,101500.0],["2024-02-29",2.41,3.26,2.37,3.04,542400.0],["2024-03-01",3.1,3.46,2.9,3.33,184400.0],["2024-03-04",3.36,3.49,3.2,3.22,101600.0],["2024-03-05",3.2,3.21,2.84,2.89,81700.0],["2024-03-06",2.84,2.92,2.6,2.71,80300.0],["2024-03-07",2.74,3.27,2.74,3.03,123900.0],["2024-03-08",3.02,3.63,3.02,3.51,197600.0],["2024-03-11",3.55,3.65,3.39,3.39,108000.0],["2024-03-12",3.41,3.43,3.02,3.09,112400.0],["2024-03-13",3.09,3.33,3.0,3.02,34500.0],["2024-03-14",3.01,3.1,2.75,2.79,180600.0],["2024-03-15",2.76,2.94,2.7,2.86,87600.0],["2024-03-18",2.91,2.99,2.81,2.84,85900.0],["2024-03-19",2.78,2.94,2.78,2.9,115600.0],["2024-03-20",2.9,3.05,2.9,3.04,26500.0],["2024-03-21",3.06,3.24,3.04,3.16,50900.0],["2024-03-22",3.12,3.12,2.88,2.97,107100.0],["2024-03-25",3.0,3.08,2.85,2.92,109200.0],["2024-03-26",2.95,3.01,2.83,2.86,79100.0],["2024-03-27",2.87,3.0,2.8,2.86,44300.0],["2024-03-28",2.81,3.12,2.77,2.8,88500.0],["2024-04-01",2.79,2.9,2.71,2.78,101200.0],["2024-04-02",2.75,2.83,2.65,2.72,53000.0],["2024-04-03",2.68,2.8,2.67,2.78,74800.0],["2024-04-04",2.82,2.83,2.65,2.67,46600.0],["2024-04-05",2.68,2.74,2.54,2.55,40700.0],["2024-04-08",2.6,2.74,2.58,2.7,45800.0],["2024-04-09",2.7,2.84,2.62,2.64,79600.0],["2024-04-10",2.55,2.7,2.54,2.55,47100.0],["2024-04-11",2.56,2.59,2.45,2.47,29200.0],["2024-04-12",2.5,2.58,2.31,2.32,32900.0],["2024-04-15",2.31,2.41,2.29,2.32,43700.0],["2024-04-16",2.3,2.4,2.22,2.25,19100.0],["2024-04-17",2.29,2.41,2.29,2.32,23100.0],["2024-04-18",2.33,2.5,2.29,2.42,61600.0],["2024-04-19",2.55,3.17,2.51,3.0,331100.0],["2024-04-22",3.0,3.13,2.92,3.0,103700.0],["2024-04-23",2.97,3.1,2.93,3.05,33800.0],["2024-04-24",3.0,3.28,3.0,3.23,77800.0],["2024-04-25",3.15,3.7,3.08,3.53,110900.0],["2024-04-26",3.53,4.2,3.5,3.85,125300.0],["2024-04-29",3.86,4.56,3.86,4.18,227100.0],["2024-04-30",4.23,4.23,3.93,4.03,64800.0],["2024-05-01",3.98,4.12,3.86,4.02,46200.0],["2024-05-02",4.02,4.07,3.87,4.01,24400.0],["2024-05-03",4.06,4.28,3.59,3.66,147700.0],["2024-05-06",3.66,4.09,3.64,3.84,78200.0],["2024-05-07",3.92,3.98,3.71,3.81,90500.0],["2024-05-08",3.89,4.08,3.71,3.75,73400.0],["2024-05-09",3.76,3.98,3.7,3.84,133900.0],["2024-05-10",4.59,5.78,4.58,5.03,1663900.0],["2024-05-13",5.17,5.29,4.87,5.05,215200.0],["2024-05-14",5.1,5.59,5.04,5.23,220500.0],["2024-05-15",5.28,5.62,5.1,5.57,110700.0],["2024-05-16",5.63,6.54,5.5,6.43,219200.0],["2024-05-17",6.5,7.64,6.4,7.14,441700.0],["2024-05-20",7.11,7.63,5.93,6.11,341300.0],["2024-05-21",6.05,6.74,6.03,6.6,199100.0],["2024-05-22",6.73,7.31,6.6,6.74,282000.0],["2024-05-23",6.88,7.01,6.26,6.59,163500.0],["2024-05-24",6.66,7.63,6.66,7.5,255300.0],["2024-05-28",7.67,8.94,7.58,8.78,364000.0],["2024-05-29",8.8,8.99,8.18,8.55,157600.0],["2024-05-30",8.58,10.19,8.36,9.81,454000.0],["2024-05-31",9.86,11.17,9.46,9.66,943100.0],["2024-06-03",9.9,9.92,8.24,8.49,458200.0],["2024-06-04",8.4,8.86,8.02,8.32,207300.0],["2024-06-05",8.32,8.32,7.43,7.95,201800.0],["2024-06-06",8.0,9.0,8.0,8.54,239600.0],["2024-06-07",8.58,8.67,7.73,7.86,319300.0],["2024-06-10",7.99,8.05,7.42,7.93,255100.0],["2024-06-11",7.77,8.22,7.53,7.83,193000.0],["2024-06-12",7.93,8.6,7.84,8.31,190800.0],["2024-06-13",8.38,9.74,8.21,9.57,282900.0],["2024-06-14",9.69,9.93,9.06,9.19,301000.0],["2024-06-17",8.96,9.12,8.18,8.26,200900.0],["2024-06-18",8.16,9.07,7.91,8.73,144000.0],["2024-06-20",8.75,9.51,8.7,9.32,153800.0],["2024-06-21",9.6,9.72,9.12,9.55,231500.0],["2024-06-24",9.48,11.0,9.47,10.17,327900.0],["2024-06-25",10.06,10.49,9.7,10.17,146800