{"t":"RIGL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-11-29",652.5,708.75,630.0,639.8438,22122.0],["2000-11-30",630.0,646.875,625.7812,635.625,3778.0],["2000-12-01",635.625,725.625,630.0,663.75,4410.0],["2000-12-04",720.0,725.625,675.0,675.0,2649.0],["2000-12-05",677.8125,697.5,632.8125,691.875,2176.0],["2000-12-06",703.125,708.75,675.0,675.0,1564.0],["2000-12-07",676.4062,686.25,646.875,655.3125,1032.0],["2000-12-08",652.5,669.375,641.25,663.75,682.0],["2000-12-11",675.0,787.5,641.25,753.75,3826.0],["2000-12-12",812.8125,821.25,748.125,793.125,2037.0],["2000-12-13",832.5,832.5,686.25,708.75,2118.0],["2000-12-14",714.375,742.5,675.0,708.75,1204.0],["2000-12-15",677.8125,720.0,632.8125,680.625,1088.0],["2000-12-18",717.1875,717.1875,630.0,663.75,798.0],["2000-12-19",632.8125,697.5,630.0,663.75,1007.0],["2000-12-20",652.5,652.5,630.0,630.0,1830.0],["2000-12-21",638.4375,658.125,630.0,641.25,561.0],["2000-12-22",635.625,691.875,635.625,663.75,734.0],["2000-12-26",652.5,742.5,652.5,720.0,881.0],["2000-12-27",687.6562,810.0,687.6562,810.0,1704.0],["2000-12-28",812.8125,849.375,759.375,821.25,682.0],["2000-12-29",832.5,900.0,832.5,900.0,939.0],["2001-01-02",945.0,1023.75,855.0,1023.75,1807.0],["2001-01-03",1136.25,1147.5,1057.5,1068.75,2492.0],["2001-01-04",1119.375,1141.875,798.75,978.75,1266.0],["2001-01-05",967.5,1001.25,928.125,984.375,612.0],["2001-01-08",981.5625,1001.25,866.25,888.75,363.0],["2001-01-09",915.4688,915.4688,703.125,756.5625,1613.0],["2001-01-10",748.125,787.5,708.75,787.5,1049.0],["2001-01-11",804.375,810.0,731.25,770.625,1529.0],["2001-01-12",776.25,810.0,748.125,810.0,1268.0],["2001-01-16",821.25,832.5,787.5,821.25,582.0],["2001-01-17",787.5,821.25,765.0,798.75,616.0],["2001-01-18",810.0,810.0,725.625,725.625,229.0],["2001-01-19",731.25,787.5,725.625,725.625,729.0],["2001-01-22",774.8438,787.5,720.0,787.5,551.0],["2001-01-23",781.875,855.0,725.625,855.0,551.0],["2001-01-24",840.9375,911.25,840.9375,855.0,652.0],["2001-01-25",916.875,916.875,765.0,770.625,363.0],["2001-01-26",776.25,883.125,776.25,832.5,296.0],["2001-01-29",877.5,916.875,843.75,905.625,969.0],["2001-01-30",916.875,933.75,871.875,911.25,629.0],["2001-01-31",883.125,888.75,849.375,849.375,342.0],["2001-02-01",855.0,866.25,815.625,821.25,137.0],["2001-02-02",815.625,860.625,787.5,798.75,244.0],["2001-02-05",811.4062,831.0938,765.0,787.5,114.0],["2001-02-06",765.0,804.375,725.625,725.625,552.0],["2001-02-07",725.625,765.0,720.0,765.0,367.0],["2001-02-08",750.9375,765.0,728.4375,742.5,190.0],["2001-02-09",728.4375,742.5,691.875,720.0,357.0],["2001-02-12",715.7812,787.5,703.125,725.625,332.0],["2001-02-13",736.875,742.5,663.75,697.5,262.0],["2001-02-14",680.625,787.5,540.0,731.25,1076.0],["2001-02-15",698.9062,720.0,658.125,675.0,169.0],["2001-02-16",618.75,663.75,607.5,635.625,199.0],["2001-02-20",720.0,720.0,630.0,630.0,392.0],["2001-02-21",620.1562,624.375,503.4375,517.5,1717.0],["2001-02-22",528.75,534.375,405.0,405.0,3079.0],["2001-02-23",427.5,450.0,360.0,388.125,1641.0],["2001-02-26",410.625,438.75,371.25,371.25,757.0],["2001-02-27",416.25,433.125,374.0625,374.0625,1099.0],["2001-02-28",438.75,438.75,348.75,362.8125,1252.0],["2001-03-01",405.0,495.0,362.8125,450.0,492.0],["2001-03-02",410.625,540.0,399.375,540.0,476.0],["2001-03-05",545.625,607.5,528.75,540.0,671.0],["2001-03-06",573.75,585.0,534.375,573.75,162.0],["2001-03-07",566.7188,566.7188,450.0,450.0,474.0],["2001-03-08",492.1875,506.25,416.25,438.75,1176.0],["2001-03-09",427.5,461.25,427.5,455.625,154.0],["2001-03-12",450.0,461.25,405.0,405.0,446.0],["2001-03-13",405.0,450.0,399.375,427.5,216.0],["2001-03-14",438.75,438.75,393.75,405.0,582.0],["2001-03-15",396.5625,450.0,393.75,405.0,433.0],["2001-03-16",416.25,438.75,405.0,405.0,251.0],["2001-03-19",410.625,438.75,410.625,438.75,349.0],["2001-03-20",448.5938,450.0,416.25,416.25,237.0],["2001-03-21",410.625,438.75,393.75,416.25,131.0],["2001-03-22",393.75,416.25,360.0,416.25,471.0],["2001-03-23",437.3438,437.3438,326.25,343.125,494.0],["2001-03-26",382.5,382.5,303.75,303.75,637.0],["2001-03-27",348.75,348.75,315.0,326.25,1157.0],["2001-03-28",345.9375,348.75,320.625,348.75,411.0],["2001-03-29",348.75,348.75,309.375,348.75,991.0],["2001-03-30",348.75,348.75,315.0,315.0,1922.0],["2001-04-02",337.5,337.5,306.5625,331.875,226.0],["2001-04-03",331.875,331.875,295.3125,295.3125,346.0],["2001-04-04",292.5,315.0,292.5,292.5,280.0],["2001-04-05",315.0,315.0,295.3125,303.75,44.0],["2001-04-06",313.5938,315.0,303.75,315.0,189.0],["2001-04-09",306.0,359.1,303.3,315.0,138.0],["2001-04-10",337.5,358.2,310.5,349.2,138.0],["2001-04-11",305.1,357.3,305.1,351.0,58.0],["2001-04-12",333.0,360.0,324.0,360.0,66.0],["2001-04-16",315.0,369.9,315.0,361.8,79.0],["2001-04-17",342.9,351.9,324.0,332.1,117.0],["2001-04-18",341.1,459.9,341.1,378.0,318.0],["2001-04-19",404.1,472.5,391.5,447.3,419.0],["2001-04-20",432.0,432.0,369.0,382.5,236.0],["2001-04-23",436.5,436.5,361.8,405.0,141.0],["2001-04-24",423.9,423.9,373.5,423.0,89.0],["2001-04-25",418.5,418.5,391.5,396.0,79.0],["2001-04-26",383.4,423.0,383.4,396.0,142.0],["2001-04-27",382.5,423.0,382.5,423.0,108.0],["2001-04-30",431.1,444.6,382.5,382.5,384.0],["2001-05-01",423.0,423.0,382.5,413.1,86.0],["2001-05-02",414.9,442.8,398.7,442.8,377.0],["2001-05-03",450.0,465.3,423.0,441.0,182.0],["2001-05-04",454.5,495.0,454.5,486.0,153.0],["2001-05-07",508.5,536.4,495.0,517.5,489.0],["2001-05-08",494.1,539.1,486.0,508.5,193.0],["2001-05-09",534.6,629.1,491.4,579.6,699.0],["2001-05-10",614.7,666.0,585.0,665.1,510.0],["2001-05-11",638.1,715.5,638.1,715.5,976.0],["2001-05-14",703.8,717.3,675.0,705.6,662.0],["2001-05-15",652.5,715.5,612.0,715.5,514.0],["2001-05-16",648.9,714.6,648.9,697.5,541.0],["2001-05-17",697.5,711.0,591.3,591.3,576.0],["2001-05-18",585.0,628.2,576.0,580.5,338.0],["2001-05-21",522.9,576.0,513.0,562.5,828.0],["2001-05-22",531.0,562.5,531.0,558.9,179.0],["2001-05-23",532.8,540.0,508.5,513.0,593.0],["2001-05-24",509.4,627.3,495.0,585.0,588.0],["2001-05-25",587.7,643.5,585.0,627.3,589.0],["2001-05-29",401.4,544.5,400.5,540.0,1821.0],["2001-05-30",532.8,540.0,491.4,517.5,1236.0],["2001-05-31",517.5,541.8,517.5,541.8,1194.0],["2001-06-01",522.0,541.8,522.0,523.8,382.0],["2001-06-04",517.5,539.1,504.0,539.1,430.0],["2001-06-05",530.1,549.0,526.5,546.3,4416.0],["2001-06-06",531.9,553.5,519.3,553.5,3142.0],["2001-06-07",548.1,562.5,545.4,556.2,1573.0],["2001-06-08",558.0,558.0,522.0,523.8,2541.0],["2001-06-11",522.0,525.6,450.0,495.0,520.0],["2001-06-12",480.6,480.6,450.9,470.7,402.0],["2001-06-13",461.7,477.0,445.5,477.0,334.0],["2001-06-14",455.4,481.5,455.4,481.5,298.0],["2001-06-15",472.5,513.0,472.5,513.0,358.0],["2001-06-18",486.9,508.5,486.9,502.2,247.0],["2001-06-19",494.1,494.1,409.5,463.5,1690.0],["2001-06-20",450.0,472.5,450.0,465.3,217.0],["2001-06-21",467.1,472.5,458.1,463.5,1828.0],["2001-06-22",460.8,540.0,459.0,540.0,2029.0],["2001-06-25",540.0,549.0,459.0,548.1,1413.0],["2001-06-26",544.5,585.0,522.0,583.2,829.0],["2001-06-27",583.2,589.5,552.6,585.0,403.0],["2001-06-28",583.2,589.5,506.7,517.5,1064.0],["2001-06-29",513.0,765.0,485.1,765.0,7803.0],["2001-07-02",633.6,666.0,608.4,639.0,2732.0],["2001-07-03",651.6,693.0,639.9,666.0,841.0],["2001-07-05",692.1,720.0,655.2,664.2,670.0],["2001-07-06",655.2,707.4,648.0,697.5,553.0],["2001-07-09",686.7,705.6,666.0,705.6,396.0],["2001-07-10",686.7,724.5,675.9,723.6,1159.0],["2001-07-11",707.4,733.5,700.2,711.0,1451.0],["2001-07-12",710.1,756.0,701.1,756.0,1233.0],["2001-07-13",753.3,758.7,662.4,697.5,419.0],["2001-07-16",675.9,778.5,675.9,778.5,951.0],["2001-07-17",742.5,775.8,738.0,747.0,484.0],["2001-07-18",720.0,787.5,711.0,764.1,363.0],["2001-07-19",734.4,768.6,688.5,735.3,73.0],["2001-07-20",729.0,760.5,693.0,760.5,112.0],["2001-07-23",711.0,759.6,711.0,713.7,176.0],["2001-07-24",691.2,733.5,634.5,674.1,461.0],["2001-07-25",674.1,746.1,670.5,720.0,466.0],["2001-07-26",693.9,741.6,693.9,741.6,268.0],["2001-07-27",738.0,738.0,701.1,719.1,151.0],["2001-07-30",683.1,718.2,683.1,694.8,198.0],["2001-07-31",742.5,760.5,720.0,720.0,378.0],["2001-08-01",740.7,760.5,734.4,756.0,589.0],["2001-08-02",747.0,765.0,715.5,744.3,333.0],["2001-08-03",717.3,725.4,699.3,711.9,130.0],["2001-08-06",711.9,719.1,679.5,719.1,589.0],["2001-08-07",675.9,715.5,673.2,675.0,924.0],["2001-08-08",672.3,703.8,653.4,679.5,753.0],["2001-08-09",661.5,666.0,645.3,657.0,760.0],["2001-08-10",643.5,651.6,639.0,648.0,604.0],["2001-08-13",639.0,643.5,630.0,632.7,299.0],["2001-08-14",630.0,630.0,587.7,598.5,378.0],["2001-08-15",585.0,585.0,549.0,562.5,910.0],["2001-08-16",549.0,578.7,540.0,576.9,406.0],["2001-08-17",540.9,567.0,508.5,548.1,87.0],["2001-08-20",540.0,554.4,502.2,522.0,573.0],["2001-08-21",525.6,526.5,472.5,482.4,734.0],["2001-08-22",472.5,503.1,472.5,499.5,1934.0],["2001-08-23",485.1,539.1,485.1,539.1,1399.0],["2001-08-24",539.1,584.1,531.0,584.1,90.0],["2001-08-27",585.0,600.3,585.0,585.0,123.0],["2001-08-28",563.4,563.4,517.5,549.0,131.0],["2001-08-29",542.7,542.7,486.0,518.4,92.0],["2001-08-30",498.6,513.0,497.7,512.1,36.0],["2001-08-31",508.5,522.0,486.0,494.1,122.0],["2001-09-04",553.5,554.4,477.0,477.0,103.0],["2001-09-05",487.8,522.0,486.9,520.2,233.0],["2001-09-06",512.1,512.1,486.0,495.0,36.0],["2001-09-07",495.0,517.5,479.7,513.0,377.0],["2001-09-10",508.5,518.4,481.5,517.5,184.0],["2001-09-17",503.1,513.0,468.0,481.5,751.0],["2001-09-18",478.8,503.1,468.0,503.1,113.0],["2001-09-19",503.1,504.0,462.6,495.0,211.0],["2001-09-20",459.9,519.3,459.9,519.3,368.0],["2001-09-21",460.8,474.3,452.7,457.2,592.0],["2001-09-24",494.1,494.1,450.0,469.8,193.0],["2001-09-25",486.9,491.4,445.5,445.5,108.0],["2001-09-26",454.5,463.5,427.5,427.5,809.0],["2001-09-27",364.5,441.0,360.0,436.5,1497.0],["2001-09-28",378.0,450.0,374.4,450.0,281.0],["2001-10-01",382.5,451.8,364.5,442.8,314.0],["2001-10-02",459.9,459.9,369.0,423.0,1014.0],["2001-10-03",423.0,423.0,396.9,423.0,749.0],["2001-10-04",441.0,450.0,414.9,427.5,149.0],["2001-10-05",450.0,450.0,409.5,450.0,300.0],["2001-10-08",457.2,458.1,445.5,445.5,18.0],["2001-10-09",450.0,453.6,405.0,406.8,113.0],["2001-10-10",459.0,477.0,441.0,476.1,251.0],["2001-10-11",470.7,495.0,470.7,486.0,136.0],["2001-10-12",463.5,513.0,463.5,504.0,399.0],["2001-10-15",504.0,522.0,495.0,522.0,111.0],["2001-10-16",517.5,540.0,517.5,540.0,122.0],["2001-10-17",544.5,544.5,526.5,526.5,67.0],["2001-10-18",526.5,526.5,519.3,519.3,31.0],["2001-10-19",522.0,522.0,486.0,496.8,58.0],["2001-10-22",496.8,540.0,491.4,517.5,60.0],["2001-10-23",499.5,513.0,490.5,504.0,89.0],["2001-10-24",495.9,504.0,495.0,504.0,39.0],["2001-10-25",504.0,545.4,481.5,545.4,176.0],["2001-10-26",546.3,556.2,532.8,556.2,334.0],["2001-10-29",576.0,577.8,558.0,558.0,243.0],["2001-10-30",561.6,561.6,450.0,557.1,433.0],["2001-10-31",539.1,557.1,522.0,531.0,154.0],["2001-11-01",531.0,549.0,504.0,522.9,158.0],["2001-11-02",504.9,554.4,504.9,518.4,129.0],["2001-11-05",517.5,539.1,513.0,513.0,154.0],["2001-11-06",506.7,530.1,506.7,525.6,90.0],["2001-11-07",513.0,535.5,508.5,517.5,111.0],["2001-11-08",472.5,540.0,472.5,481.5,6066.0],["2001-11-09",450.0,477.0,418.5,477.0,400.0],["2001-11-12",486.9,495.0,463.5,492.3,36.0],["2001-11-13",496.8,531.0,496.8,531.0,319.0],["2001-11-14",529.2,531.0,504.0,531.0,248.0],["2001-11-15",526.5,531.0,513.0,513.0,514.0],["2001-11-16",517.5,517.5,496.8,503.1,126.0],["2001-11-19",507.6,507.6,495.9,498.6,194.0],["2001-11-20",517.5,517.5,495.0,496.8,141.0],["2001-11-21",495.0,495.0,468.0,477.0,884.0],["2001-11-23",477.0,483.3,468.0,472.5,366.0],["2001-11-26",483.3,486.0,468.0,486.0,209.0],["2001-11-27",477.0,486.0,469.8,484.2,109.0],["2001-11-28",540.0,543.6,502.2,504.0,896.0],["2001-11-29",534.6,535.5,495.9,513.0,404.0],["2001-11-30",517.5,517.5,488.7,491.4,208.0],["2001-12-03",503.1,503.1,450.0,486.0,290.0],["2001-12-04",486.9,486.9,459.0,472.5,214.0],["2001-12-05",460.8,472.5,459.9,461.7,243.0],["2001-12-06",459.9,472.5,454.5,470.7,181.0],["2001-12-07",474.3,474.3,445.5,451.8,544.0],["2001-12-10",438.3,445.5,389.7,405.0,479.0],["2001-12-11",422.1,445.5,409.5,410.4,199.0],["2001-12-12",411.3,411.3,387.9,396.0,196.0],["2001-12-13",400.5,400.5,369.9,381.6,418.0],["2001-12-14",391.5,391.5,374.4,376.2,333.0],["2001-12-17",392.4,392.4,360.0,378.0,630.0],["2001-12-18",382.5,400.5,369.0,400.5,437.0],["2001-12-19",391.5,404.1,382.5,382.5,252.0],["2001-12-20",381.6,382.5,369.0,369.0,568.0],["2001-12-21",386.1,387.9,369.0,387.0,1326.0],["2001-12-24",386.1,418.5,386.1,411.3,71.0],["2001-12-26",423.0,423.0,400.5,423.0,287.0],["2001-12-27",433.8,459.0,398.7,459.0,358.0],["2001-12-28",407.7,470.7,407.7,459.0,364.0],["2001-12-31",447.3,450.0,414.0,418.5,704.0],["2002-01-02",419.4,419.4,396.9,407.7,304.0],["2002-01-03",425.7,450.0,411.3,436.5,216.0],["2002-01-04",409.5,450.0,407.7,432.9,233.0],["2002-01-07",458.1,470.7,449.1,450.0,632.0],["2002-01-08",458.1,463.5,432.9,459.0,119.0],["2002-01-09",458.1,459.0,431.1,448.2,369.0],["2002-01-10",444.6,468.0,444.6,445.5,230.0],["2002-01-11",445.5,459.0,439.2,446.4,186.0],["2002-01-14",453.6,454.5,419.4,445.5,122.0],["2002-01-15",436.5,450.0,436.5,446.4,122.0],["2002-01-16",441.0,454.5,422.1,423.0,826.0],["2002-01-17",423.9,436.5,400.5,409.5,562.0],["2002-01-18",409.5,411.3,400.5,400.5,739.0],["2002-01-22",414.0,414.0,400.5,401.4,512.0],["2002-01-23",405.0,414.0,403.2,414.0,392.0],["2002-01-24",405.0,432.0,401.4,415.8,136.0],["2002-01-25",440.1,440.1,400.5,405.0,218.0],["2002-01-28",405.0,409.5,400.5,400.5,80.0],["2002-01-29",415.8,417.6,400.5,400.5,111.0],["2002-01-30",400.5,424.8,400.5,414.0,510.0],["2002-01-31",423.0,423.0,400.5,417.6,472.0],["2002-02-01",416.7,422.1,400.5,401.4,277.0],["2002-02-04",414.0,414.0,391.5,396.0,528.0],["2002-02-05",391.5,400.5,387.0,400.5,123.0],["2002-02-06",391.5,404.1,391.5,400.5,182.0],["2002-02-07",400.5,402.3,391.5,391.5,288.0],["2002-02-08",405.0,405.0,391.5,405.0,200.0],["2002-02-11",414.0,432.0,395.1,397.8,450.0],["2002-02-12",396.0,410.4,396.0,396.9,182.0],["2002-02-13",387.0,399.6,387.0,399.6,146.0],["2002-02-14",409.5,411.3,378.0,378.0,190.0],["2002-02-15",376.2,382.5,369.0,369.0,710.0],["2002-02-19",378.0,396.0,361.8,372.6,402.0],["2002-02-20",362.7,381.6,360.9,369.0,208.0],["2002-02-21",372.6,372.6,358.2,360.0,463.0],["2002-02-22",372.6,377.1,360.9,370.8,283.0],["2002-02-25",361.8,370.8,325.8,347.4,596.0],["2002-02-26",328.5,351.0,317.7,341.1,1128.0],["2002-02-27",358.2,364.5,358.2,358.2,490.0],["2002-02-28",369.0,369.0,342.0,342.0,140.0],["2002-03-01",340.2,355.5,328.5,355.5,609.0],["2002-03-04",358.2,360.0,333.0,343.8,293.0],["2002-03-05",343.8,355.5,319.5,331.2,292.0],["2002-03-06",323.1,359.1,322.2,359.1,123.0],["2002-03-07",323.1,360.0,322.2,360.0,278.0],["2002-03-08",337.5,373.5,337.5,360.0,194.0],["2002-03-11",349.2,360.0,349.2,351.9,49.0],["2002-03-12",360.0,364.5,342.0,351.0,159.0],["2002-03-13",360.0,360.0,340.2,340.2,72.0],["2002-03-14",340.2,358.2,324.0,349.2,201.0],["2002-03-15",350.1,360.0,330.3,333.0,1170.0],["2002-03-18",336.6,336.6,291.6,310.5,6086.0],["2002-03-19",318.6,319.5,307.8,315.0,159.0],["2002-03-20",310.5,315.0,306.0,310.5,213.0],["2002-03-21",315.0,315.0,306.0,315.0,244.0],["2002-03-22",315.9,341.1,315.9,324.0,417.0],["2002-03-25",336.6,355.5,298.8,306.0,427.0],["2002-03-26",336.6,336.6,306.0,315.0,146.0],["2002-03-27",318.6,324.0,306.0,315.0,392.0],["2002-03-28",307.8,324.0,292.5,319.5,728.0],["2002-04-01",315.0,337.5,292.5,337.5,419.0],["2002-04-02",336.6,337.5,297.0,308.7,172.0],["2002-04-03",322.2,337.5,310.5,320.4,198.0],["2002-04-04",324.0,334.8,324.0,334.8,88.0],["2002-04-05",337.5,355.5,328.5,328.5,207.0],["2002-04-08",349.2,349.2,306.0,332.1,138.0],["2002-04-09",336.6,336.6,307.8,336.6,99.0],["2002-04-10",334.8,387.0,334.8,382.5,522.0],["2002-04-11",360.0,360.0,347.4,359.1,157.0],["2002-04-12",354.6,405.0,353.7,390.6,714.0],["2002-04-15",396.0,405.0,391.5,394.2,181.0],["2002-04-16",407.7,431.1,387.0,431.1,389.0],["2002-04-17",434.7,457.2,371.7,382.5,549.0],["2002-04-18",408.6,413.1,387.0,413.1,69.0],["2002-04-19",383.4,432.0,383.4,423.0,240.0],["2002-04-22",405.9,441.0,405.0,405.0,360.0],["2002-04-23",399.6,443.7,391.5,417.6,166.0],["2002-04-24",429.3,484.2,411.3,423.0,634.0],["2002-04-25",441.0,461.7,416.7,416.7,300.0],["2002-04-26",414.0,422.1,403.2,403.2,393.0],["2002-04-29",443.7,443.7,382.5,384.3,607.0],["2002-04-30",381.6,440.1,381.6,419.4,256.0],["2002-05-01",399.6,426.6,396.0,424.8,542.0],["2002-05-02",423.9,434.7,405.0,434.7,128.0],["2002-05-03",400.5,433.8,400.5,409.5,553.0],["2002-05-06",444.6,444.6,378.0,378.0,364.0],["2002-05-07",378.0,378.0,319.5,340.2,666.0],["2002-05-08",342.9,369.0,315.0,369.0,630.0],["2002-05-09",342.9,349.2,319.5,322.2,277.0],["2002-05-10",343.8,350.1,298.8,307.8,592.0],["2002-05-13",307.8,332.1,306.9,329.4,430.0],["2002-05-14",332.1,360.0,323.1,346.5,906.0],["2002-05-15",352.8,355.5,331.2,331.2,591.0],["2002-05-16",357.3,357.3,324.9,337.5,387.0],["2002-05-17",337.5,337.5,315.0,329.4,573.0],["2002-05-20",315.0,324.0,315.0,315.0,613.0],["2002-05-21",317.7,327.6,305.1,305.1,1338.0],["2002-05-22",306.0,326.7,296.1,323.1,402.0],["2002-05-23",297.0,337.5,297.0,337.5,378.0],["2002-05-24",345.6,360.0,296.1,297.9,394.0],["2002-05-28",315.0,332.1,292.5,316.8,296.0],["2002-05-29",298.8,313.2,297.0,297.0,179.0],["2002-05-30",301.5,319.5,297.0,314.1,221.0],["2002-05-31",319.5,357.3,297.9,356.4,614.0],["2002-06-03",351.0,360.0,305.1,342.0,773.0],["2002-06-04",342.0,368.1,315.0,368.1,603.0],["2002-06-05",361.8,361.8,324.0,338.4,427.0],["2002-06-06",337.5,337.5,297.0,297.0,690.0],["2002-06-07",292.5,313.2,292.5,312.3,206.0],["2002-06-10",294.3,315.9,292.5,306.0,94.0],["2002-06-11",317.7,326.7,297.0,311.4,186.0],["2002-06-12",324.0,335.7,256.5,274.5,519.0],["2002-06-13",284.4,288.0,243.0,288.0,394.0],["2002-06-14",270.0,278.1,257.4,278.1,617.0],["2002-06-17",266.4,278.1,249.3,278.1,943.0],["2002-06-18",267.3,274.5,262.8,265.5,247.0],["2002-06-19",285.3,297.0,254.7,265.5,724.0],["2002-06-20",265.5,279.0,251.1,270.0,491.0],["2002-06-21",303.3,312.3,252.0,267.3,986.0],["2002-06-24",252.9,281.7,243.0,275.4,591.0],["2002-06-25",248.4,252.9,198.0,198.0,1032.0],["2002-06-26",207.0,234.0,198.0,234.0,1043.0],["2002-06-27",233.1,266.4,216.0,243.0,332.0],["2002-06-28",243.0,328.5,225.0,328.5,4017.0],["2002-07-01",296.1,296.1,208.8,253.8,1630.0],["2002-07-02",251.1,251.1,202.5,231.3,503.0],["2002-07-03",225.0,235.8,207.0,234.0,238.0],["2002-07-05",223.2,270.0,198.0,267.3,552.0],["2002-07-08",270.0,270.0,233.1,244.8,511.0],["2002-07-09",243.0,267.3,243.0,253.8,342.0],["2002-07-10",270.9,276.3,238.5,238.5,1949.0],["2002-07-11",265.5,265.5,234.0,243.0,536.0],["2002-07-12",259.2,259.2,207.0,217.8,450.0],["2002-07-15",216.0,223.2,202.5,223.2,231.0],["2002-07-16",214.2,214.2,203.4,207.0,229.0],["2002-07-17",189.0,206.1,180.9,205.2,1227.0],["2002-07-18",193.5,210.6,193.5,202.5,716.0],["2002-07-19",203.4,210.6,193.5,193.5,536.0],["2002-07-22",193.5,209.7,193.5,202.5,251.0],["2002-07-23",201.6,201.6,184.5,184.5,162.0],["2002-07-24",185.4,198.0,180.9,196.2,326.0],["2002-07-25",196.2,218.7,191.7,210.6,382.0],["2002-07-26",210.6,212.4,180.9,201.6,84.0],["2002-07-29",198.0,217.8,191.7,216.0,271.0],["2002-07-30",198.9,224.1,189.9,224.1,486.0],["2002-07-31",225.0,225.0,185.4,185.4,261.0],["2002-08-01",187.2,209.7,186.3,207.9,459.0],["2002-08-02",198.9,208.8,187.2,193.5,192.0],["2002-08-05",187.2,214.2,186.3,189.0,143.0],["2002-08-06",187.2,211.5,187.2,201.6,172.0],["2002-08-07",202.5,205.2,190.8,203.4,72.0],["2002-08-08",188.1,202.5,187.2,197.1,143.0],["2002-08-09",189.0,208.8,184.5,193.5,227.0],["2002-08-12",208.8,227.7,202.5,220.5,567.0],["2002-08-13",194.4,222.3,180.9,181.8,324.0],["2002-08-14",201.6,215.1,181.8,203.4,504.0],["2002-08-15",217.8,218.7,189.9,198.9,221.0],["2002-08-16",200.7,224.1,191.7,219.6,484.0],["2002-08-19",223.2,227.7,220.5,223.2,256.0],["2002-08-20",221.4,226.8,200.7,216.0,301.0],["2002-08-21",223.2,225.0,203.4,225.0,106.0],["2002-08-22",222.3,222.3,200.7,216.0,121.0],["2002-08-23",207.0,220.5,193.5,195.3,230.0],["2002-08-26",225.0,225.0,198.0,211.5,1463.0],["2002-08-27",196.2,211.5,195.3,196.2,309.0],["2002-08-28",191.7,215.1,191.7,192.6,221.0],["2002-08-29",209.7,209.7,192.6,200.7,173.0],["2002-08-30",209.7,210.6,189.0,189.0,163.0],["2002-09-03",189.9,198.9,183.6,191.7,277.0],["2002-09-04",192.6,201.6,183.6,198.0,609.0],["2002-09-05",198.0,207.0,193.5,193.5,243.0],["2002-09-06",202.5,207.0,189.0,202.5,93.0],["2002-09-09",206.1,206.1,189.9,199.8,129.0],["2002-09-10",199.8,209.7,189.9,209.7,94.0],["2002-09-11",206.1,211.5,189.9,189.9,184.0],["2002-09-12",189.9,199.8,189.9,196.2,228.0],["2002-09-13",195.3,204.3,192.6,198.9,84.0],["2002-09-16",199.8,199.8,189.0,189.0,111.0],["2002-09-17",207.0,207.0,189.0,189.0,152.0],["2002-09-18",189.9,189.9,171.9,174.6,1069.0],["2002-09-19",184.5,186.3,170.1,171.9,303.0],["2002-09-20",184.5,185.4,171.0,180.0,1066.0],["2002-09-23",167.4,177.3,148.5,155.7,503.0],["2002-09-24",145.8,150.3,126.9,126.9,473.0],["2002-09-25",152.1,157.5,126.0,157.5,776.0],["2002-09-26",127.8,148.5,127.8,140.4,2131.0],["2002-09-27",135.9,139.5,129.6,137.7,432.0],["2002-09-30",144.0,149.4,125.1,144.0,1503.0],["2002-10-01",147.6,171.0,131.4,171.0,279.0],["2002-10-02",170.1,183.6,167.4,167.4,228.0],["2002-10-03",159.3,163.8,151.2,153.9,59.0],["2002-10-04",151.2,151.2,144.0,144.0,80.0],["2002-10-07",162.0,162.0,122.4,138.6,161.0],["2002-10-08",148.5,153.0,126.0,137.7,202.0],["2002-10-09",137.7,157.5,125.1,157.5,968.0],["2002-10-10",152.1,157.5,143.1,155.7,116.0],["2002-10-11",160.2,182.7,149.4,159.3,319.0],["2002-10-14",157.5,157.5,140.4,143.1,123.0],["2002-10-15",139.5,157.5,139.5,156.6,129.0],["2002-10-16",152.1,157.5,136.8,137.7,184.0],["2002-10-17",137.7,153.0,136.8,153.0,128.0],["2002-10-18",154.8,162.0,146.7,153.9,156.0],["2002-10-21",157.5,165.6,146.7,146.7,172.0],["2002-10-22",142.2,162.0,97.2,152.1,433.0],["2002-10-23",135.9,153.0,113.4,135.0,407.0],["2002-10-24",135.0,139.5,121.5,121.5,174.0],["2002-10-25",126.0,135.9,121.5,135.9,263.0],["2002-10-28",117.0,135.0,117.0,124.2,136.0],["2002-10-29",124.2,135.0,112.5,135.0,256.0],["2002-10-30",130.5,138.6,111.6,135.0,471.0],["2002-10-31",141.3,141.3,130.5,135.0,509.0],["2002-11-01",139.5,139.5,128.7,135.0,820.0],["2002-11-04",139.5,139.5,132.3,139.5,3284.0],["2002-11-05",139.5,139.5,132.3,135.0,5779.0],["2002-11-06",135.0,144.0,130.5,142.2,409.0],["2002-11-07",141.3,142.2,135.0,135.0,210.0],["2002-11-08",135.0,135.0,112.5,115.2,146.0],["2002-11-11",135.9,135.9,97.2,105.3,306.0],["2002-11-12",108.9,119.7,108.0,112.5,542.0],["2002-11-13",134.1,135.0,118.8,125.1,222.0],["2002-11-14",127.8,128.7,118.8,128.7,254.0],["2002-11-15",127.8,127.8,112.5,122.4,286.0],["2002-11-18",119.7,125.1,118.8,121.5,142.0],["2002-11-19",112.5,122.4,112.5,112.5,60.0],["2002-11-20",113.4,126.0,113.4,126.0,104.0],["2002-11-21",113.4,126.0,112.5,117.9,366.0],["2002-11-22",125.1,126.0,113.4,126.0,367.0],["2002-11-25",126.0,134.1,121.5,132.3,209.0],["2002-11-26",121.5,130.5,108.9,117.0,356.0],["2002-11-27",116.1,139.5,116.1,137.7,460.0],["2002-11-29",137.7,144.0,121.5,121.5,277.0],["2002-12-02",138.6,143.1,121.5,135.0,248.0],["2002-12-03",133.2,133.2,109.8,110.7,668.0],["2002-12-04",114.3,121.5,113.4,117.9,436.0],["2002-12-05",121.5,126.0,118.8,118.8,110.0],["2002-12-06",117.9,125.1,117.0,117.9,89.0],["2002-12-09",113.4,117.9,108.9,109.8,829.0],["2002-12-10",117.0,117.0,103.5,111.6,441.0],["2002-12-11",107.1,115.2,103.5,111.6,857.0],["2002-12-12",107.1,115.2,107.1,115.2,50.0],["2002-12-13",108.9,108.9,99.0,106.2,874.0],["2002-12-16",112.5,112.5,99.9,99.9,369.0],["2002-12-17",102.6,108.0,102.6,103.5,358.0],["2002-12-18",106.2,106.2,95.4,98.1,410.0],["2002-12-19",96.3,103.5,95.4,103.5,1284.0],["2002-12-20",102.6,106.2,96.3,106.2,1284.0],["2002-12-23",97.2,105.3,90.9,100.8,780.0],["2002-12-24",91.8,99.0,91.8,96.3,288.0],["2002-12-26",93.6,103.5,93.6,94.5,650.0],["2002-12-27",102.6,102.6,94.5,97.2,510.0],["2002-12-30",96.3,99.0,91.8,95.4,1070.0],["2002-12-31",95.4,102.6,94.5,99.0,794.0],["2003-01-02",96.3,117.9,94.5,105.3,880.0],["2003-01-03",107.1,107.1,96.3,99.9,378.0],["2003-01-06",97.2,103.5,94.5,99.0,637.0],["2003-01-07",103.5,104.4,91.8,91.8,1043.0],["2003-01-08",91.8,98.1,90.0,97.2,512.0],["2003-01-09",96.3,96.3,90.0,90.0,720.0],["2003-01-10",91.8,95.4,89.1,95.4,727.0],["2003-01-13",91.8,98.1,91.8,93.6,2683.0],["2003-01-14",92.7,110.7,92.7,103.5,819.0],["2003-01-15",102.6,103.5,95.4,98.1,2542.0],["2003-01-16",101.7,103.5,95.4,95.4,454.0],["2003-01-17",103.5,103.5,94.5,94.5,426.0],["2003-01-21",94.5,96.3,89.1,90.9,160.0],["2003-01-22",92.7,92.7,88.2,89.1,418.0],["2003-01-23",89.1,91.8,89.1,89.1,299.0],["2003-01-24",89.1,89.1,76.5,78.3,1136.0],["2003-01-27",76.5,81.0,74.7,78.3,1392.0],["2003-01-28",78.3,82.8,78.3,80.1,1257.0],["2003-01-29",79.2,82.8,77.4,80.1,167.0],["2003-01-30",79.2,83.7,76.5,78.3,348.0],["2003-01-31",76.5,82.8,74.7,80.1,153.0],["2003-02-03",80.1,81.0,77.4,78.3,498.0],["2003-02-04",78.3,79.2,70.2,72.9,994.0],["2003-02-05",72.0,79.2,71.1,76.5,583.0],["2003-02-06",73.8,78.3,73.8,74.7,369.0],["2003-02-07",74.7,76.5,72.0,73.8,322.0],["2003-02-10",72.0,76.5,68.4,71.1,186.0],["2003-02-11",72.9,72.9,70.2,72.9,370.0],["2003-02-12",74.7,76.5,71.1,76.5,457.0],["2003-02-13",72.9,74.7,72.0,72.0,86.0],["2003-02-14",74.7,80.1,71.1,72.0,859.0],["2003-02-18",73.8,80.1,73.8,74.7,744.0],["2003-02-19",74.7,76.5,73.8,74.7,316.0],["2003-02-20",77.4,77.4,74.7,74.7,628.0],["2003-02-21",75.6,76.5,72.0,76.5,264.0],["2003-02-24",75.6,75.6,68.4,70.2,387.0],["2003-02-25",71.1,76.5,67.5,68.4,393.0],["2003-02-26",68.4,72.9,65.7,68.4,467.0],["2003-02-27",67.5,73.8,65.7,68.4,621.0],["2003-02-28",69.3,72.0,54.9,55.8,957.0],["2003-03-03",56.7,63.0,55.8,61.2,1797.0],["2003-03-04",56.7,70.2,56.7,66.6,781.0],["2003-03-05",69.3,72.9,67.5,71.1,571.0],["2003-03-06",72.9,72.9,63.0,66.6,374.0],["2003-03-07",63.9,66.6,58.5,58.5,928.0],["2003-03-10",58.5,58.5,54.0,54.9,1589.0],["2003-03-11",54.0,60.3,53.1,54.0,3009.0],["2003-03-12",54.0,54.9,50.4,52.2,748.0],["2003-03-13",50.4,54.0,50.4,52.2,900.0],["2003-03-14",54.0,60.3,54.0,58.5,937.0],["2003-03-17",55.8,58.5,54.0,57.6,806.0],["2003-03-18",52.2,58.5,50.4,53.1,1084.0],["2003-03-19",62.1,62.1,51.3,57.6,1130.0],["2003-03-20",50.4,54.9,50.4,54.9,804.0],["2003-03-21",49.5,61.2,48.6,61.2,1551.0],["2003-03-24",60.3,70.2,54.0,68.4,620.0],["2003-03-25",63.9,75.6,61.2,74.7,886.0],["2003-03-26",72.0,81.9,69.3,75.6,872.0],["2003-03-27",67.5,73.8,67.5,71.1,388.0],["2003-03-28",74.7,82.8,70.2,80.1,682.0],["2003-03-31",72.0,77.4,66.6,66.6,364.0],["2003-04-01",75.6,75.6,58.5,58.5,536.0],["2003-04-02",58.5,72.0,58.5,72.0,3104.0],["2003-04-03",75.6,83.7,68.4,77.4,2357.0],["2003-04-04",81.0,81.0,69.3,69.3,521.0],["2003-04-07",63.0,71.1,53.1,60.3,1852.0],["2003-04-08",55.8,69.3,55.8,69.3,1433.0],["2003-04-09",70.2,70.2,63.9,63.9,193.0],["2003-04-10",70.2,70.2,63.0,63.0,374.0],["2003-04-11",64.8,64.8,58.5,58.5,338.0],["2003-04-14",58.5,66.6,58.5,66.6,512.0],["2003-04-15",66.6,67.5,62.1,66.6,602.0],["2003-04-16",68.4,68.4,59.4,65.7,589.0],["2003-04-17",66.6,69.3,59.4,65.7,577.0],["2003-04-21",66.6,66.6,59.4,61.2,983.0],["2003-04-22",60.3,70.2,58.5,70.2,1031.0],["2003-04-23",70.2,74.7,63.9,73.8,1161.0],["2003-04-24",72.9,72.9,67.5,68.4,1626.0],["2003-04-25",68.4,72.0,67.5,67.5,748.0],["2003-04-28",71.1,83.7,67.5,83.7,2521.0],["2003-04-29",85.5,91.8,77.4,90.9,4093.0],["2003-04-30",81.9,92.7,67.5,78.3,3059.0],["2003-05-01",74.7,84.6,72.9,78.3,1033.0],["2003-05-02",72.9,86.4,72.0,78.3,2057.0],["2003-05-05",87.3,88.2,78.3,84.6,1424.0],["2003-05-06",94.5,94.5,82.8,90.9,1950.0],["2003-05-07",91.8,102.6,89.1,94.5,1663.0],["2003-05-08",94.5,103.5,87.3,88.2,1828.0],["2003-05-09",85.5,93.6,76.5,93.6,539.0],["2003-05-12",91.8,94.5,80.1,87.3,1366.0],["2003-05-13",84.6,94.5,82.8,92.7,998.0],["2003-05-14",85.5,96.3,85.5,90.0,787.0],["2003-05-15",89.1,97.2,85.5,89.1,1152.0],["2003-05-16",73.8,90.9,73.8,87.3,1717.0],["2003-05-19",88.2,99.9,83.7,83.7,2968.0],["2003-05-20",82.8,98.1,82.8,90.0,4447.0],["2003-05-21",90.0,90.0,86.4,87.3,2100.0],["2003-05-22",88.2,94.5,86.4,90.0,1663.0],["2003-05-23",90.9,94.5,84.6,88.2,2038.0],["2003-05-27",86.4,94.5,85.5,94.5,693.0],["2003-05-28",94.5,99.0,90.9,99.0,2626.0],["2003-05-29",98.1,117.0,98.1,110.7,4148.0],["2003-05-30",108.0,133.2,108.0,126.0,2770.0],["2003-06-02",139.5,153.9,119.7,119.7,8040.0],["2003-06-03",120.6,140.4,118.8,130.5,4456.0],["2003-06-04",135.0,140.4,129.6,135.0,1750.0],["2003-06-05",137.7,137.7,125.1,126.0,1419.0],["2003-06-06",135.9,142.2,126.0,133.2,4367.0],["2003-06-09",136.8,136.8,121.5,121.5,1887.0],["2003-06-10",135.0,135.0,108.9,117.0,3123.0],["2003-06-11",117.0,117.0,94.5,107.1,5868.0],["2003-06-12",106.2,117.9,105.3,111.6,3071.0],["2003-06-13",122.4,126.9,112.5,118.8,5114.0],["2003-06-16",112.5,126.0,108.0,117.0,1517.0],["2003-06-17",112.5,113.4,99.9,104.4,2409.0],["2003-06-18",103.5,110.7,103.5,107.1,2017.0],["2003-06-19",101.7,106.2,94.5,100.8,3697.0],["2003-06-20",96.3,101.7,95.4,95.4,2106.0],["2003-06-23",95.4,99.9,84.6,86.4,2689.0],["2003-06-24",85.5,94.5,85.5,91.8,1273.0],["2003-06-25",90.0,90.0,80.5,84.9,2780.0],["2003-06-26",82.5,85.9,82.5,85.9,4400.0],["2003-06-27",86.2,108.0,86.2,103.7,8350.0],["2003-06-30",103.0,108.5,93.0,103.5,19270.0],["2003-07-01",104.2,104.2,99.7,101.0,6040.0],["2003-07-02",102.5,102.6,95.7,99.0,3260.0],["2003-07-03",98.9,98.9,95.5,96.0,1230.0],["2003-07-07",95.6,95.6,82.7,82.7,4100.0],["2003-07-08",82.2,82.7,73.3,77.5,6830.0],["2003-07-09",77.8,82.7,72.5,75.0,3940.0],["2003-07-10",78.5,83.0,74.3,82.4,4040.0],["2003-07-11",80.4,82.1,79.5,80.0,3070.0],["2003-07-14",80.8,82.5,79.1,79.9,4030.0],["2003-07-15",80.0,81.7,79.3,80.0,1780.0],["2003-07-16",80.0,83.9,80.0,82.5,2120.0],["2003-07-17",80.3,83.5,79.5,80.8,3750.0],["2003-07-18",80.0,81.5,80.0,81.5,480.0],["2003-07-21",82.0,90.0,80.2,84.3,5120.0],["2003-07-22",84.5,88.0,84.4,86.8,1500.0],["2003-07-23",83.0,88.0,83.0,85.0,2180.0],["2003-07-24",87.5,87.5,85.5,86.5,1480.0],["2003-07-25",90.9,92.3,87.5,92.0,2070.0],["2003-07-28",92.0,96.0,92.0,96.0,1700.0],["2003-07-29",94.0,96.5,93.5,94.2,1100.0],["2003-07-30",95.0,102.1,94.5,99.0,4990.0],["2003-07-31",100.5,108.0,100.0,104.1,2080.0],["2003-08-01",104.5,105.5,99.5,100.1,3470.0],["2003-08-04",100.0,101.5,87.5,89.0,13740.0],["2003-08-05",89.0,89.0,71.2,77.9,30940.0],["2003-08-06",76.6,78.3,74.2,74.6,4950.0],["2003-08-07",74.5,76.2,74.1,75.0,510.0],["2003-08-08",75.8,76.1,75.1,75.3,560.0],["2003-08-11",75.1,75.1,70.0,71.8,10030.0],["2003-08-12",72.1,73.6,71.5,73.3,900.0],["2003-08-13",73.7,75.5,73.7,74.7,560.0],["2003-08-14",75.6,78.2,73.7,78.2,570.0],["2003-08-15",76.2,78.1,74.2,76.1,220.0],["2003-08-18",75.3,76.5,75.3,76.0,180.0],["2003-08-19",76.9,80.0,76.3,78.0,1500.0],["2003-08-20",78.0,79.9,78.0,79.9,970.0],["2003-08-21",79.7,84.9,79.0,82.4,2540.0],["2003-08-22",83.9,86.4,83.9,85.2,2590.0],["2003-08-25",85.1,85.6,82.5,83.6,650.0],["2003-08-26",82.4,86.2,82.4,85.5,2340.0],["2003-08-27",86.6,87.6,84.4,84.4,1070.0],["2003-08-28",84.5,86.6,84.5,85.5,1770.0],["2003-08-29",84.5,90.0,84.5,90.0,1090.0],["2003-09-02",87.6,89.9,85.0,88.5,1650.0],["2003-09-03",87.5,89.2,86.8,89.0,3730.0],["2003-09-04",89.0,92.6,88.9,91.7,2560.0],["2003-09-05",91.7,97.0,91.7,97.0,3450.0],["2003-09-08",94.5,105.0,94.5,99.5,3730.0],["2003-09-09",102.5,102.8,97.7,100.9,1630.0],["2003-09-10",100.0,101.0,98.5,101.0,1130.0],["2003-09-11",100.1,100.1,97.8,99.9,1200.0],["2003-09-12",101.0,101.0,96.1,98.6,1420.0],["2003-09-15",102.0,105.0,98.0,104.0,2140.0],["2003-09-16",107.6,129.8,103.1,123.0,10070.0],["2003-09-17",134.4,150.0,133.5,139.5,11570.0],["2003-09-18",139.2,144.5,125.0,140.8,7260.0],["2003-09-19",140.0,142.5,138.1,142.3,3850.0],["2003-09-22",142.3,142.9,130.0,142.9,4520.0],["2003-09-23",142.9,150.0,136.0,150.0,2540.0],["2003-09-24",150.0,150.0,145.1,147.5,1030.0],["2003-09-25",146.8,147.5,141.4,144.2,1120.0],["2003-09-26",141.4,141.4,131.0,131.5,1380.0],["2003-09-29",131.0,139.5,131.0,134.0,1080.0],["2003-09-30",134.0,150.0,115.5,145.1,6730.0],["2003-10-01",136.2,145.0,129.0,142.1,3190.0],["2003-10-02",140.0,142.4,137.9,139.7,3570.0],["2003-10-03",136.6,139.3,136.0,138.9,350.0],["2003-10-06",137.6,139.9,135.0,135.0,1570.0],["2003-10-07",134.9,136.4,129.0,130.3,1050.0],["2003-10-08",131.4,138.7,127.6,136.0,1890.0],["2003-10-09",136.0,136.5,126.3,129.8,1840.0],["2003-10-10",134.2,136.0,126.7,126.7,1990.0],["2003-10-13",128.4,135.0,126.7,131.2,580.0],["2003-10-14",130.7,133.0,125.0,133.0,610.0],["2003-10-15",131.9,138.5,128.1,138.5,560.0],["2003-10-16",134.1,138.8,128.6,128.9,2910.0],["2003-10-17",134.0,134.0,129.5,131.0,350.0],["2003-10-20",132.9,138.3,126.9,128.8,1010.0],["2003-10-21",130.0,134.3,120.8,122.5,1540.0],["2003-10-22",122.6,126.1,122.5,123.0,430.0],["2003-10-23",124.3,127.8,120.8,124.8,1400.0],["2003-10-24",125.4,130.2,121.2,130.0,750.0],["2003-10-27",131.5,133.8,127.5,127.5,2450.0],["2003-10-28",133.2,133.2,130.0,130.0,930.0],["2003-10-29",130.6,133.3,130.0,130.1,1620.0],["2003-10-30",130.0,131.1,130.0,130.7,720.0],["2003-10-31",131.5,133.2,131.4,133.2,230.0],["2003-11-03",131.0,131.0,127.6,130.0,1090.0],["2003-11-04",128.2,130.0,128.2,130.0,330.0],["2003-11-05",127.1,140.0,127.1,140.0,900.0],["2003-11-06",140.0,150.0,133.3,148.9,2370.0],["2003-11-07",152.0,161.6,150.3,155.4,22320.0],["2003-11-10",157.4,157.4,153.0,153.5,3420.0],["2003-11-11",153.6,154.5,148.0,151.1,2280.0],["2003-11-12",151.5,159.7,151.5,159.6,2880.0],["2003-11-13",153.0,159.9,153.0,157.7,1870.0],["2003-11-14",157.0,157.9,151.6,157.9,1320.0],["2003-11-17",159.7,159.7,152.5,153.6,570.0],["2003-11-18",151.5,157.5,151.5,155.3,1090.0],["2003-11-19",154.5,158.7,154.4,157.6,880.0],["2003-11-20",161.0,161.0,157.4,159.5,2570.0],["2003-11-21",158.6,160.5,155.6,155.6,1810.0],["2003-11-24",156.1,161.4,152.5,161.3,2370.0],["2003-11-25",162.9,165.3,159.0,160.0,2620.0],["2003-11-26",159.0,163.5,158.0,163.0,2200.0],["2003-11-28",156.8,166.4,156.8,162.0,2720.0],["2003-12-01",165.4,165.4,156.9,163.9,7840.0],["2003-12-02",164.5,173.6,164.5,171.1,2890.0],["2003-12-03",171.2,190.0,171.1,190.0,3100.0],["2003-12-04",190.0,191.0,184.4,191.0,1010.0],["2003-12-05",186.3,192.5,186.3,187.8,1230.0],["2003-12-08",187.6,190.0,170.5,180.0,3770.0],["2003-12-09",176.4,180.1,172.0,176.0,1510.0],["2003-12-10",171.4,171.7,168.2,168.3,1960.0],["2003-12-11",173.7,174.3,170.0,173.2,980.0],["2003-12-12",177.4,177.4,169.5,170.0,750.0],["2003-12-15",177.1,177.1,167.7,168.5,1920.0],["2003-12-16",167.7,170.0,161.0,170.0,1630.0],["2003-12-17",170.1,179.5,163.4,176.4,1280.0],["2003-12-18",176.6,184.0,173.3,179.5,2170.0],["2003-12-19",183.3,184.6,173.3,175.0,990.0],["2003-12-22",180.1,181.3,171.7,179.2,890.0],["2003-12-23",159.4,174.8,157.5,160.5,4870.0],["2003-12-24",161.2,170.2,161.2,170.2,540.0],["2003-12-26",169.8,171.0,169.8,171.0,150.0],["2003-12-29",171.4,177.2,168.2,176.3,920.0],["2003-12-30",174.3,183.9,172.7,180.5,690.0],["2003-12-31",183.9,192.0,180.0,192.0,2500.0],["2004-01-02",178.2,205.0,178.0,199.1,8340.0],["2004-01-05",201.4,201.4,196.9,198.4,1110.0],["2004-01-06",201.5,201.5,190.5,191.0,2840.0],["2004-01-07",205.0,208.7,195.7,208.4,18320.0],["2004-01-08",210.1,222.8,205.0,217.0,15450.0],["2004-01-09",215.3,225.4,212.3,225.4,7600.0],["2004-01-12",224.0,229.0,220.0,228.9,3630.0],["2004-01-13",229.0,229.0,215.5,222.7,4990.0],["2004-01-14",217.0,222.7,216.5,222.0,1160.0],["2004-01-15",222.0,225.0,214.8,222.9,5400.0],["2004-01-16",224.0,224.0,215.2,221.8,2050.0],["2004-01-20",220.0,229.5,219.1,229.0,8740.0],["2004-01-21",229.0,229.0,224.7,225.0,4140.0],["2004-01-22",224.0,237.0,223.5,230.7,4780.0],["2004-01-23",228.0,234.3,224.9,230.0,2510.0],["2004-01-26",233.9,246.4,233.9,246.4,5770.0],["2004-01-27",240.5,265.0,240.5,243.0,5600.0],["2004-01-28",254.1,254.6,245.5,249.2,4500.0],["2004-01-29",239.2,249.5,239.2,244.9,2450.0],["2004-01-30",246.0,249.8,235.7,244.0,1880.0],["2004-02-02",239.2,245.0,236.1,245.0,820.0],["2004-02-03",247.8,249.8,240.6,245.0,1890.0],["2004-02-04",244.1,250.0,240.9,247.5,1790.0],["2004-02-05",247.4,248.9,222.0,236.6,9260.0],["2004-02-06",235.0,235.0,211.0,228.3,7630.0],["2004-02-09",224.2,234.0,224.2,230.0,2510.0],["2004-02-10",233.8,239.4,221.9,236.0,1320.0],["2004-02-11",239.9,243.5,231.2,235.3,2460.0],["2004-02-12",230.4,236.1,220.0,223.3,6150.0],["2004-02-13",220.9,227.2,219.0,219.1,2660.0],["2004-02-17",218.9,224.4,218.9,222.1,1490.0],["2004-02-18",222.2,224.3,218.0,218.5,3860.0],["2004-02-19",220.0,220.0,215.1,215.1,14210.0],["2004-02-20",207.1,208.9,195.3,197.4,155080.0],["2004-02-23",197.3,199.9,192.0,193.0,29200.0],["2004-02-24",192.6,198.0,192.6,195.5,18060.0],["2004-02-25",198.0,199.9,194.7,194.9,31810.0],["2004-02-26",200.0,200.0,193.8,198.6,8450.0],["2004-02-27",199.4,201.0,191.6,195.7,7790.0],["2004-03-01",194.7,197.2,188.8,192.0,6480.0],["2004-03-02",197.4,198.1,190.1,193.3,8750.0],["2004-03-03",192.1,195.0,189.9,192.0,5220.0],["2004-03-04",191.5,191.5,188.4,189.9,11950.0],["2004-03-05",188.8,190.2,187.9,189.4,13990.0],["2004-03-08",192.2,192.2,189.1,189.8,3330.0],["2004-03-09",192.0,192.5,187.0,190.5,2820.0],["2004-03-10",187.1,190.9,182.7,182.7,3040.0],["2004-03-11",186.9,186.9,180.3,181.5,5970.0],["2004-03-12",182.0,190.3,181.5,187.7,9120.0],["2004-03-15",188.9,189.9,173.3,176.3,4700.0],["2004-03-16",177.9,179.2,162.0,173.1,11800.0],["2004-03-17",170.8,180.0,170.1,178.9,4000.0],["2004-03-18",185.4,187.5,173.9,184.8,11030.0],["2004-03-19",185.0,200.0,184.9,200.0,13810.0],["2004-03-22",191.5,199.4,185.4,194.2,6370.0],["2004-03-23",192.5,201.8,191.5,192.0,6370.0],["2004-03-24",191.8,193.0,190.0,192.5,2060.0],["2004-03-25",193.3,193.5,191.2,193.0,5010.0],["2004-03-26",192.8,193.0,187.9,189.8,4510.0],["2004-03-29",190.9,207.7,190.9,207.2,9130.0],["2004-03-30",206.5,219.5,206.2,217.7,5230.0],["2004-03-31",214.1,224.9,209.3,221.3,12250.0],["2004-04-01",223.0,229.0,219.1,224.8,8560.0],["2004-04-02",221.3,236.6,221.1,232.1,3230.0],["2004-04-05",233.7,233.7,200.1,209.0,26570.0],["2004-04-06",209.0,210.9,206.0,209.8,14180.0],["2004-04-07",210.0,214.6,209.7,212.0,32750.0],["2004-04-08",214.5,215.0,197.0,197.6,56240.0],["2004-04-12",200.0,200.0,195.0,196.0,6620.0],["2004-04-13",196.1,196.1,183.1,183.1,9930.0],["2004-04-14",182.9,185.2,180.4,183.5,7930.0],["2004-04-15",187.1,195.0,187.0,189.0,4240.0],["2004-04-16",191.2,203.1,185.0,197.5,17820.0],["2004-04-19",207.5,210.0,200.0,201.8,13760.0],["2004-04-20",206.1,206.5,199.5,202.0,9580.0],["2004-04-21",203.6,215.0,203.3,210.0,28910.0],["2004-04-22",212.5,212.5,208.3,212.2,6880.0],["2004-04-23",210.0,215.0,209.9,215.0,6610.0],["2004-04-26",213.0,213.0,205.0,210.0,3890.0],["2004-04-27",208.0,215.0,204.5,212.0,8580.0],["2004-04-28",213.1,213.1,208.1,212.5,5680.0],["2004-04-29",208.0,213.9,205.4,213.9,9050.0],["2004-04-30",213.2,213.3,208.0,212.1,5060.0],["2004-05-03",213.0,214.9,207.4,213.5,17400.0],["2004-05-04",208.0,212.5,204.0,209.2,4170.0],["2004-05-05",211.3,215.0,208.0,213.0,7260.0],["2004-05-06",213.9,214.7,210.5,211.6,8710.0],["2004-05-07",212.0,215.0,211.5,214.0,3900.0],["2004-05-10",213.5,213.5,202.4,203.6,5810.0],["2004-05-11",206.8,210.9,202.9,204.2,5760.0],["2004-05-12",203.5,213.1,196.5,213.1,5760.0],["2004-05-13",210.0,213.2,202.5,204.2,2030.0],["2004-05-14",195.9,203.5,195.9,200.6,4040.0],["2004-05-17",200.5,202.0,193.9,195.1,2490.0],["2004-05-18",194.1,200.5,193.9,200.5,1390.0],["2004-05-19",202.5,202.5,184.7,185.0,6170.0],["2004-05-20",179.2,180.0,170.3,170.9,35550.0],["2004-05-21",170.3,174.8,163.5,168.5,11100.0],["2004-05-24",172.9,177.5,169.3,171.2,14490.0],["2004-05-25",173.5,174.6,170.0,172.3,3410.0],["2004-05-26",171.0,178.8,171.0,176.9,6490.0],["2004-05-27",177.9,181.0,176.0,177.9,5450.0],["2004-05-28",178.0,180.6,175.0,177.6,17210.0],["2004-06-01",178.4,180.1,175.0,178.2,10080.0],["2004-06-02",180.5,180.5,176.6,176.6,6800.0],["2004-06-03",176.4,177.9,174.5,175.0,3540.0],["2004-06-04",175.5,177.1,173.5,175.1,3740.0],["2004-06-07",180.0,180.4,175.0,175.6,3840.0],["2004-06-08",175.0,175.2,172.5,172.6,4250.0],["2004-06-09",174.7,176.2,163.0,164.2,3440.0],["2004-06-10",165.5,166.5,160.9,161.7,7210.0],["2004-06-14",160.8,163.4,155.0,157.5,13420.0],["2004-06-15",157.6,160.0,155.5,157.5,6220.0],["2004-06-16",158.5,163.0,157.6,157.6,4070.0],["2004-06-17",160.0,160.0,153.8,157.4,8360.0],["2004-06-18",155.6,157.8,154.2,157.6,8770.0],["2004-06-21",156.5,159.4,154.2,155.4,3720.0],["2004-06-22",154.8,155.6,152.0,155.0,10110.0],["2004-06-23",153.1,155.0,150.0,151.5,8450.0],["2004-06-24",155.0,159.1,151.1,156.4,23130.0],["2004-06-25",158.1,160.0,121.9,152.9,56650.0],["2004-06-28",157.5,159.1,155.5,155.7,29400.0],["2004-06-29",147.6,150.0,129.2,139.4,80100.0],["2004-06-30",141.5,145.0,133.0,142.1,55230.0],["2004-07-01",144.9,153.0,140.5,146.8,47410.0],["2004-07-02",149.0,153.0,143.4,151.6,11740.0],["2004-07-06",152.8,153.7,145.0,148.2,7260.0],["2004-07-07",145.9,149.2,137.2,139.7,13010.0],["2004-07-08",137.1,142.4,134.5,135.0,9790.0],["2004-07-09",134.4,137.2,127.7,131.8,6470.0],["2004-07-12",130.1,135.5,123.7,128.7,11890.0],["2004-07-13",128.7,130.0,124.5,126.3,4860.0],["2004-07-14",125.3,126.4,111.2,115.0,27190.0],["2004-07-15",114.9,117.2,108.6,111.5,38420.0],["2004-07-16",111.4,122.3,111.4,117.0,52030.0],["2004-07-19",118.5,118.9,115.0,116.0,21490.0],["2004-07-20",119.0,135.0,115.0,134.7,34400.0],["2004-07-21",139.5,146.3,130.7,132.4,19150.0],["2004-07-22",129.8,140.7,128.6,136.1,15550.0],["2004-07-23",135.0,138.9,133.9,134.2,6140.0],["2004-07-26",133.7,137.1,130.8,135.0,13910.0],["2004-07-27",132.3,139.9,130.6,135.2,9490.0],["2004-07-28",136.9,141.2,132.8,135.9,16390.0],["2004-07-29",136.0,136.0,132.1,133.4,7440.0],["2004-07-30",132.5,137.5,132.5,136.5,7720.0],["2004-08-02",178.7,202.4,177.6,187.9,224660.0],["2004-08-03",185.4,198.9,181.2,190.4,72880.0],["2004-08-04",190.8,198.5,184.9,190.0,43000.0],["2004-08-05",190.0,197.7,189.6,191.2,20210.0],["2004-08-06",190.1,200.0,190.1,198.5,26260.0],["2004-08-09",200.0,207.3,193.7,199.7,32160.0],["2004-08-10",198.1,199.4,194.0,196.5,18370.0],["2004-08-11",199.5,209.5,190.0,207.1,23900.0],["2004-08-12",207.2,233.8,203.2,217.1,37940.0],["2004-08-13",220.8,224.4,205.1,206.0,25430.0],["2004-08-16",203.9,219.8,203.4,213.5,21990.0],["2004-08-17",215.7,227.5,209.3,215.5,51790.0],["2004-08-18",213.7,220.4,207.9,217.6,41270.0],["2004-08-19",214.5,218.9,214.5,217.6,9720.0],["2004-08-20",218.0,221.8,215.8,220.5,9030.0],["2004-08-23",220.5,222.0,205.4,207.2,18930.0],["2004-08-24",205.8,207.0,192.0,200.0,24930.0],["2004-08-25",197.8,200.0,195.1,195.9,22450.0],["2004-08-26",194.3,206.0,191.8,197.6,25130.0],["2004-08-27",194.5,203.5,193.6,203.1,27720.0],["2004-08-30",203.3,206.9,196.8,205.4,10490.0],["2004-08-31",201.3,212.0,201.3,206.0,30950.0],["2004-09-01",209.7,217.5,200.2,203.6,27260.0],["2004-09-02",205.0,209.1,200.5,206.9,15040.0],["2004-09-03",207.8,209.6,206.0,208.2,6510.0],["2004-09-07",207.2,213.8,202.1,211.2,9650.0],["2004-09-08",212.5,212.5,202.9,208.6,19260.0],["2004-09-09",208.9,212.0,204.8,211.6,18650.0],["2004-09-10",210.8,220.0,210.8,217.8,22510.0],["2004-09-13",221.9,227.5,219.8,222.9,23610.0],["2004-09-14",219.7,220.0,207.5,218.0,53250.0],["2004-09-15",219.0,235.4,214.1,234.4,62980.0],["2004-09-16",232.2,244.5,225.5,242.0,41780.0],["2004-09-17",243.2,243.9,233.6,236.9,87510.0],["2004-09-20",236.9,239.6,226.5,233.0,10400.0],["2004-09-21",230.0,244.5,226.6,235.0,23080.0],["2004-09-22",234.4,238.6,231.4,236.3,22680.0],["2004-09-23",240.0,242.5,235.0,238.6,11070.0],["2004-09-24",236.8,240.4,232.5,239.0,10970.0],["2004-09-27",236.3,240.8,236.1,238.7,12670.0],["2004-09-28",236.0,253.0,236.0,246.0,27350.0],["2004-09-29",250.6,250.6,243.0,246.3,21240.0],["2004-09-30",244.9,253.2,244.5,253.0,17040.0],["2004-10-01",251.6,255.0,250.0,253.6,11230.0],["2004-10-04",249.6,258.2,249.6,250.0,11080.0],["2004-10-05",253.1,254.2,247.5,247.7,11720.0],["2004-10-06",247.6,249.9,243.6,249.9,16200.0],["2004-10-07",250.0,251.3,244.0,250.7,24100.0],["2004-10-08",247.0,252.5,247.0,251.4,9980.0],["2004-10-11",249.4,263.5,249.2,261.5,10820.0],["2004-10-12",262.4,262.4,257.2,260.1,29480.0],["2004-10-13",259.5,264.8,258.6,262.2,26110.0],["2004-10-14",261.5,264.3,251.5,256.3,18600.0],["2004-10-15",258.4,267.7,252.6,266.8,9660.0],["2004-10-18",262.0,267.2,261.0,263.0,20730.0],["2004-10-19",261.5,265.0,259.3,259.3,12250.0],["2004-10-20",259.0,262.0,254.4,262.0,7170.0],["2004-10-21",260.0,262.0,251.2,254.1,11200.0],["2004-10-22",255.0,255.0,251.5,253.5,11630.0],["2004-10-25",255.8,255.8,240.6,240.8,25790.0],["2004-10-26",239.4,242.9,231.1,235.0,24860.0],["2004-10-27",234.7,251.4,234.7,245.8,24930.0],["2004-10-28",250.9,251.5,247.7,247.8,13790.0],["2004-10-29",249.9,251.0,237.0,240.0,30900.0],["2004-11-01",236.7,240.7,234.3,235.0,22760.0],["2004-11-02",238.6,245.5,235.2,236.0,25970.0],["2004-11-03",244.3,244.5,231.6,240.0,36760.0],["2004-11-04",243.0,263.0,240.1,258.7,62080.0],["2004-11-05",255.9,278.9,254.6,260.0,51240.0],["2004-11-08",258.3,262.4,250.4,260.0,19750.0],["2004-11-09",259.9,282.4,256.5,276.0,30980.0],["2004-11-10",273.0,285.2,268.9,282.3,30710.0],["2004-11-11",282.5,286.8,280.0,284.5,22980.0],["2004-11-12",281.0,287.0,275.8,281.0,22150.0],["2004-11-15",282.3,290.0,276.0,287.2,26400.0],["2004-11-16",284.7,288.0,280.3,282.5,33310.0],["2004-11-17",283.7,286.0,279.6,280.0,21880.0],["2004-11-18",279.9,280.8,267.7,268.9,19110.0],["2004-11-19",268.0,270.9,249.2,253.9,115850.0],["2004-11-22",240.5,253.8,239.9,250.0,203850.0],["2004-11-23",246.8,250.3,230.1,243.3,162250.0],["2004-11-24",243.5,244.5,237.6,241.2,10050.0],["2004-11-26",239.9,248.9,239.9,244.0,12610.0],["2004-11-29",246.4,251.3,240.0,248.9,31610.0],["2004-11-30",245.4,250.9,245.4,250.2,10630.0],["2004-12-01",251.8,268.6,245.6,253.4,57080.0],["2004-12-02",256.6,257.5,248.1,250.4,27200.0],["2004-12-03",248.1,256.2,246.7,248.5,25430.0],["2004-12-06",252.3,252.4,237.6,238.7,23010.0],["2004-12-07",236.7,240.0,229.2,229.6,15940.0],["2004-12-08",228.1,241.6,224.0,234.9,53180.0],["2004-12-09",235.5,243.3,228.5,241.7,41820.0],["2004-12-10",243.1,248.4,239.1,247.4,25730.0],["2004-12-13",242.9,254.4,242.9,254.3,9280.0],["2004-12-14",255.7,259.9,249.5,254.5,17290.0],["2004-12-15",256.3,256.8,246.2,247.5,19380.0],["2004-12-16",246.1,250.5,243.5,246.8,20310.0],["2004-12-17",244.3,248.8,242.3,243.5,22550.0],["2004-12-20",242.9,248.0,242.9,245.4,11210.0],["2004-12-21",246.3,251.2,244.1,246.3,9620.0],["2004-12-22",245.4,249.4,243.0,245.2,12210.0],["2004-12-23",247.9,254.1,244.0,246.0,13800.0],["2004-12-27",242.5,245.9,241.6,243.8,10460.0],["2004-12-28",244.0,250.4,243.5,245.5,16240.0],["2004-12-29",245.0,247.7,242.9,243.2,8350.0],["2004-12-30",244.9,246.9,238.0,238.3,34020.0],["2004-12-31",238.0,244.9,235.1,244.2,18740.0],["2005-01-03",245.8,245.8,228.5,234.4,28420.0],["2005-01-04",237.5,237.5,223.5,228.0,31670.0],["2005-01-05",230.0,235.7,229.0,231.9,27380.0],["2005-01-06",234.6,240.0,231.0,238.9,29760.0],["2005-01-07",240.0,244.1,237.3,241.4,22900.0],["2005-01-10",246.6,249.9,237.3,237.4,29870.0],["2005-01-11",237.5,238.0,228.5,229.9,34860.0],["2005-01-12",229.6,231.8,228.3,229.9,25900.0],["2005-01-13",232.5,234.3,225.1,225.2,25950.0],["2005-01-14",223.7,242.1,210.0,217.7,82820.0],["2005-01-18",217.5,219.7,207.8,216.7,28000.0],["2005-01-19",218.8,222.4,213.7,221.7,20910.0],["2005-01-20",228.3,228.3,199.3,208.0,110280.0],["2005-01-21",208.1,209.9,199.8,200.6,54320.0],["2005-01-24",202.1,203.0,197.5,199.6,25470.0],["2005-01-25",197.3,198.5,184.3,191.4,97690.0],["2005-01-26",193.8,204.8,191.4,194.0,57680.0],["2005-01-27",193.7,198.8,188.1,189.7,35990.0],["2005-01-28",190.0,195.0,188.2,190.7,15550.0],["2005-01-31",192.0,196.0,186.1,191.9,20710.0],["2005-02-01",192.7,200.0,191.4,193.0,35510.0],["2005-02-02",194.2,196.0,189.2,192.1,10590.0],["2005-02-03",193.5,193.5,188.0,191.5,13960.0],["2005-02-04",191.5,195.0,189.1,193.0,19050.0],["2005-02-07",194.0,196.1,192.3,195.2,15950.0],["2005-02-08",196.2,196.2,185.5,190.7,31660.0],["2005-02-09",188.7,195.0,187.2,188.3,23520.0],["2005-02-10",189.2,191.0,172.9,189.6,65050.0],["2005-02-11",190.0,198.8,190.0,196.3,30670.0],["2005-02-14",195.0,202.4,193.2,200.0,16430.0],["2005-02-15",201.0,201.0,188.1,190.0,23330.0],["2005-02-16",192.5,192.5,181.3,185.6,26760.0],["2005-02-17",183.5,186.0,179.0,180.5,24990.0],["2005-02-18",179.2,186.6,176.2,182.5,13270.0],["2005-02-22",183.6,183.6,175.0,177.6,10620.0],["2005-02-23",177.1,184.7,173.9,179.6,28400.0],["2005-02-24",180.5,184.0,176.2,181.2,12770.0],["2005-02-25",182.0,194.5,177.5,189.0,19790.0],["2005-02-28",190.4,193.4,180.0,186.4,27180.0],["2005-03-01",186.0,187.1,179.6,180.2,19390.0],["2005-03-02",180.5,180.5,174.3,174.3,38530.0],["2005-03-03",175.2,181.8,162.5,176.0,92040.0],["2005-03-04",174.8,185.0,170.0,172.0,21830.0],["2005-03-07",174.2,175.0,165.0,165.7,28250.0],["2005-03-08",167.4,172.0,158.1,158.4,50050.0],["2005-03-09",160.2,164.8,157.2,162.1,30570.0],["2005-03-10",160.6,170.8,160.6,167.1,31560.0],["2005-03-11",167.6,171.5,162.0,163.3,11560.0],["2005-03-14",162.0,169.3,161.9,167.8,18660.0],["2005-03-15",170.8,172.5,164.6,168.5,24390.0],["2005-03-16",168.6,170.0,157.6,158.5,23050.0],["2005-03-17",160.3,166.8,160.3,162.9,20720.0],["2005-03-18",165.5,169.8,161.0,162.2,13190.0],["2005-03-21",162.4,163.2,158.1,162.6,16280.0],["2005-03-22",164.1,166.1,160.3,162.6,14400.0],["2005-03-23",162.6,168.5,162.6,167.7,15710.0],["2005-03-24",168.7,172.8,165.8,168.2,22250.0],["2005-03-28",169.5,171.8,164.0,165.4,39880.0],["2005-03-29",164.3,164.9,157.3,159.1,40300.0],["2005-03-30",160.0,160.3,155.6,158.5,20090.0],["2005-03-31",159.6,163.0,157.9,160.4,21990.0],["2005-04-01",162.2,163.0,152.5,155.7,25570.0],["2005-04-04",154.1,159.2,147.