.0],["2024-06-26",10.28,10.65,9.78,10.3,115400.0],["2024-06-27",10.5,10.61,9.9,10.42,94300.0],["2024-06-28",10.55,10.87,9.92,10.66,165100.0],["2024-07-01",10.84,13.42,10.25,12.81,836200.0],["2024-07-02",12.6,12.6,11.0,11.61,464800.0],["2024-07-03",11.74,12.45,11.56,11.69,161500.0],["2024-07-05",11.66,12.0,10.0,10.95,373800.0],["2024-07-08",10.71,11.3,10.64,10.77,139500.0],["2024-07-09",10.77,11.99,10.61,10.8,173500.0],["2024-07-10",10.85,11.19,10.54,10.98,139600.0],["2024-07-11",11.16,11.9,10.98,11.58,251100.0],["2024-07-12",11.56,12.89,11.3,12.25,214800.0],["2024-07-15",12.25,12.29,11.3,12.26,243200.0],["2024-07-16",12.38,12.87,12.01,12.12,173100.0],["2024-07-17",11.86,12.21,11.34,11.37,128300.0],["2024-07-18",11.5,11.75,10.26,10.53,311600.0],["2024-07-19",10.26,10.37,9.74,9.9,143700.0],["2024-07-22",9.94,10.07,9.61,9.9,147800.0],["2024-07-23",9.98,10.32,9.89,10.11,144100.0],["2024-07-24",10.11,10.2,9.26,9.36,122700.0],["2024-07-25",9.35,10.0,9.26,9.91,108900.0],["2024-07-26",10.09,10.36,9.59,9.75,96000.0],["2024-07-29",9.7,9.97,9.01,9.26,135200.0],["2024-07-30",9.26,9.44,8.94,9.18,71400.0],["2024-07-31",9.34,9.94,9.17,9.53,94400.0],["2024-08-01",9.62,9.67,8.91,9.27,108300.0],["2024-08-02",8.82,9.26,8.52,9.03,135900.0],["2024-08-05",8.27,8.85,8.05,8.53,128100.0],["2024-08-06",8.59,8.61,8.16,8.21,86600.0],["2024-08-07",8.38,8.8,7.85,7.97,216600.0],["2024-08-08",8.85,10.84,8.85,9.85,390000.0],["2024-08-09",10.04,10.27,9.55,10.21,131100.0],["2024-08-12",10.25,10.82,10.01,10.18,191200.0],["2024-08-13",10.21,11.5,10.21,11.45,330400.0],["2024-08-14",11.45,12.12,11.1,11.15,268600.0],["2024-08-15",11.59,11.89,11.37,11.73,162000.0],["2024-08-16",11.65,12.32,11.57,11.94,187500.0],["2024-08-19",12.02,13.08,11.93,13.08,226400.0],["2024-08-20",13.3,13.3,12.27,13.16,191500.0],["2024-08-21",13.28,13.75,12.67,12.93,200700.0],["2024-08-22",12.77,13.02,12.22,12.58,113100.0],["2024-08-23",12.45,13.37,12.41,13.02,175100.0],["2024-08-26",13.23,13.67,12.85,13.5,182800.0],["2024-08-27",13.26,13.75,12.85,13.74,148400.0],["2024-08-28",13.8,13.89,12.88,13.19,162100.0],["2024-08-29",13.23,13.86,13.16,13.82,195300.0],["2024-08-30",14.0,14.7,13.6,14.59,233400.0],["2024-09-03",14.55,14.55,13.41,13.79,292100.0],["2024-09-04",13.67,15.35,13.3,15.27,324000.0],["2024-09-05",15.4,15.61,14.69,14.93,187900.0],["2024-09-06",15.02,15.44,14.23,14.39,137300.0],["2024-09-09",14.62,15.56,14.21,15.56,238400.0],["2024-09-10",15.56,15.98,15.1,15.57,191000.0],["2024-09-11",15.57,16.4,14.98,16.35,224400.0],["2024-09-12",16.45,18.36,15.82,18.01,536700.0],["2024-09-13",18.08,18.15,17.24,17.77,256600.0],["2024-09-16",17.71,18.0,16.94,17.49,192400.0],["2024-09-17",18.22,18.25,16.79,16.87,328600.0],["2024-09-18",16.8,18.65,16.73,17.55,264500.0],["2024-09-19",18.32,18.48,17.38,18.11,209700.0],["2024-09-20",18.11,18.24,17.52,17.69,157800.0],["2024-09-23",17.29,17.61,16.8,17.17,161000.0],["2024-09-24",17.3,18.87,16.92,18.55,230200.0],["2024-09-25",18.5,19.04,18.07,18.21,176800.0],["2024-09-26",18.64,18.9,17.58,17.71,149100.0],["2024-09-27",17.75,17.82,16.92,17.49,189400.0],["2024-09-30",17.53,17.83,15.82,16.33,268200.0],["2024-10-01",16.31,16.52,15.92,16.07,121100.0],["2024-10-02",15.83,16.61,15.31,16.2,127100.0],["2024-10-03",16.09,16.36,15.66,16.06,80100.0],["2024-10-04",16.2,16.51,15.65,16.48,135600.0],["2024-10-07",16.4,16.72,16.13,16.61,106900.0],["2024-10-08",16.6,17.6,16.25,17.56,163100.0],["2024-10-09",17.71,19.65,17.41,19.2,311200.0],["2024-10-10",19.07,19.1,18.3,18.82,155100.0],["2024-10-11",18.96,19.97,18.83,19.54,181300.0],["2024-10-14",19.53,19.58,18.53,18.72,155700.0],["2024-10-15",18.53,18.76,18.23,18.46,127400.0],["2024-10-16",18.55,20.67,18.31,19.63,266700.0],["2024-10-17",19.74,19.74,18.83,19.68,160700.0],["2024-10-18",19.96,20.5,18.61,19.31,208100.0],["2024-10-21",19.38,19.67,19.07,19.67,93900.0],["2024-10-22",19.58,20.08,19.4,19.52,69400.0],["2024-10-23",19.55,19.74,18.79,19.26,110000.0],["2024-10-24",19.4,19.86,19.07,19.74,96900.0],["2024-10-25",19.77,20.37,19.54,19.64,135800.0],["2024-10-28",19.77,20.31,19.66,19.84,141800.0],["2024-10-29",19.81,20.11,17.87,17.96,251500.0],["2024-10-30",17.78,18.41,17.59,17.65,165100.0],["2024-10-31",17.45,17.45,16.12,16.84,335600.0],["2024-11-01",16.86,17.42,16.7,17.38,136500.0],["2024-11-04",17.11,17.31,16.52,16.64,122100.0],["2024-11-05",16.63,17.54,16.63,17.05,166500.0],["2024-11-06",17.48,17.48,16.11,16.28,203700.0],["2024-11-07",16.5,17.39,16.1,17.06,271000.0],["2024-11-08",17.06,18.51,16.75,18.2,238100.0],["2024-11-11",18.5,19.75,17.71,19.66,216000.0],["2024-11-12",19.73,19.74,18.05,18.16,352200.0],["2024-11-13",13.6,13.95,10.52,10.83,1583400.0],["2024-11-14",11.44,13.12,11.4,12.31,909700.0],["2024-11-15",11.82,12.8,11.55,11.88,360000.0],["2024-11-18",12.2,13.48,12.2,12.84,416000.0],["2024-11-19",12.78,13.24,12.5,12.81,241500.0],["2024-11-20",12.8,12.84,12.25,12.42,193700.0],["2024-11-21",12.42,12.6,11.9,12.21,197000.0],["2024-11-22",12.26,12.57,12.03,12.17,126000.0],["2024-11-25",12.03,12.83,11.68,12.59,251800.0],["2024-11-26",12.49,12.78,12.11,12.24,144300.0],["2024-11-27",12.44,12.58,11.82,11.98,136600.0],["2024-11-29",12.03,12.42,11.94,11.94,86000.0],["2024-12-02",11.98,12.64,11.98,12.29,276100.0],["2024-12-03",12.24,12.96,11.88,12.73,237500.0],["2024-12-04",12.7,12.83,12.07,12.32,147200.0],["2024-12-05",12.1,12.13,10.93,11.04,278600.0],["2024-12-06",10.91,11.32,10.84,10.99,173600.0],["2024-12-09",10.97,11.06,10.39,10.45,185800.0],["2024-12-10",10.33,10.8,10.26,10.61,143800.0],["2024-12-11",10.65,11.09,10.36,10.93,108400.0],["2024-12-12",10.87,11.5,10.8,11.21,122900.0],["2024-12-13",11.23,11.4,10.86,10.95,92900.0],["2024-12-16",10.68,11.19,10.68,11.12,124600.0],["2024-12-17",10.99,11.08,10.77,11.01,109400.0],["2024-12-18",11.04,11.87,11.04,11.18,229400.0],["2024-12-19",11.01,11.72,10.87,10.88,163600.0],["2024-12-20",10.56,11.07,10.56,10.81,255900.0],["2024-12-23",10.7,10.79,10.18,10.28,153900.0],["2024-12-24",10.24,10.52,10.24,10.37,41900.0],["2024-12-26",10.24,10.87,10.1,10.76,143300.0],["2024-12-27",10.77,10.92,10.18,10.41,96100.0],["2024-12-30",10.28,10.46,9.85,10.38,110800.0],["2024-12-31",10.39,10.6,10.17,10.26,106700.0],["2025-01-02",10.3,10.61,10.14,10.27,106500.0],["2025-01-03",10.3,10.44,10.19,10.39,68600.0],["2025-01-06",10.45,11.42,10.45,11.23,144400.0],["2025-01-07",11.4,12.01,10.82,11.7,192200.0],["2025-01-08",11.54,11.69,10.65,11.26,108100.0],["2025-01-10",11.11,11.22,10.75,11.11,116400.0],["2025-01-13",10.92,10.92,10.42,10.6,111000.0],["2025-01-14",10.76,10.94,10.45,10.59,98100.0],["2025-01-15",10.9,11.78,10.7,11.62,164500.0],["2025-01-16",11.76,11.92,11.13,11.19,64800.0],["2025-01-17",11.31,11.6,11.28,11.38,89300.0],["2025-01-21",11.51,11.64,11.29,11.61,76000.0],["2025-01-22",11.58,12.23,11.58,11.98,127200.0],["2025-01-23",11.99,12.5,11.84,12.39,83200.0],["2025-01-24",12.38,12.58,12.16,12.28,90700.0],["2025-01-27",12.04,12.04,10.98,11.54,119600.0],["2025-01-28",11.45,12.11,10.98,12.02,117100.0],["2025-01-29",12.06,12.06,11