5,150.0,25530.0],["2005-04-05",149.6,151.3,145.2,147.3,21940.0],["2005-04-06",149.4,155.0,147.3,147.9,32490.0],["2005-04-07",148.1,164.7,147.3,156.1,73750.0],["2005-04-08",155.0,162.2,154.7,155.4,21620.0],["2005-04-11",154.0,161.0,148.1,157.0,18890.0],["2005-04-12",155.8,159.9,152.4,155.5,23080.0],["2005-04-13",157.1,158.5,154.0,154.3,7210.0],["2005-04-14",155.0,160.0,152.8,153.6,14890.0],["2005-04-15",154.7,156.7,149.5,150.8,34400.0],["2005-04-18",152.5,159.6,150.1,150.4,21830.0],["2005-04-19",150.8,160.0,150.5,154.9,23490.0],["2005-04-20",155.0,159.0,153.0,155.0,13040.0],["2005-04-21",157.3,164.8,157.1,163.3,27510.0],["2005-04-22",165.8,167.7,159.8,160.0,18520.0],["2005-04-25",161.6,173.5,160.8,166.9,16180.0],["2005-04-26",168.0,174.5,168.0,173.9,23400.0],["2005-04-27",174.4,175.0,167.7,173.3,13880.0],["2005-04-28",172.9,177.0,171.8,173.1,19960.0],["2005-04-29",172.5,173.7,164.9,171.5,17090.0],["2005-05-02",167.2,174.6,167.2,168.8,21150.0],["2005-05-03",169.3,180.0,168.8,178.9,53010.0],["2005-05-04",179.3,189.8,178.2,187.6,56610.0],["2005-05-05",189.8,194.9,187.5,194.8,25530.0],["2005-05-06",195.0,197.0,192.1,196.1,29880.0],["2005-05-09",193.4,197.1,193.4,197.1,9200.0],["2005-05-10",197.7,198.4,195.9,197.2,24620.0],["2005-05-11",197.2,200.2,192.9,200.1,9650.0],["2005-05-12",200.9,200.9,190.8,192.4,16420.0],["2005-05-13",190.9,194.1,190.3,192.6,11820.0],["2005-05-16",194.1,196.3,193.2,196.3,18950.0],["2005-05-17",194.1,199.8,194.1,199.7,10800.0],["2005-05-18",200.5,201.6,196.4,197.4,14400.0],["2005-05-19",196.2,198.4,195.3,196.3,8560.0],["2005-05-20",196.2,198.4,195.3,197.7,12040.0],["2005-05-23",197.8,198.5,193.2,194.9,15180.0],["2005-05-24",195.7,198.2,193.9,193.9,5270.0],["2005-05-25",192.3,194.2,188.8,188.8,8740.0],["2005-05-26",191.4,191.4,187.6,189.3,6960.0],["2005-05-27",189.4,189.5,185.3,186.9,8460.0],["2005-05-31",186.5,187.5,178.4,178.9,18920.0],["2005-06-01",179.4,181.0,173.0,174.6,34950.0],["2005-06-02",173.5,175.8,173.2,174.1,21690.0],["2005-06-03",173.0,175.5,167.5,169.8,12960.0],["2005-06-06",170.1,173.0,167.9,168.8,22160.0],["2005-06-07",169.2,171.0,165.3,165.7,8430.0],["2005-06-08",165.8,166.5,162.6,164.6,8500.0],["2005-06-09",163.3,166.6,162.8,166.0,10340.0],["2005-06-10",167.6,168.0,163.6,167.2,7560.0],["2005-06-13",168.7,168.7,162.5,164.2,14630.0],["2005-06-14",164.6,166.3,163.3,165.2,13350.0],["2005-06-15",165.6,167.0,164.1,165.0,5570.0],["2005-06-16",166.5,180.4,162.5,180.0,34890.0],["2005-06-17",180.5,190.0,180.5,189.4,46980.0],["2005-06-20",189.2,189.2,182.8,185.5,15270.0],["2005-06-21",184.1,191.8,183.9,190.3,11520.0],["2005-06-22",189.5,191.8,189.5,191.7,14260.0],["2005-06-23",191.8,193.6,190.0,193.2,12960.0],["2005-06-24",191.3,202.4,191.3,201.2,71840.0],["2005-06-27",200.9,200.9,191.2,193.5,14380.0],["2005-06-28",194.1,198.5,194.1,198.5,8550.0],["2005-06-29",199.0,200.0,196.5,199.0,12120.0],["2005-06-30",199.5,199.5,196.2,199.2,14210.0],["2005-07-01",200.0,201.7,197.2,200.2,21500.0],["2005-07-05",199.4,200.5,198.6,199.5,15260.0],["2005-07-06",200.0,200.0,196.5,199.0,21460.0],["2005-07-07",196.4,207.4,196.0,207.4,38180.0],["2005-07-08",206.8,214.0,204.5,212.9,24650.0],["2005-07-11",213.3,221.8,204.5,215.9,57840.0],["2005-07-12",214.2,216.0,210.0,212.8,11940.0],["2005-07-13",212.8,212.8,207.8,208.1,22400.0],["2005-07-14",209.3,216.6,205.7,215.6,24890.0],["2005-07-15",211.5,212.9,202.0,208.7,139290.0],["2005-07-18",208.5,211.0,206.5,208.2,22960.0],["2005-07-19",209.9,209.9,204.9,207.5,22120.0],["2005-07-20",204.5,208.0,204.5,207.5,32780.0],["2005-07-21",207.5,207.5,198.7,207.2,30480.0],["2005-07-22",207.5,207.5,201.5,205.3,20220.0],["2005-07-25",205.4,205.4,202.0,202.9,16850.0],["2005-07-26",203.9,203.9,200.6,203.5,23590.0],["2005-07-27",205.4,213.2,203.5,212.3,48300.0],["2005-07-28",213.4,216.8,212.0,216.6,20640.0],["2005-07-29",216.6,217.3,213.9,216.5,19200.0],["2005-08-01",215.0,219.8,213.6,215.7,30690.0],["2005-08-02",215.1,219.3,214.4,218.6,18190.0],["2005-08-03",219.3,219.3,213.5,217.9,26900.0],["2005-08-04",217.3,218.5,213.0,213.8,19020.0],["2005-08-05",213.5,221.0,213.5,218.6,13600.0],["2005-08-08",216.8,220.2,214.9,215.5,15470.0],["2005-08-09",214.8,216.7,210.4,211.6,15510.0],["2005-08-10",212.5,215.2,205.6,208.7,14410.0],["2005-08-11",208.2,215.3,208.2,214.4,15050.0],["2005-08-12",213.5,216.5,207.8,210.6,26300.0],["2005-08-15",210.1,212.4,207.5,209.5,18870.0],["2005-08-16",208.7,211.1,205.0,208.5,12600.0],["2005-08-17",209.3,214.7,207.2,210.4,16980.0],["2005-08-18",212.6,212.7,206.2,207.0,8490.0],["2005-08-19",206.2,209.9,205.0,208.7,8670.0],["2005-08-22",210.0,210.0,199.8,200.9,24570.0],["2005-08-23",200.0,200.3,196.1,197.5,19520.0],["2005-08-24",197.3,198.3,194.9,197.5,18090.0],["2005-08-25",197.9,198.0,193.7,195.2,7190.0],["2005-08-26",195.4,195.4,191.1,191.8,10370.0],["2005-08-29",190.8,193.6,188.3,190.6,12020.0],["2005-08-30",190.6,199.8,190.6,199.3,13390.0],["2005-08-31",199.6,201.6,196.1,201.3,10570.0],["2005-09-01",201.2,207.4,201.2,207.4,13230.0],["2005-09-02",206.1,208.0,205.0,207.6,9740.0],["2005-09-06",208.0,213.6,206.0,213.5,17320.0],["2005-09-07",213.0,217.0,210.0,212.9,17140.0],["2005-09-08",211.5,214.8,210.5,212.2,5990.0],["2005-09-09",212.3,218.7,212.0,217.7,16950.0],["2005-09-12",216.8,226.1,216.0,226.0,17630.0],["2005-09-13",224.7,227.6,223.3,225.6,13530.0],["2005-09-14",225.7,228.2,219.4,220.1,9620.0],["2005-09-15",221.8,223.0,219.0,222.4,4410.0],["2005-09-16",223.7,223.7,215.1,219.5,21920.0],["2005-09-19",219.0,227.8,219.0,227.8,13680.0],["2005-09-20",225.5,232.0,223.8,226.7,26000.0],["2005-09-21",225.1,226.8,220.8,224.1,9960.0],["2005-09-22",225.2,231.7,221.5,228.1,28070.0],["2005-09-23",228.7,232.5,226.7,230.5,28740.0],["2005-09-26",230.1,237.4,225.9,237.4,24370.0],["2005-09-27",236.4,237.4,233.0,233.2,11090.0],["2005-09-28",232.8,232.8,228.1,230.2,20410.0],["2005-09-29",231.2,237.5,230.1,237.1,22880.0],["2005-09-30",236.7,237.9,234.6,237.7,14690.0],["2005-10-03",237.5,248.6,235.0,245.6,49300.0],["2005-10-04",246.0,246.1,238.3,242.8,40110.0],["2005-10-05",241.8,244.0,231.2,235.5,36090.0],["2005-10-06",235.0,237.1,224.2,226.5,26640.0],["2005-10-07",227.3,232.4,219.5,221.8,22340.0],["2005-10-10",221.2,228.6,221.2,226.3,14370.0],["2005-10-11",225.2,226.5,212.5,213.4,24820.0],["2005-10-12",212.3,213.5,198.7,200.1,44970.0],["2005-10-13",201.1,222.6,198.8,218.1,48430.0],["2005-10-14",219.8,233.0,219.8,229.6,27570.0],["2005-10-17",229.1,233.5,221.3,225.6,11840.0],["2005-10-18",226.9,235.6,226.9,229.0,16770.0],["2005-10-19",228.6,233.5,222.7,233.0,19220.0],["2005-10-20",231.8,232.4,225.3,229.3,13300.0],["2005-10-21",229.9,231.1,224.6,226.4,11530.0],["2005-10-24",228.1,237.1,225.2,230.4,19720.0],["2005-10-25",229.7,239.0,229.7,233.1,25010.0],["2005-10-26",232.4,239.8,229.3,231.2,21680.0],["2005-10-27",230.9,231.0,224.3,224.3,13660.0],["2005-10-28",224.2,228.0,217.7,218.4,18190.0],["2005-10-31",220.0,228.8,220.0,224.5,32360.0],["2005-11-01",225.0,227.7,222.6,225.7,36700.0],["2005-11-02",224.1,228.7,221.4,222.9,17000.0],["2005-11-03",221.2,226.3,217.4,226.3,33130.0],["2005-11-04",226.3,229.1,224.5,228.1,20200.0],["2005-11-07",228.9,229.6,223.3,228.0,13120.0],["2005-11-08",226.9,228.0,223.4,226.0,25520.0],["2005-11-09",226.4,227.5,224.7,225.7,19240.0],["2005-11-10",225.7,227.5,223.9,224.0,37380.0],["2005-11-11",218.9,225.5,218.9,223.3,38460.0],["2005-11-14",223.5,223.9,219.4,221.2,22960.0],["2005-11-15",220.7,226.8,219.0,220.0,23000.0],["2005-11-16",220.2,226.2,220.0,224.8,25710.0],["2005-11-17",225.8,232.2,225.8,230.3,54070.0],["2005-11-18",231.8,238.5,229.8,236.5,55020.0],["2005-11-21",236.5,243.2,235.7,240.7,54500.0],["2005-11-22",242.0,244.6,238.5,239.4,58940.0],["2005-11-23",239.3,239.8,219.7,223.9,48370.0],["2005-11-25",224.0,224.0,219.2,220.0,30790.0],["2005-11-28",220.0,220.0,206.9,207.9,88020.0],["2005-11-29",208.1,210.0,201.0,202.9,78260.0],["2005-11-30",204.6,220.6,203.8,219.2,85970.0],["2005-12-01",82.0,83.8,77.5,80.1,2220330.0],["2005-12-02",79.2,80.0,74.3,76.2,678840.0],["2005-12-05",76.6,79.9,75.3,78.7,251820.0],["2005-12-06",80.3,80.4,77.3,77.5,172070.0],["2005-12-07",81.5,83.4,78.7,81.4,591940.0],["2005-12-08",82.5,82.5,79.0,79.6,201540.0],["2005-12-09",80.0,82.4,79.6,82.0,139940.0],["2005-12-12",82.5,91.5,82.3,88.0,370780.0],["2005-12-13",88.3,94.7,84.8,90.9,277750.0],["2005-12-14",91.8,94.7,90.1,91.4,187180.0],["2005-12-15",91.4,92.2,88.5,89.6,141030.0],["2005-12-16",89.4,90.0,85.7,88.2,139970.0],["2005-12-19",85.9,87.8,82.6,84.3,137810.0],["2005-12-20",84.7,86.6,81.3,84.3,120780.0],["2005-12-21",84.9,85.8,82.9,83.2,72360.0],["2005-12-22",83.4,87.0,83.1,85.0,48900.0],["2005-12-23",84.7,87.0,84.4,86.9,34820.0],["2005-12-27",86.9,87.7,84.2,84.4,43180.0],["2005-12-28",85.4,86.9,84.0,86.8,49180.0],["2005-12-29",87.0,87.6,85.5,86.4,34890.0],["2005-12-30",85.4,86.1,83.5,83.6,30810.0],["2006-01-03",84.4,85.5,83.5,84.6,63400.0],["2006-01-04",85.1,85.1,83.7,83.9,58030.0],["2006-01-05",84.2,84.5,83.0,84.0,56350.0],["2006-01-06",84.4,84.7,82.9,83.1,52990.0],["2006-01-09",83.0,84.4,82.9,84.0,72840.0],["2006-01-10",84.5,84.5,82.9,83.5,50640.0],["2006-01-11",83.9,84.0,82.6,82.9,36330.0],["2006-01-12",82.6,82.6,79.0,80.3,65980.0],["2006-01-13",80.0,81.0,79.5,80.0,37680.0],["2006-01-17",79.9,80.1,77.6,78.8,52770.0],["2006-01-18",77.5,78.8,77.5,77.9,41710.0],["2006-01-19",78.8,79.6,77.8,79.1,24140.0],["2006-01-20",79.7,79.7,76.2,77.3,40780.0],["2006-01-23",77.0,77.7,73.7,74.0,71960.0],["2006-01-24",73.7,75.0,73.5,74.0,45300.0],["2006-01-25",74.4,74.5,71.8,72.4,37610.0],["2006-01-26",74.0,74.0,73.0,73.5,25560.0],["2006-01-27",73.5,77.0,73.5,75.8,45740.0],["2006-01-30",78.0,78.8,75.5,78.5,40990.0],["2006-01-31",78.7,79.5,77.6,77.9,33840.0],["2006-02-01",79.3,82.5,77.7,81.9,55060.0],["2006-02-02",83.0,83.0,80.1,80.6,30860.0],["2006-02-03",81.0,84.7,80.1,82.4,38820.0],["2006-02-06",82.0,84.3,81.6,83.7,25240.0],["2006-02-07",83.7,86.7,83.0,84.5,48380.0],["2006-02-08",84.9,86.7,83.2,84.5,53440.0],["2006-02-09",84.5,85.9,84.0,84.6,43750.0],["2006-02-10",83.7,84.8,83.7,84.2,28380.0],["2006-02-13",83.4,84.6,83.4,84.0,20880.0],["2006-02-14",84.0,84.9,83.2,83.6,27930.0],["2006-02-15",84.4,86.2,83.6,85.7,39560.0],["2006-02-16",85.0,90.9,85.0,90.1,60330.0],["2006-02-17",90.5,91.9,87.7,90.8,38720.0],["2006-02-21",91.7,92.0,87.5,89.4,53210.0],["2006-02-22",90.0,91.0,87.7,89.6,26440.0],["2006-02-23",89.4,90.8,88.8,89.9,32410.0],["2006-02-24",89.9,91.0,89.9,90.9,41830.0],["2006-02-27",91.1,100.4,89.4,97.2,79140.0],["2006-02-28",97.4,100.2,94.3,95.0,133260.0],["2006-03-01",94.9,99.4,94.1,96.9,48340.0],["2006-03-02",96.4,98.6,94.8,97.0,29350.0],["2006-03-03",96.7,97.3,93.1,93.5,42380.0],["2006-03-06",93.9,97.5,91.7,94.0,47040.0],["2006-03-07",94.0,96.5,91.7,95.0,29570.0],["2006-03-08",94.6,95.2,91.0,92.3,29900.0],["2006-03-09",92.3,92.3,87.0,90.5,82630.0],["2006-03-10",90.8,93.5,90.5,92.9,28800.0],["2006-03-13",93.3,95.0,91.6,92.7,41200.0],["2006-03-14",93.1,93.8,91.1,93.1,33270.0],["2006-03-15",93.5,95.2,93.0,95.0,30740.0],["2006-03-16",95.4,96.0,93.7,94.8,29590.0],["2006-03-17",95.1,95.5,93.8,94.9,44860.0],["2006-03-20",94.5,102.4,93.7,99.3,59840.0],["2006-03-21",102.2,102.9,98.1,99.9,51920.0],["2006-03-22",100.5,100.6,97.6,100.0,46520.0],["2006-03-23",100.3,100.8,99.5,100.1,43830.0],["2006-03-24",100.0,104.0,100.0,103.1,61440.0],["2006-03-27",103.3,105.5,103.1,105.0,38080.0],["2006-03-28",105.2,107.8,105.0,106.4,31440.0],["2006-03-29",106.5,107.3,103.8,107.3,31490.0],["2006-03-30",107.5,111.8,107.5,110.8,50370.0],["2006-03-31",110.9,116.8,110.5,114.9,43420.0],["2006-04-03",114.5,115.1,111.9,112.3,28870.0],["2006-04-04",112.6,114.0,107.9,111.5,50420.0],["2006-04-05",111.8,112.7,110.1,111.5,44530.0],["2006-04-06",111.8,113.5,111.2,112.1,33690.0],["2006-04-07",111.8,113.1,109.4,110.0,36580.0],["2006-04-10",110.0,110.9,106.3,109.7,19020.0],["2006-04-11",110.0,111.1,101.0,102.5,52570.0],["2006-04-12",102.7,106.9,101.3,105.7,28830.0],["2006-04-13",105.5,110.4,105.0,109.7,35500.0],["2006-04-17",109.7,111.0,107.7,109.5,32360.0],["2006-04-18",109.7,110.8,107.4,109.6,26360.0],["2006-04-19",109.1,113.4,108.0,113.0,31220.0],["2006-04-20",113.0,116.1,110.1,113.6,20660.0],["2006-04-21",114.6,114.9,112.8,113.8,42890.0],["2006-04-24",114.1,114.8,112.0,112.3,38540.0],["2006-04-25",112.6,113.0,109.8,111.0,31530.0],["2006-04-26",110.5,113.0,108.9,110.0,27020.0],["2006-04-27",109.8,112.0,108.3,108.7,22000.0],["2006-04-28",108.2,108.8,106.3,107.3,26950.0],["2006-05-01",106.9,110.1,104.9,105.5,26030.0],["2006-05-02",106.7,106.7,96.7,97.4,55510.0],["2006-05-03",97.4,102.6,97.4,101.4,35690.0],["2006-05-04",101.7,103.8,101.2,101.6,19250.0],["2006-05-05",101.9,106.0,98.9,106.0,32450.0],["2006-05-08",105.9,110.3,104.8,109.4,29700.0],["2006-05-09",109.3,110.1,107.4,107.9,18040.0],["2006-05-10",107.8,107.8,103.0,104.0,27600.0],["2006-05-11",104.0,105.3,101.6,105.0,28140.0],["2006-05-12",104.4,104.6,97.4,98.6,32190.0],["2006-05-15",98.2,98.3,92.0,92.2,35090.0],["2006-05-16",92.2,98.0,92.2,97.2,28060.0],["2006-05-17",100.0,101.8,94.9,95.1,31250.0],["2006-05-18",95.4,97.7,91.4,91.7,19820.0],["2006-05-19",91.7,94.5,90.1,91.7,34620.0],["2006-05-22",91.3,95.0,90.1,93.9,23450.0],["2006-05-23",93.9,98.2,93.0,93.1,20530.0],["2006-05-24",93.3,99.7,92.6,98.4,26340.0],["2006-05-25",99.7,101.0,96.5,97.9,20420.0],["2006-05-26",98.4,102.1,97.5,102.0,26610.0],["2006-05-30",101.4,104.6,98.9,99.3,18310.0],["2006-05-31",99.9,102.0,97.8,98.3,23380.0],["2006-06-01",98.8,101.9,98.0,101.1,22850.0],["2006-06-02",102.3,109.0,102.0,107.2,38660.0],["2006-06-05",106.4,107.8,98.1,98.2,27390.0],["2006-06-06",98.1,100.4,92.7,94.1,38870.0],["2006-06-07",93.9,96.7,91.6,91.9,39270.0],["2006-06-08",91.8,93.4,90.0,92.7,23400.0],["2006-06-09",92.8,95.3,91.1,91.4,15000.0],["2006-06-12",91.4,92.3,89.5,89.8,23790.0],["2006-06-13",89.5,92.9,88.8,90.1,40640.0],["2006-06-14",90.5,95.3,89.7,92.4,54130.0],["2006-06-15",92.9,95.6,91.2,93.9,28580.0],["2006-06-16",93.8,95.6,91.5,93.9,46650.0],["2006-06-19",94.1,94.1,89.0,91.1,14010.0],["2006-06-20",90.9,94.7,90.9,93.0,14910.0],["2006-06-21",92.6,97.7,92.1,96.0,13610.0],["2006-06-22",95.3,95.7,91.8,93.0,9600.0],["2006-06-23",92.4,93.3,90.2,92.0,16960.0],["2006-06-26",91.8,93.2,91.2,92.1,11560.0],["2006-06-27",92.3,94.4,88.4,88.6,14360.0],["2006-06-28",89.2,90.9,88.2,89.0,17360.0],["2006-06-29",89.4,95.4,89.4,94.4,19980.0],["2006-06-30",95.5,97.3,92.8,97.3,42630.0],["2006-07-03",97.2,101.0,96.1,100.9,8580.0],["2006-07-05",99.8,102.6,99.5,102.0,27980.0],["2006-07-06",102.1,104.5,100.4,104.2,24690.0],["2006-07-07",104.2,104.5,99.9,100.1,17510.0],["2006-07-10",100.7,101.4,97.5,97.5,8640.0],["2006-07-11",97.2,100.1,96.0,100.1,16430.0],["2006-07-12",99.7,101.9,97.1,97.9,12440.0],["2006-07-13",97.3,98.1,93.5,93.6,17590.0],["2006-07-14",93.1,96.0,89.4,92.5,14830.0],["2006-07-17",92.3,94.7,89.9,93.6,15180.0],["2006-07-18",94.1,97.4,90.9,95.0,10410.0],["2006-07-19",95.4,102.5,94.1,99.7,21980.0],["2006-07-20",99.7,101.4,92.8,93.1,17240.0],["2006-07-21",92.5,94.3,90.0,91.2,11850.0],["2006-07-24",91.7,96.2,91.1,96.1,11440.0],["2006-07-25",96.3,100.7,94.9,100.3,13190.0],["2006-07-26",99.5,102.0,96.9,100.9,15440.0],["2006-07-27",101.9,102.3,95.6,96.5,12310.0],["2006-07-28",97.5,102.4,97.5,101.9,21130.0],["2006-07-31",101.5,102.6,100.0,102.0,26300.0],["2006-08-01",101.7,103.1,99.3,101.7,14920.0],["2006-08-02",102.5,103.5,96.5,98.2,23820.0],["2006-08-03",97.1,99.4,94.3,99.3,21930.0],["2006-08-04",100.6,101.2,94.1,95.6,14920.0],["2006-08-07",94.8,94.9,91.4,92.5,18450.0],["2006-08-08",92.6,94.3,91.0,91.4,16310.0],["2006-08-09",92.6,93.5,89.1,89.6,29740.0],["2006-08-10",89.5,91.5,88.8,89.9,32560.0],["2006-08-11",89.5,92.2,88.9,89.6,16330.0],["2006-08-14",90.5,94.0,90.0,92.8,15110.0],["2006-08-15",93.1,94.7,91.1,92.0,18460.0],["2006-08-16",92.9,97.9,92.4,95.1,19230.0],["2006-08-17",95.0,97.7,94.7,97.5,21330.0],["2006-08-18",97.8,98.3,94.4,94.8,21570.0],["2006-08-21",94.2,98.1,93.3,94.7,19000.0],["2006-08-22",94.5,98.8,93.7,96.7,21590.0],["2006-08-23",97.1,98.2,94.8,96.6,14850.0],["2006-08-24",97.4,98.6,95.5,96.5,11970.0],["2006-08-25",96.4,98.0,94.3,96.1,11450.0],["2006-08-28",96.0,98.0,96.0,96.9,16660.0],["2006-08-29",97.5,98.3,95.8,96.5,34780.0],["2006-08-30",96.4,100.2,96.2,98.4,29230.0],["2006-08-31",99.2,100.1,98.3,99.2,29030.0],["2006-09-01",99.7,100.8,99.4,100.0,13220.0],["2006-09-05",100.6,102.6,99.3,102.0,20250.0],["2006-09-06",101.0,101.4,96.4,96.5,19980.0],["2006-09-07",96.1,99.5,93.4,96.1,14230.0],["2006-09-08",96.7,100.3,96.2,100.0,23170.0],["2006-09-11",99.2,101.1,98.6,100.0,20930.0],["2006-09-12",100.5,102.0,99.7,100.6,21680.0],["2006-09-13",101.0,103.9,100.6,101.5,17860.0],["2006-09-14",100.7,104.2,100.2,103.9,22580.0],["2006-09-15",104.7,106.5,102.3,104.9,36650.0],["2006-09-18",103.6,106.6,103.6,105.3,14810.0],["2006-09-19",105.3,108.6,105.2,107.6,20760.0],["2006-09-20",108.9,109.5,105.8,106.6,11750.0],["2006-09-21",107.3,109.3,106.0,106.5,10370.0],["2006-09-22",106.6,107.3,105.2,106.1,11530.0],["2006-09-25",106.8,107.2,104.3,106.5,8720.0],["2006-09-26",106.0,106.7,104.3,106.0,6380.0],["2006-09-27",105.0,107.9,105.0,105.9,14360.0],["2006-09-28",106.6,108.8,104.3,105.5,9320.0],["2006-09-29",105.1,107.0,102.0,102.7,15090.0],["2006-10-02",102.9,105.0,100.1,101.9,11610.0],["2006-10-03",101.2,101.8,100.1,100.2,11580.0],["2006-10-04",100.0,106.1,100.0,105.5,16920.0],["2006-10-05",105.1,107.0,103.8,106.8,12160.0],["2006-10-06",106.0,106.3,103.6,105.4,8640.0],["2006-10-09",104.7,109.1,103.9,108.9,7950.0],["2006-10-10",109.0,112.8,106.9,107.2,12940.0],["2006-10-11",106.4,111.5,106.4,110.3,12150.0],["2006-10-12",111.2,115.3,110.7,114.4,14080.0],["2006-10-13",115.0,119.8,113.6,118.9,30550.0],["2006-10-16",118.1,121.8,114.5,116.0,24710.0],["2006-10-17",115.0,118.7,112.5,114.5,24300.0],["2006-10-18",115.0,118.0,112.8,113.9,30190.0],["2006-10-19",113.3,122.1,113.3,121.4,28460.0],["2006-10-20",122.0,122.0,117.5,119.3,7980.0],["2006-10-23",118.9,121.0,116.1,117.2,7610.0],["2006-10-24",117.0,117.6,113.1,113.3,16020.0],["2006-10-25",113.9,114.4,111.1,112.9,10330.0],["2006-10-26",113.0,117.3,113.0,116.4,23330.0],["2006-10-27",115.4,117.0,111.5,112.7,12320.0],["2006-10-30",111.8,112.6,109.9,112.3,13800.0],["2006-10-31",113.0,114.8,109.9,110.7,10720.0],["2006-11-01",111.1,113.0,109.2,109.5,12710.0],["2006-11-02",109.9,112.2,108.9,111.2,13820.0],["2006-11-03",111.8,111.8,107.6,110.2,8460.0],["2006-11-06",109.6,112.3,109.1,111.8,10730.0],["2006-11-07",112.0,114.7,109.9,112.5,10500.0],["2006-11-08",111.6,111.6,109.5,110.2,8640.0],["2006-11-09",110.2,110.4,105.0,107.5,16910.0],["2006-11-10",107.5,109.7,103.5,109.7,11710.0],["2006-11-13",109.4,110.8,108.6,110.0,11600.0],["2006-11-14",110.4,113.0,106.0,112.0,43590.0],["2006-11-15",111.9,113.6,109.1,112.3,102730.0],["2006-11-16",112.5,113.1,108.4,112.1,14710.0],["2006-11-17",112.0,113.1,111.2,113.1,8550.0],["2006-11-20",112.8,113.6,110.8,113.6,5340.0],["2006-11-21",113.5,113.7,111.1,111.8,11110.0],["2006-11-22",111.8,113.2,110.9,111.3,5110.0],["2006-11-24",110.4,112.9,110.4,111.0,3370.0],["2006-11-27",110.2,112.0,105.0,105.1,11820.0],["2006-11-28",105.0,106.2,103.6,104.9,7650.0],["2006-11-29",105.3,110.5,105.0,110.5,6260.0],["2006-11-30",110.6,111.6,108.4,109.9,12430.0],["2006-12-01",110.0,111.2,104.8,109.8,12500.0],["2006-12-04",109.8,110.0,105.6,106.6,14420.0],["2006-12-05",106.8,108.0,104.9,105.2,19950.0],["2006-12-06",104.8,106.5,104.1,105.6,11430.0],["2006-12-07",105.9,108.2,105.9,106.8,15900.0],["2006-12-08",106.7,120.8,106.4,119.6,35910.0],["2006-12-11",119.5,120.7,116.3,117.5,16500.0],["2006-12-12",117.8,121.2,117.0,119.2,19230.0],["2006-12-13",119.9,120.7,116.9,118.5,16910.0],["2006-12-14",119.2,123.8,118.3,121.9,33170.0],["2006-12-15",121.9,123.8,118.8,118.8,20550.0],["2006-12-18",119.2,121.6,115.0,116.0,13230.0],["2006-12-19",115.6,118.5,115.6,117.4,17120.0],["2006-12-20",118.0,120.8,118.0,119.9,14280.0],["2006-12-21",120.5,120.5,118.0,118.9,12640.0],["2006-12-22",119.1,120.4,116.0,119.4,11160.0],["2006-12-26",119.3,119.6,117.9,118.9,12460.0],["2006-12-27",118.7,121.4,118.7,120.8,10690.0],["2006-12-28",120.5,121.2,118.1,118.1,15670.0],["2006-12-29",118.3,119.5,116.8,118.7,14990.0],["2007-01-03",119.3,121.4,117.5,118.9,28090.0],["2007-01-04",118.9,121.1,117.4,120.5,17080.0],["2007-01-05",119.7,119.7,112.6,114.3,21480.0],["2007-01-08",114.5,117.0,113.3,116.8,17100.0],["2007-01-09",116.6,117.2,112.5,115.9,18080.0],["2007-01-10",114.8,116.9,114.3,114.8,23840.0],["2007-01-11",115.1,116.7,113.8,114.7,16460.0],["2007-01-12",114.4,116.2,113.9,115.0,16700.0],["2007-01-16",115.2,117.3,114.0,117.3,27880.0],["2007-01-17",117.1,119.4,115.7,119.0,13130.0],["2007-01-18",118.8,119.1,113.2,114.7,13100.0],["2007-01-19",114.5,117.0,113.1,117.0,7840.0],["2007-01-22",117.1,117.1,114.5,115.0,11570.0],["2007-01-23",114.8,116.3,112.8,113.6,9610.0],["2007-01-24",114.0,115.6,113.4,114.5,4350.0],["2007-01-25",115.2,116.1,113.4,115.0,7700.0],["2007-01-26",115.0,115.0,109.6,112.8,9190.0],["2007-01-29",112.2,116.8,111.7,114.7,16070.0],["2007-01-30",115.1,117.5,114.7,117.3,7630.0],["2007-01-31",116.8,116.9,112.6,113.5,13800.0],["2007-02-01",114.4,116.6,113.7,114.8,17830.0],["2007-02-02",115.0,115.9,112.1,113.2,13620.0],["2007-02-05",112.8,115.1,111.6,112.7,12240.0],["2007-02-06",111.6,114.3,110.5,112.4,17370.0],["2007-02-07",112.3,115.0,111.6,114.8,19920.0],["2007-02-08",114.4,114.4,107.5,110.9,32710.0],["2007-02-09",110.6,112.0,107.9,112.0,28970.0],["2007-02-12",112.3,112.3,108.4,109.4,14920.0],["2007-02-13",110.1,112.7,109.9,111.5,9800.0],["2007-02-14",111.4,112.0,109.9,110.1,10650.0],["2007-02-15",110.3,110.3,108.0,109.3,10670.0],["2007-02-16",109.3,110.5,107.8,110.1,11790.0],["2007-02-20",110.0,112.0,108.3,110.1,9590.0],["2007-02-21",109.6,109.9,108.1,109.0,9820.0],["2007-02-22",109.0,109.2,106.0,109.1,14540.0],["2007-02-23",108.7,109.3,106.0,108.7,9750.0],["2007-02-26",108.9,108.9,104.5,106.2,8630.0],["2007-02-27",104.6,105.9,98.3,100.9,18260.0],["2007-02-28",100.7,105.6,98.8,104.7,18320.0],["2007-03-01",102.7,105.5,98.7,103.2,17260.0],["2007-03-02",102.7,104.5,100.4,104.1,19740.0],["2007-03-05",102.7,106.0,96.0,96.3,33330.0],["2007-03-06",97.3,100.5,96.3,99.9,14400.0],["2007-03-07",99.5,101.4,98.3,98.4,15500.0],["2007-03-08",99.4,101.0,98.0,100.0,8550.0],["2007-03-09",100.4,101.0,95.3,96.6,11740.0],["2007-03-12",96.0,99.9,96.0,99.0,8330.0],["2007-03-13",97.9,99.0,95.0,95.1,10760.0],["2007-03-14",94.9,97.4,93.1,95.1,9620.0],["2007-03-15",95.3,97.6,95.3,96.7,5970.0],["2007-03-16",96.5,97.0,94.2,94.5,20640.0],["2007-03-19",95.4,97.2,94.9,96.1,6250.0],["2007-03-20",96.1,97.3,95.9,96.0,5090.0],["2007-03-21",96.3,106.5,96.3,106.5,11240.0],["2007-03-22",107.1,108.3,101.4,102.9,11850.0],["2007-03-23",102.8,107.2,102.7,105.0,5920.0],["2007-03-26",104.8,105.9,103.4,105.3,6870.0],["2007-03-27",104.5,106.7,104.5,106.7,6650.0],["2007-03-28",105.8,108.8,105.6,108.6,6410.0],["2007-03-29",109.0,109.0,106.6,107.8,10030.0],["2007-03-30",107.7,109.9,105.0,108.6,19230.0],["2007-04-02",108.6,110.4,107.6,109.8,9920.0],["2007-04-03",110.1,111.4,108.9,110.8,8100.0],["2007-04-04",110.5,111.4,109.5,110.5,7710.0],["2007-04-05",110.3,112.3,110.1,111.9,7310.0],["2007-04-09",112.3,112.3,109.4,110.0,9630.0],["2007-04-10",109.8,112.5,109.8,111.2,8910.0],["2007-04-11",113.0,124.4,112.5,118.1,66210.0],["2007-04-12",118.0,120.3,116.1,119.2,23200.0],["2007-04-13",119.5,121.8,118.3,121.3,12410.0],["2007-04-16",122.2,124.6,120.2,120.8,24520.0],["2007-04-17",120.8,120.8,118.7,118.8,23780.0],["2007-04-18",118.7,120.0,117.4,118.7,16020.0],["2007-04-19",117.8,119.1,113.3,116.7,17380.0],["2007-04-20",118.4,118.7,116.8,117.9,20070.0],["2007-04-23",118.0,119.9,117.5,118.0,17170.0],["2007-04-24",118.0,119.7,117.3,117.6,15360.0],["2007-04-25",118.6,118.6,115.2,115.9,17350.0],["2007-04-26",116.2,116.4,114.2,115.7,11630.0],["2007-04-27",115.1,115.1,113.0,113.0,7560.0],["2007-04-30",112.9,113.0,105.8,106.0,27000.0],["2007-05-01",106.1,107.4,102.9,105.4,15730.0],["2007-05-02",104.7,105.5,101.1,101.9,27590.0],["2007-05-03",97.5,98.0,95.5,96.4,196120.0],["2007-05-04",96.4,99.0,96.2,98.0,55130.0],["2007-05-07",98.2,99.5,97.5,99.0,27170.0],["2007-05-08",98.1,98.9,94.5,97.9,18670.0],["2007-05-09",97.4,98.0,95.8,97.5,16740.0],["2007-05-10",97.5,97.5,95.0,96.1,28520.0],["2007-05-11",96.5,98.5,95.7,97.3,18860.0],["2007-05-14",97.7,99.7,96.0,96.8,13450.0],["2007-05-15",96.5,98.0,94.2,94.6,22220.0],["2007-05-16",95.3,96.3,94.2,96.1,13520.0],["2007-05-17",95.7,97.0,93.0,93.8,11400.0],["2007-05-18",94.2,95.0,93.0,94.9,12940.0],["2007-05-21",94.6,97.7,94.6,96.9,7980.0],["2007-05-22",96.6,97.1,94.2,95.4,6870.0],["2007-05-23",95.4,97.4,94.6,95.9,22030.0],["2007-05-24",95.6,97.0,92.5,96.0,39490.0],["2007-05-25",96.3,97.0,94.2,95.1,11510.0],["2007-05-29",95.6,99.0,95.2,98.7,15480.0],["2007-05-30",98.4,100.2,98.2,99.7,19510.0],["2007-05-31",99.9,100.9,97.4,97.4,76030.0],["2007-06-01",98.5,98.8,94.9,97.3,35000.0],["2007-06-04",97.0,97.6,93.6,96.2,19650.0],["2007-06-05",95.4,97.6,95.1,97.3,12590.0],["2007-06-06",96.3,97.5,94.6,97.1,15230.0],["2007-06-07",96.1,97.5,93.0,94.6,20060.0],["2007-06-08",95.0,98.0,95.0,96.1,23620.0],["2007-06-11",95.6,95.8,93.2,94.7,20030.0],["2007-06-12",94.0,94.0,91.2,92.6,25910.0],["2007-06-13",92.7,94.6,91.1,94.5,10490.0],["2007-06-14",94.3,96.0,93.4,95.0,12160.0],["2007-06-15",96.6,99.4,95.0,98.1,26690.0],["2007-06-18",98.1,98.2,96.3,97.3,9410.0],["2007-06-19",96.9,96.9,94.9,96.6,19960.0],["2007-06-20",96.5,97.1,94.6,95.4,23270.0],["2007-06-21",94.8,95.8,92.7,94.6,24480.0],["2007-06-22",94.2,94.8,91.1,91.1,72120.0],["2007-06-25",91.3,91.5,88.7,89.2,23110.0],["2007-06-26",90.0,90.0,87.5,88.9,21050.0],["2007-06-27",88.0,92.6,87.5,91.6,15010.0],["2007-06-28",91.7,91.7,89.9,90.6,10250.0],["2007-06-29",90.6,92.4,88.8,89.1,10920.0],["2007-07-02",89.5,89.6,87.1,87.4,23820.0],["2007-07-03",87.0,87.9,85.6,86.1,19130.0],["2007-07-05",86.0,87.0,85.4,86.0,25400.0],["2007-07-06",85.6,86.3,85.1,85.8,13380.0],["2007-07-09",85.8,88.4,85.7,86.6,11830.0],["2007-07-10",85.9,86.2,84.1,84.4,18350.0],["2007-07-11",85.1,85.1,82.5,83.8,37190.0],["2007-07-12",84.0,85.5,83.6,85.2,10820.0],["2007-07-13",85.1,87.9,85.1,87.4,15410.0],["2007-07-16",87.3,87.8,84.9,87.6,17160.0],["2007-07-17",87.7,88.0,85.2,87.3,16390.0],["2007-07-18",87.0,87.4,85.0,86.9,9570.0],["2007-07-19",87.6,93.9,87.6,93.1,23180.0],["2007-07-20",92.1,93.6,89.2,89.5,22320.0],["2007-07-23",89.6,91.1,87.8,89.0,13140.0],["2007-07-24",87.6,90.1,85.2,87.6,21670.0],["2007-07-25",88.4,91.1,87.7,90.6,17190.0],["2007-07-26",88.9,90.0,83.9,85.7,16970.0],["2007-07-27",85.2,86.8,80.8,81.2,20510.0],["2007-07-30",81.5,82.8,78.2,79.8,19730.0],["2007-07-31",81.7,83.8,79.5,79.6,21390.0],["2007-08-01",79.6,81.2,78.9,79.4,13910.0],["2007-08-02",79.3,81.8,79.0,81.5,13430.0],["2007-08-03",81.6,82.2,76.6,77.1,31670.0],["2007-08-06",76.8,79.3,75.1,75.6,46470.0],["2007-08-07",75.2,80.5,75.0,80.2,47960.0],["2007-08-08",81.0,96.7,79.3,94.8,66070.0],["2007-08-09",93.3,102.5,93.1,97.3,87740.0],["2007-08-10",95.6,95.6,86.5,90.2,52020.0],["2007-08-13",91.5,92.7,85.7,87.5,43810.0],["2007-08-14",87.5,88.9,87.0,87.3,25940.0],["2007-08-15",87.2,95.0,87.2,87.7,15480.0],["2007-08-16",88.0,96.4,86.5,96.3,41330.0],["2007-08-17",100.5,100.6,92.8,96.7,21990.0],["2007-08-20",96.9,96.9,93.5,94.8,8870.0],["2007-08-21",95.6,95.6,92.3,93.4,5370.0],["2007-08-22",94.5,95.9,90.1,92.0,11580.0],["2007-08-23",92.2,93.7,89.6,91.5,25600.0],["2007-08-24",91.5,91.5,89.0,90.2,8210.0],["2007-08-27",89.7,89.7,88.1,88.4,5870.0],["2007-08-28",87.6,89.9,87.6,89.5,19690.0],["2007-08-29",89.9,90.7,88.6,89.5,9830.0],["2007-08-30",88.4,91.4,88.4,90.3,13270.0],["2007-08-31",91.4,93.0,89.2,91.6,18050.0],["2007-09-04",91.4,94.4,91.4,93.1,11270.0],["2007-09-05",92.3,93.6,91.6,92.3,16850.0],["2007-09-06",92.6,96.2,91.8,94.1,19000.0],["2007-09-07",93.8,95.4,92.0,92.4,8690.0],["2007-09-10",93.1,93.6,90.0,92.7,9740.0],["2007-09-11",93.4,96.6,92.4,94.5,12520.0],["2007-09-12",94.1,96.8,93.7,95.8,7750.0],["2007-09-13",96.7,99.4,95.0,98.4,10070.0],["2007-09-14",97.4,99.3,95.3,97.7,15330.0],["2007-09-17",97.6,98.0,94.6,96.3,6750.0],["2007-09-18",96.5,101.5,95.6,96.3,40960.0],["2007-09-19",97.1,101.1,96.3,99.1,16890.0],["2007-09-20",98.9,100.3,95.9,99.1,12750.0],["2007-09-21",100.0,100.8,97.0,100.4,21900.0],["2007-09-24",100.6,101.3,96.8,100.6,15890.0],["2007-09-25",99.8,101.0,96.7,97.6,12550.0],["2007-09-26",97.0,100.2,97.0,100.2,8830.0],["2007-09-27",100.9,100.9,95.0,97.6,16710.0],["2007-09-28",97.6,98.6,92.0,94.3,12920.0],["2007-10-01",94.2,97.4,92.5,97.2,11300.0],["2007-10-02",96.9,100.3,95.8,97.9,23350.0],["2007-10-03",97.4,100.6,96.6,97.8,15900.0],["2007-10-04",98.2,100.3,97.8,98.3,9170.0],["2007-10-05",100.0,104.8,98.6,103.3,36840.0],["2007-10-08",103.7,103.7,100.2,101.3,10280.0],["2007-10-09",101.4,102.5,99.2,101.2,13990.0],["2007-10-10",101.0,104.3,98.8,104.3,16780.0],["2007-10-11",104.7,108.1,104.0,106.0,31180.0],["2007-10-12",105.9,106.9,102.7,103.1,15940.0],["2007-10-15",103.1,106.3,102.9,104.2,12500.0],["2007-10-16",104.0,104.7,99.3,102.1,19610.0],["2007-10-17",103.3,103.3,98.7,102.0,12250.0],["2007-10-18",101.6,102.3,99.9,100.1,10520.0],["2007-10-19",100.1,100.4,94.0,94.2,18340.0],["2007-10-22",93.4,98.7,93.3,95.9,23550.0],["2007-10-23",96.5,96.9,95.1,96.9,6540.0],["2007-10-24",96.6,100.5,96.3,98.9,16680.0],["2007-10-25",98.9,100.1,96.4,97.4,10490.0],["2007-10-26",98.7,101.6,97.1,101.6,7130.0],["2007-10-29",101.9,103.5,100.9,103.5,7400.0],["2007-10-30",103.2,105.9,102.4,103.1,10370.0],["2007-10-31",103.7,105.3,101.6,105.3,9670.0],["2007-11-01",105.3,107.9,100.6,107.3,28030.0],["2007-11-02",108.0,109.8,104.8,109.8,14380.0],["2007-11-05",109.9,111.5,106.1,111.1,28600.0],["2007-11-06",110.9,111.9,103.3,110.7,50510.0],["2007-11-07",109.6,112.2,103.6,104.6,30930.0],["2007-11-08",105.6,111.0,104.2,110.4,30030.0],["2007-11-09",109.0,109.5,87.4,94.8,300340.0],["2007-11-12",93.9,98.5,91.7,94.1,41990.0],["2007-11-13",95.0,97.7,89.4,90.5,22950.0],["2007-11-14",90.7,92.4,83.4,85.1,26530.0],["2007-11-15",84.9,85.7,78.9,81.4,26040.0],["2007-11-16",81.6,85.7,81.6,84.3,28730.0],["2007-11-19",83.1,83.1,79.0,79.7,18480.0],["2007-11-20",79.5,83.3,76.0,79.2,20690.0],["2007-11-21",77.5,78.6,71.0,72.0,41550.0],["2007-11-23",72.5,73.9,67.4,73.4,16370.0],["2007-11-26",73.3,77.2,70.6,72.6,35090.0],["2007-11-27",73.4,74.3,70.9,72.4,38520.0],["2007-11-28",73.3,73.9,71.5,72.7,17010.0],["2007-11-29",72.7,74.5,72.2,74.0,24870.0],["2007-11-30",74.0,75.2,71.6,71.6,52380.0],["2007-12-03",71.4,73.3,69.5,70.7,27540.0],["2007-12-04",70.0,70.3,66.4,66.7,24370.0],["2007-12-05",68.0,75.0,67.7,73.9,53690.0],["2007-12-06",74.1,81.9,74.1,81.3,58350.0],["2007-12-07",81.4,83.2,78.6,80.8,62930.0],["2007-12-10",80.8,84.0,79.6,82.6,20570.0],["2007-12-11",83.3,85.0,76.9,77.1,21400.0],["2007-12-12",79.4,81.5,76.3,80.0,28660.0],["2007-12-13",140.0,264.5,134.9,259.5,3790400.0],["2007-12-14",273.3,310.0,255.0,274.3,1859270.0],["2007-12-17",255.3,267.0,230.7,238.6,430430.0],["2007-12-18",243.1,247.7,207.3,214.8,423360.0],["2007-12-19",211.1,230.4,206.6,226.5,265820.0],["2007-12-20",224.5,256.4,221.1,248.0,405810.0],["2007-12-21",251.8,252.3,237.6,240.7,138550.0],["2007-12-24",240.3,244.7,233.0,242.5,40540.0],["2007-12-26",244.2,265.4,236.1,256.0,115860.0],["2007-12-27",258.0,262.5,250.6,250.9,71860.0],["2007-12-28",251.3,270.0,250.5,257.0,101180.0],["2007-12-31",256.3,262.9,251.6,253.9,49220.0],["2008-01-02",251.6,255.9,241.6,246.9,63390.0],["2008-01-03",247.0,254.4,243.6,245.1,80300.0],["2008-01-04",240.5,245.4,229.3,232.5,105560.0],["2008-01-07",241.9,266.8,240.2,248.7,168420.0],["2008-01-08",248.9,258.0,242.7,242.7,74190.0],["2008-01-09",244.3,253.9,235.1,248.9,103980.0],["2008-01-10",246.7,274.8,245.3,267.5,147310.0],["2008-01-11",262.8,276.3,260.1,274.0,123810.0],["2008-01-14",273.0,276.8,262.5,268.0,103510.0],["2008-01-15",263.2,274.8,260.3,272.3,102300.0],["2008-01-16",273.7,292.5,271.0,281.9,177290.0],["2008-01-17",280.3,285.0,273.2,281.5,84170.0],["2008-01-18",280.3,286.5,268.2,270.0,80160.0],["2008-01-22",255.1,269.5,250.1,256.7,96400.0],["2008-01-23",257.3,259.0,238.9,254.6,104830.0],["2008-01-24",256.3,261.7,254.6,258.9,59660.0],["2008-01-25",248.2,257.5,247.8,255.4,75640.0],["2008-01-28",255.5,263.9,255.5,263.9,57450.0],["2008-01-29",261.4,265.7,260.4,263.9,40330.0],["2008-01-30",262.5,272.4,261.0,264.5,62880.0],["2008-01-31",260.3,279.5,259.5,275.3,97670.0],["2008-02-01",278.0,281.8,259.7,261.8,237350.0],["2008-02-04",260.6,267.8,259.5,260.4,64160.0],["2008-02-05",258.8,261.3,244.2,248.2,111080.0],["2008-02-06",250.2,251.1,226.4,227.2,128120.0],["2008-02-07",228.0,231.1,213.3,228.9,183890.0],["2008-02-08",227.8,241.1,224.2,236.5,72490.0],["2008-02-11",238.1,249.2,218.1,225.5,108520.0],["2008-02-12",224.9,229.0,214.4,218.4,97590.0],["2008-02-13",216.1,233.0,214.4,231.0,87340.0],["2008-02-14",227.4,229.6,218.4,227.0,97580.0],["2008-02-15",226.1,229.4,215.9,222.9,43480.0],["2008-02-19",222.3,227.8,219.9,221.5,42700.0],["2008-02-20",220.7,221.6,197.7,209.6,124780.0],["2008-02-21",208.2,208.7,186.1,196.5,254460.0],["2008-02-22",198.0,202.0,191.5,196.7,90000.0],["2008-02-25",195.0,202.5,193.3,202.1,62490.0],["2008-02-26",202.1,210.9,198.7,205.4,81830.0],["2008-02-27",205.1,208.4,201.6,207.5,52410.0],["2008-02-28",205.5,215.6,202.4,203.8,116830.0],["2008-02-29",202.5,204.0,195.7,198.2,125130.0],["2008-03-03",198.7,202.2,193.7,200.4,53160.0],["2008-03-04",197.0,211.1,194.8,206.1,103020.0],["2008-03-05",207.5,207.5,198.8,203.7,37510.0],["2008-03-06",202.2,203.5,190.9,192.3,59130.0],["2008-03-07",190.0,192.7,174.0,175.9,137070.0],["2008-03-10",175.9,177.1,158.7,161.5,190990.0],["2008-03-11",164.5,172.0,160.4,162.9,143990.0],["2008-03-12",162.0,174.4,161.1,165.4,179850.0],["2008-03-13",163.3,168.5,158.7,165.7,110810.0],["2008-03-14",164.5,167.8,157.1,163.8,86280.0],["2008-03-17",158.6,161.4,152.1,155.0,107190.0],["2008-03-18",160.8,167.7,155.7,164.9,91620.0],["2008-03-19",162.5,170.4,156.9,157.9,105730.0],["2008-03-20",157.9,163.2,149.4,163.1,151440.0],["2008-03-24",163.1,193.0,163.1,186.9,112930.0],["2008-03-25",186.5,188.4,180.4,183.3,45510.0],["2008-03-26",182.8,189.7,181.8,185.1,31690.0],["2008-03-27",186.5,196.9,185.1,187.9,42110.0],["2008-03-28",188.6,190.9,181.1,181.9,43520.0],["2008-03-31",182.5,188.0,180.4,186.6,47940.0],["2008-04-01",185.1,197.5,185.1,194.6,61710.0],["2008-04-02",195.3,197.1,183.7,186.8,62410.0],["2008-04-03",185.9,195.5,185.9,193.1,49530.0],["2008-04-04",193.3,195.3,189.7,192.5,38560.0],["2008-04-07",194.2,197.0,191.0,193.9,30560.0],["2008-04-08",193.2,204.7,193.2,201.7,69720.0],["2008-04-09",201.7,201.9,195.0,197.1,29710.0],["2008-04-10",198.2,205.9,198.0,203.7,59250.0],["2008-04-11",202.8,202.8,189.0,192.5,68340.0],["2008-04-14",192.1,192.4,176.7,180.5,101640.0],["2008-04-15",181.5,181.5,173.6,176.0,65640.0],["2008-04-16",178.7,183.7,178.4,180.2,57580.0],["2008-04-17",179.6,181.5,175.4,178.9,33810.0],["2008-04-18",181.0,194.6,180.4,192.3,61840.0],["2008-04-21",190.5,194.5,186.5,191.3,48300.0],["2008-04-22",192.0,192.9,182.5,190.8,34580.0],["2008-04-23",192.0,206.0,191.4,203.5,78340.0],["2008-04-24",203.6,214.2,198.1,212.4,79170.0],["2008-04-25",213.5,224.1,213.0,221.8,93410.0],["2008-04-28",221.3,229.7,219.4,228.2,73900.0],["2008-04-29",228.2,228.4,221.4,225.6,47130.0],["2008-04-30",226.6,230.5,221.3,225.0,45760.0],["2008-05-01",224.4,230.0,221.8,227.7,34220.0],["2008-05-02",229.8,230.7,221.3,222.0,35880.0],["2008-05-05",222.5,225.2,218.6,220.4,22230.0],["2008-05-06",222.6,232.6,219.4,232.4,61420.0],["2008-05-07",232.8,237.5,224.3,225.2,44480.0],["2008-05-08",225.7,227.5,218.1,220.3,38470.0],["2008-05-09",219.5,224.0,219.4,222.4,31770.0],["2008-05-12",223.2,228.5,219.1,228.2,59120.0],["2008-05-13",228.6,228.7,222.7,227.7,25270.0],["2008-05-14",228.1,232.3,224.6,226.7,47150.0],["2008-05-15",226.5,226.5,217.3,220.4,35040.0],["2008-05-16",221.2,225.3,218.2,219.4,30810.0],["2008-05-19",218.9,225.4,216.4,222.8,38870.0],["2008-05-20",221.4,223.6,206.2,208.2,83520.0],["2008-05-21",208.9,211.7,198.3,201.5,56090.0],["2008-05-22",202.7,207.0,199.8,205.4,58540.0],["2008-05-23",204.0,206.2,198.4,205.0,23570.0],["2008-05-27",205.3,220.6,202.9,219.4,41310.0],["2008-05-28",220.1,225.0,212.6,218.9,40640.0],["2008-05-29",218.7,236.7,218.7,231.0,69900.0],["2008-05-30",231.7,239.0,231.0,233.4,149800.0],["2008-06-02",233.5,238.2,223.8,235.2,67390.0],["2008-06-03",235.0,236.5,218.5,225.5,179080.0],["2008-06-04",223.8,229.9,220.5,222.7,47200.0],["2008-06-05",222.9,238.9,222.9,237.2,63980.0],["2008-06-06",234.6,234.6,226.0,228.3,54350.0],["2008-06-09",228.7,230.5,216.9,220.2,58820.0],["2008-06-10",218.0,230.4,216.2,221.2,46880.0],["2008-06-11",220.2,222.0,210.8,212.0,79920.0],["2008-06-12",214.5,218.9,211.5,213.4,24550.0],["2008-06-13",215.6,221.5,212.9,221.5,28220.0],["2008-06-16",220.8,230.6,218.5,226.9,54710.0],["2008-06-17",227.2,229.0,221.9,222.9,25940.0],["2008-06-18",221.7,227.8,220.4,225.4,20720.0],["2008-06-19",225.3,236.2,222.1,236.2,59440.0],["2008-06-20",235.3,240.0,226.3,235.0,101050.0],["2008-06-23",236.5,236.7,228.9,231.6,55260.0],["2008-06-24",229.6,236.2,229.4,231.5,54800.0],["2008-06-25",231.7,240.4,227.1,239.9,59090.0],["2008-06-26",237.9,237.9,227.8,232.5,49530.0],["2008-06-27",231.9,235.9,228.8,232.4,60690.0],["2008-06-30",232.5,244.5,226.1,226.6,50260.0],["2008-07-01",225.3,226.8,219.6,224.0,39700.0],["2008-07-02",223.5,228.5,220.1,222.8,52350.0],["2008-07-03",222.9,232.2,218.5,224.8,24370.0],["2008-07-07",226.5,229.8,216.1,218.6,33470.0],["2008-07-08",219.4,225.8,217.9,223.7,43880.0],["2008-07-09",224.2,233.0,219.7,222.1,39040.0],["2008-07-10",222.7,233.7,218.1,229.7,39110.0],["2008-07-11",227.5,230.6,218.1,221.7,31470.0],["2008-07-14",222.9,231.2,215.0,219.7,37470.0],["2008-07-15",218.9,245.0,216.5,231.2,102000.0],["2008-07-16",232.6,244.2,230.5,242.4,62910.0],["2008-07-17",243.6,250.0,239.2,249.2,61040.0],["2008-07-18",249.5,253.8,245.5,246.4,79050.0],["2008-07-21",247.6,253.3,244.1,246.6,45870.0],["2008-07-22",245.8,259.0,243.6,256.3,70690.0],["2008-07-23",256.6,256.6,243.4,244.0,41760.0],["2008-07-24",245.1,245.1,231.0,231.6,51070.0],["2008-07-25",233.7,242.7,230.3,240.0,42100.0],["2008-07-28",238.8,245.2,226.5,228.7,41800.0],["2008-07-29",228.7,239.0,225.4,231.9,41510.0],["2008-07-30",234.1,237.1,230.0,230.8,41310.0],["2008-07-31",230.8,255.7,230.8,254.4,66080.0],["2008-08-01",255.1,259.9,250.0,254.8,74290.0],["2008-08-04",255.3,255.3,246.0,250.9,26400.0],["2008-08-05",253.5,254.1,235.3,239.6,61280.0],["2008-08-06",238.4,238.5,213.2,230.7,187880.0],["2008-08-07",230.7,230.8,216.1,221.1,74610.0],["2008-08-08",221.1,236.2,219.4,230.7,36900.0],["2008-08-11",230.2,239.3,225.0,238.3,38720.0],["2008-08-12",238.3,241.5,232.7,240.0,34280.0],["2008-08-13",239.0,240.0,227.5,229.2,48310.0],["2008-08-14",227.1,240.0,227.1,238.3,35660.0],["2008-08-15",240.7,240.7,221.2,228.4,84050.0],["2008-08-18",228.8,232.6,214.4,216.8,46400.0],["2008-08-19",216.5,223.0,215.0,218.1,29760.0],["2008-08-20",218.5,224.3,214.2,216.1,19900.0],["2008-08-21",215.0,219.5,210.3,217.3,22470.0],["2008-08-22",218.3,229.9,216.8,227.8,32570.0],["2008-08-25",227.3,229.7,220.0,221.1,28140.0],["2008-08-26",220.9,226.2,220.7,222.3,21950.0],["2008-08-27",224.0,231.9,223.4,228.5,41450.0],["2008-08-28",231.0,241.7,230.0,238.7,31370.0],["2008-08-29",238.5,243.5,235.8,236.6,21320.0],["2008-09-02",239.4,243.8,232.4,232.8,41710.0],["2008-09-03",233.5,242.5,232.0,239.3,101740.0],["2008-09-04",240.0,242.6,228.9,231.5,38140.0],["2008-09-05",231.2,238.6,223.1,236.3,27670.0],["2008-09-08",240.8,246.7,233.5,238.5,28410.0],["2008-09-09",239.5,245.0,227.2,227.2,26760.0],["2008-09-10",230.6,243.8,228.3,242.0,32900.0],["2008-09-11",237.7,251.8,231.9,251.0,60120.0],["2008-09-12",249.5,250.5,239.0,247.1,33210.0],["2008-09-15",241.1,244.9,234.4,237.6,41700.0],["2008-09-16",234.6,250.1,234.6,249.0,59220.0],["2008-09-17",245.0,245.0,235.4,237.7,90760.0],["2008-09-18",237.5,250.3,223.2,247.8,139510.0],["2008-09-19",262.7,271.8,246.5,249.9,138880.0],["2008-09-22",249.3,260.0,246.2,256.8,68000.0],["2008-09-23",258.0,260.0,247.3,248.1,44020.0],["2008-09-24",248.9,262.0,247.7,248.0,55590.0],["2008-09-25",249.3,251.0,246.5,246.9,27170.0],["2008-09-26",244.8,258.5,242.0,246.9,48070.0],["2008-09-29",245.7,253.4,222.2,227.5,58990.0],["2008-09-30",229.4,240.7,218.4,233.5,35540.0],["2008-10-01",236.1,236.1,221.7,227.7,24560.0],["2008-10-02",227.9,233.7,218.0,220.1,30590.0],["2008-10-03",222.0,236.1,208.1,209.6,49710.0],["2008-10-06",207.1,207.1,176.1,199.0,76940.0],["2008-10-07",198.7,208.6,180.6,183.1,49940.0],["2008-10-08",179.0,197.9,173.4,187.4,86980.0],["2008-10-09",190.3,201.7,177.6,177.8,65880.0],["2008-10-10",174.7,185.7,162.5,175.2,88080.0],["2008-10-13",182.6,198.8,173.3,198.2,42820.0],["2008-10-14",202.4,209.3,180.0,189.4,57290.0],["2008-10-15",187.2,192.8,163.6,164.1,46970.0],["2008-10-16",165.4,176.9,160.2,166.7,59880.0],["2008-10-17",163.5,175.2,157.1,159.5,62500.0],["2008-10-20",160.0,166.3,155.3,165.1,38820.0],["2008-10-21",164.1,175.3,162.5,166.0,56170.0],["2008-10-22",164.3,167.8,152.2,156.3,35400.0],["2008-10-23",156.4,157.9,141.4,150.3,54610.0],["2008-10-24",144.8,146.6,136.0,144.1,55130.0],["2008-10-27",142.4,142.4,75.6,88.4,315580.0],["2008-10-28",86.7,87.0,56.0,72.9,562660.0],["2008-10-29",72.4,90.0,70.0,86.0,135340.0],["2008-10-30",87.7,90.5,79.8,86.8,73170.0],["2008-10-31",86.5,93.9,84.4,87.1,53050.0],["2008-11-03",87.8,92.5,83.1,89.1,75660.0],["2008-11-04",91.2,92.9,85.0,87.2,55790.0],["2008-11-05",86.6,88.2,83.4,86.2,65090.0],["2008-11-06",85.7,86.2,80.2,81.8,73130.0],["2008-11-07",82.3,82.5,77.3,79.4,48040.0],["2008-11-10",80.4,80.4,72.5,74.2,44870.0],["2008-11-11",73.7,74.8,70.8,72.0,36640.0],["2008-11-12",71.2,74.6,63.9,64.8,46010.0],["2008-11-13",64.7,73.9,63.4,71.0,58390.0],["2008-11-14",70.1,73.3,64.8,65.5,43510.0],["2008-11-17",65.3,70.7,62.6,66.1,43420.0],["2008-11-18",66.1,66.8,58.3,61.8,55850.0],["2008-11-19",61.5,62.0,55.9,56.1,54200.0],["2008-11-20",55.9,58.6,52.0,53.8,70260.0],["2008-11-21",54.2,60.4,47.6,60.0,61150.0],["2008-11-24",60.5,66.1,59.6,64.1,73750.0],["2008-11-25",64.6,68.2,61.0,65.6,47970.0],["2008-11-26",64.9,72.8,63.9,71.6,40700.0],["2008-11-28",70.9,74.2,69.9,74.2,8270.0],["2008-12-01",72.2,72.2,59.3,60.0,41540.0],["2008-12-02",61.4,68.2,60.3,64.7,40580.0],["2008-12-03",63.5,68.4,60.9,64.6,43550.0],["2008-12-04",64.2,69.9,62.7,64.0,55320.0],["2008-12-05",63.4,70.2,61.0,70.2,49990.0],["2008-12-08",72.6,77.3,69.5,75.9,60440.0],["2008-12-09",75.7,81.1,75.1,77.9,46280.0],["2008-12-10",78.7,80.0,76.4,78.8,43070.0],["2008-12-11",78.2,80.5,71.9,73.4,31090.0],["2008-12-12",72.3,75.0,69.1,72.5,36200.0],["2008-12-15",72.9,75.5,71.4,72.9,33140.0],["2008-12-16",73.8,79.2,72.3,78.8,33750.0],["2008-12-17",78.2,85.0,77.8,83.4,31470.0],["2008-12-18",84.2,90.0,82.0,89.2,37560.0],["2008-12-19",91.2,91.2,82.4,84.1,76980.0],["2008-12-22",84.0,84.2,75.7,79.7,31980.0],["2008-12-23",80.1,82.2,78.8,81.9,35270.0],["2008-12-24",82.2,84.3,79.3,83.9,4620.0],["2008-12-26",84.0,88.5,83.8,86.1,10700.0],["2008-12-29",85.9,88.8,82.0,82.7,15520.0],["2008-12-30",83.5,89.0,81.9,85.2,22260.0],["2008-12-31",85.9,88.8,79.4,80.0,62010.0],["2009-01-02",80.0,80.8,77.9,78.4,37990.0],["2009-01-05",78.4,85.7,76.2,85.4,38440.0],["2009-01-06",86.2,88.5,83.3,86.6,21840.0],["2009-01-07",85.1,86.0,82.5,84.6,15200.0],["2009-01-08",84.0,87.1,82.0,85.0,27680.0],["2009-01-09",84.8,86.1,78.5,80.0,58290.0],["2009-01-12",78.9,82.5,78.9,80.5,26510.0],["2009-01-13",79.5,80.5,76.1,76.7,47600.0],["2009-01-14",75.8,76.9,70.4,72.1,36990.0],["2009-01-15",72.1,74.3,65.1,74.1,25290.0],["2009-01-16",74.7,75.0,70.3,73.4,36480.0],["2009-01-20",72.5,73.8,66.2,67.5,34430.0],["2009-01-21",68.3,71.5,66.1,71.3,20880.0],["2009-01-22",69.5,70.3,66.9,68.7,23470.0],["2009-01-23",67.5,68.5,65.6,67.9,26110.0],["2009-01-26",67.8,72.5,66.8,72.3,29780.0],["2009-01-27",72.4,75.1,72.3,74.1,38290.0],["2009-01-28",75.9,77.4,72.4,76.7,58230.0],["2009-01-29",76.1,83.5,75.9,77.7,115040.0],["2009-01-30",68.0,72.8,66.0,69.9,96390.0],["2009-02-02",69.3,72.9,69.3,71.7,29230.0],["2009-02-03",70.1,70.5,62.4,65.0,109710.0],["2009-02-04",64.8,65.5,62.5,63.4,82790.0],["2009-02-05",62.9,66.6,62.4,65.4,30060.0],["2009-02-06",65.4,68.2,64.6,66.5,23510.0],["2009-02-09",66.0,68.0,63.1,65.6,16300.0],["2009-02-10",65.0,67.0,61.2,63.4,31480.0],["2009-02-11",63.6,66.5,63.0,65.6,22580.0],["2009-02-12",64.7,70.0,63.6,69.7,39580.0],["2009-02-13",69.5,72.1,67.5,70.3,22900.0],["2009-02-17",67.6,68.7,65.0,67.5,24550.0],["2009-02-18",68.0,68.1,64.6,64.6,20950.0],["2009-02-19",65.6,68.1,62.5,62.5,24460.0],["2009-02-20",61.6,61.6,57.1,58.8,35790.0],["2009-02-23",59.2,60.8,53.6,54.0,26560.0],["2009-02-24",54.1,63.7,54.1,62.2,49640.0],["2009-02-25",62.0,62.5,56.4,57.0,44030.0],["2009-02-26",58.1,60.6,55.2,56.1,25880.0],["2009-02-27",55.0,57.6,52.3,52.5,25450.0],["2009-03-02",51.8,53.3,47.3,47.8,23540.0],["2009-03-03",48.6,51.2,47.5,50.5,35680.0],["2009-03-04",51.3,51.3,46.0,47.7,35450.0],["2009-03-05",46.7,47.0,43.0,43.3,32240.0],["2009-03-06",43.8,44.8,41.9,44.0,27810.0],["2009-03-09",43.6,47.7,42.2,46.0,30850.0],["2009-03-10",47.1,52.4,47.1,51.4,32750.0],["2009-03-11",52.0,55.6,49.1,49.3,28810.0],["2009-03-12",49.0,54.2,47.6,53.7,33290.0],["2009-03-13",53.8,60.0,52.5,58.2,31380.0],["2009-03-16",58.6,63.1,58.2,60.7,31640.0],["2009-03-17",60.8,64.6,60.7,64.1,19110.0],["2009-03-18",64.1,68.0,61.6,66.9,30800.0],["2009-03-19",67.7,69.0,63.1,64.5,16480.0],["2009-03-20",64.7,65.4,56.6,57.3,40300.0],["2009-03-23",59.2,64.8,58.7,64.6,33540.0],["2009-03-24",63.4,65.6,62.3,62.6,20230.0],["2009-03-25",62.7,66.4,62.4,66.4,25870.0],["2009-03-26",67.4,72.0,66.5,71.7,33370.0],["2009-03-27",70.0,70.4,64.4,64.9,25010.0],["2009-03-30",63.1,63.5,61.2,61.8,14340.0],["2009-03-31",62.3,63.6,60.9,61.4,18830.0],["2009-04-01",60.4,63.3,57.6,63.2,13350.0],["2009-04-02",65.0,69.0,63.0,67.4,27110.0],["2009-04-03",67.4,68.3,63.4,67.0,10220.0],["2009-04-06",65.7,66.4,60.8,62.7,25210.0],["2009-04-07",61.7,62.5,57.0,57.0,34210.0],["2009-04-08",57.3,58.0,53.9,56.4,22310.0],["2009-04-09",57.7,63.2,57.2,61.3,28480.0],["2009-04-13",60.4,61.8,57.3,61.7,15640.0],["2009-04-14",60.5,62.7,57.7,57.9,39740.0],["2009-04-15",57.7,60.6,57.7,60.0,17690.0],["2009-04-16",60.6,60.8,57.8,59.0,30710.0],["2009-04-17",59.3,67.3,57.2,65.6,46530.0],["2009-04-20",64.3,66.0,61.5,62.5,28870.0],["2009-04-21",62.4,65.5,62.3,63.7,16470.0],["2009-04-22",62.4,64.9,61.0,61.5,15850.0],["2009-04-23",61.7,62.8,60.0,61.2,13540.0],["2009-04-24",61.7,66.0,61.6,64.4,14810.0],["2009-04-27",64.0,66.8,64.0,65.5,16800.0],["2009-04-28",65.0,68.2,64.9,66.4,23650.0],["2009-04-29",66.8,71.3,65.8,70.7,19060.0],["2009-04-30",71.3,74.3,66.2,66.4,25100.0],["2009-05-01",66.4,67.9,65.1,66.9,16020.0],["2009-05-04",67.4,71.0,66.0,71.0,11800.0],["2009-05-05",72.2,72.7,69.5,70.8,17270.0],["2009-05-06",72.7,77.3,72.1,72.7,39870.0],["2009-05-07",73.5,77.7,72.9,76.1,39030.0],["2009-05-08",77.3,81.8,76.1,81.6,16490.0],["2009-05-11",79.6,89.3,79.4,88.1,24640.0],["2009-05-12",89.1,92.4,86.7,90.8,26020.0],["2009-05-13",89.0,90.8,83.5,83.6,26960.0],["2009-05-14",84.4,91.8,83.8,88.5,33980.0],["2009-05-15",87.8,88.9,81.5,83.0,25560.0],["2009-05-18",84.3,85.8,82.4,85.4,16180.0],["2009-05-19",86.1,87.4,82.5,85.4,13240.0],["2009-05-20",85.9,90.2,85.9,87.5,18780.0],["2009-05-21",86.3,86.8,80.8,82.5,17420.0],["2009-05-22",83.3,86.8,79.0,80.4,14730.0],["2009-05-26",79.8,85.9,79.1,85.2,17670.0],["2009-05-27",84.8,89.9,84.7,85.0,11790.0],["2009-05-28",86.0,86.0,79.8,81.2,24610.0],["2009-05-29",81.5,83.6,79.4,83.4,21040.0],["2009-06-01",83.3,88.9,83.0,86.3,23530.0],["2009-06-02",86.3,93.5,85.6,91.7,24500.0],["2009-06-03",90.8,98.3,90.8,93.3,26740.0],["2009-06-04",94.2,99.2,93.6,98.8,19280.0],["2009-06-05",100.1,101.1,97.6,98.7,18450.0],["2009-06-08",97.5,98.3,93.2,95.3,17600.0],["2009-06-09",95.8,105.8,95.8,100.1,58860.0],["2009-06-10",101.8,104.9,97.7,104.6,33380.0],["2009-06-11",104.7,114.2,104.6,112.9,27710.0],["2009-06-12",112.9,119.3,112.9,118.9,66490.0],["2009-06-15",119.0,124.5,111.8,115.4,87900.0],["2009-06-16",117.4,120.0,113.0,113.4,40620.0],["2009-06-17",114.1,116.1,111.7,114.3,29940.0],["2009-06-18",115.9,115.9,111.9,114.9,50630.0],["2009-06-19",116.2,116.6,114.0,115.9,59010.0],["2009-06-22",116.2,119.1,109.1,109.7,76760.0],["2009-06-23",112.3,115.5,110.0,112.0,51660.0],["2009-06-24",113.4,116.0,112.1,113.6,47410.0],["2009-06-25",113.2,119.8,113.2,119.6,58770.0],["2009-06-26",120.0,133.2,119.6,122.5,123560.0],["2009-06-29",122.5,125.3,118.0,122.3,44880.0],["2009-06-30",122.0,124.8,118.1,121.2,51180.0],["2009-07-01",121.9,123.8,119.7,123.0,56030.0],["2009-07-02",121.1,123.0,116.8,119.3,58200.0],["2009-07-06",119.2,119.3,111.0,114.5,41490.0],["2009-07-07",114.6,118.4,113.3,113.9,42460.0],["2009-07-08",114.8,117.3,109.7,112.4,36200.0],["2009-07-09",133.7,134.7,118.5,131.6,576240.0],["2009-07-10",134.0,144.9,133.3,136.1,257370.0],["2009-07-13",137.2,141.6,131.4,139.7,66220.0],["2009-07-14",139.0,140.9,136.4,139.5,36700.0],["2009-07-15",141.3,142.7,139.0,141.4,64400.0],["2009-07-16",140.4,142.1,138.3,139.6,39110.0],["2009-07-17",140.0,141.5,138.1,139.4,43930.0],["2009-07-20",140.6,144.6,139.8,144.4,63770.0],["2009-07-21",144.8,147.5,141.1,146.1,70720.0],["2009-07-22",144.6,146.0,134.2,135.0,102350.0],["2009-07-23",135.7,138.7,105.5,115.6,400930.0],["2009-07-24",93.6,109.0,93.1,104.3,563550.0],["2009-07-27",105.0,108.7,98.6,100.3,147400.0],["2009-07-28",100.0,100.3,94.4,96.6,87320.0],["2009-07-29",96.0,96.0,89.9,92.2,93590.0],["2009-07-30",94.3,95.0,89.4,89.8,91530.0],["2009-07-31",90.2,90.8,80.5,83.4,159240.0],["2009-08-03",83.8,88.9,80.9,88.8,132680.0],["2009-08-04",86.8,88.8,83.7,84.2,85380.0