.46,11.65,72900.0],["2025-01-30",11.77,12.24,11.69,12.13,68900.0],["2025-01-31",12.11,12.39,12.06,12.11,61400.0],["2025-02-03",11.69,11.92,11.23,11.81,67900.0],["2025-02-04",11.91,12.72,11.5,12.58,129200.0],["2025-02-05",12.55,13.25,12.55,13.15,149200.0],["2025-02-06",13.15,13.45,12.39,12.92,175400.0],["2025-02-07",13.01,13.15,12.25,12.49,94000.0],["2025-02-10",12.6,13.21,12.6,12.81,132100.0],["2025-02-11",12.58,12.83,12.5,12.7,70600.0],["2025-02-12",12.55,13.78,12.4,13.62,151000.0],["2025-02-13",13.7,13.8,12.91,13.12,140500.0],["2025-02-14",13.12,13.42,12.8,12.91,65700.0],["2025-02-18",13.29,13.35,12.43,12.57,127000.0],["2025-02-19",12.94,12.94,11.42,11.82,250400.0],["2025-02-20",10.5,12.57,8.76,12.51,1261900.0],["2025-02-21",12.77,14.39,12.14,12.19,458400.0],["2025-02-24",12.03,12.21,10.5,11.77,313100.0],["2025-02-25",11.84,11.84,10.37,10.61,242600.0],["2025-02-26",10.62,11.18,10.6,11.09,176100.0],["2025-02-27",11.16,11.31,10.65,10.65,206500.0],["2025-02-28",10.7,10.87,10.25,10.52,125100.0],["2025-03-03",10.65,10.66,9.3,9.51,350600.0],["2025-03-04",9.16,10.1,8.99,9.57,238500.0],["2025-03-05",9.62,9.62,9.13,9.5,127800.0],["2025-03-06",9.48,9.97,8.97,9.1,171800.0],["2025-03-07",9.06,9.59,8.76,9.4,149700.0],["2025-03-10",9.11,9.11,8.46,8.94,274100.0],["2025-03-11",8.91,9.43,8.85,9.31,116000.0],["2025-03-12",9.48,9.9,9.34,9.54,123900.0],["2025-03-13",9.48,9.59,8.81,9.09,103400.0],["2025-03-14",9.34,9.73,9.18,9.7,116800.0],["2025-03-17",9.7,9.95,9.53,9.74,144100.0],["2025-03-18",9.64,9.64,9.28,9.43,87300.0],["2025-03-19",9.49,9.58,9.23,9.51,78300.0],["2025-03-20",9.29,9.67,9.18,9.55,60600.0],["2025-03-21",9.39,9.55,9.25,9.36,82200.0],["2025-03-24",9.51,9.91,9.36,9.6,91600.0],["2025-03-25",9.47,9.68,9.44,9.55,71300.0],["2025-03-26",9.47,9.54,9.12,9.3,59500.0],["2025-03-27",9.19,9.37,8.92,8.95,70800.0],["2025-03-28",8.91,8.99,8.6,8.69,85900.0],["2025-03-31",8.48,8.63,7.98,8.17,152200.0],["2025-04-01",8.1,8.24,7.83,8.15,127400.0],["2025-04-02",8.0,8.62,7.92,8.37,85000.0],["2025-04-03",7.79,7.79,7.31,7.34,162400.0],["2025-04-04",6.93,7.05,6.58,6.9,128600.0],["2025-04-07",6.56,7.6,6.24,6.96,143200.0],["2025-04-08",7.48,7.48,6.69,6.86,134800.0],["2025-04-09",6.77,7.81,6.66,7.58,223000.0],["2025-04-10",7.4,7.66,7.11,7.15,117000.0],["2025-04-11",7.11,7.45,6.95,7.26,87100.0],["2025-04-14",7.5,7.6,7.26,7.43,67900.0],["2025-04-15",7.43,7.65,7.17,7.25,83500.0],["2025-04-16",7.12,7.33,7.08,7.29,62000.0],["2025-04-17",7.28,7.45,7.25,7.29,55800.0],["2025-04-21",7.16,7.27,6.8,6.95,75100.0],["2025-04-22",7.07,7.57,7.05,7.57,78700.0],["2025-04-23",7.92,8.33,7.91,7.91,137200.0],["2025-04-24",7.93,8.54,7.93,8.51,82000.0],["2025-04-25",8.4,8.43,8.25,8.32,57500.0],["2025-04-28",8.29,8.59,8.28,8.57,84300.0],["2025-04-29",8.48,8.5,8.27,8.42,85200.0],["2025-04-30",8.2,8.32,8.0,8.14,98400.0],["2025-05-01",8.29,8.59,8.13,8.23,100300.0],["2025-05-02",8.31,8.6,8.21,8.24,77500.0],["2025-05-05",8.05,8.27,8.05,8.1,56400.0],["2025-05-06",8.0,8.56,8.0,8.34,44100.0],["2025-05-07",8.35,8.86,8.09,8.19,105900.0],["2025-05-08",8.32,8.87,8.24,8.48,189600.0],["2025-05-09",8.0,8.03,7.03,7.89,321300.0],["2025-05-12",8.0,8.23,7.67,7.84,127200.0],["2025-05-13",7.89,7.91,7.61,7.85,166200.0],["2025-05-14",7.89,8.14,7.75,7.83,100900.0],["2025-05-15",7.83,7.97,7.68,7.73,77700.0],["2025-05-16",7.71,7.93,7.69,7.72,93800.0],["2025-05-19",7.61,9.14,7.58,8.99,286500.0],["2025-05-20",8.89,9.16,8.52,8.87,157800.0],["2025-05-21",8.8,8.85,8.44,8.5,125100.0],["2025-05-22",8.48,8.71,8.24,8