],["2009-08-05",83.5,89.3,82.2,87.1,120620.0],["2009-08-06",87.8,88.2,84.7,84.9,86910.0],["2009-08-07",86.0,87.5,84.6,86.2,36410.0],["2009-08-10",85.1,87.5,84.8,86.2,37980.0],["2009-08-11",86.0,87.0,82.5,83.0,59870.0],["2009-08-12",83.1,87.2,83.1,86.1,49690.0],["2009-08-13",86.4,87.1,85.1,86.2,21070.0],["2009-08-14",86.3,86.3,81.5,82.4,46070.0],["2009-08-17",81.4,81.8,78.1,78.7,50770.0],["2009-08-18",79.4,80.0,78.0,78.9,31800.0],["2009-08-19",77.8,81.9,77.7,81.1,27300.0],["2009-08-20",81.0,83.5,80.8,83.3,27280.0],["2009-08-21",84.2,84.9,82.3,83.6,35870.0],["2009-08-24",83.6,84.3,79.9,80.4,46820.0],["2009-08-25",81.2,82.4,79.3,79.6,48700.0],["2009-08-26",79.3,81.7,78.3,79.5,36820.0],["2009-08-27",79.0,79.5,75.2,75.3,51420.0],["2009-08-28",76.1,76.1,72.0,72.8,60610.0],["2009-08-31",71.8,73.1,70.0,70.5,50600.0],["2009-09-01",70.6,73.6,65.9,66.4,63280.0],["2009-09-02",66.4,69.3,66.0,67.9,39980.0],["2009-09-03",67.9,68.7,66.7,67.9,45380.0],["2009-09-04",68.1,68.6,65.8,68.1,29720.0],["2009-09-08",68.5,70.4,67.5,70.3,57160.0],["2009-09-09",69.8,76.8,69.8,76.5,100320.0],["2009-09-10",76.6,78.5,75.4,78.0,60810.0],["2009-09-11",77.8,78.2,76.0,77.7,49530.0],["2009-09-14",77.3,77.3,74.2,75.2,26370.0],["2009-09-15",74.8,77.3,74.3,76.1,47670.0],["2009-09-16",76.1,78.5,74.6,76.6,46740.0],["2009-09-17",74.5,76.1,72.9,76.1,379630.0],["2009-09-18",75.5,78.7,74.1,77.1,176200.0],["2009-09-21",76.8,81.1,75.5,80.0,109780.0],["2009-09-22",81.0,84.0,80.3,80.6,90900.0],["2009-09-23",81.6,84.6,81.2,82.6,102940.0],["2009-09-24",83.3,83.3,78.5,80.0,70150.0],["2009-09-25",79.6,83.3,78.5,83.1,84650.0],["2009-09-28",83.0,83.9,81.7,82.9,51710.0],["2009-09-29",83.2,84.9,81.9,82.3,75570.0],["2009-09-30",81.2,83.6,76.5,82.0,307130.0],["2009-10-01",81.8,81.8,75.6,76.3,143630.0],["2009-10-02",75.3,76.4,72.0,72.3,124450.0],["2009-10-05",72.9,73.2,69.9,70.2,94630.0],["2009-10-06",71.2,71.8,69.3,69.7,87160.0],["2009-10-07",69.7,71.8,69.2,71.6,64030.0],["2009-10-08",72.2,73.3,70.8,71.2,69540.0],["2009-10-09",71.5,71.9,70.0,71.6,39070.0],["2009-10-12",72.0,72.0,70.0,70.5,69870.0],["2009-10-13",70.2,71.7,69.4,70.0,105180.0],["2009-10-14",71.0,71.5,69.5,70.9,49540.0],["2009-10-15",70.6,72.7,70.0,70.8,63780.0],["2009-10-16",70.4,73.1,70.2,71.8,51540.0],["2009-10-19",72.4,72.6,69.6,69.9,45250.0],["2009-10-20",70.1,71.8,67.6,69.3,98080.0],["2009-10-21",68.9,72.3,68.9,69.9,59780.0],["2009-10-22",68.9,70.2,67.5,69.4,59940.0],["2009-10-23",70.0,71.1,66.5,66.7,40290.0],["2009-10-26",67.0,68.4,62.1,62.3,86980.0],["2009-10-27",62.9,65.2,61.4,61.6,83110.0],["2009-10-28",61.8,63.7,60.4,60.8,105510.0],["2009-10-29",61.3,62.6,60.3,62.1,46220.0],["2009-10-30",61.4,64.8,61.2,64.1,110500.0],["2009-11-02",64.4,65.9,62.5,65.5,131570.0],["2009-11-03",65.0,73.9,65.0,72.1,181750.0],["2009-11-04",72.0,73.8,70.9,71.0,89290.0],["2009-11-05",71.9,73.4,70.4,72.6,56840.0],["2009-11-06",71.9,75.6,71.7,74.0,55230.0],["2009-11-09",74.7,80.0,74.0,79.6,86030.0],["2009-11-10",78.7,80.3,75.4,75.5,86960.0],["2009-11-11",76.5,77.4,75.5,76.9,46060.0],["2009-11-12",76.5,77.3,75.0,75.1,111660.0],["2009-11-13",75.6,75.6,72.5,74.8,39430.0],["2009-11-16",75.4,79.0,75.0,77.0,60960.0],["2009-11-17",76.8,78.2,75.7,76.9,51420.0],["2009-11-18",76.7,77.4,75.8,76.5,34050.0],["2009-11-19",76.0,78.0,75.4,77.8,62790.0],["2009-11-20",77.0,78.6,76.4,77.8,33300.0],["2009-11-23",81.7,85.2,80.3,80.5,166320.0],["2009-11-24",80.2,80.6,78.5,80.0,100860.0],["2009-11-25",80.0,81.0,79.4,79.6,38370.0],["2009-11-27",77.0,78.5,74.8,77.0,23700.0],["2009-11-30",76.7,78.4,74.7,75.7,60500.0],["2009-12-01",76.2,78.8,76.1,77.6,47340.0],["2009-12-02",77.6,83.6,77.6,82.0,86720.0],["2009-12-03",82.0,84.7,81.3,83.8,67820.0],["2009-12-04",84.7,88.2,84.1,87.9,159740.0],["2009-12-07",87.7,89.7,86.8,87.4,41230.0],["2009-12-08",87.0,88.0,85.5,87.4,45760.0],["2009-12-09",87.7,90.5,85.8,89.4,67100.0],["2009-12-10",89.9,91.3,87.5,88.7,64170.0],["2009-12-11",89.5,89.5,85.6,88.0,45510.0],["2009-12-14",88.3,88.3,84.2,86.2,86020.0],["2009-12-15",85.7,89.4,84.6,88.2,36790.0],["2009-12-16",89.0,90.5,87.2,90.1,43830.0],["2009-12-17",89.7,89.7,84.0,84.4,41170.0],["2009-12-18",85.4,87.2,84.8,87.2,91310.0],["2009-12-21",86.8,93.3,86.6,92.6,113740.0],["2009-12-22",93.1,94.7,92.7,94.3,63450.0],["2009-12-23",94.5,98.0,93.8,96.5,73150.0],["2009-12-24",97.1,99.3,96.5,97.9,16560.0],["2009-12-28",98.0,101.5,96.9,98.6,131160.0],["2009-12-29",98.9,99.7,96.7,97.2,30310.0],["2009-12-30",96.6,97.4,94.9,96.3,29280.0],["2009-12-31",96.3,97.0,94.8,95.1,28100.0],["2010-01-04",96.0,97.8,94.2,94.9,62970.0],["2010-01-05",95.0,96.6,93.8,95.0,73410.0],["2010-01-06",94.7,96.5,93.0,95.2,64310.0],["2010-01-07",95.4,96.0,91.3,91.4,44200.0],["2010-01-08",93.1,93.6,90.1,93.6,49910.0],["2010-01-11",94.5,98.0,94.0,97.2,53640.0],["2010-01-12",96.9,100.3,95.0,96.2,79110.0],["2010-01-13",96.1,98.5,94.1,98.3,35350.0],["2010-01-14",98.3,99.4,96.7,98.0,27800.0],["2010-01-15",98.5,98.5,92.9,93.8,54150.0],["2010-01-19",94.3,96.3,93.6,96.2,36330.0],["2010-01-20",95.2,95.9,90.1,92.3,84780.0],["2010-01-21",92.6,93.4,88.5,90.6,75280.0],["2010-01-22",90.7,91.5,86.7,87.5,43700.0],["2010-01-25",88.1,88.7,84.3,87.1,43390.0],["2010-01-26",86.6,88.1,83.5,85.6,49420.0],["2010-01-27",84.8,87.5,84.8,87.4,27850.0],["2010-01-28",87.3,87.6,82.9,84.4,40560.0],["2010-01-29",84.5,86.0,80.2,82.1,47340.0],["2010-02-01",82.3,84.1,80.8,83.8,54700.0],["2010-02-02",83.9,90.0,82.6,89.4,77950.0],["2010-02-03",89.2,92.8,87.8,92.4,59420.0],["2010-02-04",91.4,91.4,85.6,86.1,51000.0],["2010-02-05",86.1,87.3,83.3,87.0,27160.0],["2010-02-08",86.7,87.4,83.6,85.9,27840.0],["2010-02-09",86.2,91.0,85.5,90.9,57900.0],["2010-02-10",90.1,91.8,88.5,90.5,100100.0],["2010-02-11",90.1,93.2,90.0,92.1,34180.0],["2010-02-12",91.2,94.3,90.5,94.3,34080.0],["2010-02-16",85.3,90.9,84.5,85.6,693850.0],["2010-02-17",86.7,87.2,84.8,86.5,95360.0],["2010-02-18",86.5,86.5,81.9,82.5,92920.0],["2010-02-19",82.5,83.3,78.3,79.1,136900.0],["2010-02-22",79.1,79.4,77.2,77.4,62030.0],["2010-02-23",78.9,78.9,74.3,75.1,105250.0],["2010-02-24",75.0,76.1,73.0,74.1,71730.0],["2010-02-25",72.9,76.2,72.1,75.9,68680.0],["2010-02-26",75.8,76.6,74.8,75.5,24260.0],["2010-03-01",76.0,78.5,75.6,78.3,54180.0],["2010-03-02",78.5,79.8,77.0,77.3,47210.0],["2010-03-03",77.3,79.3,76.6,78.3,58800.0],["2010-03-04",78.5,79.4,77.2,77.4,36310.0],["2010-03-05",77.5,79.0,76.8,77.8,49540.0],["2010-03-08",78.0,78.9,76.5,76.7,40950.0],["2010-03-09",76.2,77.5,75.1,77.1,34710.0],["2010-03-10",76.9,77.3,75.1,75.4,47740.0],["2010-03-11",75.1,77.2,74.5,76.3,36780.0],["2010-03-12",80.1,80.1,78.9,79.5,49980.0],["2010-03-15",79.3,80.6,77.4,80.0,60640.0],["2010-03-16",80.5,82.5,79.0,82.4,44730.0],["2010-03-17",82.4,83.5,81.6,82.4,41100.0],["2010-03-18",82.2,82.4,80.1,81.8,25090.0],["2010-03-19",82.4,85.0,79.3,82.0,88680.0],["2010-03-22",81.6,84.8,79.5,84.3,59010.0],["2010-03-23",84.6,86.2,83.7,85.9,43090.0],["2010-03-24",85.9,87.4,82.4,82.6,43430.0],["2010-03-25",83.4,85.7,81.5,81.5,42500.0],["2010-03-26",81.5,84.2,78.5,78.8,57820.0],["2010-03-29",79.1,81.8,78.2,80.4,39400.0],["2010-03-30",80.3,81.4,78.7,80.7,26700.0],["2010-03-31",80.3,81.2,79.6,79.7,32460.0],["2010-04-01",80.4,82.2,80.1,80.5,33590.0],["2010-04-05",81.0,81.4,78.0,79.9,50530.0],["2010-04-06",79.9,79.9,77.6,77.7,35840.0],["2010-04-07",77.4,78.5,76.6,76.7,76840.0],["2010-04-08",76.7,78.2,76.0,77.7,31420.0],["2010-04-09",77.5,78.1,76.4,76.7,37570.0],["2010-04-12",76.5,77.6,76.0,76.4,25450.0],["2010-04-13",76.4,76.8,75.0,76.5,30130.0],["2010-04-14",76.8,78.9,76.8,78.6,26920.0],["2010-04-15",78.3,79.8,78.1,79.3,22970.0],["2010-04-16",79.3,83.1,79.0,82.5,71680.0],["2010-04-19",81.9,82.8,79.8,80.5,41560.0],["2010-04-20",80.6,82.7,78.2,82.7,19650.0],["2010-04-21",83.0,84.9,81.8,83.2,43290.0],["2010-04-22",82.2,83.8,80.0,82.7,19660.0],["2010-04-23",82.7,83.4,81.0,81.8,22090.0],["2010-04-26",81.5,83.0,79.3,79.6,16880.0],["2010-04-27",79.5,81.1,77.2,77.2,23220.0],["2010-04-28",77.7,79.1,77.5,78.7,15390.0],["2010-04-29",79.0,80.0,78.2,80.0,23200.0],["2010-04-30",79.9,81.7,77.7,77.7,26990.0],["2010-05-03",77.7,80.1,76.8,79.6,25520.0],["2010-05-04",78.3,78.3,75.0,75.3,47860.0],["2010-05-05",75.5,77.8,75.0,75.4,62440.0],["2010-05-06",75.9,78.2,66.3,72.0,71960.0],["2010-05-07",71.1,72.1,67.7,71.0,102870.0],["2010-05-10",73.8,76.8,70.9,72.7,51610.0],["2010-05-11",72.0,76.2,70.2,74.3,24900.0],["2010-05-12",74.6,75.8,73.1,75.2,23220.0],["2010-05-13",75.2,77.4,73.6,74.1,25920.0],["2010-05-14",73.5,73.5,70.0,71.3,31020.0],["2010-05-17",72.0,73.7,70.3,72.1,18410.0],["2010-05-18",72.5,73.0,71.0,71.1,15160.0],["2010-05-19",71.1,71.8,69.4,71.2,19020.0],["2010-05-20",69.2,70.2,67.0,67.0,37450.0],["2010-05-21",66.0,67.4,64.1,65.9,41620.0],["2010-05-24",65.7,66.4,64.2,64.5,33380.0],["2010-05-25",62.9,64.0,60.2,63.7,39490.0],["2010-05-26",63.0,65.8,62.5,65.5,68910.0],["2010-05-27",65.9,69.5,65.4,67.3,33590.0],["2010-05-28",67.3,67.7,64.6,65.2,36450.0],["2010-06-01",66.0,70.5,66.0,67.3,73000.0],["2010-06-02",67.4,75.8,67.0,75.6,163730.0],["2010-06-03",75.6,77.7,73.8,77.6,52740.0],["2010-06-04",75.4,76.8,74.4,75.0,50540.0],["2010-06-07",75.2,76.4,68.4,68.5,40520.0],["2010-06-08",68.6,70.3,67.2,68.8,49610.0],["2010-06-09",69.6,70.5,68.4,68.8,25730.0],["2010-06-10",70.0,73.7,69.5,73.7,120620.0],["2010-06-11",73.6,76.8,73.2,76.7,25250.0],["2010-06-14",77.6,78.5,76.4,76.9,20020.0],["2010-06-15",77.2,77.9,75.5,77.5,21570.0],["2010-06-16",77.0,77.5,75.9,76.4,12100.0],["2010-06-17",76.9,76.9,74.6,76.0,12150.0],["2010-06-18",76.3,76.3,72.4,72.4,49650.0],["2010-06-21",73.5,75.7,71.4,71.6,18640.0],["2010-06-22",72.0,73.5,70.6,71.6,24990.0],["2010-06-23",71.3,72.6,70.9,71.3,13050.0],["2010-06-24",70.5,71.7,69.6,69.9,14110.0],["2010-06-25",70.2,76.8,69.1,76.7,68880.0],["2010-06-28",76.0,79.3,73.8,78.1,27820.0],["2010-06-29",76.7,78.9,73.2,74.2,30140.0],["2010-06-30",74.0,76.3,71.8,72.0,23510.0],["2010-07-01",71.7,71.7,67.9,71.4,40990.0],["2010-07-02",71.6,72.5,69.5,70.0,28490.0],["2010-07-06",70.3,73.1,68.9,69.4,35500.0],["2010-07-07",69.8,72.8,69.3,72.7,20030.0],["2010-07-08",73.4,74.6,72.6,74.0,15600.0],["2010-07-09",73.7,77.0,72.6,76.9,10890.0],["2010-07-12",76.4,77.3,72.5,72.5,11730.0],["2010-07-13",73.0,78.5,72.6,78.2,24730.0],["2010-07-14",78.1,78.5,76.2,77.1,15520.0],["2010-07-15",77.4,77.4,74.7,76.2,20630.0],["2010-07-16",75.5,76.0,71.9,72.5,26420.0],["2010-07-19",72.8,73.6,71.3,72.5,9850.0],["2010-07-20",71.5,73.3,71.0,72.8,14290.0],["2010-07-21",73.5,73.5,70.0,70.5,19920.0],["2010-07-22",71.6,74.0,71.6,73.8,81300.0],["2010-07-23",73.6,81.7,73.6,81.7,40530.0],["2010-07-26",81.9,85.0,80.3,84.0,30010.0],["2010-07-27",84.5,85.0,81.7,83.0,16890.0],["2010-07-28",83.0,83.0,80.5,81.0,18240.0],["2010-07-29",81.7,82.0,78.3,80.0,18090.0],["2010-07-30",78.7,82.2,77.9,81.0,28210.0],["2010-08-02",81.8,82.6,80.2,81.0,17910.0],["2010-08-03",80.9,85.2,80.7,83.4,25440.0],["2010-08-04",83.7,88.0,83.7,86.9,34930.0],["2010-08-05",86.0,88.1,84.2,85.8,24180.0],["2010-08-06",84.7,85.3,81.7,84.4,13630.0],["2010-08-09",85.0,88.2,83.2,88.0,22780.0],["2010-08-10",86.8,88.3,84.5,86.4,23360.0],["2010-08-11",84.6,84.6,81.7,82.1,24440.0],["2010-08-12",80.6,83.4,80.1,81.5,15040.0],["2010-08-13",80.9,81.8,80.5,80.6,21590.0],["2010-08-16",80.2,83.0,80.2,82.9,16230.0],["2010-08-17",83.3,85.7,82.4,84.5,27620.0],["2010-08-18",84.6,86.3,84.5,85.4,21880.0],["2010-08-19",84.8,85.8,81.1,82.2,19330.0],["2010-08-20",81.5,84.1,81.4,83.1,21770.0],["2010-08-23",83.8,84.9,81.3,81.4,19130.0],["2010-08-24",80.5,81.3,79.4,80.0,19270.0],["2010-08-25",79.4,82.0,77.8,81.6,19610.0],["2010-08-26",82.1,83.2,81.1,81.2,16510.0],["2010-08-27",82.4,82.6,79.7,80.7,27780.0],["2010-08-30",80.1,81.1,77.9,78.0,21870.0],["2010-08-31",78.2,81.5,78.0,78.3,39950.0],["2010-09-01",79.8,82.7,79.2,82.7,20400.0],["2010-09-02",82.1,85.2,81.0,84.8,12250.0],["2010-09-03",85.7,86.3,83.3,84.5,16830.0],["2010-09-07",84.4,84.5,82.5,83.1,13700.0],["2010-09-08",83.2,86.1,83.2,85.1,16500.0],["2010-09-09",86.3,86.6,83.4,85.0,10000.0],["2010-09-10",85.5,86.4,85.0,85.7,10610.0],["2010-09-13",86.6,87.9,85.2,85.3,31250.0],["2010-09-14",85.2,87.0,84.7,85.8,15710.0],["2010-09-15",85.5,88.0,82.5,86.8,25640.0],["2010-09-16",86.4,87.1,83.7,84.2,11110.0],["2010-09-17",85.4,85.7,83.6,84.4,35410.0],["2010-09-20",84.5,85.4,83.3,84.9,27760.0],["2010-09-21",85.0,85.0,82.5,82.8,17740.0],["2010-09-22",82.3,83.7,80.7,83.6,32420.0],["2010-09-23",83.0,84.1,82.3,83.3,22990.0],["2010-09-24",84.7,85.8,84.1,85.5,24080.0],["2010-09-27",85.7,85.9,84.7,84.8,27050.0],["2010-09-28",84.8,85.2,82.7,84.0,31140.0],["2010-09-29",83.5,84.8,83.1,84.0,14500.0],["2010-09-30",85.4,86.4,83.5,84.1,35880.0],["2010-10-01",84.8,84.9,82.3,83.1,22480.0],["2010-10-04",82.6,84.0,81.8,82.7,17950.0],["2010-10-05",83.9,86.4,82.8,85.6,42010.0],["2010-10-06",85.2,86.1,83.9,84.0,17020.0],["2010-10-07",84.8,84.9,83.7,84.0,8050.0],["2010-10-08",84.0,85.0,83.6,84.0,23300.0],["2010-10-11",84.0,84.2,82.7,82.9,15240.0],["2010-10-12",82.4,84.0,80.4,83.1,16140.0],["2010-10-13",83.8,85.2,82.7,84.2,13750.0],["2010-10-14",83.9,85.3,83.9,84.6,25380.0],["2010-10-15",85.8,86.5,84.7,85.4,29220.0],["2010-10-18",85.9,87.8,84.7,86.3,28470.0],["2010-10-19",84.9,86.3,83.5,84.1,21260.0],["2010-10-20",84.8,85.5,84.2,84.3,14620.0],["2010-10-21",85.0,85.0,81.3,81.8,22350.0],["2010-10-22",81.9,83.7,81.9,82.1,10800.0],["2010-10-25",83.0,85.1,81.5,84.8,9840.0],["2010-10-26",84.0,86.4,84.0,85.5,22310.0],["2010-10-27",84.7,85.6,83.1,83.9,16200.0],["2010-10-28",84.9,85.2,82.0,82.1,10670.0],["2010-10-29",81.5,84.1,81.5,83.1,15140.0],["2010-11-01",83.4,83.4,79.5,80.7,26860.0],["2010-11-02",84.0,86.5,78.9,79.5,52540.0],["2010-11-03",79.6,79.6,74.5,78.9,145340.0],["2010-11-04",80.1,82.5,80.1,82.3,28150.0],["2010-11-05",82.3,82.9,79.9,81.0,20440.0],["2010-11-08",80.4,81.9,79.9,80.0,78550.0],["2010-11-09",81.7,81.7,77.7,77.9,20210.0],["2010-11-10",78.4,80.6,77.3,78.5,228070.0],["2010-11-11",77.4,78.6,75.3,76.2,36980.0],["2010-11-12",75.6,77.1,75.6,75.8,22260.0],["2010-11-15",76.5,78.6,75.7,77.2,19560.0],["2010-11-16",76.6,77.8,74.9,77.2,37630.0],["2010-11-17",77.4,78.3,76.2,78.0,20100.0],["2010-11-18",78.6,80.3,78.6,79.0,23660.0],["2010-11-19",79.0,79.0,76.9,78.0,28730.0],["2010-11-22",77.4,78.7,76.0,77.5,19480.0],["2010-11-23",76.3,77.3,75.0,76.3,12510.0],["2010-11-24",77.2,78.9,75.8,78.6,51410.0],["2010-11-26",77.9,80.0,77.9,79.6,10150.0],["2010-11-29",78.8,81.2,77.6,80.5,27930.0],["2010-11-30",79.7,81.5,79.1,79.8,48240.0],["2010-12-01",81.3,84.2,80.9,81.5,21830.0],["2010-12-02",81.6,83.0,81.6,82.8,10600.0],["2010-12-03",82.3,83.9,80.9,82.6,15410.0],["2010-12-06",82.2,83.6,81.4,83.0,23520.0],["2010-12-07",83.5,83.5,80.4,80.5,31020.0],["2010-12-08",81.0,81.4,79.4,79.4,15920.0],["2010-12-09",80.4,80.4,78.8,78.9,15940.0],["2010-12-10",79.4,82.0,78.8,81.0,31620.0],["2010-12-13",81.0,81.0,79.6,79.8,32260.0],["2010-12-14",80.3,80.3,79.0,79.8,16450.0],["2010-12-15",79.9,81.1,79.6,79.9,40640.0],["2010-12-16",80.3,80.8,79.9,80.6,31010.0],["2010-12-17",80.4,81.5,78.7,79.1,71790.0],["2010-12-20",79.0,79.6,77.8,77.9,21340.0],["2010-12-21",78.5,78.8,76.5,78.0,48130.0],["2010-12-22",78.0,79.0,77.4,78.0,19080.0],["2010-12-23",77.8,78.8,77.8,77.8,11400.0],["2010-12-27",77.8,78.5,77.4,77.8,10670.0],["2010-12-28",77.9,77.9,76.7,77.0,9930.0],["2010-12-29",76.9,78.3,76.9,77.3,8290.0],["2010-12-30",77.0,77.9,75.8,76.0,10310.0],["2010-12-31",75.9,76.8,75.1,75.3,22540.0],["2011-01-03",75.8,77.6,75.2,77.0,31600.0],["2011-01-04",77.1,78.0,75.0,76.2,14480.0],["2011-01-05",76.2,77.1,75.6,76.2,20350.0],["2011-01-06",76.0,76.7,75.1,76.1,14040.0],["2011-01-07",76.0,77.5,75.2,77.4,12050.0],["2011-01-10",76.7,77.1,75.3,75.7,19110.0],["2011-01-11",76.3,77.9,76.1,76.7,13450.0],["2011-01-12",77.6,78.4,75.3,75.7,12130.0],["2011-01-13",75.7,76.9,75.2,76.8,21480.0],["2011-01-14",77.0,77.3,76.0,76.7,15310.0],["2011-01-18",76.1,76.2,75.5,76.1,11460.0],["2011-01-19",75.8,76.4,72.6,73.7,26420.0],["2011-01-20",72.9,73.6,71.1,71.4,35360.0],["2011-01-21",72.0,72.7,69.8,70.7,31160.0],["2011-01-24",70.5,73.3,70.0,72.2,11300.0],["2011-01-25",71.6,71.8,70.1,70.8,11440.0],["2011-01-26",70.3,72.9,70.3,71.9,9890.0],["2011-01-27",70.9,71.0,68.0,69.7,29420.0],["2011-01-28",69.4,69.6,68.1,68.2,19590.0],["2011-01-31",68.4,70.3,66.5,67.3,16900.0],["2011-02-01",67.5,69.0,67.1,68.7,15960.0],["2011-02-02",68.2,70.1,67.0,67.2,20470.0],["2011-02-03",67.2,67.5,65.5,65.7,15960.0],["2011-02-04",65.4,66.6,65.4,66.4,15530.0],["2011-02-07",66.3,68.5,66.2,67.1,10260.0],["2011-02-08",67.2,67.7,66.0,66.3,14790.0],["2011-02-09",66.0,66.3,65.2,65.9,11230.0],["2011-02-10",65.5,66.1,65.2,65.4,8170.0],["2011-02-11",65.1,66.9,64.2,66.9,8120.0],["2011-02-14",67.1,67.6,65.7,66.0,7090.0],["2011-02-15",65.9,66.3,65.2,66.1,9680.0],["2011-02-16",66.4,68.2,66.0,66.7,23900.0],["2011-02-17",66.7,70.1,66.7,69.7,17490.0],["2011-02-18",70.3,71.3,68.8,70.8,21580.0],["2011-02-22",70.0,71.0,68.6,69.3,16500.0],["2011-02-23",69.3,69.6,66.4,67.3,23600.0],["2011-02-24",67.3,71.2,67.3,70.9,18090.0],["2011-02-25",71.0,73.4,70.2,73.0,13550.0],["2011-02-28",70.0,71.5,68.0,69.9,63940.0],["2011-03-01",70.2,70.2,64.7,66.5,168160.0],["2011-03-02",66.5,70.9,65.0,67.1,48570.0],["2011-03-03",68.1,73.5,68.0,72.9,31940.0],["2011-03-04",72.6,73.3,69.2,70.7,13940.0],["2011-03-07",71.0,71.8,67.4,68.8,18140.0],["2011-03-08",68.6,72.2,67.7,72.1,20260.0],["2011-03-09",72.1,72.8,71.1,72.1,21480.0],["2011-03-10",71.5,71.5,69.1,69.6,24330.0],["2011-03-11",69.1,70.9,66.8,67.2,27340.0],["2011-03-14",66.5,68.8,66.5,68.4,26420.0],["2011-03-15",67.0,68.5,66.9,67.5,24510.0],["2011-03-16",67.1,69.2,65.4,67.3,32410.0],["2011-03-17",68.6,70.3,66.7,68.8,24900.0],["2011-03-18",69.5,69.8,68.2,68.7,20380.0],["2011-03-21",69.6,69.9,67.6,68.2,20740.0],["2011-03-22",68.6,68.6,67.5,67.7,14840.0],["2011-03-23",67.3,68.8,66.2,67.5,29370.0],["2011-03-24",68.0,70.5,67.3,70.3,18070.0],["2011-03-25",70.8,72.9,70.4,71.5,35090.0],["2011-03-28",71.6,73.0,70.9,72.6,32110.0],["2011-03-29",72.7,74.1,72.3,73.1,20020.0],["2011-03-30",73.5,74.8,71.3,71.7,12550.0],["2011-03-31",71.7,72.1,70.6,71.1,13590.0],["2011-04-01",71.7,72.5,69.8,71.8,17940.0],["2011-04-04",72.3,72.7,71.8,72.3,13760.0],["2011-04-05",72.0,74.9,71.4,73.1,14670.0],["2011-04-06",73.7,74.9,72.0,72.5,16380.0],["2011-04-07",72.7,74.2,72.3,73.3,42550.0],["2011-04-08",73.9,73.9,71.9,72.6,10430.0],["2011-04-11",72.4,74.1,71.8,73.3,19590.0],["2011-04-12",72.9,73.6,72.9,73.1,9210.0],["2011-04-13",73.5,73.6,72.5,73.3,17400.0],["2011-04-14",72.3,73.1,70.6,73.0,13750.0],["2011-04-15",72.6,75.0,72.2,74.8,27420.0],["2011-04-18",73.6,75.2,72.6,74.9,26350.0],["2011-04-19",75.1,75.1,72.9,73.1,22000.0],["2011-04-20",74.4,75.0,73.8,74.9,11700.0],["2011-04-21",75.5,78.5,73.5,78.2,45300.0],["2011-04-25",78.2,79.2,77.1,79.2,18670.0],["2011-04-26",79.5,85.1,79.2,83.6,89680.0],["2011-04-27",85.0,85.4,83.1,84.7,33440.0],["2011-04-28",84.8,90.0,84.7,90.0,41510.0],["2011-04-29",90.4,93.4,89.6,91.1,45400.0],["2011-05-02",91.8,92.2,90.5,91.0,56170.0],["2011-05-03",90.1,90.8,85.1,85.1,42220.0],["2011-05-04",85.1,85.3,80.4,80.5,43360.0],["2011-05-05",80.5,84.1,80.2,80.9,24520.0],["2011-05-06",82.1,82.4,78.8,80.1,23300.0],["2011-05-09",80.0,84.0,80.0,82.6,18300.0],["2011-05-10",83.2,83.2,81.0,81.4,17110.0],["2011-05-11",81.4,82.3,78.8,80.1,18480.0],["2011-05-12",80.1,84.0,79.3,83.8,15250.0],["2011-05-13",83.5,84.3,79.6,80.3,29000.0],["2011-05-16",80.2,82.4,80.1,81.4,24830.0],["2011-05-17",80.6,81.2,79.0,80.2,25040.0],["2011-05-18",80.7,84.0,80.7,83.8,15450.0],["2011-05-19",84.4,84.7,81.5,83.4,10630.0],["2011-05-20",82.7,84.6,81.8,81.8,15340.0],["2011-05-23",80.5,83.6,79.5,81.8,26540.0],["2011-05-24",81.9,82.0,79.3,79.5,18170.0],["2011-05-25",79.6,85.7,78.6,84.9,29740.0],["2011-05-26",81.1,89.7,81.0,88.1,489540.0],["2011-05-27",88.2,89.0,82.6,82.9,70940.0],["2011-05-31",83.9,85.2,81.6,83.0,56830.0],["2011-06-01",83.3,83.9,80.1,80.1,52910.0],["2011-06-02",80.1,82.3,79.5,82.2,43180.0],["2011-06-03",80.6,81.1,79.8,80.7,51090.0],["2011-06-06",80.5,81.0,80.0,80.0,30410.0],["2011-06-07",80.5,82.2,80.2,80.3,30060.0],["2011-06-08",80.5,81.2,78.8,80.2,46600.0],["2011-06-09",80.7,80.7,79.5,79.7,20810.0],["2011-06-10",79.0,80.4,77.1,78.2,61680.0],["2011-06-13",78.9,80.4,77.7,79.5,34230.0],["2011-06-14",80.4,80.8,79.8,80.1,44740.0],["2011-06-15",74.8,80.7,74.8,79.9,37270.0],["2011-06-16",79.8,82.2,79.5,81.0,27050.0],["2011-06-17",81.5,82.5,78.7,81.3,74260.0],["2011-06-20",80.9,83.3,80.3,83.2,30860.0],["2011-06-21",83.6,85.0,82.0,83.7,34840.0],["2011-06-22",83.4,86.7,82.1,85.1,35090.0],["2011-06-23",84.0,86.1,82.8,85.0,22620.0],["2011-06-24",85.2,85.7,81.4,83.6,275980.0],["2011-06-27",83.6,87.5,82.5,87.4,34200.0],["2011-06-28",87.4,91.2,86.4,91.1,42670.0],["2011-06-29",91.2,94.0,89.9,91.9,39600.0],["2011-06-30",92.5,94.2,91.4,91.7,36980.0],["2011-07-01",91.3,93.2,90.4,92.9,49050.0],["2011-07-05",92.4,93.5,91.9,92.8,31280.0],["2011-07-06",93.0,93.9,91.3,93.8,44690.0],["2011-07-07",94.7,99.3,93.3,98.7,60360.0],["2011-07-08",97.7,99.7,97.7,99.0,38740.0],["2011-07-11",97.8,98.9,96.3,97.3,31190.0],["2011-07-12",97.1,102.1,96.6,99.5,41110.0],["2011-07-13",100.0,101.0,97.9,98.9,58940.0],["2011-07-14",99.2,100.7,97.5,99.0,44940.0],["2011-07-15",99.3,101.5,96.8,101.5,48460.0],["2011-07-18",101.5,101.9,97.2,97.5,49600.0],["2011-07-19",90.3,96.3,86.0,94.7,110410.0],["2011-07-20",95.1,96.2,93.6,93.6,33790.0],["2011-07-21",93.8,95.8,93.4,95.5,38860.0],["2011-07-22",95.7,99.8,93.7,98.8,27300.0],["2011-07-25",97.2,97.7,93.6,93.6,22940.0],["2011-07-26",94.0,94.6,91.0,92.2,21830.0],["2011-07-27",91.7,92.4,86.7,87.7,39050.0],["2011-07-28",88.0,89.5,85.9,86.6,29060.0],["2011-07-29",85.6,88.4,84.2,86.9,29180.0],["2011-08-01",88.3,90.2,83.5,85.4,31510.0],["2011-08-02",84.6,87.8,78.5,80.5,132480.0],["2011-08-03",80.0,84.3,76.5,82.6,66380.0],["2011-08-04",81.1,82.5,74.6,74.6,70480.0],["2011-08-05",75.4,79.3,70.9,76.2,81170.0],["2011-08-08",73.3,76.3,68.5,69.7,123980.0],["2011-08-09",71.5,76.2,65.7,76.0,95580.0],["2011-08-10",73.5,75.4,68.2,68.3,98630.0],["2011-08-11",68.8,74.4,67.5,70.5,76930.0],["2011-08-12",71.3,73.0,68.8,70.5,50580.0],["2011-08-15",71.4,74.9,70.8,73.0,37430.0],["2011-08-16",71.8,73.4,69.8,70.7,34500.0],["2011-08-17",71.0,77.1,71.0,76.8,63720.0],["2011-08-18",73.9,75.1,70.5,72.5,75230.0],["2011-08-19",70.7,76.2,70.7,75.9,65650.0],["2011-08-22",77.9,78.0,71.7,73.1,94560.0],["2011-08-23",73.5,74.8,71.7,72.7,70000.0],["2011-08-24",72.4,74.6,70.6,73.9,26200.0],["2011-08-25",74.5,74.6,68.7,70.0,43750.0],["2011-08-26",69.1,76.0,68.7,75.8,33110.0],["2011-08-29",76.8,79.4,75.5,78.9,22300.0],["2011-08-30",78.3,80.5,76.0,79.2,25610.0],["2011-08-31",79.8,81.1,77.0,78.8,25930.0],["2011-09-01",79.1,79.9,74.1,74.8,22170.0],["2011-09-02",72.7,73.8,70.2,71.8,33690.0],["2011-09-06",68.8,71.8,68.8,71.5,26780.0],["2011-09-07",73.1,78.7,72.3,78.6,53290.0],["2011-09-08",78.7,79.8,75.1,75.2,30730.0],["2011-09-09",74.6,77.0,72.0,73.7,41440.0],["2011-09-12",72.2,74.6,71.2,74.1,33440.0],["2011-09-13",74.5,76.6,73.2,74.4,28710.0],["2011-09-14",75.5,77.2,73.2,75.7,32810.0],["2011-09-15",76.7,78.3,74.7,77.9,24140.0],["2011-09-16",78.7,80.5,77.2,77.4,186960.0],["2011-09-19",77.0,78.0,75.8,77.6,48330.0],["2011-09-20",78.0,80.7,78.0,79.2,48350.0],["2011-09-21",79.2,81.0,76.6,77.0,36360.0],["2011-09-22",73.8,76.2,70.0,71.9,54990.0],["2011-09-23",71.8,74.0,69.8,70.9,37770.0],["2011-09-26",71.7,72.1,69.0,71.4,24320.0],["2011-09-27",73.2,75.1,71.7,73.3,40950.0],["2011-09-28",73.3,73.9,69.5,69.7,36320.0],["2011-09-29",72.5,74.0,69.5,73.6,47720.0],["2011-09-30",72.1,76.9,72.1,73.6,42560.0],["2011-10-03",72.6,75.3,70.1,70.5,73120.0],["2011-10-04",69.7,74.8,68.3,74.6,62230.0],["2011-10-05",74.7,78.6,73.5,77.4,35960.0],["2011-10-06",77.4,79.4,76.2,78.1,26900.0],["2011-10-07",78.3,78.3,74.4,74.6,28720.0],["2011-10-10",76.4,78.7,75.6,78.5,28560.0],["2011-10-11",77.5,80.0,76.8,77.4,23480.0],["2011-10-12",78.1,80.0,76.6,79.6,29460.0],["2011-10-13",78.8,80.6,77.1,80.0,19000.0],["2011-10-14",81.0,82.2,78.9,82.2,33740.0],["2011-10-17",81.1,82.0,76.4,76.9,31300.0],["2011-10-18",77.0,82.4,76.3,81.6,53590.0],["2011-10-19",81.6,82.4,77.8,78.5,41610.0],["2011-10-20",78.6,78.9,74.9,77.0,13800.0],["2011-10-21",78.8,79.1,76.7,78.7,20280.0],["2011-10-24",79.1,82.3,78.0,82.0,20480.0],["2011-10-25",81.5,82.1,77.9,78.4,15710.0],["2011-10-26",79.9,81.3,76.4,80.5,22210.0],["2011-10-27",83.6,87.7,81.7,82.2,68670.0],["2011-10-28",82.1,84.1,77.3,83.0,28700.0],["2011-10-31",81.2,83.6,78.3,78.5,18890.0],["2011-11-01",75.5,79.1,71.8,72.2,55380.0],["2011-11-02",73.5,74.1,71.0,73.9,42610.0],["2011-11-03",75.0,77.3,72.5,76.9,28750.0],["2011-11-04",76.0,77.0,73.7,74.1,18040.0],["2011-11-07",74.2,75.3,71.8,74.5,21690.0],["2011-11-08",75.3,76.3,74.0,75.3,23060.0],["2011-11-09",72.9,74.6,70.8,70.9,27520.0],["2011-11-10",72.6,73.8,70.2,72.3,21560.0],["2011-11-11",73.3,75.2,72.9,74.8,18240.0],["2011-11-14",74