.24,90100.0],["2025-05-23",8.1,8.29,7.89,8.14,98700.0],["2025-05-27",8.32,8.9,8.25,8.54,152800.0],["2025-05-28",8.51,8.51,7.77,7.77,131000.0],["2025-05-29",7.84,8.07,7.72,7.72,127800.0],["2025-05-30",7.67,7.86,7.43,7.48,92600.0],["2025-06-02",7.46,7.55,7.26,7.37,105300.0],["2025-06-03",7.38,7.78,7.21,7.45,96400.0],["2025-06-04",7.39,7.75,7.32,7.74,200500.0],["2025-06-05",7.75,7.82,7.49,7.51,101700.0],["2025-06-06",7.67,7.86,7.66,7.66,81600.0],["2025-06-09",7.69,7.85,7.57,7.67,104100.0],["2025-06-10",7.77,7.84,7.57,7.59,59000.0],["2025-06-11",7.65,7.73,7.33,7.33,76000.0],["2025-06-12",7.33,7.54,7.33,7.35,80200.0],["2025-06-13",7.26,7.36,6.95,6.98,162300.0],["2025-06-16",7.05,7.49,7.05,7.42,93300.0],["2025-06-17",7.42,7.43,7.14,7.32,88700.0],["2025-06-18",7.34,7.68,7.28,7.65,128000.0],["2025-06-20",7.7,7.77,7.34,7.49,177200.0],["2025-06-23",7.44,7.63,7.19,7.62,158800.0],["2025-06-24",7.7,8.3,7.63,8.23,294000.0],["2025-06-25",8.25,8.36,7.97,8.23,169700.0],["2025-06-26",8.28,8.39,8.14,8.24,129600.0],["2025-06-27",8.22,8.57,8.12,8.55,1688400.0],["2025-06-30",8.61,8.8,8.07,8.24,235700.0],["2025-07-01",8.13,8.97,8.06,8.83,314600.0],["2025-07-02",8.79,9.07,8.56,8.68,177600.0],["2025-07-03",8.75,8.81,8.61,8.68,108200.0],["2025-07-07",8.56,8.74,8.26,8.26,108200.0],["2025-07-08",8.27,8.5,8.19,8.25,87200.0],["2025-07-09",8.23,8.39,8.04,8.21,84600.0],["2025-07-10",8.21,8.37,7.99,8.05,152300.0],["2025-07-11",7.99,8.01,7.75,7.84,103500.0],["2025-07-14",7.82,7.91,7.62,7.67,105300.0],["2025-07-15",7.76,7.82,7.49,7.52,123300.0],["2025-07-16",7.58,7.78,7.34,7.47,169000.0],["2025-07-17",7.48,7.7,7.15,7.19,162900.0],["2025-07-18",7.28,7.46,7.18,7.35,113300.0],["2025-07-21",7.41,7.8,7.41,7.45,113600.0],["2025-07-22",7.42,7.56,7.29,7.4,85300.0],["2025-07-23",7.4,7.66,7.4,7.52,71000.0],["2025-07-24",7.52,7.55,7.24,7.25,85300.0],["2025-07-25",7.29,7.42,7.19,7.36,159700.0],["2025-07-28",7.34,7.55,7.28,7.42,112900.0],["2025-07-29",7.53,7.58,7.05,7.07,198800.0],["2025-07-30",7.13,7.16,6.73,6.81,165700.0],["2025-07-31",6.84,7.02,6.59,6.62,163700.0],["2025-08-01",6.51,6.54,6.27,6.4,162700.0],["2025-08-04",6.48,6.85,6.38,6.8,95800.0],["2025-08-05",6.89,6.98,6.67,6.82,148000.0],["2025-08-06",6.83,7.32,6.81,7.08,157200.0],["2025-08-07",7.16,7.36,7.08,7.28,208700.0],["2025-08-08",7.11,7.21,6.49,6.83,305700.0],["2025-08-11",7.0,7.85,6.9,7.13,194200.0],["2025-08-12",7.2,8.67,7.17,8.65,497700.0],["2025-08-13",8.76,9.38,8.6,9.22,515200.0],["2025-08-14",9.03,9.13,8.73,8.78,197800.0],["2025-08-15",8.93,8.93,8.46,8.61,111300.0],["2025-08-18",8.62,8.91,8.58,8.81,223200.0],["2025-08-19",9.7,10.9,9.4,9.83,1390100.0],["2025-08-20",9.85,10.42,9.65,9.75,324300.0],["2025-08-21",9.63,10.31,9.48,10.26,272600.0],["2025-08-22",10.3,11.61,10.1,11.04,499400.0],["2025-08-25",10.99,11.38,10.8,11.11,223000.0],["2025-08-26",11.18,11.67,11.12,11.57,307400.0],["2025-08-27",11.67,12.67,11.48,12.37,678100.0],["2025-08-28",12.48,13.14,11.94,12.28,484200.0],["2025-08-29",12.12,12.57,11.88,12.33,201800.0],["2025-09-02",12.4,13.54,12.4,12.94,472600.0],["2025-09-03",12.9,13.28,12.56,12.92,243900.0],["2025-09-04",12.98,13.8,12.79,12.81,337100.0],["2025-09-05",13.03,13.45,12.8,13.24,217300.0],["2025-09-08",13.24,13.4,12.94,13.01,215600.0],["2025-09-09",12.92,13.2,12.72,12.82,200000.0],["2025-09-10",12.83,13.32,12.73,13.26,246700.0],["2025-09-11",13.37,13.93,13.15,13.8,244400.0],["2025-09-12",13.66,13.66,13.13,13.31,290300.0],["2025-09-15",13.34,13.95,12.92,13.02,482800.0],["2025-09-16",13.0,13.18,12.69,12.83,240300.0],["2025-09-17",12.98,12.98,12.56,12.72,161600.0],["2025-09-18",12.99,13.64,12.84,13.04,305300.0],["2025-09-19",13.13,13.56,12.94,13.41,419000.0],["2025-09-22",13.4,13.66,13.2,13.41,273900.0],["2025-09-23",13.44,14.76,13.44,13.81,501900.0],["2025-09-24",13.85,14.34,13.3,14.19,355800.0],["2025-09-25",13.93,14.72,13.88,14.09,328900.0],["2025-09-26",14.19,14.7,13.74,14.41,314200.0],["2025-09-29",14.6,14.93,14.52,14.81,223000.0],["2025-09-30",14.69,15.04,14.25,14.97,423300.0],["2025-10-01",14.79,15.88,14.68,15.76,429500.0],["2025-10-02",15.97,16.6,15.61,16.5,387800.0],["2025-10-03",16.7,17.7,16.63,17.28,410800.0],["2025-10-06",18.04,18.11,16.53,16.54,677500.0],["2025-10-07",16.6,16.82,15.32,15.45,417900.0],["2025-10-08",15.46,16.86,15.46,16.23,471600.0],["2025-10-09",16.17,16.61,15.79,16.4,311200.0],["2025-10-10",16.44,16.44,14.34,14.37,361600.0],["2025-10-13",14.64,15.5,14.42,14.74,396200.0],["2025-10-14",14.34,15.6,14.25,15.07,288200.0],["2025-10-15",15.7,16.13,15.05,15.62,356400.0],["2025-10-16",15.69,16.06,15.19,15.97,215900.0],["2025-10-17",15.95,16.35,14.2,14.24,507300.0],["2025-10-20",14.5,14.93,14.21,14.67,323200.0],["2025-10-21",14.51,14.85,14.13,14.68,319500.0],["2025-10-22",14.56,14.84,13.16,14.05,474300.0],["2025-10-23",14.22,15.18,14.11,14.93,297900.0],["2025-10-24",15.2,15.51,14.61,14.74,231500.0],["2025-10-27",15.0,15.58,14.99,15.25,273200.0],["2025-10-28",15.18,16.27,15.06,15.76,302800.0],["2025-10-29",15.76,16.28,15.6,16.07,317500.0],["2025-10-30",15.91,16.59,15.62,16.33,317500.0],["2025-10-31",16.38,16.79,16.18,16.64,278500.0],["2025-11-03",16.8,16.88,16.11,16.31,297900.0],["2025-11-04",15.58,15.62,13.93,14.15,450400.0],["2025-11-05",14.16,14.65,14.15,14.4,163900.0],["2025-11-06",14.44,14.77,13.95,14.04,246900.0],["2025-11-07",14.69,14.95,13.0,14.26,447200.0],["2025-11-10",14.35,14.6,13.42,13.53,291700.0],["2025-11-11",13.53,13.53,12.85,12.92,178800.0],["2025-11-12",12.99,13.26,12.36,12.45,239100.0],["2025-11-13",12.29,12.39,11.43,11.61,385400.0],["2025-11-14",11.23,11.69,11.02,11.27,271600.0],["2025-11-17",11.12,11.46,10.69,10.84,274300.0],["2025-11-18",10.75,10.99,10.4,10.53,187700.0],["2025-11-19",10.52,10.81,10.1,10.25,177000.0],["2025-11-20",10.55,10.89,9.94,9.96,226800.0],["2025-11-21",9.95,10.65,9.72,10.42,317400.0],["2025-11-24",10.46,10.68,10.06,10.45,204700.0],["2025-11-25",10.51,10.86,10.22,10.62,156700.0],["2025-11-26",10.6,10.84,10.56,10.59,128000.0],["2025-11-28",10.66,10.98,10.66,10.93,95200.0],["2025-12-01",10.78,10.8,10.1,10.33,288100.0],["2025-12-02",10.41,10.56,10.22,10.31,148200.0],["2025-12-03",10.46,11.03,10.16,10.99,201600.0],["2025-12-04",10.91,11.69,10.8,11.54,299300.0],["2025-12-05",11.64,11.96,11.61,11.73,175000.0],["2025-12-08",11.8,11.91,11.46,11.76,152100.0],["2025-12-09",11.74,11.94,11.38,11.41,168400.0],["2025-12-10",11.35,11.85,11.07,11.68,274200.0],["2025-12-11",11.58,12.25,11.49,12.2,239400.0],["2025-12-12",12.18,12.26,11.44,11.46,130600.0],["2025-12-15",11.79,12.98,11.67,12.1,224900.0],["2025-12-16",12.0,12.21,11.58,11.73,143200.0],["2025-12-17",11.79,12.04,11.08,11.14,231300.0],["2025-12-18",11.3,11.43,10.54,10.86,258700.0],["2025-12-19",10.9,11.1,10.7,10.71,286200.0],["2025-12-22",10.72,11.04,10.54,10.6,182600.0],["2025-12-23",10.55,10.9,10.5,10.68,160000.0],["2025-12-24",10.68,10.87,10.68,10.82,77300.0],["2025-12-26",10.68,10.97,10.57,10.74,133600.0],["2025-12-29",10.6,10.92,10.53,10.55,221700.0],["2025-12-30",10.54,10.7,10.39,10.42,173900.0],["2025-12-31",