.2,75.2,73.3,74.3,20850.0],["2011-11-15",73.7,74.2,71.1,73.1,21880.0],["2011-11-16",72.0,72.6,69.7,69.8,28690.0],["2011-11-17",69.8,71.3,68.1,71.0,63700.0],["2011-11-18",71.1,74.0,70.2,73.8,38000.0],["2011-11-21",72.0,72.8,69.1,69.8,22510.0],["2011-11-22",69.9,71.8,68.2,71.3,28290.0],["2011-11-23",70.4,70.9,68.3,68.3,23080.0],["2011-11-25",67.7,68.3,66.0,66.8,9400.0],["2011-11-28",68.9,73.7,67.7,73.7,30170.0],["2011-11-29",73.8,74.2,71.4,71.6,29110.0],["2011-11-30",74.7,76.3,73.6,76.2,68030.0],["2011-12-01",75.9,76.9,74.3,75.2,45700.0],["2011-12-02",76.3,78.1,75.0,77.7,44550.0],["2011-12-05",79.4,79.4,75.5,76.6,30960.0],["2011-12-06",76.7,78.4,75.8,77.3,19660.0],["2011-12-07",76.9,77.4,74.7,76.7,13870.0],["2011-12-08",75.6,76.0,71.8,72.0,22380.0],["2011-12-09",72.4,77.4,72.2,76.7,23580.0],["2011-12-12",75.4,75.4,72.3,74.0,23570.0],["2011-12-13",74.7,75.4,71.9,72.4,19310.0],["2011-12-14",71.4,74.1,71.0,74.0,31630.0],["2011-12-15",75.4,76.0,73.4,74.7,24850.0],["2011-12-16",75.6,75.7,71.4,72.0,107870.0],["2011-12-19",72.8,74.2,70.4,70.5,21140.0],["2011-12-20",72.4,75.4,72.3,75.1,29750.0],["2011-12-21",74.7,79.0,74.6,78.2,27360.0],["2011-12-22",78.7,81.4,78.3,80.8,19280.0],["2011-12-23",81.2,81.8,80.3,80.6,14190.0],["2011-12-27",80.0,82.0,79.7,81.8,8720.0],["2011-12-28",81.7,81.7,78.8,78.9,11000.0],["2011-12-29",79.0,80.8,77.8,80.0,13860.0],["2011-12-30",79.8,79.8,78.1,78.9,26990.0],["2012-01-03",80.7,82.5,79.4,81.9,37550.0],["2012-01-04",81.2,82.4,80.6,81.9,18260.0],["2012-01-05",81.1,82.0,77.2,80.8,20690.0],["2012-01-06",81.0,82.4,80.6,80.6,21420.0],["2012-01-09",81.0,81.5,78.8,79.3,14060.0],["2012-01-10",80.7,81.2,80.0,80.4,27260.0],["2012-01-11",80.4,81.9,79.0,81.8,33450.0],["2012-01-12",82.0,84.2,80.1,83.8,15890.0],["2012-01-13",82.5,83.8,80.6,81.6,18950.0],["2012-01-17",82.6,84.0,81.0,81.9,24590.0],["2012-01-18",81.6,85.0,80.4,85.0,20080.0],["2012-01-19",85.3,86.0,79.8,81.4,20200.0],["2012-01-20",81.4,86.1,81.1,82.9,22700.0],["2012-01-23",82.7,84.1,80.0,80.6,13040.0],["2012-01-24",80.0,81.7,78.8,81.5,25220.0],["2012-01-25",81.5,85.9,80.7,85.4,28780.0],["2012-01-26",86.0,92.1,83.2,92.0,77220.0],["2012-01-27",91.5,97.4,90.6,97.1,64590.0],["2012-01-30",96.0,98.1,95.3,97.1,44920.0],["2012-01-31",97.5,98.6,95.5,97.7,35750.0],["2012-02-01",98.2,102.2,96.8,101.2,67770.0],["2012-02-02",101.3,104.9,100.0,103.3,42570.0],["2012-02-03",105.5,106.0,100.4,104.8,31160.0],["2012-02-06",103.9,105.7,101.5,103.4,35890.0],["2012-02-07",103.4,104.0,99.4,99.5,34650.0],["2012-02-08",99.6,100.3,95.1,96.1,41030.0],["2012-02-09",96.5,97.1,94.0,95.6,16910.0],["2012-02-10",94.4,95.9,93.1,94.3,16100.0],["2012-02-13",95.5,98.1,94.6,97.9,14280.0],["2012-02-14",97.2,98.4,95.0,96.3,16500.0],["2012-02-15",97.0,98.3,94.5,94.7,21460.0],["2012-02-16",94.9,99.6,94.9,98.6,23700.0],["2012-02-17",99.2,99.2,94.8,96.5,18310.0],["2012-02-21",96.4,96.4,93.5,93.5,21790.0],["2012-02-22",96.4,99.5,95.6,97.2,43380.0],["2012-02-23",97.6,103.0,97.6,102.3,35570.0],["2012-02-24",102.3,104.0,101.3,101.9,31800.0],["2012-02-27",101.0,102.4,100.0,101.1,20570.0],["2012-02-28",101.0,102.0,99.0,100.7,12410.0],["2012-02-29",101.0,102.0,97.5,100.0,53370.0],["2012-03-01",100.5,100.8,98.0,98.5,47150.0],["2012-03-02",98.5,99.7,94.5,97.1,36810.0],["2012-03-05",96.5,98.1,94.9,97.1,36860.0],["2012-03-06",93.9,94.5,86.7,92.2,69860.0],["2012-03-07",92.5,92.9,87.7,88.4,25420.0],["2012-03-08",89.1,89.7,86.8,87.8,20600.0],["2012-03-09",88.2,91.8,87.2,90.2,26280.0],["2012-03-12",90.0,90.8,88.5,89.1,20010.0],["2012-03-13",89.5,89.5,86.8,88.5,20870.0],["2012-03-14",88.2,88.5,85.6,85.8,17310.0],["2012-03-15",86.0,87.0,84.4,85.3,23580.0],["2012-03-16",85.5,85.9,84.1,84.3,57430.0],["2012-03-19",84.3,86.7,83.7,85.5,21160.0],["2012-03-20",84.7,85.5,82.8,83.1,39060.0],["2012-03-21",83.3,84.7,82.6,83.4,18200.0],["2012-03-22",82.7,83.2,80.6,82.4,22600.0],["2012-03-23",82.3,83.3,81.7,83.2,14670.0],["2012-03-26",84.2,85.4,83.6,84.1,25120.0],["2012-03-27",84.2,84.2,80.3,80.3,20300.0],["2012-03-28",80.5,84.0,80.2,83.6,36650.0],["2012-03-29",82.9,83.5,81.3,82.3,15780.0],["2012-03-30",83.2,83.2,80.5,80.5,22100.0],["2012-04-02",80.2,81.9,79.8,80.7,33240.0],["2012-04-03",81.0,83.0,81.0,82.8,30280.0],["2012-04-04",81.9,82.5,78.8,80.0,46710.0],["2012-04-05",80.0,80.4,78.8,79.3,29510.0],["2012-04-09",77.8,79.2,76.1,79.0,39190.0],["2012-04-10",78.6,79.7,75.7,76.3,34370.0],["2012-04-11",77.3,79.7,76.5,79.4,23050.0],["2012-04-12",79.5,81.4,79.5,80.3,25720.0],["2012-04-13",79.8,80.6,76.8,76.9,32900.0],["2012-04-16",77.0,78.5,74.1,75.9,14290.0],["2012-04-17",76.9,78.4,76.9,77.5,11620.0],["2012-04-18",77.1,78.3,76.9,78.0,24030.0],["2012-04-19",78.5,80.0,77.5,77.6,32570.0],["2012-04-20",80.4,80.4,78.0,78.7,23440.0],["2012-04-23",77.6,78.1,76.4,77.4,21190.0],["2012-04-24",77.3,78.7,77.3,78.5,45230.0],["2012-04-25",79.3,80.8,78.6,79.0,30260.0],["2012-04-26",78.8,78.9,77.5,77.9,21860.0],["2012-04-27",78.4,79.7,75.4,79.5,23220.0],["2012-04-30",79.2,80.0,76.3,77.3,34950.0],["2012-05-01",77.1,78.9,75.5,75.9,37350.0],["2012-05-02",75.3,75.9,74.6,75.7,29090.0],["2012-05-03",75.4,77.9,74.5,77.8,38750.0],["2012-05-04",77.1,78.9,76.7,77.5,50810.0],["2012-05-07",77.4,80.5,76.9,80.1,40000.0],["2012-05-08",79.2,85.1,79.1,84.9,53900.0],["2012-05-09",83.5,86.3,82.0,86.2,55950.0],["2012-05-10",86.7,86.8,79.6,84.2,49200.0],["2012-05-11",83.6,84.7,82.7,83.1,22290.0],["2012-05-14",82.3,82.9,81.4,81.8,14640.0],["2012-05-15",81.5,82.0,79.9,80.2,21300.0],["2012-05-16",80.8,81.9,80.1,80.7,18620.0],["2012-05-17",80.7,81.4,77.8,77.8,21240.0],["2012-05-18",77.6,78.4,75.2,75.5,43830.0],["2012-05-21",75.6,77.4,75.1,77.3,30230.0],["2012-05-22",77.1,78.4,75.6,76.0,21500.0],["2012-05-23",74.9,76.5,73.5,76.2,30900.0],["2012-05-24",76.2,76.4,73.8,74.0,39420.0],["2012-05-25",74.2,76.0,73.8,75.1,20240.0],["2012-05-29",75.5,77.0,73.9,75.5,24920.0],["2012-05-30",74.4,76.1,73.6,74.9,18730.0],["2012-05-31",75.0,75.5,72.3,74.3,27530.0],["2012-06-01",72.2,73.3,71.1,71.7,30790.0],["2012-06-04",72.3,73.4,71.0,72.7,15050.0],["2012-06-05",72.5,75.2,72.5,74.0,37570.0],["2012-06-06",74.8,76.5,74.8,75.4,30190.0],["2012-06-07",76.8,77.5,75.1,75.2,23280.0],["2012-06-08",74.8,79.3,74.3,78.3,28080.0],["2012-06-11",79.2,79.9,76.4,76.6,25120.0],["2012-06-12",76.9,78.5,76.0,78.5,26250.0],["2012-06-13",78.4,80.7,76.8,78.4,30670.0],["2012-06-14",78.7,82.8,77.9,82.8,29990.0],["2012-06-15",82.8,86.6,82.8,84.2,74790.0],["2012-06-18",83.7,86.6,82.7,85.8,29030.0],["2012-06-19",86.5,90.4,86.5,89.0,45000.0],["2012-06-20",88.6,89.0,86.5,87.7,19180.0],["2012-06-21",87.9,88.5,86.5,87.8,34590.0],["2012-06-22",88.5,90.3,86.6,90.2,97990.0],["2012-06-25",88.5,90.0,87.2,88.6,22160.0],["2012-06-26",88.8,89.9,88.1,88.9,15170.0],["2012-06-27",89.3,90.6,88.8,89.8,24540.0],["2012-06-28",88.9,91.9,88.5,89.8,115300.0],["2012-06-29",92.1,93.1,89.8,93.0,80720.0],["2012-07-02",92.3,97.3,91.9,97.1,51790.0],["2012-07-03",96.9,99.8,96.0,98.8,19050.0],["2012-07-05",98.2,101.9,97.8,99.7,51960.0],["2012-07-06",98.9,100.0,97.6,97.7,20450.0],["2012-07-09",97.3,99.3,95.8,97.9,17830.0],["2012-07-10",98.7,98.7,96.7,97.7,15980.0],["2012-07-11",97.7,97.7,94.7,97.0,53860.0],["2012-07-12",96.0,98.1,94.2,96.9,46980.0],["2012-07-13",97.5,99.8,96.2,97.9,21260.0],["2012-07-16",97.4,97.9,93.0,97.5,18530.0],["2012-07-17",97.7,100.0,96.8,98.3,31300.0],["2012-07-18",98.6,101.4,98.2,100.4,50920.0],["2012-07-19",100.6,100.7,96.8,100.1,34240.0],["2012-07-20",98.7,100.5,97.9,100.0,21090.0],["2012-07-23",97.9,101.3,95.2,98.8,29310.0],["2012-07-24",99.5,100.2,97.0,100.1,44340.0],["2012-07-25",100.9,103.5,99.9,102.9,31450.0],["2012-07-26",104.5,105.8,103.1,104.8,35720.0],["2012-07-27",105.1,113.5,104.5,112.0,67990.0],["2012-07-30",112.3,114.4,110.9,111.6,38080.0],["2012-07-31",111.7,113.1,107.0,109.4,45390.0],["2012-08-01",110.1,113.0,103.5,103.6,55510.0],["2012-08-02",102.7,106.5,100.6,103.2,35290.0],["2012-08-03",105.3,107.1,103.5,106.1,26160.0],["2012-08-06",106.5,108.4,106.5,107.7,28840.0],["2012-08-07",108.0,108.2,101.8,103.1,44330.0],["2012-08-08",103.0,104.1,98.7,100.1,22500.0],["2012-08-09",99.7,100.9,97.5,98.0,15440.0],["2012-08-10",97.8,98.5,96.2,96.7,16820.0],["2012-08-13",96.3,97.8,93.7,96.2,14200.0],["2012-08-14",97.0,98.2,95.6,96.5,9380.0],["2012-08-15",96.5,98.8,96.4,98.6,14900.0],["2012-08-16",98.4,98.9,95.2,97.4,16240.0],["2012-08-17",97.0,97.2,92.6,92.8,36360.0],["2012-08-20",92.6,95.4,91.8,95.1,14230.0],["2012-08-21",95.2,98.3,95.2,96.7,27430.0],["2012-08-22",96.4,98.1,95.7,97.7,14970.0],["2012-08-23",97.5,99.8,97.4,98.0,16080.0],["2012-08-24",97.4,100.8,97.4,99.2,16140.0],["2012-08-27",99.6,100.2,97.0,98.5,19190.0],["2012-08-28",98.1,99.8,95.8,97.2,18300.0],["2012-08-29",97.6,99.3,95.3,96.1,20860.0],["2012-08-30",95.3,96.2,93.9,94.2,9430.0],["2012-08-31",94.6,95.0,92.7,93.2,25250.0],["2012-09-04",93.0,98.9,93.0,98.0,33900.0],["2012-09-05",97.7,100.7,96.1,98.9,31790.0],["2012-09-06",104.6,106.8,101.6,105.9,55710.0],["2012-09-07",107.1,108.0,104.2,104.9,24210.0],["2012-09-10",105.3,105.9,101.2,102.1,31920.0],["2012-09-11",102.4,106.8,102.4,106.6,16780.0],["2012-09-12",107.2,109.5,103.7,105.8,24600.0],["2012-09-13",105.7,107.1,103.0,104.2,39440.0],["2012-09-14",105.2,105.4,103.8,104.1,47810.0],["2012-09-17",103.6,104.5,102.0,103.0,22440.0],["2012-09-18",103.4,104.3,102.0,104.0,25310.0],["2012-09-19",104.5,104.7,102.7,103.0,39140.0],["2012-09-20",102.9,103.4,101.6,103.2,38680.0],["2012-09-21",104.5,104.5,101.5,102.1,54900.0],["2012-09-24",101.9,104.9,101.0,102.7,18010.0],["2012-09-25",102.7,104.3,102.0,103.5,33610.0],["2012-09-26",103.1,104.3,99.5,100.0,17230.0],["2012-09-27",100.8,103.3,99.5,102.8,16910.0],["2012-09-28",102.1,104.0,100.4,102.4,21980.0],["2012-10-01",103.4,104.0,101.4,102.8,13290.0],["2012-10-02",102.5,103.9,102.0,103.5,17730.0],["2012-10-03",98.0,98.1,93.1,95.0,487540.0],["2012-10-04",95.9,97.5,94.2,94.5,67610.0],["2012-10-05",95.0,95.6,94.5,95.0,62260.0],["2012-10-08",94.9,95.4,92.5,92.6,23290.0],["2012-10-09",92.5,93.2,90.0,91.5,69710.0],["2012-10-10",91.5,92.3,90.0,92.2,43610.0],["2012-10-11",92.8,95.5,92.2,92.5,55110.0],["2012-10-12",92.8,93.9,92.4,92.5,59220.0],["2012-10-15",93.1,95.0,92.4,94.9,35810.0],["2012-10-16",95.0,96.5,93.9,95.0,64280.0],["2012-10-17",95.0,96.8,94.7,95.9,49790.0],["2012-10-18",95.5,96.0,94.0,94.5,16890.0],["2012-10-19",94.2,95.0,88.5,90.0,48500.0],["2012-10-22",90.1,90.8,87.5,88.7,37640.0],["2012-10-23",87.9,88.7,85.2,87.3,26310.0],["2012-10-24",88.0,89.9,86.9,87.4,19140.0],["2012-10-25",88.5,88.8,86.1,88.3,55520.0],["2012-10-26",88.6,89.9,86.3,87.2,25880.0],["2012-10-31",87.9,90.9,87.2,89.1,209240.0],["2012-11-01",89.2,91.5,86.4,88.0,50110.0],["2012-11-02",88.5,89.4,83.5,85.1,43970.0],["2012-11-05",85.4,86.5,83.8,86.2,20400.0],["2012-11-06",87.6,88.8,85.8,87.6,29770.0],["2012-11-07",88.5,90.2,85.5,88.5,66320.0],["2012-11-08",88.6,89.1,85.4,85.5,27630.0],["2012-11-09",84.9,86.0,83.2,84.0,34630.0],["2012-11-12",84.7,85.8,84.0,84.9,19510.0],["2012-11-13",84.7,88.4,84.3,87.8,41200.0],["2012-11-14",88.3,88.9,84.2,85.0,37240.0],["2012-11-15",85.3,85.3,80.8,82.0,29380.0],["2012-11-16",81.7,83.1,79.7,80.8,41560.0],["2012-11-19",81.9,84.6,80.6,82.5,26460.0],["2012-11-20",82.1,84.5,80.9,84.5,38100.0],["2012-11-21",84.9,84.9,81.4,81.7,17550.0],["2012-11-23",82.2,83.6,81.5,83.4,10790.0],["2012-11-26",83.1,84.3,80.0,83.0,15430.0],["2012-11-27",82.6,83.7,81.9,82.4,13750.0],["2012-11-28",82.0,83.2,81.0,83.2,18860.0],["2012-11-29",83.7,85.1,81.4,84.0,32980.0],["2012-11-30",84.2,84.3,81.5,83.0,60860.0],["2012-12-03",83.8,84.6,81.8,83.5,29390.0],["2012-12-04",83.6,85.0,81.9,83.2,35830.0],["2012-12-05",83.7,84.8,82.0,82.2,26060.0],["2012-12-06",82.4,83.5,81.4,82.1,50240.0],["2012-12-07",82.3,82.8,81.0,81.9,20020.0],["2012-12-10",82.2,84.0,82.2,83.5,34640.0],["2012-12-11",84.4,85.6,83.9,84.0,45650.0],["2012-12-12",84.7,85.3,83.9,84.3,28470.0],["2012-12-13",56.9,60.1,53.7,55.1,835240.0],["2012-12-14",55.0,66.8,54.9,65.2,480170.0],["2012-12-17",64.3,67.8,62.4,66.6,166380.0],["2012-12-18",66.7,67.3,65.4,65.8,76760.0],["2012-12-19",65.9,66.4,63.3,63.5,61940.0],["2012-12-20",63.6,67.8,63.1,67.4,61830.0],["2012-12-21",67.1,67.3,63.2,65.1,241460.0],["2012-12-24",65.0,65.1,63.5,63.9,16650.0],["2012-12-26",64.0,64.6,62.5,62.7,35890.0],["2012-12-27",63.2,65.0,62.7,63.3,39430.0],["2012-12-28",63.1,64.7,62.5,63.5,37580.0],["2012-12-31",62.9,65.1,62.6,65.0,56770.0],["2013-01-02",67.0,67.9,65.1,67.0,77420.0],["2013-01-03",66.9,67.3,65.0,65.7,36230.0],["2013-01-04",66.3,69.1,66.0,68.4,57270.0],["2013-01-07",68.0,69.5,66.9,68.7,37580.0],["2013-01-08",67.3,69.0,67.0,68.0,31750.0],["2013-01-09",68.4,70.3,67.7,70.0,33490.0],["2013-01-10",70.1,70.1,68.1,69.2,26120.0],["2013-01-11",69.8,70.2,68.2,69.4,31320.0],["2013-01-14",69.4,69.9,67.5,68.0,30120.0],["2013-01-15",67.3,70.5,67.3,70.4,40640.0],["2013-01-16",70.0,70.4,68.6,70.1,45060.0],["2013-01-17",70.2,71.0,69.3,69.7,46730.0],["2013-01-18",69.8,70.9,69.6,70.3,34960.0],["2013-01-22",70.5,70.6,68.9,69.8,126370.0],["2013-01-23",70.0,70.9,67.5,68.0,43360.0],["2013-01-24",68.1,69.0,66.1,66.7,33420.0],["2013-01-25",66.9,67.6,66.3,67.0,42030.0],["2013-01-28",66.9,68.3,66.3,66.6,52020.0],["2013-01-29",66.8,67.3,64.8,65.1,47270.0],["2013-01-30",65.9,66.1,63.8,63.9,31660.0],["2013-01-31",63.6,66.2,63.5,65.6,37080.0],["2013-02-01",65.9,67.5,64.7,67.4,100010.0],["2013-02-04",66.8,67.6,65.2,65.4,30440.0],["2013-02-05",65.8,67.5,64.7,66.6,42610.0],["2013-02-06",66.4,67.0,65.5,66.5,33340.0],["2013-02-07",66.3,67.0,64.0,64.2,34210.0],["2013-02-08",64.3,65.8,63.8,65.6,36880.0],["2013-02-11",65.8,66.9,64.6,65.0,26650.0],["2013-02-12",64.8,66.5,64.2,65.5,24230.0],["2013-02-13",65.6,67.4,65.1,66.5,32510.0],["2013-02-14",66.3,67.2,64.9,66.9,40910.0],["2013-02-15",67.7,68.3,66.6,67.0,48820.0],["2013-02-19",67.3,67.8,66.5,67.6,39580.0],["2013-02-20",67.8,68.5,66.9,67.3,37260.0],["2013-02-21",67.0,67.7,65.9,67.4,39660.0],["2013-02-22",67.7,67.8,65.7,67.4,36180.0],["2013-02-25",67.6,68.3,66.2,66.2,37450.0],["2013-02-26",66.8,67.8,66.1,66.4,22490.0],["2013-02-27",66.5,67.4,66.0,66.8,27090.0],["2013-02-28",66.9,67.3,65.5,67.2,34420.0],["2013-03-01",66.2,67.4,65.1,67.4,44660.0],["2013-03-04",67.4,68.2,66.1,68.2,25280.0],["2013-03-05",68.6,73.9,68.6,71.1,64550.0],["2013-03-06",71.6,75.7,71.4,75.7,69340.0],["2013-03-07",75.3,75.3,71.2,72.1,42870.0],["2013-03-08",73.0,74.0,71.8,73.8,40870.0],["2013-03-11",73.4,73.4,70.4,70.7,35960.0],["2013-03-12",70.4,71.0,68.3,69.1,31890.0],["2013-03-13",69.0,69.0,66.0,66.3,46910.0],["2013-03-14",66.7,70.6,66.3,70.6,30850.0],["2013-03-15",70.7,70.8,68.0,69.2,93720.0],["2013-03-18",68.4,69.0,67.0,67.5,28420.0],["2013-03-19",69.1,73.8,68.5,72.9,89360.0],["2013-03-20",73.2,73.6,70.7,71.3,32820.0],["2013-03-21",70.4,72.1,70.3,70.7,28540.0],["2013-03-22",70.9,70.9,69.6,70.0,22810.0],["2013-03-25",70.4,70.5,68.8,69.5,15710.0],["2013-03-26",69.8,69.8,65.8,67.0,24710.0],["2013-03-27",66.6,68.9,65.5,68.7,53740.0],["2013-03-28",68.5,69.1,67.5,68.0,57900.0],["2013-04-01",68.0,68.8,66.6,68.0,50630.0],["2013-04-02",68.3,72.4,68.0,72.3,47190.0],["2013-04-03",72.3,76.1,72.0,75.3,75370.0],["2013-04-04",75.8,75.8,72.7,75.3,34580.0],["2013-04-05",49.5,51.4,44.8,45.0,1454540.0],["2013-04-08",46.0,46.9,44.1,44.2,228450.0],["2013-04-09",44.2,46.5,44.2,45.2,161300.0],["2013-04-10",45.2,46.7,45.0,45.9,102210.0],["2013-04-11",45.8,48.1,45.8,46.8,118200.0],["2013-04-12",46.4,47.3,45.8,46.2,93280.0],["2013-04-15",46.2,46.6,44.3,45.3,115500.0],["2013-04-16",45.6,46.9,44.5,45.7,88060.0],["2013-04-17",45.7,46.5,44.7,46.4,96770.0],["2013-04-18",46.4,47.3,45.3,47.0,128730.0],["2013-04-19",47.1,47.5,46.6,47.3,95310.0],["2013-04-22",47.7,48.9,47.0,47.5,137590.0],["2013-04-23",47.8,49.7,46.8,48.6,158620.0],["2013-04-24",48.7,49.0,47.6,48.0,44370.0],["2013-04-25",47.9,48.2,47.2,47.5,80370.0],["2013-04-26",47.4,47.9,46.6,47.6,71410.0],["2013-04-29",48.0,48.7,47.4,48.0,54120.0],["2013-04-30",48.2,48.2,46.6,47.9,62060.0],["2013-05-01",47.9,48.5,47.1,48.0,216340.0],["2013-05-02",48.0,48.2,47.4,47.5,103180.0],["2013-05-03",48.0,48.4,46.5,46.5,68850.0],["2013-05-06",46.9,47.7,46.9,47.0,51580.0],["2013-05-07",47.0,47.6,45.2,45.3,64330.0],["2013-05-08",45.3,47.4,45.0,46.7,52620.0],["2013-05-09",46.8,47.5,46.3,47.0,37720.0],["2013-05-10",47.2,47.6,46.6,47.3,40060.0],["2013-05-13",47.1,47.9,46.6,47.0,32600.0],["2013-05-14",47.1,48.9,46.6,48.7,79920.0],["2013-05-15",48.7,49.4,48.3,48.9,33520.0],["2013-05-16",48.7,49.3,47.8,48.5,36760.0],["2013-05-17",48.9,49.0,46.8,47.4,71480.0],["2013-05-20",47.1,47.4,45.7,45.8,79800.0],["2013-05-21",45.9,46.5,45.1,45.8,265030.0],["2013-05-22",45.7,46.3,44.1,45.1,140850.0],["2013-05-23",45.0,46.4,44.1,46.4,99360.0],["2013-05-24",46.5,47.3,46.0,47.1,36020.0],["2013-05-28",47.3,47.5,46.6,47.4,59800.0],["2013-05-29",47.2,47.3,45.5,45.9,51210.0],["2013-05-30",46.0,47.2,45.9,46.9,46840.0],["2013-05-31",46.4,47.3,46.1,46.2,50210.0],["2013-06-03",46.1,46.5,44.5,45.3,75860.0],["2013-06-04",35.6,40.4,35.6,37.1,600450.0],["2013-06-05",36.9,36.9,35.5,36.0,221590.0],["2013-06-06",36.2,36.5,34.7,35.2,117760.0],["2013-06-07",35.1,35.9,33.5,35.6,197570.0],["2013-06-10",35.5,37.9,34.4,37.8,123780.0],["2013-06-11",37.4,37.8,36.2,36.7,63640.0],["2013-06-12",37.2,38.3,37.1,37.6,56400.0],["2013-06-13",37.5,37.8,36.7,37.6,48610.0],["2013-06-14",37.5,37.7,36.3,36.9,36250.0],["2013-06-17",37.6,37.7,36.7,37.3,49110.0],["2013-06-18",37.3,37.7,36.8,37.7,44010.0],["2013-06-19",37.6,38.7,37.1,38.5,82640.0],["2013-06-20",38.0,39.6,37.2,37.5,87470.0],["2013-06-21",37.7,39.8,36.5,37.5,517740.0],["2013-06-24",37.0,37.7,35.6,36.5,72920.0],["2013-06-25",36.8,36.8,35.0,35.2,54660.0],["2013-06-26",35.5,35.6,33.8,33.8,102810.0],["2013-06-27",34.1,34.5,32.6,33.3,168450.0],["2013-06-28",32.5,33.8,32.2,33.4,453050.0],["2013-07-01",33.1,36.0,33.1,33.6,185370.0],["2013-07-02",33.2,35.0,32.9,33.7,106230.0],["2013-07-03",33.7,35.0,33.3,34.7,36470.0],["2013-07-05",35.0,35.5,34.5,35.5,42240.0],["2013-07-08",36.2,36.2,33.9,35.1,75800.0],["2013-07-09",35.1,35.5,34.1,34.4,56820.0],["2013-07-10",34.4,36.0,34.1,36.0,59120.0],["2013-07-11",36.1,37.5,34.9,37.3,58590.0],["2013-07-12",37.2,38.7,36.6,38.2,69860.0],["2013-07-15",38.3,39.4,38.0,38.9,55250.0],["2013-07-16",38.6,39.0,37.7,38.0,61800.0],["2013-07-17",38.1,39.5,38.1,38.3,66350.0],["2013-07-18",38.3,38.4,37.7,37.9,33730.0],["2013-07-19",37.2,38.1,36.5,38.0,35850.0],["2013-07-22",37.6,38.7,36.8,38.3,94400.0],["2013-07-23",37.9,38.2,36.7,36.9,82930.0],["2013-07-24",36.9,38.3,36.5,36.8,33910.0],["2013-07-25",36.8,37.1,35.8,36.0,82350.0],["2013-07-26",35.7,36.9,35.7,36.8,54040.0],["2013-07-29",36.9,38.0,36.5,37.2,54400.0],["2013-07-30",37.4,38.2,36.8,38.0,59970.0],["2013-07-31",37.9,38.4,37.5,38.1,62560.0],["2013-08-01",38.2,40.7,37.5,40.4,105680.0],["2013-08-02",40.4,41.6,39.6,41.5,175380.0],["2013-08-05",41.4,41.5,39.5,40.0,108150.0],["2013-08-06",40.0,42.0,39.8,41.4,284260.0],["2013-08-07",41.7,42.4,40.6,41.1,99180.0],["2013-08-08",41.2,41.8,40.8,41.2,63400.0],["2013-08-09",41.1,41.7,40.8,41.2,84650.0],["2013-08-12",41.0,41.0,39.8,40.3,81230.0],["2013-08-13",40.2,40.5,39.6,40.1,62710.0],["2013-08-14",40.0,40.2,39.4,39.5,36950.0],["2013-08-15",39.2,40.1,37.7,37.9,69330.0],["2013-08-16",37.5,38.7,34.8,34.9,72680.0],["2013-08-19",34.8,36.2,34.3,35.0,49370.0],["2013-08-20",35.0,36.6,34.5,36.4,41000.0],["2013-08-21",36.2,37.1,35.7,35.9,41830.0],["2013-08-22",35.9,36.6,35.7,36.5,12730.0],["2013-08-23",36.3,36.8,35.8,36.3,14490.0],["2013-08-26",30.4,33.9,30.0,31.4,322200.0],["2013-08-27",31.3,32.2,30.8,31.1,65190.0],["2013-08-28",31.0,32.0,30.6,30.7,64570.0],["2013-08-29",30.8,31.7,30.7,30.7,44810.0],["2013-08-30",30.8,31.6,30.5,31.5,65680.0],["2013-09-03",31.5,33.0,31.0,32.0,102090.0],["2013-09-04",31.8,32.7,31.3,32.2,51570.0],["2013-09-05",33.0,35.0,31.2,34.8,220230.0],["2013-09-06",35.2,35.7,33.1,35.4,82740.0],["2013-09-09",35.6,38.5,35.5,38.4,76840.0],["2013-09-10",38.5,39.3,37.2,37.9,85620.0],["2013-09-11",37.6,37.6,36.6,37.0,44570.0],["2013-09-12",37.2,37.2,35.7,35.8,41520.0],["2013-09-13",36.0,36.9,35.8,36.6,29740.0],["2013-09-16",36.8,37.0,34.5,35.6,77070.0],["2013-09-17",35.6,36.2,35.3,35.6,47350.0],["2013-09-18",35.5,36.1,34.6,35.5,55220.0],["2013-09-19",35.5,35.6,34.0,34.5,62630.0],["2013-09-20",34.5,36.5,33.8,35.8,681940.0],["2013-09-23",35.4,35.8,34.9,35.2,63690.0],["2013-09-24",35.3,36.9,34.5,36.0,61140.0],["2013-09-25",35.9,36.5,35.2,35.3,36960.0],["2013-09-26",35.5,37.5,35.2,37.1,68680.0],["2013-09-27",36.9,37.6,36.5,36.5,39120.0],["2013-09-30",36.3,36.6,35.4,35.8,37250.0],["2013-10-01",35.8,37.0,35.7,36.0,89810.0],["2013-10-02",35.9,37.0,35.8,36.0,42730.0],["2013-10-03",35.9,35.9,34.2,34.4,79340.0],["2013-10-04",34.3,36.2,34.0,36.0,37330.0],["2013-10-07",35.8,36.0,34.5,35.1,34300.0],["2013-10-08",35.0,35.3,33.8,33.8,72200.0],["2013-10-09",33.8,34.5,33.1,33.8,77020.0],["2013-10-10",34.3,35.0,33.5,34.2,40620.0],["2013-10-11",34.0,34.2,33.2,33.9,45350.0],["2013-10-14",33.6,34.1,33.0,34.0,50800.0],["2013-10-15",33.8,34.7,32.9,34.0,73770.0],["2013-10-16",34.1,35.4,33.9,34.9,43800.0],["2013-10-17",34.6,35.1,34.1,35.1,39940.0],["2013-10-18",35.5,35.5,34.3,35.2,42070.0],["2013-10-21",35.3,35.5,34.2,35.0,42140.0],["2013-10-22",35.2,35.2,34.1,34.7,30420.0],["2013-10-23",34.5,35.4,34.4,35.4,26860.0],["2013-10-24",32.5,35.7,32.5,34.9,132810.0],["2013-10-25",35.3,35.3,33.4,33.4,36450.0],["2013-10-28",33.5,33.6,32.3,32.5,33520.0],["2013-10-29",32.6,33.4,31.7,33.2,37250.0],["2013-10-30",33.3,33.3,30.4,31.4,43290.0],["2013-10-31",31.5,31.6,29.8,30.8,59240.0],["2013-11-01",30.7,31.3,29.4,30.2,68750.0],["2013-11-04",30.3,30.9,29.7,30.0,46110.0],["2013-11-05",30.1,30.8,28.6,28.8,60400.0],["2013-11-06",28.8,29.9,26.5,27.2,74770.0],["2013-11-07",27.4,28.0,26.2,27.6,52310.0],["2013-11-08",27.7,29.3,27.3,28.7,53600.0],["2013-11-11",28.8,29.1,27.8,27.8,42680.0],["2013-11-12",27.8,28.2,27.0,27.7,35810.0],["2013-11-13",27.5,28.4,27.4,27.7,49860.0],["2013-11-14",27.6,28.2,27.4,27.5,24190.0],["2013-11-15",27.4,28.3,27.4,27.7,38130.0],["2013-11-18",27.8,28.3,27.4,27.5,18480.0],["2013-11-19",27.5,28.6,25.8,28.1,148690.0],["2013-11-20",28.3,28.3,27.0,27.3,37340.0],["2013-11-21",27.3,28.0,27.1,27.9,41840.0],["2013-11-22",28.0,28.7,26.5,26.6,85680.0],["2013-11-25",26.6,27.1,25.1,25.2,160640.0],["2013-11-26",25.2,26.4,24.0,25.9,276290.0],["2013-11-27",26.0,26.0,25.1,25.5,84820.0],["2013-11-29",25.7,26.6,25.3,26.6,35180.0],["2013-12-02",26.6,26.9,26.0,26.9,70180.0],["2013-12-03",26.8,27.0,26.1,26.4,35430.0],["2013-12-04",26.3,28.0,26.0,27.0,281580.0],["2013-12-05",27.0,27.1,25.6,25.7,110230.0],["2013-12-06",26.2,26.2,25.4,25.9,82710.0],["2013-12-09",25.8,25.9,25.3,25.8,65740.0],["2013-12-10",25.7,26.1,24.7,25.0,80640.0],["2013-12-11",25.2,25.5,24.8,24.9,71210.0],["2013-12-12",25.0,25.1,24.4,24.8,94690.0],["2013-12-13",25.0,25.4,24.5,25.1,79560.0],["2013-12-16",25.2,25.3,24.1,24.3,111760.0],["2013-12-17",24.5,24.6,23.8,24.0,86120.0],["2013-12-18",24.2,24.4,23.1,23.5,155940.0],["2013-12-19",23.7,24.5,23.6,24.2,188730.0],["2013-12-20",24.3,25.1,24.3,24.7,410070.0],["2013-12-23",25.1,26.2,24.9,25.9,123870.0],["2013-12-24",26.0,26.2,25.7,26.0,29400.0],["2013-12-26",26.0,26.5,25.8,26.4,87400.0],["2013-12-27",26.5,27.7,25.9,27.4,145800.0],["2013-12-30",27.5,28.7,26.9,27.0,268210.0],["2013-12-31",27.0,28.6,27.0,28.5,111270.0],["2014-01-02",28.5,30.2,27.8,29.9,159520.0],["2014-01-03",29.7,30.6,29.3,30.6,100000.0],["2014-01-06",30.9,31.0,29.4,30.5,104380.0],["2014-01-07",30.6,31.3,30.1,30.7,72520.0],["2014-01-08",30.8,31.7,30.1,31.4,78210.0],["2014-01-09",31.5,32.4,31.1,31.5,57430.0],["2014-01-10",32.5,34.2,32.5,33.0,116070.0],["2014-01-13",34.0,34.4,32.2,32.9,106400.0],["2014-01-14",33.1,33.5,31.6,31.8,49230.0],["2014-01-15",31.7,32.8,31.5,32.6,46010.0],["2014-01-16",32.8,33.4,32.7,33.0,53490.0],["2014-01-17",33.4,34.2,33.1,34.0,100840.0],["2014-01-21",34.0,35.0,34.0,34.6,79740.0],["2014-01-22",34.5,35.0,33.9,34.9,66250.0],["2014-01-23",34.9,35.0,32.9,33.7,76120.0],["2014-01-24",33.5,33.5,32.7,33.0,58040.0],["2014-01-27",32.9,33.1,30.4,31.3,79130.0],["2014-01-28",31.4,32.4,31.2,32.0,52680.0],["2014-01-29",31.8,31.9,31.0,31.1,37770.0],["2014-01-30",31.3,32.3,31.1,31.5,53710.0],["2014-01-31",31.1,32.1,30.3,30.3,64070.0],["2014-02-03",30.3,31.3,29.5,29.8,61800.0],["2014-02-04",30.0,30.5,29.0,29.0,63590.0],["2014-02-05",29.0,29.9,28.0,29.4,56270.0],["2014-02-06",29.6,29.6,28.7,28.8,47260.0],["2014-02-07",28.8,30.5,28.8,30.4,60300.0],["2014-02-10",30.7,31.3,30.5,31.0,57470.0],["2014-02-11",31.2,32.0,31.0,31.7,54580.0],["2014-02-12",31.7,31.8,31.1,31.6,33740.0],["2014-02-13",31.4,31.9,31.1,31.7,30590.0],["2014-02-14",31.8,32.4,31.6,31.7,22550.0],["2014-02-18",31.9,32.0,31.0,31.9,48360.0],["2014-02-19",31.8,32.5,31.1,32.3,83760.0],["2014-02-20",32.4,32.5,31.6,32.5,51830.0],["2014-02-21",32.7,34.9,32.3,34.5,147720.0],["2014-02-24",34.8,37.8,34.8,36.2,237560.0],["2014-02-25