10.45,10.52,10.23,10.27,160500.0],["2026-01-02",10.4,10.6,9.87,10.11,166900.0],["2026-01-05",10.18,10.42,10.01,10.19,163500.0],["2026-01-06",10.19,10.97,10.16,10.7,155800.0],["2026-01-07",10.64,10.75,10.11,10.19,129900.0],["2026-01-08",10.1,10.31,9.87,10.29,126200.0],["2026-01-09",10.36,10.6,10.12,10.43,154300.0],["2026-01-12",10.42,11.01,10.37,10.84,147300.0],["2026-01-13",10.87,10.87,10.51,10.62,95500.0],["2026-01-14",10.6,10.8,10.3,10.68,99100.0],["2026-01-15",10.92,11.84,10.86,11.68,412500.0],["2026-01-16",11.78,12.3,11.24,12.12,250500.0],["2026-01-20",11.67,12.38,11.64,11.96,210400.0],["2026-01-21",12.12,12.31,11.49,11.76,146800.0],["2026-01-22",11.9,12.71,11.86,12.11,199100.0],["2026-01-23",12.13,12.18,11.36,11.38,132900.0],["2026-01-26",11.34,11.57,10.73,10.87,220200.0],["2026-01-27",10.83,11.01,10.56,10.91,211000.0],["2026-01-28",11.0,11.31,10.83,11.2,139100.0],["2026-01-29",11.14,11.29,10.64,11.01,106200.0],["2026-01-30",10.73,11.31,10.73,10.89,152200.0],["2026-02-02",10.79,11.4,10.7,11.14,104700.0],["2026-02-03",11.3,11.58,10.23,10.48,181400.0],["2026-02-04",10.59,10.85,9.54,9.75,182700.0],["2026-02-05",9.62,9.9,9.16,9.85,254600.0],["2026-02-06",10.13,10.57,9.91,10.48,144900.0],["2026-02-09",10.5,10.84,10.24,10.76,91800.0],["2026-02-10",10.83,11.14,10.58,10.7,130500.0],["2026-02-11",10.89,10.92,10.38,10.49,64500.0],["2026-02-12",10.6,10.71,9.73,9.88,157400.0],["2026-02-13",9.91,10.22,9.73,9.9,110100.0],["2026-02-17",9.86,10.02,9.65,9.85,94500.0],["2026-02-18",9.84,10.3,9.75,9.9,92000.0],["2026-02-19",10.02,10.6,9.85,10.56,396800.0],["2026-02-20",9.22,12.95,8.67,12.65,1059300.0],["2026-02-23",12.59,13.6,12.3,12.76,418500.0],["2026-02-24",12.76,13.92,12.71,13.55,242000.0],["2026-02-25",13.72,13.84,13.28,13.66,224700.0],["2026-02-26",13.68,14.1,12.36,12.4,208300.0],["2026-02-27",12.11,12.97,12.06,12.35,220800.0],["2026-03-02",12.02,12.53,11.85,12.4,136200.0],["2026-03-03",12.1,12.15,11.21,11.51,138500.0],["2026-03-04",11.68,11.89,11.47,11.47,143000.0],["2026-03-05",11.24,11.95,11.06,11.3,135100.0],["2026-03-06",10.95,11.37,10.89,11.07,95200.0],["2026-03-09",10.91,11.36,10.69,11.22,162800.0],["2026-03-10",11.39,12.21,11.39,11.75,153200.0],["2026-03-11",11.74,12.02,11.56,11.7,122600.0],["2026-03-12",11.45,12.17,11.45,11.7,152500.0],["2026-03-13",11.85,12.81,11.8,11.94,173100.0],["2026-03-16",12.21,12.73,12.11,12.11,163800.0],["2026-03-17",12.37,12.63,11.99,12.03,124700.0],["2026-03-18",12.06,13.16,12.06,12.62,246200.0],["2026-03-19",12.58,12.72,12.08,12.08,189300.0],["2026-03-20",12.04,12.04,10.86,10.98,277200.0],["2026-03-23",11.0,11.42,10.91,11.31,144200.0],["2026-03-24",11.37,11.89,11.36,11.65,143200.0],["2026-03-25",11.88,12.1,11.65,12.01,130100.0],["2026-03-26",11.78,12.03,11.36,11.46,93100.0],["2026-03-27",11.43,11.68,11.25,11.42,82100.0],["2026-03-30",11.53,11.53,10.68,10.75,94500.0],["2026-03-31",10.74,11.16,10.65,11.12,106700.0],["2026-04-01",11.29,11.97,11.26,11.67,98000.0],["2026-04-02",11.08,12.16,10.9,12.09,97300.0],["2026-04-06",12.09,12.55,12.09,12.22,71200.0],["2026-04-07",12.18,12.25,11.96,12.21,86100.0],["2026-04-08",12.8,12.99,12.37,12.8,129300.0],["2026-04-09",12.79,13.58,12.79,13.11,164100.0],["2026-04-10",13.3,13.54,13.18,13.31,86400.0],["2026-04-13",13.21,14.22,13.21,13.91,161600.0],["2026-04-14",14.04,14.26,13.87,14.18,76300.0],["2026-04-15",14.18,14.33,13.86,14.14,103400.0],["2026-04-16",14.08,14.7,13.96,14.66,100300.0],["2026-04-17",14.81,15.3,14.73,15.18,146700.0],["2026-04-20",15.2,16.0,15.14,15