",36.0,36.3,34.3,36.3,137690.0],["2014-02-26",36.4,37.0,34.7,35.9,72250.0],["2014-02-27",35.7,36.9,34.9,36.0,65080.0],["2014-02-28",36.1,36.1,33.9,34.4,57890.0],["2014-03-03",34.3,35.1,32.9,34.9,56260.0],["2014-03-04",35.8,37.5,35.8,37.0,263550.0],["2014-03-05",37.3,42.3,37.3,41.0,293560.0],["2014-03-06",43.5,49.9,42.1,45.2,539740.0],["2014-03-07",44.6,46.7,43.6,45.2,98920.0],["2014-03-10",45.3,48.0,43.9,47.5,333970.0],["2014-03-11",48.1,48.5,43.1,43.4,117600.0],["2014-03-12",43.4,43.7,42.1,43.0,63450.0],["2014-03-13",43.2,43.2,39.2,40.1,117560.0],["2014-03-14",39.8,48.0,39.8,46.3,192810.0],["2014-03-17",47.2,50.0,43.9,44.5,121110.0],["2014-03-18",44.5,48.0,44.0,47.0,156510.0],["2014-03-19",46.8,48.5,44.9,45.4,73790.0],["2014-03-20",45.0,46.8,44.1,45.0,57600.0],["2014-03-21",45.1,46.8,42.2,42.7,146570.0],["2014-03-24",42.6,42.6,39.8,40.7,77640.0],["2014-03-25",41.1,42.7,39.5,40.6,72150.0],["2014-03-26",40.8,41.8,38.5,38.8,74900.0],["2014-03-27",38.6,40.6,38.0,39.8,69670.0],["2014-03-28",40.0,40.5,37.8,38.3,63400.0],["2014-03-31",38.4,39.7,38.1,38.8,66700.0],["2014-04-01",39.0,40.3,38.1,39.0,72180.0],["2014-04-02",39.3,39.6,37.9,38.1,56250.0],["2014-04-03",38.1,38.8,37.0,37.0,58380.0],["2014-04-04",37.6,37.8,33.7,35.5,118850.0],["2014-04-07",35.4,36.0,33.5,34.9,137150.0],["2014-04-08",34.9,35.8,32.7,33.3,140520.0],["2014-04-09",33.7,35.3,33.7,35.2,161600.0],["2014-04-10",35.3,35.3,33.1,33.5,84300.0],["2014-04-11",33.1,34.2,31.9,31.9,66850.0],["2014-04-14",32.2,32.9,30.1,30.7,49440.0],["2014-04-15",30.8,31.5,28.4,31.2,112050.0],["2014-04-16",31.3,32.5,30.7,32.0,70740.0],["2014-04-17",31.9,34.7,31.3,32.0,100660.0],["2014-04-21",32.3,32.6,31.3,31.9,33750.0],["2014-04-22",32.1,34.2,32.1,34.2,58290.0],["2014-04-23",34.2,34.6,32.1,32.1,38770.0],["2014-04-24",32.5,33.1,31.1,31.9,33860.0],["2014-04-25",31.4,32.0,30.5,31.3,62220.0],["2014-04-28",31.3,32.2,30.4,31.4,63770.0],["2014-04-29",31.7,32.8,31.4,32.1,49070.0],["2014-04-30",32.0,32.5,30.9,32.0,41710.0],["2014-05-01",31.9,33.2,31.3,32.4,63850.0],["2014-05-02",32.3,32.3,30.4,31.1,65850.0],["2014-05-05",30.7,31.4,30.0,30.4,51080.0],["2014-05-06",30.2,31.6,29.7,30.2,67030.0],["2014-05-07",30.2,31.4,26.4,27.5,147370.0],["2014-05-08",27.3,29.8,26.8,27.0,83950.0],["2014-05-09",26.6,28.9,26.4,28.6,210540.0],["2014-05-12",28.8,30.7,28.8,30.3,103570.0],["2014-05-13",30.3,30.9,29.2,29.4,70400.0],["2014-05-14",29.5,30.4,28.8,29.1,64980.0],["2014-05-15",28.8,30.6,28.6,30.2,71900.0],["2014-05-16",30.2,31.3,29.6,31.2,216280.0],["2014-05-19",31.5,33.8,31.3,33.7,90030.0],["2014-05-20",34.0,34.6,31.6,31.9,79110.0],["2014-05-21",32.5,32.9,30.9,31.1,52210.0],["2014-05-22",31.3,32.7,31.1,31.3,45830.0],["2014-05-23",31.4,31.7,31.0,31.3,27560.0],["2014-05-27",31.5,33.1,31.3,33.1,42170.0],["2014-05-28",33.1,33.3,32.2,32.6,28970.0],["2014-05-29",32.9,33.6,32.5,32.5,34310.0],["2014-05-30",32.8,33.1,32.1,32.9,35710.0],["2014-06-02",33.0,33.1,31.7,32.3,44180.0],["2014-06-03",32.0,32.3,30.9,32.0,46180.0],["2014-06-04",32.0,32.9,31.6,32.3,70320.0],["2014-06-05",32.2,36.3,31.9,36.3,150510.0],["2014-06-06",36.3,37.5,35.0,37.4,122470.0],["2014-06-09",37.8,40.3,37.8,39.9,115400.0],["2014-06-10",40.2,41.8,40.0,41.4,61950.0],["2014-06-11",41.4,42.0,40.6,41.2,67990.0],["2014-06-12",40.9,41.0,39.2,40.0,91590.0],["2014-06-13",40.5,40.5,38.8,39.7,48970.0],["2014-06-16",39.4,40.0,38.5,39.1,32350.0],["2014-06-17",38.8,40.5,38.8,39.9,40810.0],["2014-06-18",39.7,40.1,39.2,40.0,39200.0],["2014-06-19",40.4,40.5,39.4,40.1,18740.0],["2014-06-20",40.5,40.8,39.0,39.5,66830.0],["2014-06-23",39.4,39.4,39.0,39.3,43300.0],["2014-06-24",39.4,39.8,37.2,37.5,49610.0],["2014-06-25",37.1,37.5,35.7,36.5,41020.0],["2014-06-26",36.3,36.7,35.4,35.7,35730.0],["2014-06-27",35.1,36.4,35.1,36.4,79560.0],["2014-06-30",36.0,37.0,35.6,36.3,51400.0],["2014-07-01",36.1,37.4,36.0,36.8,46830.0],["2014-07-02",36.7,38.0,36.1,37.8,32270.0],["2014-07-03",37.9,38.5,37.8,38.4,11730.0],["2014-07-07",38.4,38.4,35.3,35.6,48790.0],["2014-07-08",35.3,35.3,33.1,33.9,75740.0],["2014-07-09",34.2,34.9,33.2,34.2,33370.0],["2014-07-10",33.0,34.9,32.5,33.6,32350.0],["2014-07-11",33.3,34.4,33.2,34.0,22050.0],["2014-07-14",34.7,35.4,33.8,33.9,36960.0],["2014-07-15",33.9,34.3,32.2,32.4,42990.0],["2014-07-16",32.8,33.6,32.0,32.0,39020.0],["2014-07-17",31.7,32.5,30.3,30.4,52110.0],["2014-07-18",30.1,31.1,29.1,30.9,80320.0],["2014-07-21",30.7,32.8,30.4,32.2,35580.0],["2014-07-22",32.6,33.3,32.0,33.0,24390.0],["2014-07-23",33.3,34.7,33.3,34.5,42490.0],["2014-07-24",34.6,35.3,33.6,33.9,40230.0],["2014-07-25",33.4,33.5,32.6,33.2,25680.0],["2014-07-28",33.5,33.9,32.0,32.7,28650.0],["2014-07-29",32.7,33.8,32.5,33.1,17430.0],["2014-07-30",33.6,34.4,33.4,34.1,27810.0],["2014-07-31",33.7,33.8,32.3,32.7,43550.0],["2014-08-01",33.1,33.1,31.3,32.4,34350.0],["2014-08-04",32.7,34.0,32.5,33.9,31750.0],["2014-08-05",32.6,32.8,30.5,31.8,70490.0],["2014-08-06",31.4,31.8,30.4,31.8,18670.0],["2014-08-07",32.2,32.2,30.5,30.5,23040.0],["2014-08-08",30.4,30.6,29.8,30.6,22080.0],["2014-08-11",30.7,32.1,30.6,31.5,28290.0],["2014-08-12",31.3,31.4,30.7,30.9,24180.0],["2014-08-13",28.6,28.7,25.0,26.7,168030.0],["2014-08-14",26.6,27.3,25.0,27.1,62950.0],["2014-08-15",28.1,28.1,26.6,27.3,36560.0],["2014-08-18",27.8,28.0,27.2,27.9,27300.0],["2014-08-19",27.8,27.9,26.7,27.2,21460.0],["2014-08-20",26.9,27.1,26.0,26.3,25210.0],["2014-08-21",26.1,26.7,25.2,25.4,29450.0],["2014-08-22",25.5,26.6,25.4,25.9,21800.0],["2014-08-25",26.5,27.3,26.1,26.7,41140.0],["2014-08-26",26.6,27.2,26.5,27.2,27020.0],["2014-08-27",26.9,27.2,26.0,26.4,49460.0],["2014-08-28",26.1,26.7,25.1,25.6,67690.0],["2014-08-29",25.6,26.6,25.4,26.0,91180.0],["2014-09-02",26.1,26.5,25.3,25.8,67830.0],["2014-09-03",25.6,26.2,25.2,25.3,28530.0],["2014-09-04",25.3,26.0,24.6,24.6,58270.0],["2014-09-05",24.4,25.3,23.7,23.7,34780.0],["2014-09-08",23.9,24.4,23.2,23.6,47850.0],["2014-09-09",23.5,23.6,22.3,22.7,59130.0],["2014-09-10",22.3,23.2,22.1,22.4,33980.0],["2014-09-11",22.1,23.5,21.2,23.1,148300.0],["2014-09-12",23.2,23.3,22.0,22.3,64360.0],["2014-09-15",22.0,22.4,21.5,21.7,76800.0],["2014-09-16",21.6,22.6,21.4,22.3,66040.0],["2014-09-17",22.5,22.7,21.5,22.0,64960.0],["2014-09-18",22.2,22.5,21.5,22.3,91980.0],["2014-09-19",22.3,23.1,20.3,21.8,346800.0],["2014-09-22",21.5,21.7,20.9,21.4,70390.0],["2014-09-23",21.2,21.7,20.6,20.6,42480.0],["2014-09-24",20.9,21.2,20.4,20.5,36560.0],["2014-09-25",20.3,20.8,19.7,20.3,47880.0],["2014-09-26",20.3,20.5,19.4,19.7,38300.0],["2014-09-29",19.7,20.3,19.6,20.0,67140.0],["2014-09-30",20.1,20.5,19.4,19.4,112230.0],["2014-10-01",19.4,20.1,19.1,20.0,88280.0],["2014-10-02",20.0,20.2,19.3,19.4,38560.0],["2014-10-03",19.9,20.0,18.7,19.2,50470.0],["2014-10-06",19.1,19.7,18.8,19.0,40400.0],["2014-10-07",18.9,18.9,18.0,18.0,27740.0],["2014-10-08",18.0,18.7,17.5,18.6,42980.0],["2014-10-09",18.5,19.0,18.0,18.4,75580.0],["2014-10-10",18.2,19.6,18.2,18.7,83810.0],["2014-10-13",18.8,18.9,18.0,18.3,40790.0],["2014-10-14",18.7,18.7,18.0,18.4,49520.0],["2014-10-15",18.1,18.5,17.5,18.4,38060.0],["2014-10-16",18.1,19.0,17.7,17.8,46570.0],["2014-10-17",18.3,18.4,17.0,17.1,61310.0],["2014-10-20",17.2,17.4,17.0,17.3,54440.0],["2014-10-21",17.3,18.1,16.6,17.1,32290.0],["2014-10-22",17.1,17.5,15.6,17.1,84930.0],["2014-10-23",17.2,19.3,16.9,19.1,67250.0],["2014-10-24",19.4,19.4,17.3,18.3,61590.0],["2014-10-27",18.4,18.8,17.3,17.6,35700.0],["2014-10-28",17.9,18.5,17.3,18.5,66890.0],["2014-10-29",18.6,19.2,17.7,19.1,56370.0],["2014-10-30",18.9,19.9,18.2,19.6,48600.0],["2014-10-31",20.0,20.4,19.5,19.8,62710.0],["2014-11-03",20.0,20.6,19.1,19.6,40110.0],["2014-11-04",20.2,20.2,19.0,19.3,16480.0],["2014-11-05",19.5,20.4,19.0,19.3,30520.0],["2014-11-06",19.4,19.5,18.6,19.1,21270.0],["2014-11-07",19.2,19.2,17.8,17.8,37690.0],["2014-11-10",17.8,19.8,17.3,17.5,55090.0],["2014-11-11",17.6,17.7,16.4,16.8,85410.0],["2014-11-12",16.8,18.2,16.8,18.1,63690.0],["2014-11-13",18.1,19.4,18.1,18.5,33250.0],["2014-11-14",18.6,18.8,18.0,18.7,25710.0],["2014-11-17",18.6,19.7,18.5,19.2,43590.0],["2014-11-18",19.2,19.8,18.7,19.7,62520.0],["2014-11-19",19.5,20.0,18.8,19.7,49100.0],["2014-11-20",19.5,20.5,19.1,20.4,29850.0],["2014-11-21",20.8,21.0,19.8,20.7,35330.0],["2014-11-24",21.2,21.7,20.1,20.6,40580.0],["2014-11-25",20.4,21.2,20.0,20.2,128040.0],["2014-11-26",20.4,23.0,20.3,22.8,70490.0],["2014-11-28",22.5,22.9,21.1,21.4,26760.0],["2014-12-01",21.5,22.7,20.6,22.2,44680.0],["2014-12-02",22.3,23.5,21.3,23.4,47260.0],["2014-12-03",23.5,23.8,21.9,22.6,38270.0],["2014-12-04",22.5,22.6,21.5,22.5,37360.0],["2014-12-05",22.4,23.2,22.1,22.5,26010.0],["2014-12-08",22.4,22.9,21.8,22.2,47710.0],["2014-12-09",21.8,24.0,21.7,23.8,31220.0],["2014-12-10",23.9,24.8,23.2,23.9,42000.0],["2014-12-11",24.2,24.8,23.2,23.3,29540.0],["2014-12-12",22.8,23.6,21.9,22.5,35030.0],["2014-12-15",22.4,23.3,20.6,21.1,95540.0],["2014-12-16",21.0,21.8,20.5,21.2,69480.0],["2014-12-17",21.1,22.2,20.7,21.8,106000.0],["2014-12-18",22.2,24.5,21.7,23.5,83150.0],["2014-12-19",23.3,25.7,23.0,24.4,377020.0],["2014-12-22",24.7,24.8,23.3,23.7,100320.0],["2014-12-23",24.0,24.3,21.9,22.0,52210.0],["2014-12-24",22.0,22.7,21.9,22.2,37820.0],["2014-12-26",22.2,23.5,21.8,22.9,32920.0],["2014-12-29",23.1,23.5,21.9,23.2,47120.0],["2014-12-30",23.0,23.1,22.3,22.6,27130.0],["2014-12-31",22.8,23.5,22.3,22.7,49600.0],["2015-01-02",22.5,24.4,22.3,23.9,58350.0],["2015-01-05",23.6,24.5,22.6,22.7,50130.0],["2015-01-06",22.7,23.3,21.3,21.4,39910.0],["2015-01-07",21.5,22.6,21.3,22.2,23410.0],["2015-01-08",22.5,23.1,21.7,23.0,29750.0],["2015-01-09",22.9,23.1,21.7,21.9,36170.0],["2015-01-12",21.8,22.0,20.9,21.5,22890.0],["2015-01-13",21.8,22.4,20.9,21.3,28090.0],["2015-01-14",20.9,22.1,20.8,21.9,17920.0],["2015-01-15",21.9,21.9,20.5,20.6,33460.0],["2015-01-16",20.3,21.8,20.2,21.7,33140.0],["2015-01-20",22.2,22.7,21.0,21.8,27240.0],["2015-01-21",21.8,22.0,21.0,21.1,27570.0],["2015-01-22",21.0,21.5,20.6,21.0,27490.0],["2015-01-23",21.1,21.5,20.6,21.4,11190.0],["2015-01-26",21.2,22.2,21.0,22.1,19560.0],["2015-01-27",21.7,22.5,21.4,21.5,18630.0],["2015-01-28",21.8,22.0,20.7,20.7,27650.0],["2015-01-29",20.9,21.6,20.4,21.5,26250.0],["2015-01-30",21.2,22.1,20.7,20.7,43780.0],["2015-02-02",20.8,21.3,20.4,20.8,27120.0],["2015-02-03",20.7,21.5,20.6,21.0,26140.0],["2015-02-04",20.8,21.2,20.3,20.6,24410.0],["2015-02-05",20.5,22.4,20.5,22.3,30890.0],["2015-02-06",22.5,23.8,22.3,23.1,42030.0],["2015-02-09",23.3,23.9,22.8,22.9,23950.0],["2015-02-10",23.2,24.9,22.8,24.0,82540.0],["2015-02-11",24.0,24.7,23.0,23.7,86870.0],["2015-02-12",23.9,24.4,23.3,24.2,10430.0],["2015-02-13",24.4,24.8,23.5,24.7,19050.0],["2015-02-17",24.8,26.0,24.3,25.8,30990.0],["2015-02-18",25.8,27.4,25.2,27.4,58890.0],["2015-02-19",27.1,27.5,26.5,26.7,57800.0],["2015-02-20",26.8,26.8,24.9,25.5,33270.0],["2015-02-23",36.6,39.1,32.0,32.3,1568810.0],["2015-02-24",33.5,34.5,31.1,33.3,267560.0],["2015-02-25",33.5,34.4,31.0,31.5,124820.0],["2015-02-26",32.0,33.5,30.5,31.4,93770.0],["2015-02-27",31.1,32.2,29.5,29.9,103760.0],["2015-03-02",30.0,31.5,29.3,31.1,102040.0],["2015-03-03",31.7,32.0,27.9,28.2,86740.0],["2015-03-04",28.3,34.7,27.8,30.8,315560.0],["2015-03-05",31.0,33.0,30.1,33.0,116970.0],["2015-03-06",33.0,36.0,31.9,35.6,229470.0],["2015-03-09",35.8,36.9,34.6,35.7,128350.0],["2015-03-10",35.0,37.5,34.2,36.8,139240.0],["2015-03-11",36.7,37.2,34.3,35.1,85780.0],["2015-03-12",35.4,36.0,34.9,35.6,43000.0],["2015-03-13",35.3,36.1,34.6,36.0,47950.0],["2015-03-16",36.0,36.0,33.5,34.2,51720.0],["2015-03-17",34.2,35.4,33.5,35.3,41980.0],["2015-03-18",35.3,36.0,34.4,35.4,36950.0],["2015-03-19",35.0,35.9,34.3,35.1,46840.0],["2015-03-20",35.3,36.4,34.5,34.5,45780.0],["2015-03-23",34.2,34.9,32.5,34.3,32200.0],["2015-03-24",34.3,34.3,32.4,32.6,48990.0],["2015-03-25",32.8,34.8,32.5,32.8,103530.0],["2015-03-26",33.0,34.4,32.5,32.8,49640.0],["2015-03-27",33.0,34.1,32.9,33.4,37760.0],["2015-03-30",34.0,34.9,33.3,33.5,39240.0],["2015-03-31",34.6,37.8,34.2,35.7,285250.0],["2015-04-01",35.9,38.4,35.7,37.5,156240.0],["2015-04-02",37.4,38.0,35.7,36.4,75780.0],["2015-04-06",36.4,37.3,36.1,36.8,39700.0],["2015-04-07",36.9,40.6,36.7,38.1,175250.0],["2015-04-08",37.7,39.3,37.7,39.1,55120.0],["2015-04-09",39.3,39.5,37.6,38.1,42480.0],["2015-04-10",38.7,39.8,38.2,39.3,72600.0],["2015-04-13",39.6,41.4,39.3,41.1,136060.0],["2015-04-14",41.3,42.0,40.5,40.6,80480.0],["2015-04-15",40.6,41.0,39.3,40.2,73600.0],["2015-04-16",40.3,41.8,39.5,41.7,54170.0],["2015-04-17",41.5,42.5,40.4,40.9,49180.0],["2015-04-20",40.9,41.8,40.5,41.5,58000.0],["2015-04-21",41.5,42.4,40.8,41.7,85180.0],["2015-04-22",41.8,42.6,40.9,42.4,64520.0],["2015-04-23",42.6,43.5,42.1,43.3,79170.0],["2015-04-24",48.2,49.7,45.9,48.8,355930.0],["2015-04-27",49.2,52.0,44.7,46.9,204900.0],["2015-04-28",47.4,48.8,45.2,46.5,127650.0],["2015-04-29",46.5,49.2,45.0,45.4,96620.0],["2015-04-30",45.0,45.8,42.5,42.6,124080.0],["2015-05-01",42.7,45.1,42.6,45.1,70140.0],["2015-05-04",45.4,48.1,44.9,45.4,82380.0],["2015-05-05",45.4,45.8,39.7,40.0,129340.0],["2015-05-06",40.0,41.8,39.4,41.8,100720.0],["2015-05-07",41.7,41.7,37.9,40.3,85010.0],["2015-05-08",35.2,38.9,34.0,37.4,233010.0],["2015-05-11",37.1,37.9,36.7,37.7,81330.0],["2015-05-12",37.7,39.9,37.5,39.6,140570.0],["2015-05-13",39.5,41.8,39.3,41.0,144180.0],["2015-05-14",41.3,43.3,40.8,42.0,104970.0],["2015-05-15",41.8,42.4,40.8,40.9,70970.0],["2015-05-18",41.0,41.8,38.6,40.5,109580.0],["2015-05-19",40.5,40.7,39.0,39.3,96620.0],["2015-05-20",39.5,39.5,37.9,38.8,69800.0],["2015-05-21",38.9,38.9,35.9,36.8,72160.0],["2015-05-22",37.2,38.5,35.0,35.6,96760.0],["2015-05-26",35.8,36.9,34.6,35.0,79850.0],["2015-05-27",35.0,35.2,34.6,35.0,68590.0],["2015-05-28",35.1,35.8,34.0,34.5,55400.0],["2015-05-29",35.0,35.4,34.2,34.9,69620.0],["2015-06-01",35.4,35.9,34.0,35.0,64530.0],["2015-06-02",34.6,36.3,34.1,35.3,52880.0],["2015-06-03",35.2,37.6,35.2,36.8,69570.0],["2015-06-04",37.8,37.8,35.4,35.8,77970.0],["2015-06-05",35.8,36.9,35.1,36.8,42890.0],["2015-06-08",36.5,37.3,36.0,36.3,35840.0],["2015-06-09",36.2,36.7,34.6,35.4,47840.0],["2015-06-10",35.3,37.8,35.2,36.6,46690.0],["2015-06-11",36.5,36.5,34.5,35.1,51190.0],["2015-06-12",34.8,35.3,34.5,35.2,27930.0],["2015-06-15",34.9,35.4,33.3,35.4,51560.0],["2015-06-16",35.1,36.0,32.7,32.9,68590.0],["2015-06-17",32.8,34.0,32.7,33.3,29500.0],["2015-06-18",33.2,34.1,32.2,33.7,57480.0],["2015-06-19",33.8,33.8,30.1,30.7,110250.0],["2015-06-22",30.5,35.4,30.3,34.5,88910.0],["2015-06-23",34.2,34.5,32.8,34.3,45340.0],["2015-06-24",34.3,34.9,33.3,34.0,56580.0],["2015-06-25",34.1,34.3,32.6,34.1,31520.0],["2015-06-26",34.0,34.0,32.0,32.6,271330.0],["2015-06-29",31.9,32.8,30.2,30.2,47590.0],["2015-06-30",30.4,32.4,29.5,32.1,59600.0],["2015-07-01",31.7,33.5,30.8,31.4,86790.0],["2015-07-02",31.4,31.4,30.0,30.5,44450.0],["2015-07-06",30.0,31.4,29.6,30.9,32840.0],["2015-07-07",31.1,31.4,29.7,30.7,36450.0],["2015-07-08",30.3,30.5,28.4,28.8,43390.0],["2015-07-09",30.0,30.9,28.8,30.1,44540.0],["2015-07-10",30.6,31.2,29.8,31.1,27560.0],["2015-07-13",31.0,32.2,30.8,31.8,34530.0],["2015-07-14",31.6,33.9,31.4,33.5,47720.0],["2015-07-15",32.8,33.7,32.5,32.5,41140.0],["2015-07-16",32.5,32.9,31.4,31.6,44400.0],["2015-07-17",31.8,31.8,31.0,31.6,32870.0],["2015-07-20",31.6,31.8,30.7,31.5,29790.0],["2015-07-21",31.2,32.6,30.5,32.0,29410.0],["2015-07-22",31.6,32.1,31.0,31.7,17120.0],["2015-07-23",31.5,32.0,30.2,30.2,23750.0],["2015-07-24",30.0,31.0,29.1,29.4,37490.0],["2015-07-27",28.9,29.5,27.8,29.4,39460.0],["2015-07-28",29.1,30.3,28.1,29.3,26440.0],["2015-07-29",29.5,30.0,28.0,28.5,30870.0],["2015-07-30",28.0,28.6,26.8,28.3,44520.0],["2015-07-31",28.1,30.4,27.5,29.8,47520.0],["2015-08-03",29.8,30.8,29.6,30.7,46860.0],["2015-08-04",30.8,32.0,30.6,31.6,31800.0],["2015-08-05",31.4,33.5,31.4,32.1,58700.0],["2015-08-06",32.4,32.5,29.1,29.1,46390.0],["2015-08-07",29.6,30.8,27.6,28.2,31340.0],["2015-08-10",28.2,29.5,27.8,28.0,39900.0],["2015-08-11",27.7,29.1,26.5,26.6,48850.0],["2015-08-12",26.6,28.9,26.1,28.6,39190.0],["2015-08-13",28.5,29.8,27.7,28.6,42580.0],["2015-08-14",28.3,28.6,27.2,27.4,44670.0],["2015-08-17",27.5,30.2,27.3,30.2,47750.0],["2015-08-18",30.1,30.1,28.5,28.9,47580.0],["2015-08-19",28.3,29.4,28.3,28.9,38850.0],["2015-08-20",28.7,29.2,27.9,28.5,55010.0],["2015-08-21",27.2,30.0,27.2,29.4,80660.0],["2015-08-24",27.4,29.2,26.9,27.5,65210.0],["2015-08-25",28.3,28.4,26.9,27.0,33990.0],["2015-08-26",27.5,28.2,26.1,27.9,50980.0],["2015-08-27",28.1,29.4,27.7,28.7,68100.0],["2015-08-28",28.7,30.8,28.1,29.9,71790.0],["2015-08-31",29.8,31.0,29.2,30.0,39560.0],["2015-09-01",29.3,29.8,28.6,28.8,50620.0],["2015-09-02",28.9,30.3,28.4,30.0,63560.0],["2015-09-03",30.0,30.0,28.2,29.0,29700.0],["2015-09-04",28.5,30.0,28.5,29.8,38110.0],["2015-09-08",30.2,31.0,28.7,29.8,58150.0],["2015-09-09",30.2,33.0,29.8,30.9,121690.0],["2015-09-10",30.8,31.7,30.1,31.1,39790.0],["2015-09-11",30.6,32.0,30.6,32.0,30590.0],["2015-09-14",32.1,33.6,31.4,33.3,39990.0],["2015-09-15",33.6,33.6,32.0,33.3,25110.0],["2015-09-16",33.3,33.8,31.8,32.8,27120.0],["2015-09-17",32.8,33.5,32.1,32.8,41380.0],["2015-09-18",32.2,33.4,31.6,31.6,60200.0],["2015-09-21",31.6,32.6,29.9,31.6,91990.0],["2015-09-22",30.9,32.3,28.9,30.5,72360.0],["2015-09-23",30.5,30.5,28.9,29.5,33360.0],["2015-09-24",29.2,30.5,28.9,29.7,40040.0],["2015-09-25",30.2,30.2,27.2,27.4,64640.0],["2015-09-28",27.2,27.5,25.0,25.4,63180.0],["2015-09-29",25.0,26.2,23.2,23.6,56070.0],["2015-09-30",23.6,25.3,23.6,24.7,51170.0],["2015-10-01",24.6,26.1,24.2,25.0,182250.0],["2015-10-02",24.9,27.0,24.5,26.8,51730.0],["2015-10-05",27.1,28.1,26.0,27.5,32110.0],["2015-10-06",27.2,27.7,25.1,26.4,46540.0],["2015-10-07",26.4,27.4,25.6,27.1,31130.0],["2015-10-08",26.6,28.2,26.3,28.0,46570.0],["2015-10-09",28.3,29.0,27.1,27.4,26590.0],["2015-10-12",27.6,28.9,26.2,27.0,22730.0],["2015-10-13",27.2,29.5,27.2,27.4,90630.0],["2015-10-14",27.5,29.2,26.0,26.2,49940.0],["2015-10-15",26.4,29.8,26.1,29.8,83650.0],["2015-10-16",29.9,30.8,29.4,30.7,46560.0],["2015-10-19",30.3,31.9,29.6,29.9,50880.0],["2015-10-20",30.0,31.3,28.6,29.2,36910.0],["2015-10-21",29.3,30.0,27.7,29.0,35330.0],["2015-10-22",29.2,29.4,27.6,29.0,47320.0],["2015-10-23",28.0,28.8,25.7,26.3,80010.0],["2015-10-26",26.0,27.0,25.6,26.6,31780.0],["2015-10-27",26.2,27.0,25.1,25.3,53840.0],["2015-10-28",25.3,27.1,25.1,26.9,43610.0],["2015-10-29",26.9,27.5,25.7,25.7,21500.0],["2015-10-30",25.7,26.1,25.2,25.4,35580.0],["2015-11-02",25.3,28.3,25.3,28.1,45950.0],["2015-11-03",27.5,29.5,27.5,29.5,60160.0],["2015-11-04",27.5,31.4,27.5,30.6,41340.0],["2015-11-05",30.3,31.3,29.2,31.0,35710.0],["2015-11-06",30.6,32.3,29.8,31.8,33680.0],["2015-11-09",31.6,32.3,31.1,31.6,30020.0],["2015-11-10",31.7,32.0,31.1,32.0,48720.0],["2015-11-11",32.0,32.4,31.7,31.9,23130.0],["2015-11-12",31.8,32.1,30.5,30.6,30040.0],["2015-11-13",30.5,31.3,30.1,30.5,47850.0],["2015-11-16",30.3,30.7,29.3,30.0,32510.0],["2015-11-17",30.2,30.2,29.1,29.5,25270.0],["2015-11-18",29.5,30.4,29.1,30.4,16880.0],["2015-11-19",30.2,30.6,29.5,30.3,12400.0],["2015-11-20",30.5,30.9,30.0,30.4,43140.0],["2015-11-23",30.2,31.7,30.0,30.8,30980.0],["2015-11-24",30.9,31.4,30.0,31.2,30010.0],["2015-11-25",31.1,32.0,30.6,31.9,26200.0],["2015-11-27",31.8,33.1,31.6,32.9,27170.0],["2015-11-30",32.9,33.6,32.0,32.8,42310.0],["2015-12-01",32.8,33.9,32.4,33.6,59480.0],["2015-12-02",33.7,34.4,33.1,33.6,22950.0],["2015-12-03",33.8,34.3,32.8,33.2,29490.0],["2015-12-04",33.4,33.7,31.8,33.3,27540.0],["2015-12-07",33.5,33.5,31.3,31.6,16920.0],["2015-12-08",31.3,32.2,30.7,31.7,25010.0],["2015-12-09",31.4,31.8,30.4,31.0,18000.0],["2015-12-10",30.0,32.2,30.0,31.5,67030.0],["2015-12-11",31.5,32.1,31.4,31.6,33240.0],["2015-12-14",31.8,34.2,31.8,33.1,68430.0],["2015-12-15",33.6,34.2,32.7,33.0,76150.0],["2015-12-16",33.6,35.5,33.4,35.3,53690.0],["2015-12-17",36.0,36.8,35.0,35.5,43660.0],["2015-12-18",35.3,36.7,34.3,34.4,288270.0],["2015-12-21",34.6,35.6,34.0,34.7,34790.0],["2015-12-22",34.9,34.9,32.7,33.1,29440.0],["2015-12-23",33.1,33.6,32.5,33.0,21520.0],["2015-12-24",33.0,33.5,32.6,32.7,5740.0],["2015-12-28",32.5,32.9,31.6,31.7,26110.0],["2015-12-29",31.9,32.0,31.4,31.5,17390.0],["2015-12-30",31.6,31.8,30.4,30.6,26990.0],["2015-12-31",30.3,31.0,30.0,30.3,25660.0],["2016-01-04",30.3,32.4,28.1,28.6,106460.0],["2016-01-05",29.0,30.0,28.3,29.7,118340.0],["2016-01-06",29.4,30.0,29.0,29.6,66190.0],["2016-01-07",29.0,30.2,27.8,28.0,88300.0],["2016-01-08",28.1,28.8,27.6,27.7,51280.0],["2016-01-11",27.8,28.5,26.5,28.4,71760.0],["2016-01-12",28.8,30.1,28.5,29.6,121230.0],["2016-01-13",29.8,30.0,27.7,27.7,76670.0],["2016-01-14",28.1,29.5,26.4,29.1,60100.0],["2016-01-15",28.1,28.5,27.0,28.4,35250.0],["2016-01-19",29.0,29.5,27.0,27.5,45030.0],["2016-01-20",27.0,29.3,26.8,28.8,191010.0],["2016-01-21",29.2,29.8,26.9,27.2,60720.0],["2016-01-22",27.7,28.6,26.7,27.1,191130.0],["2016-01-25",27.1,28.4,27.0,27.4,115940.0],["2016-01-26",27.9,27.9,25.4,27.0,36500.0],["2016-01-27",26.8,27.1,25.5,25.9,89890.0],["2016-01-28",26.0,26.7,24.3,25.8,125280.0],["2016-01-29",25.6,27.7,25.6,27.5,45420.0],["2016-02-01",27.6,28.7,26.9,27.2,49140.0],["2016-02-02",26.9,28.4,26.2,27.1,45830.0],["2016-02-03",27.3,28.2,25.7,26.7,32700.0],["2016-02-04",26.6,28.4,26.1,26.9,32490.0],["2016-02-05",26.9,26.9,25.0,25.1,44790.0],["2016-02-08",25.0,25.3,22.8,24.0,82010.0],["2016-02-09",23.3,25.2,23.2,23.6,25180.0],["2016-02-10",23.7,25.2,23.3,23.4,39750.0],["2016-02-11",22.9,24.8,22.1,24.0,34790.0],["2016-02-12",24.7,25.0,23.4,24.7,49900.0],["2016-02-16",24.9,25.2,22.9,23.7,106620.0],["2016-02-17",24.1,25.0,23.7,24.8,72060.0],["2016-02-18",25.0,25.5,23.5,23.9,60790.0],["2016-02-19",23.9,24.8,23.2,24.1,34700.0],["2016-02-22",24.2,25.3,24.1,24.6,38510.0],["2016-02-23",24.3,24.5,23.1,23.2,47380.0],["2016-02-24",23.0,24.0,22.6,23.4,51220.0],["2016-02-25",24.0,24.1,22.8,23.4,69250.0],["2016-02-26",23.5,23.9,23.0,23.2,72960.0],["2016-02-29",23.3,23.5,22.5,22.7,72930.0],["2016-03-01",22.6,23.7,22.6,23.2,38850.0],["2016-03-02",23.2,24.6,22.5,24.5,33320.0],["2016-03-03",24.5,24.9,24.2,24.7,27960.0],["2016-03-04",24.6,24.9,23.7,24.2,24040.0],["2016-03-07",23.8,25.3,23.7,25.2,31430.0],["2016-03-08",25.1,25.3,22.6,22.7,37700.0],["2016-03-09",23.1,24.5,22.5,23.6,83330.0],["2016-03-10",24.0,24.1,23.0,23.7,32750.0],["2016-03-11",24.2,24.2,23.0,23.4,41430.0],["2016-03-14",23.4,24.0,23.1,23.3,31650.0],["2016-03-15",23.0,23.4,22.3,22.6,56110.0],["2016-03-16",22.4,23.1,20.0,20.9,48010.0],["2016-03-17",21.0,21.0,18.8,19.4,69700.0],["2016-03-18",19.8,20.7,19.0,20.5,95150.0],["2016-03-21",20.6,21.1,19.2,19.6,61450.0],["2016-03-22",19.6,20.9,19.5,20.7,32270.0],["2016-03-23",20.6,20.9,19.6,19.7,29880.0],["2016-03-24",19.4,20.5,19.0,19.5,46530.0],["2016-03-28",19.8,20.8,19.3,20.7,28820.0],["2016-03-29",20.4,20.8,19.6,20.7,31830.0],["2016-03-30",20.8,20.9,20.3,20.5,24180.0],["2016-03-31",20.6,20.9,20.1,20.8,28960.0],["2016-04-01",20.6,22.6,20.3,22.2,83380.0],["2016-04-04",22.5,24.6,22.0,23.5,55860.0],["2016-04-05",23.4,24.7,23.0,24.1,46940.0],["2016-04-06",24.2,25.4,24.2,25.3,53540.0],["2016-04-07",25.1,25.8,24.8,25.0,30440.0],["2016-04-08",25.2,25.4,24.2,24.8,39200.0],["2016-04-11",24.9,25.2,23.7,23.9,29820.0],["2016-04-12",23.8,24.8,23.5,24.4,15290.0],["2016-04-13",24.4,25.8,24.1,25.8,28250.0],["2016-04-14",26.0,26.3,25.1,25.8,30360.0],["2016-04-15",25.6,26.3,25.3,25.9,20730.0],["2016-04-18",26.0,26.4,25.7,26.1,20380.0],["2016-04-19",26.3,26.4,24.8,25.3,19740.0],["2016-04-20",25.4,25.6,23.7,24.7,27420.0],["2016-04-21",24.8,25.4,24.7,24.9,31250.0],["2016-04-22",26.9,29.7,26.6,28.0,144630.0],["2016-04-25",28.5,29.6,28.2,28.8,74200.0],["2016-04-26",29.0,29.7,27.9,29.3,51710.0],["2016-04-27",29.5,29.6,28.6,29.2,72260.0],["2016-04-28",29.4,29.8,28.5,28.8,23640.0],["2016-04-29",28.7,28.9,27.7,28.3,26860.0],["2016-05-02",28.2,28.5,27.5,28.5,20690.0],["2016-05-03",28.0,28.7,27.2,27.4,15620.0],["2016-05-04",26.8,27.2,24.0,25.4,58920.0],["2016-05-05",25.7,26.6,24.0,24.3,33880.0],["2016-05-06",24.0,24.2,22.5,23.1,45870.0],["2016-05-09",23.1,24.8,23.0,24.5,39010.0],["2016-05-10",24.8,25.6,23.5,24.0,24520.0],["2016-05-11",24.1,24.4,23.5,23.8,26870.0],["2016-05-12",23.8,23.8,22.6,22.8,46500.0],["2016-05-13",22.9,23.5,22.5,23.0,22050.0],["2016-05-16",23.1,24.8,22.7,24.1,47650.0],["2016-05-17",24.0,25.0,23.5,23.9,87800.0],["2016-05-18",23.8,25.3,23.5,24.7,42860.0],["2016-05-19",24.6,25.1,23.8,24.1,46590.0],["2016-05-20",24.3,25.1,24.1,24.9,16960.0],["2016-05-23",24.9,25.7,24.5,24.6,14880.0],["2016-05-24",24.8,26.1,24.6,25.1,21710.0],["2016-05-25",25.1,25.8,24.3,25.4,33590.0],["2016-05-26",25.6,25.6,24.6,24.9,39900.0],["2016-05-27",24.8,25.2,23.5,24.6,63450.0],["2016-05-31",24.7,26.0,24.6,25.8,30810.0],["2016-06-01",25.8,26.1,25.4,25.6,20710.0],["2016-06-02",25.6,26.1,25.2,26.0,24640.0],["2016-06-03",25.8,26.0,24.9,25.5,20050.0],["2016-06-06",25.8,25.8,25.0,25.0,