.89,175300.0],["2026-04-21",15.84,16.43,14.5,14.55,295500.0],["2026-04-22",14.72,15.26,14.57,15.12,131200.0],["2026-04-23",15.08,15.95,14.63,14.82,85600.0],["2026-04-24",15.03,15.45,14.65,15.02,73500.0],["2026-04-27",14.99,15.06,14.77,14.83,70000.0],["2026-04-28",14.54,15.01,14.01,14.98,125900.0],["2026-04-29",14.98,15.16,14.66,14.79,59800.0],["2026-04-30",17.29,20.2,17.21,18.23,693400.0],["2026-05-01",18.37,20.63,18.07,20.29,510000.0],["2026-05-04",21.4,21.9,19.34,19.6,649800.0],["2026-05-05",19.6,19.6,17.77,18.05,332200.0],["2026-05-06",18.39,19.14,18.01,19.02,216600.0],["2026-05-07",19.17,19.2,18.0,18.8,337400.0],["2026-05-08",16.36,16.78,14.92,16.08,728400.0],["2026-05-11",16.09,16.48,15.3,15.76,340000.0],["2026-05-12",15.4,15.69,14.39,14.71,365000.0],["2026-05-13",14.74,15.2,14.16,15.06,318100.0],["2026-05-14",15.5,15.5,13.92,14.08,349400.0],["2026-05-15",13.83,14.38,13.66,13.67,263300.0],["2026-05-18",13.68,14.11,12.71,13.03,342600.0],["2026-05-19",12.78,13.13,12.27,12.66,257100.0],["2026-05-20",12.66,12.73,12.12,12.16,225800.0],["2026-05-21",12.1,12.33,11.81,12.1,331400.0],["2026-05-22",12.1,12.54,11.88,12.49,411500.0],["2026-05-26",12.71,12.84,12.0,12.55,456500.0],["2026-05-27",12.55,12.55,11.6,12.22,463500.0],["2026-05-28",12.16,13.54,12.07,13.15,685300.0],["2026-05-29",13.3,14.41,13.0,13.12,814200.0],["2026-06-01",12.88,14.26,12.64,13.75,624600.0],["2026-06-02",13.65,14.77,13.45,14.54,440000.0],["2026-06-03",14.45,14.45,12.82,13.82,605800.0],["2026-06-04",13.56,14.48,13.55,14.01,354000.0],["2026-06-05",13.9,13.97,11.41,11.42,672800.0],["2026-06-08",11.49,11.6,10.62,11.28,833000.0],["2026-06-09",11.47,11.47,9.8,10.45,583900.0],["2026-06-10",10.24,10.93,10.23,10.37,335100.0],["2026-06-11",10.54,10.75,10.24,10.66,228600.0],["2026-06-12",10.67,11.18,10.59,11.09,230100.0],["2026-06-15",11.47,12.04,11.31,11.38,240700.0],["2026-06-16",11.33,11.42,10.59,10.65,202300.0],["2026-06-17",10.7,10.73,10.1,10.12,239700.0],["2026-06-18",10.43,10.45,9.9,10.31,297500.0],["2026-06-22",10.31,10.47,10.12,10.32,155400.0],["2026-06-23",10.0,10.3,9.95,10.25,100100.0],["2026-06-24",10.28,10.28,9.9,9.93,176500.0],["2026-06-25",10.08,10.12,9.64,9.95,232000.0],["2026-06-26",9.71,10.02,9.55,9.79,440300.0],["2026-06-29",9.88,10.0,9.53,9.91,178200.0],["2026-06-30",9.92,10.35,9.88,10.33,258000.0],["2026-07-01",10.16,10.63,9.77,9.83,249800.0],["2026-07-02",9.96,9.96,8.68,8.87,430200.0],["2026-07-06",8.94,8.94,8.35,8.57,297500.0],["2026-07-07",8.45,8.5,7.99,8.18,303100.0],["2026-07-08",8.04,8.36,8.0,8.26,233000.0],["2026-07-09",8.32,8.61,8.32,8.6,143700.0],["2026-07-10",8.5,8.9,8.28,8.76,231100.0],["2026-07-13",8.7,8.77,8.3,8.32,216900.0],["2026-07-14",8.42,8.42,7.93,8.01,206800.0],["2026-07-15",8.02,8.22,7.62,7.86,292900.0],["2026-07-16",7.74,7.83,7.43,7.58,265600.0],["2026-07-17",7.35,7.81,7.32,7.49,200200.0],["2026-07-20",7.52,7.74,7.4,7.5,216400.0],["2026-07-21",7.59,7.76,7.52,7.6,258300.0],["2026-07-22",7.5,7.87,7.31,7.44,267700.0],["2026-07-23",7.31,7.47,7.05,7.08,278600.0],["2026-07-24",7.08,7.12,6.6,6.66,280800.0],["2026-07-27",6.76,7.1,6.66,7.02,358600.0],["2026-07-28",6.89,6.89,6.51,6.82,338000.0],["2026-07-29",6.86,6.86,6.22,6.36,337600.0],["2026-07-30",6.5,6.88,6.5,6.81,209900.0],["2026-07-31",6.91,7.1,6.75,7.03,211900.0],["2026-08-03",7.04,7.49,7.03,7.37,265700.0],["2026-08-04",7.6,7.82,7.35,7.75,241300.0],["2026-08-05",7.71,7.85,7.21,7.43,528900.0],["2026-08-06",5.8,5.94,4.77,5.31,1926700.0],["2026-08-07",5.42,5.595,4.955,5.51,840829.0]]}