23130.0],["2016-06-07",25.0,25.0,24.2,24.4,17030.0],["2016-06-08",24.5,24.8,23.5,24.7,20670.0],["2016-06-09",24.5,25.2,24.0,24.2,25210.0],["2016-06-10",23.8,24.7,23.6,23.9,22410.0],["2016-06-13",24.4,25.3,24.0,24.5,38840.0],["2016-06-14",24.2,24.6,22.0,23.8,44170.0],["2016-06-15",24.0,24.5,23.0,24.4,33400.0],["2016-06-16",24.0,25.0,23.5,24.8,66500.0],["2016-06-17",25.0,25.4,24.0,24.0,126340.0],["2016-06-20",24.2,25.4,23.8,24.6,73380.0],["2016-06-21",24.4,25.4,23.4,23.5,39850.0],["2016-06-22",23.3,25.1,23.0,23.4,44460.0],["2016-06-23",23.7,24.8,23.2,24.7,29500.0],["2016-06-24",23.5,24.0,22.7,23.1,103160.0],["2016-06-27",22.7,23.1,21.3,21.8,60100.0],["2016-06-28",22.0,23.3,21.5,22.5,46460.0],["2016-06-29",23.1,23.1,21.4,21.6,60040.0],["2016-06-30",21.8,22.3,21.3,22.3,38270.0],["2016-07-01",22.0,22.4,21.1,22.0,46330.0],["2016-07-05",22.0,22.6,21.4,22.5,41020.0],["2016-07-06",22.3,23.5,22.3,22.8,33370.0],["2016-07-07",22.9,23.8,21.9,22.1,55440.0],["2016-07-08",22.3,22.6,22.2,22.5,34740.0],["2016-07-11",22.5,22.6,21.8,22.1,50350.0],["2016-07-12",22.3,22.7,21.7,22.5,41240.0],["2016-07-13",23.8,24.0,21.5,21.9,49000.0],["2016-07-14",21.9,22.0,20.5,21.3,56630.0],["2016-07-15",21.5,21.9,20.9,21.8,16500.0],["2016-07-18",22.0,22.5,21.7,22.3,43640.0],["2016-07-19",22.4,22.7,21.4,22.3,66600.0],["2016-07-20",22.5,22.7,22.2,22.5,44870.0],["2016-07-21",22.5,23.3,21.8,22.3,85540.0],["2016-07-22",22.7,22.7,22.0,22.6,44640.0],["2016-07-25",22.9,22.9,22.1,22.4,25950.0],["2016-07-26",22.6,22.9,22.2,22.7,26980.0],["2016-07-27",22.8,23.8,22.6,23.6,47570.0],["2016-07-28",23.7,24.1,23.2,23.4,23010.0],["2016-07-29",23.4,23.7,22.2,22.9,39080.0],["2016-08-01",23.5,25.9,23.0,25.1,126500.0],["2016-08-02",25.3,26.0,24.6,25.2,82300.0],["2016-08-03",27.9,28.9,26.5,28.7,354390.0],["2016-08-04",29.5,29.8,27.5,29.2,184410.0],["2016-08-05",29.1,32.0,28.6,30.8,170320.0],["2016-08-08",30.8,31.2,28.8,29.7,86070.0],["2016-08-09",29.9,30.1,29.0,29.5,64940.0],["2016-08-10",29.5,29.5,27.6,27.8,91850.0],["2016-08-11",27.8,28.9,27.3,28.1,112470.0],["2016-08-12",28.1,28.3,27.2,28.1,75140.0],["2016-08-15",28.2,29.4,28.0,28.7,66460.0],["2016-08-16",28.7,28.9,27.4,27.4,90840.0],["2016-08-17",27.4,29.3,26.8,28.6,111120.0],["2016-08-18",28.8,29.9,28.4,29.5,134820.0],["2016-08-19",29.4,29.5,28.7,29.0,76790.0],["2016-08-22",29.0,29.0,27.8,28.1,46190.0],["2016-08-23",28.0,29.9,27.6,28.8,80580.0],["2016-08-24",29.0,29.1,26.4,26.8,64640.0],["2016-08-25",26.7,28.0,26.0,27.0,69750.0],["2016-08-26",27.2,27.5,25.7,26.1,85170.0],["2016-08-29",26.1,27.4,25.5,26.4,194640.0],["2016-08-30",32.6,40.6,32.5,39.3,5578020.0],["2016-08-31",37.6,38.3,33.1,33.7,1276770.0],["2016-09-01",33.7,35.0,32.3,34.5,418280.0],["2016-09-02",35.7,35.7,32.9,34.0,194230.0],["2016-09-06",34.0,34.6,33.5,33.9,126660.0],["2016-09-07",33.6,34.4,32.9,33.3,128480.0],["2016-09-08",33.0,35.0,32.8,34.2,156000.0],["2016-09-09",34.0,34.2,32.7,32.9,113210.0],["2016-09-12",32.7,34.1,32.0,34.1,103300.0],["2016-09-13",34.0,34.5,32.8,33.4,54860.0],["2016-09-14",33.3,34.2,33.0,34.1,85990.0],["2016-09-15",34.3,34.9,33.6,34.5,114170.0],["2016-09-16",35.6,35.9,34.2,35.0,180770.0],["2016-09-19",35.3,35.7,34.0,34.2,68100.0],["2016-09-20",34.0,35.2,34.0,35.0,78230.0],["2016-09-21",35.0,35.2,33.5,34.8,93370.0],["2016-09-22",35.2,35.2,33.9,34.5,82910.0],["2016-09-23",34.6,35.0,33.9,34.4,59870.0],["2016-09-26",33.8,34.6,33.5,34.1,68330.0],["2016-09-27",33.9,34.8,33.5,34.3,125430.0],["2016-09-28",34.2,37.2,34.0,37.0,270470.0],["2016-09-29",37.0,37.5,35.1,35.7,160070.0],["2016-09-30",35.7,37.0,35.2,36.7,79580.0],["2016-10-03",36.5,39.8,36.4,39.6,169310.0],["2016-10-04",40.0,43.8,38.9,39.8,292080.0],["2016-10-05",40.6,41.1,40.0,40.1,110670.0],["2016-10-06",40.2,40.3,38.6,39.2,116600.0],["2016-10-07",38.8,39.6,38.5,39.2,57930.0],["2016-10-10",39.2,40.0,38.9,39.7,59280.0],["2016-10-11",39.3,39.6,37.3,37.7,81650.0],["2016-10-12",38.0,38.4,36.3,36.7,73520.0],["2016-10-13",36.2,37.5,36.1,36.3,83610.0],["2016-10-14",36.7,37.2,34.9,35.3,85750.0],["2016-10-17",35.5,35.5,33.2,33.4,100610.0],["2016-10-18",33.7,34.5,33.1,33.2,54630.0],["2016-10-19",33.1,33.6,32.2,32.2,71910.0],["2016-10-20",20.0,29.6,19.5,27.3,1825400.0],["2016-10-21",25.7,26.9,25.5,25.9,473060.0],["2016-10-24",25.8,26.2,25.1,26.0,228800.0],["2016-10-25",25.5,27.7,25.3,26.9,188150.0],["2016-10-26",26.6,26.8,25.5,25.8,171040.0],["2016-10-27",25.9,26.3,25.3,25.5,155020.0],["2016-10-28",25.5,26.1,24.4,25.9,106020.0],["2016-10-31",26.1,26.3,25.1,26.0,115210.0],["2016-11-01",26.2,26.8,25.5,25.8,122330.0],["2016-11-02",25.1,25.8,24.0,25.2,106460.0],["2016-11-03",25.4,26.0,24.6,25.0,120600.0],["2016-11-04",25.0,27.0,24.9,26.4,56040.0],["2016-11-07",27.0,27.9,26.1,26.9,71550.0],["2016-11-08",26.6,27.2,25.8,27.1,69190.0],["2016-11-09",26.3,29.7,26.3,28.7,139160.0],["2016-11-10",29.4,31.0,27.7,30.7,313540.0],["2016-11-11",30.7,33.3,30.3,32.0,173920.0],["2016-11-14",32.1,32.8,30.4,30.8,94440.0],["2016-11-15",30.5,30.5,28.6,28.8,114080.0],["2016-11-16",28.6,28.6,26.8,27.3,126980.0],["2016-11-17",27.3,27.8,26.6,26.9,68810.0],["2016-11-18",27.1,27.2,26.5,26.9,64230.0],["2016-11-21",27.0,28.2,26.9,28.1,63820.0],["2016-11-22",28.2,28.4,27.4,28.3,47020.0],["2016-11-23",27.8,28.8,27.0,28.6,32700.0],["2016-11-25",28.7,28.8,27.8,28.5,21210.0],["2016-11-28",28.2,28.8,27.0,27.0,36100.0],["2016-11-29",27.2,27.5,26.5,26.9,64620.0],["2016-11-30",27.2,27.2,26.0,26.0,55870.0],["2016-12-01",26.2,26.4,24.6,25.1,60470.0],["2016-12-02",25.0,25.5,24.2,24.9,52480.0],["2016-12-05",25.1,26.1,24.9,25.7,43620.0],["2016-12-06",25.8,26.4,25.2,26.2,52820.0],["2016-12-07",25.8,26.6,24.5,26.5,77520.0],["2016-12-08",26.4,26.8,25.2,26.3,85690.0],["2016-12-09",26.5,27.5,26.3,26.9,76810.0],["2016-12-12",26.9,27.1,24.8,25.6,55890.0],["2016-12-13",25.8,26.7,25.3,25.9,65210.0],["2016-12-14",25.9,26.4,24.5,24.9,60420.0],["2016-12-15",25.1,26.1,24.8,25.8,68590.0],["2016-12-16",26.0,26.2,25.0,25.3,103740.0],["2016-12-19",25.3,26.2,25.1,25.2,65510.0],["2016-12-20",25.2,26.0,25.1,25.4,50080.0],["2016-12-21",25.5,25.5,24.6,24.6,30410.0],["2016-12-22",24.6,25.0,23.8,24.2,45240.0],["2016-12-23",24.1,25.5,24.0,25.4,35030.0],["2016-12-27",25.5,26.0,25.1,25.2,35320.0],["2016-12-28",25.1,25.3,23.8,23.8,63730.0],["2016-12-29",24.0,24.5,23.7,24.1,30710.0],["2016-12-30",24.0,24.2,22.8,23.8,53850.0],["2017-01-03",24.0,25.0,23.4,24.9,56080.0],["2017-01-04",25.0,26.5,24.4,25.7,73040.0],["2017-01-05",25.9,26.1,24.5,24.6,54810.0],["2017-01-06",24.6,24.6,23.0,23.9,161540.0],["2017-01-09",24.0,24.4,23.5,24.0,73690.0],["2017-01-10",24.0,24.4,23.5,24.3,28370.0],["2017-01-11",24.4,24.6,23.5,23.5,44790.0],["2017-01-12",23.5,24.6,23.5,24.2,52780.0],["2017-01-13",24.4,25.6,24.2,25.1,44430.0],["2017-01-17",25.0,25.1,23.4,23.4,59440.0],["2017-01-18",23.6,23.6,22.6,22.8,62000.0],["2017-01-19",22.8,23.3,22.5,22.5,61320.0],["2017-01-20",22.5,22.6,21.9,22.0,56130.0],["2017-01-23",21.7,22.2,21.0,21.0,43900.0],["2017-01-24",21.1,21.2,20.2,20.3,66660.0],["2017-01-25",20.6,20.8,20.0,20.3,39340.0],["2017-01-26",20.3,20.5,19.5,19.6,43890.0],["2017-01-27",19.5,19.9,19.4,19.8,37930.0],["2017-01-30",22.0,22.8,20.5,20.8,130320.0],["2017-01-31",20.4,21.7,20.0,20.8,606160.0],["2017-02-01",21.2,21.4,20.4,21.1,116220.0],["2017-02-02",21.4,21.4,20.6,21.2,51610.0],["2017-02-03",21.5,23.4,21.2,23.3,111960.0],["2017-02-06",23.5,25.0,23.1,24.5,156480.0],["2017-02-07",24.6,25.2,24.0,24.0,99240.0],["2017-02-08",24.1,24.6,23.0,24.6,101910.0],["2017-02-09",24.8,25.2,24.5,25.0,51020.0],["2017-02-10",24.9,26.0,24.7,25.1,157440.0],["2017-02-13",25.3,25.3,23.3,23.9,68600.0],["2017-02-14",24.2,24.2,23.1,23.7,92290.0],["2017-02-15",23.5,24.8,23.3,24.5,149450.0],["2017-02-16",24.4,24.7,23.6,23.9,76650.0],["2017-02-17",23.9,24.7,23.8,23.9,81980.0],["2017-02-21",24.0,24.4,23.1,23.6,89830.0],["2017-02-22",23.5,24.0,23.2,23.5,61720.0],["2017-02-23",23.5,23.7,23.2,23.2,46990.0],["2017-02-24",23.2,23.8,22.6,23.0,91340.0],["2017-02-27",23.0,25.3,22.9,25.2,193390.0],["2017-02-28",25.4,25.4,23.7,24.5,359490.0],["2017-03-01",25.1,28.5,24.3,28.5,352450.0],["2017-03-02",28.3,28.9,26.9,28.0,210230.0],["2017-03-03",28.1,28.7,27.2,28.6,323770.0],["2017-03-06",28.5,28.5,26.5,26.6,102300.0],["2017-03-07",26.5,26.5,25.6,26.1,96750.0],["2017-03-08",26.3,29.8,26.3,27.3,219420.0],["2017-03-09",27.1,28.1,26.6,27.1,149600.0],["2017-03-10",27.7,27.7,25.9,26.8,105330.0],["2017-03-13",26.7,29.2,26.7,28.8,141910.0],["2017-03-14",28.7,28.7,27.3,27.7,72400.0],["2017-03-15",27.7,29.2,27.3,29.0,143810.0],["2017-03-16",28.9,30.0,28.4,28.8,113290.0],["2017-03-17",28.2,28.4,27.3,28.2,109550.0],["2017-03-20",28.2,30.0,27.8,29.6,118560.0],["2017-03-21",29.7,29.7,27.2,27.2,157700.0],["2017-03-22",27.1,28.1,26.9,27.7,87150.0],["2017-03-23",27.8,30.7,27.6,30.5,184730.0],["2017-03-24",30.7,32.5,30.4,31.3,199730.0],["2017-03-27",31.0,34.5,30.7,34.3,250140.0],["2017-03-28",34.4,34.6,32.5,33.8,178040.0],["2017-03-29",33.6,34.8,33.1,33.3,117010.0],["2017-03-30",33.5,33.7,31.8,32.4,103410.0],["2017-03-31",32.6,33.4,32.0,33.1,141940.0],["2017-04-03",33.2,33.9,31.7,32.5,140460.0],["2017-04-04",32.4,32.9,30.6,31.5,155690.0],["2017-04-05",31.6,32.1,30.7,31.0,199030.0],["2017-04-06",31.1,31.3,29.5,30.4,89160.0],["2017-04-07",30.3,31.1,29.5,30.9,108350.0],["2017-04-10",31.5,33.7,31.2,31.6,107700.0],["2017-04-11",31.6,31.8,31.1,31.5,56920.0],["2017-04-12",31.5,32.0,31.0,31.1,47870.0],["2017-04-13",30.8,31.8,30.6,31.6,50120.0],["2017-04-17",31.7,32.1,31.5,31.7,50870.0],["2017-04-18",32.3,33.5,30.7,32.9,131670.0],["2017-04-19",32.9,32.9,30.4,30.5,79840.0],["2017-04-20",30.5,31.4,30.0,30.3,72990.0],["2017-04-21",30.3,30.4,28.5,28.7,199970.0],["2017-04-24",29.0,29.5,28.2,29.5,104570.0],["2017-04-25",29.6,30.6,29.3,30.5,71940.0],["2017-04-26",30.5,30.6,29.3,29.8,66940.0],["2017-04-27",30.0,30.2,29.3,29.8,40010.0],["2017-04-28",29.7,30.4,28.6,29.9,56170.0],["2017-05-01",29.9,30.1,28.6,29.3,69450.0],["2017-05-02",29.3,29.8,28.1,28.4,87740.0],["2017-05-03",28.0,28.0,25.0,26.4,114440.0],["2017-05-04",26.6,27.0,26.1,26.8,43070.0],["2017-05-05",26.7,27.0,26.1,26.6,43030.0],["2017-05-08",26.5,26.7,25.6,26.0,40650.0],["2017-05-09",26.0,26.1,25.2,25.9,53660.0],["2017-05-10",25.9,26.8,25.5,26.6,43300.0],["2017-05-11",26.5,26.9,25.6,26.1,54190.0],["2017-05-12",26.1,27.3,26.0,26.8,33370.0],["2017-05-15",26.8,26.9,26.3,26.5,49340.0],["2017-05-16",26.5,26.8,25.8,26.0,62980.0],["2017-05-17",25.5,26.0,24.9,25.4,71770.0],["2017-05-18",25.3,26.2,25.3,25.4,57670.0],["2017-05-19",25.5,26.0,25.1,25.2,50490.0],["2017-05-22",25.4,25.8,24.5,24.9,59940.0],["2017-05-23",25.0,25.6,24.9,25.2,39130.0],["2017-05-24",25.3,25.4,24.7,24.8,23770.0],["2017-05-25",25.4,25.4,24.0,24.2,38680.0],["2017-05-26",24.2,24.6,23.9,23.9,29100.0],["2017-05-30",23.8,24.2,23.4,23.8,34730.0],["2017-05-31",23.8,23.8,22.7,22.9,48970.0],["2017-06-01",23.1,23.8,22.9,23.7,63530.0],["2017-06-02",23.6,24.4,23.1,24.2,54760.0],["2017-06-05",24.4,24.4,22.9,23.6,40300.0],["2017-06-06",23.3,23.8,23.0,23.5,37520.0],["2017-06-07",23.4,24.5,23.1,23.5,87050.0],["2017-06-08",23.7,24.1,23.3,24.0,116380.0],["2017-06-09",24.0,24.4,23.3,23.7,74590.0],["2017-06-12",23.6,24.8,23.3,24.4,52700.0],["2017-06-13",24.4,25.2,24.0,25.1,89810.0],["2017-06-14",25.1,26.5,24.3,26.1,94410.0],["2017-06-15",26.0,26.3,25.3,26.2,74640.0],["2017-06-16",25.6,26.5,24.4,25.0,135430.0],["2017-06-19",25.0,30.3,25.0,27.8,1016260.0],["2017-06-20",28.2,28.7,27.2,27.6,160050.0],["2017-06-21",27.9,27.9,26.7,27.1,113600.0],["2017-06-22",27.3,28.0,27.0,27.8,136340.0],["2017-06-23",28.0,28.1,26.5,28.0,277110.0],["2017-06-26",28.0,29.0,27.3,28.5,131480.0],["2017-06-27",28.5,28.8,28.0,28.4,142500.0],["2017-06-28",28.5,28.5,27.8,28.1,106070.0],["2017-06-29",28.2,28.2,27.1,27.9,58730.0],["2017-06-30",27.9,28.0,27.1,27.3,112250.0],["2017-07-03",27.3,28.0,27.3,27.8,45570.0],["2017-07-05",27.6,27.8,26.2,27.3,170300.0],["2017-07-06",27.3,27.5,26.7,26.9,104520.0],["2017-07-07",27.1,27.3,26.4,26.6,134640.0],["2017-07-10",26.5,26.7,24.9,24.9,72560.0],["2017-07-11",25.2,26.3,25.2,25.4,130650.0],["2017-07-12",25.6,26.0,25.2,25.5,77080.0],["2017-07-13",25.7,25.7,24.2,25.3,117060.0],["2017-07-14",25.4,25.5,24.6,24.7,48040.0],["2017-07-17",24.9,26.5,24.8,26.2,97610.0],["2017-07-18",25.8,26.2,25.6,26.0,47310.0],["2017-07-19",26.0,26.3,25.1,25.6,61840.0],["2017-07-20",25.5,26.0,25.1,25.5,27740.0],["2017-07-21",26.1,26.1,25.3,26.1,69920.0],["2017-07-24",26.2,26.2,25.6,26.1,122280.0],["2017-07-25",26.1,26.1,25.1,25.2,44130.0],["2017-07-26",25.4,25.4,24.6,25.0,27190.0],["2017-07-27",25.2,25.2,23.3,23.5,61610.0],["2017-07-28",23.3,23.7,23.1,23.3,58810.0],["2017-07-31",23.4,24.7,23.0,23.7,71170.0],["2017-08-01",24.0,24.1,23.2,23.3,90270.0],["2017-08-02",22.9,24.2,22.0,23.4,113010.0],["2017-08-03",23.1,24.1,22.6,24.0,75810.0],["2017-08-04",24.4,24.5,23.2,24.1,52570.0],["2017-08-07",24.1,24.5,23.5,24.1,40550.0],["2017-08-08",24.1,24.3,22.2,22.5,124680.0],["2017-08-09",22.6,22.9,22.0,22.2,56250.0],["2017-08-10",22.2,22.4,21.7,21.9,63040.0],["2017-08-11",22.0,22.4,21.4,21.8,44520.0],["2017-08-14",22.3,24.3,21.9,23.5,92970.0],["2017-08-15",23.5,23.9,22.6,22.7,33420.0],["2017-08-16",22.9,23.3,22.5,22.7,37390.0],["2017-08-17",22.7,23.1,22.1,22.1,74470.0],["2017-08-18",21.8,22.9,21.8,22.0,41240.0],["2017-08-21",21.9,23.0,21.9,22.3,37630.0],["2017-08-22",22.6,23.7,22.3,22.7,96110.0],["2017-08-23",22.7,23.5,22.5,23.1,74910.0],["2017-08-24",23.2,23.9,23.2,23.7,35680.0],["2017-08-25",24.0,24.1,22.8,22.9,24680.0],["2017-08-28",23.2,23.8,23.2,23.6,22650.0],["2017-08-29",23.7,24.0,23.3,23.7,38910.0],["2017-08-30",23.9,24.9,23.6,24.6,46830.0],["2017-08-31",24.8,25.8,24.6,25.5,58140.0],["2017-09-01",25.7,25.8,25.1,25.7,65770.0],["2017-09-05",25.6,25.7,24.8,25.0,64360.0],["2017-09-06",25.0,25.5,24.2,24.3,36270.0],["2017-09-07",24.4,25.6,24.2,25.0,70810.0],["2017-09-08",24.9,25.6,24.9,25.3,32160.0],["2017-09-11",25.4,26.0,24.6,25.4,46790.0],["2017-09-12",25.4,25.4,24.3,25.0,57540.0],["2017-09-13",24.8,25.3,24.2,24.4,41370.0],["2017-09-14",24.5,24.8,24.1,24.2,30140.0],["2017-09-15",24.3,25.0,23.7,24.7,114810.0],["2017-09-18",24.8,25.1,24.6,25.0,52670.0],["2017-09-19",24.8,25.0,24.3,24.7,30220.0],["2017-09-20",24.8,24.8,23.4,23.9,99280.0],["2017-09-21",24.3,24.3,23.5,23.8,47310.0],["2017-09-22",23.7,24.0,23.5,23.7,28000.0],["2017-09-25",23.3,23.7,22.8,23.6,109010.0],["2017-09-26",23.9,24.0,23.0,23.2,139730.0],["2017-09-27",23.2,24.5,22.9,23.7,200650.0],["2017-09-28",23.6,24.5,22.9,23.2,291100.0],["2017-09-29",23.4,25.7,23.3,25.4,222050.0],["2017-10-02",29.3,34.2,28.5,33.7,1265700.0],["2017-10-03",34.5,34.8,29.1,32.3,661560.0],["2017-10-04",30.6,37.0,29.5,36.2,428180.0],["2017-10-05",37.7,40.3,36.9,39.0,1336040.0],["2017-10-06",35.2,39.6,35.2,38.8,526240.0],["2017-10-09",39.1,40.6,38.6,39.4,309670.0],["2017-10-10",39.8,40.7,38.7,39.0,235180.0],["2017-10-11",39.1,39.9,38.3,39.3,141140.0],["2017-10-12",39.0,39.5,37.8,38.4,115980.0],["2017-10-13",38.4,38.8,37.2,37.7,387480.0],["2017-10-16",38.0,39.9,37.7,38.7,147940.0],["2017-10-17",38.8,42.9,38.3,42.3,359780.0],["2017-10-18",42.7,43.3,39.9,40.2,171180.0],["2017-10-19",40.1,40.4,38.4,39.7,155950.0],["2017-10-20",40.3,40.3,38.6,38.9,53270.0],["2017-10-23",39.5,40.2,37.5,37.6,89930.0],["2017-10-24",37.5,38.5,36.8,37.8,94170.0],["2017-10-25",38.0,38.0,35.9,37.6,131400.0],["2017-10-26",37.3,39.4,36.8,38.0,152460.0],["2017-10-27",37.7,39.9,37.6,38.2,133590.0],["2017-10-30",37.8,39.3,37.5,38.0,73330.0],["2017-10-31",38.4,38.9,37.0,37.5,64610.0],["2017-11-01",38.0,38.1,36.4,37.3,67710.0],["2017-11-02",37.4,39.0,36.6,38.9,83030.0],["2017-11-03",38.8,40.3,38.1,38.8,120210.0],["2017-11-06",40.4,41.0,37.9,37.9,78670.0],["2017-11-07",38.9,40.0,37.2,38.4,149300.0],["2017-11-08",37.0,39.8,37.0,38.3,88310.0],["2017-11-09",38.1,38.1,36.4,37.4,117560.0],["2017-11-10",37.4,38.7,36.9,38.5,237390.0],["2017-11-13",37.9,38.3,36.5,37.2,66160.0],["2017-11-14",37.0,37.7,36.2,37.4,72280.0],["2017-11-15",37.6,39.0,36.9,37.8,215800.0],["2017-11-16",38.0,39.5,37.7,38.9,63940.0],["2017-11-17",38.7,39.3,38.1,38.2,80080.0],["2017-11-20",38.1,38.5,37.6,38.4,45480.0],["2017-11-21",38.4,39.6,37.6,39.4,76970.0],["2017-11-22",40.0,44.7,40.0,42.5,279010.0],["2017-11-24",42.5,42.7,41.2,42.5,62160.0],["2017-11-27",42.3,43.2,41.6,43.0,101520.0],["2017-11-28",43.6,43.9,41.1,42.1,108410.0],["2017-11-29",41.6,42.7,39.8,40.4,100930.0],["2017-11-30",40.9,41.7,39.9,41.6,200460.0],["2017-12-01",41.9,42.1,39.1,40.9,95270.0],["2017-12-04",41.2,42.1,39.3,39.5,98970.0],["2017-12-05",39.4,39.7,37.1,37.3,112100.0],["2017-12-06",37.1,37.7,36.4,37.3,56840.0],["2017-12-07",37.2,38.8,36.7,38.8,145560.0],["2017-12-08",39.0,40.4,38.8,39.8,158500.0],["2017-12-11",40.0,40.0,36.5,36.8,188580.0],["2017-12-12",36.8,37.5,36.0,36.1,370520.0],["2017-12-13",36.3,38.2,36.1,37.2,125990.0],["2017-12-14",37.1,37.1,35.1,35.7,163680.0],["2017-12-15",36.6,36.9,34.2,35.6,813520.0],["2017-12-18",36.2,36.3,33.6,34.1,180430.0],["2017-12-19",34.0,34.8,33.3,33.5,124100.0],["2017-12-20",34.0,34.0,32.2,33.5,154920.0],["2017-12-21",34.5,35.2,33.8,34.7,97050.0],["2017-12-22",35.2,35.3,34.4,34.9,66190.0],["2017-12-26",34.7,35.6,33.8,35.3,57790.0],["2017-12-27",35.6,38.1,35.4,36.9,300130.0],["2017-12-28",36.8,37.8,36.5,37.8,56900.0],["2017-12-29",38.0,39.7,37.5,38.8,183170.0],["2018-01-02",38.8,39.6,38.3,39.6,117380.0],["2018-01-03",39.6,40.8,39.2,40.5,108660.0],["2018-01-04",40.6,42.6,39.8,41.4,145390.0],["2018-01-05",41.4,41.6,39.5,39.6,167160.0],["2018-01-08",39.9,40.3,38.3,38.5,71860.0],["2018-01-09",38.2,40.5,38.2,40.2,97890.0],["2018-01-10",39.8,41.2,39.0,41.2,68190.0],["2018-01-11",41.3,42.2,40.3,41.6,91580.0],["2018-01-12",41.6,43.0,40.6,40.7,234700.0],["2018-01-16",41.1,41.7,39.0,39.9,153230.0],["2018-01-17",40.3,41.2,39.2,40.9,146910.0],["2018-01-18",40.9,41.5,40.1,40.9,95550.0],["2018-01-19",40.5,42.4,39.8,42.3,139050.0],["2018-01-22",43.0,46.1,42.4,45.4,215740.0],["2018-01-23",45.9,47.1,43.8,44.9,142360.0],["2018-01-24",45.4,45.4,42.1,43.5,102350.0],["2018-01-25",44.2,44.5,42.6,44.1,74090.0],["2018-01-26",44.2,45.0,42.5,43.2,81080.0],["2018-01-29",43.6,43.6,39.1,40.3,272080.0],["2018-01-30",40.3,41.3,38.7,39.9,203020.0],["2018-01-31",40.0,40.7,39.5,40.0,139360.0],["2018-02-01",40.1,41.8,38.9,40.1,232610.0],["2018-02-02",39.7,40.9,38.8,39.7,96650.0],["2018-02-05",39.3,40.5,38.5,38.8,111420.0],["2018-02-06",37.9,40.5,37.8,40.3,91640.0],["2018-02-07",40.0,40.9,39.2,40.8,80720.0],["2018-02-08",40.8,41.2,38.2,38.2,87280.0],["2018-02-09",39.1,39.1,34.9,37.9,186760.0],["2018-02-12",37.9,38.9,37.0,37.8,75600.0],["2018-02-13",37.6,38.0,36.3,36.7,102810.0],["2018-02-14",36.1,38.2,36.0,38.0,93170.0],["2018-02-15",38.1,39.6,37.6,39.5,97550.0],["2018-02-16",39.2,39.9,38.1,38.7,66670.0],["2018-02-20",38.2,39.7,37.3,37.7,97940.0],["2018-02-21",38.0,39.3,37.5,37.8,83770.0],["2018-02-22",38.3,39.0,36.9,37.0,80210.0],["2018-02-23",37.5,37.8,36.2,37.3,61290.0],["2018-02-26",37.7,38.4,37.2,38.2,92990.0],["2018-02-27",37.9,39.5,37.9,37.9,61970.0],["2018-02-28",38.3,39.2,37.4,37.6,122540.0],["2018-03-01",37.5,38.0,36.5,37.0,81790.0],["2018-03-02",36.7,38.6,36.6,38.6,102720.0],["2018-03-05",38.8,39.6,38.3,39.3,75270.0],["2018-03-06",39.8,39.8,38.1,38.7,102680.0],["2018-03-07",38.1,45.4,35.6,44.6,452350.0],["2018-03-08",44.3,45.4,41.3,44.5,225190.0],["2018-03-09",45.0,45.4,44.0,45.0,105840.0],["2018-03-12",44.7,44.7,42.0,42.5,118620.0],["2018-03-13",42.5,43.5,40.9,41.7,119590.0],["2018-03-14",41.7,42.9,41.5,42.7,88680.0],["2018-03-15",43.0,43.2,41.8,42.0,92440.0],["2018-03-16",42.0,42.2,40.6,40.9,180900.0],["2018-03-19",40.8,42.2,40.5,42.0,124910.0],["2018-03-20",42.4,42.5,39.0,39.4,119680.0],["2018-03-21",39.2,41.6,39.0,40.4,149240.0],["2018-03-22",40.1,40.9,38.8,38.9,122120.0],["2018-03-23",39.2,39.7,36.2,37.1,186180.0],["2018-03-26",38.0,38.3,36.2,37.5,141810.0],["2018-03-27",37.8,39.9,36.9,37.7,244730.0],["2018-03-28",38.1,39.3,35.9,37.1,200690.0],["2018-03-29",37.2,38.0,35.1,35.4,236080.0],["2018-04-02",35.4,36.4,34.4,35.3,160360.0],["2018-04-03",33.2,33.4,26.3,30.5,1063830.0],["2018-04-04",31.2,33.4,30.2,33.0,317340.0],["2018-04-05",33.5,34.3,30.8,32.2,276830.0],["2018-04-06",32.2,33.8,30.8,33.3,312500.0],["2018-04-09",34.1,34.9,30.6,31.1,360410.0],["2018-04-10",31.5,33.6,30.5,33.4,194710.0],["2018-04-11",33.0,34.1,31.8,33.5,208310.0],["2018-04-12",33.9,46.8,33.5,39.1,1970810.0],["2018-04-13",38.1,40.5,36.5,39.5,352270.0],["2018-04-16",40.9,41.2,36.5,37.3,335710.0],["2018-04-17",37.2,41.1,36.7,41.1,490250.0],["2018-04-18",42.1,42.8,38.6,38.8,1857100.0],["2018-04-19",38.4,43.8,37.5,40.6,1248560.0],["2018-04-20",41.0,41.9,37.3,38.4,1539830.0],["2018-04-23",38.6,38.9,34.5,36.0,709190.0],["2018-04-24",36.2,38.3,36.0,37.3,245050.0],["2018-04-25",37.4,38.7,36.5,36.9,247950.0],["2018-04-26",37.1,37.6,35.7,36.5,164330.0],["2018-04-27",36.4,36.5,35.5,36.4,143480.0],["2018-04-30",36.3,37.7,36.1,36.1,136100.0],["2018-05-01",36.2,38.1,35.8,37.0,368400.0],["2018-05-02",39.0,40.0,37.7,38.0,385020.0],["2018-05-03",38.0,39.5,37.7,39.0,203330.0],["2018-05-04",39.0,40.0,38.6,38.7,389980.0],["2018-05-07",39.0,40.0,37.7,38.2,188310.0],["2018-05-08",38.3,38.6,35.9,36.7,231430.0],["2018-05-09",36.9,37.9,36.8,37.6,123090.0],["2018-05-10",37.6,38.0,36.9,37.0,163780.0],["2018-05-11",37.3,38.9,37.1,38.9,116830.0],["2018-05-14",39.2,40.0,38.3,39.3,190430.0],["2018-05-15",39.1,39.7,38.4,39.1,101850.0],["2018-05-16",39.4,39.7,39.0,39.7,102200.0],["2018-05-17",39.7,39.9,39.1,39.8,87060.0],["2018-05-18",39.9,41.2,39.2,40.6,215790.0],["2018-05-21",40.4,40.9,39.2,39.7,126560.0],["2018-05-22",39.6,40.4,39.1,39.6,116040.0],["2018-05-23",39.6,40.1,39.3,39.5,115740.0],["2018-05-24",36.7,39.9,36.7,39.5,97610.0],["2018-05-25",39.3,39.8,38.8,39.1,76570.0],["2018-05-29",39.2,39.4,36.3,36.8,191290.0],["2018-05-30",36.8,36.8,33.0,33.2,524410.0],["2018-05-31",33.5,33.7,32.2,32.5,226370.0],["2018-06-01",32.5,32.9,32.3,32.5,154870.0],["2018-06-04",32.6,34.9,31.6,34.4,445400.0],["2018-06-05",34.3,37.8,34.3,37.7,482050.0],["2018-06-06",37.6,38.5,36.4,37.9,302400.0],["2018-06-07",37.6,38.0,35.0,35.2,233660.0],["2018-06-08",35.2,35.8,34.6,35.5,159250.0],["2018-06-11",35.3,35.7,31.5,32.2,701190.0],["2018-06-12",33.9,34.2,32.4,33.0,265390.0],["2018-06-13",33.0,33.4,32.2,32.9,440560.0],["2018-06-14",32.9,33.6,32.0,32.9,346020.0],["2018-06-15",32.8,33.0,31.6,32.0,933580.0],["2018-06-18",31.8,32.4,31.1,31.7,191020.0],["2018-06-19",31.4,31.8,30.6,31.4,172660.0],["2018-06-20",31.7,31.9,30.7,31.6,325330.0],["2018-06-21",31.5,33.3,31.5,31.9,277320.0],["2018-06-22",32.6,32.8,30.2,31.8,736490.0],["2018-06-25",31.5,31.6,29.8,30.4,243390.0],["2018-06-26",30.4,31.3,30.0,30.8,137660.0],["2018-06-27",30.6,30.9,29.1,29.1,206620.0],["2018-06-28",29.3,29.3,28.2,28.5,157640.0],["2018-06-29",28.6,29.3,28.0,28.3,238960.0],["2018-07-02",28.0,29.2,27.6,29.1,99030.0],["2018-07-03",29.0,29.6,28.5,29.4,49470.0],["2018-07-05",29.7,30.8,29.4,30.8,139140.0],["2018-07-06",30.6,31.4,30.2,30.4,84030.0],["2018-07-09",30.8,31.1,29.5,29.8,117140.0],["2018-07-10",30.0,30.2,29.2,29.6,156750.0],["2018-07-11",29.5,29.8,29.0,29.1,61750.0],["2018-07-12",29.1,29.6,28.6,28.7,161210.0],["2018-07-13",29.2,29.3,28.2,28.5,118320.0],["2018-07-16",28.1,28.7,27.6,27.7,179560.0],["2018-07-17",27.8,28.6,27.7,28.3,121760.0],["2018-07-18",28.1,28.2,27.7,27.7,46160.0],["2018-07-19",28.5,30.5,27.8,29.8,263030.0],["2018-07-20",29.8,31.2,29.5,31.0,281600.0],["2018-07-23",30.8,32.2,30.6,31.6,266940.0],["2018-07-24",31.7,32.5,29.7,29.9,262700.0],["2018-07-25",29.8,30.6,29.0,29.7,435850.0],["2018-07-26",29.7,29.9,28.3,28.9,143140.0],["2018-07-27",29.1,29.2,28.0,28.1,155900.0],["2018-07-30",28.5,28.5,27.3,27.8,213360.0],["2018-07-31",28.0,28.7,27.3,28.2,146580.0],["2018-08-01",28.0,29.1,27.9,28.5,151300.0],["2018-08-02",28.6,28.9,27.9,28.1,150070.0],["2018-08-03",28.1,28.2,26.5,26.5,169590.0],["2018-08-06",26.7,27.6,26.6,27.5,105560.0],["2018-08-07",27.6,27.9,26.8,27.4,99330.0],["2018-08-08",27.3,27.5,26.5,26.8,158290.0],["2018-08-09",29.5,31.4,28.7,30.2,500990.0],["2018-08-10",30.2,30.5,27.9,27.9,225630.0],["2018-08-13",27.9,28.3,27.5,27.7,135790.0],["2018-08-14",27.8,28.5,27.2,27.6,99810.0],["2018-08-15",27.7,27.7,26.4,27.0,132800.0],["2018-08-16",27.0,27.5,26.6,27.0,88210.0],["2018-08-17",26.9,26.9,25.8,26.2,159870.0],["2018-08-20",26.8,27.0,25.6,26.0,144480.0],["2018-08-21",26.1,26.8,25.9,26.8,132750.0],["2018-08-22",28.0,29.0,27.8,28.2,184090.0],["2018-08-23",28.4,28.7,27.6,28.0,166860.0],["2018-08-24",28.0,28.5,27.5,28.1,83450.0],["2018-08-27",30.7,30.7,28.6,28.7,481660.0],["2018-08-28",29.6,33.0,29.6,32.5,1046000.0],["2018-08-29",32.6,32.9,31.3,32.5,339850.0],["2018-08-30",32.3,33.5,32.1,33.1,287740.0],["2018-08-31",32.8,35.7,32.8,34.1,504040.0],["2018-09-04",36.4,36.5,33.7,34.3,305400.0],["2018-09-05",34.5,34.6,32.6,32.7,219170.0],["2018-09-06",32.7,33.6,31.8,32.0,243150.0],["2018-09-07",31.8,32.8,31.8,32.0,143880.0],["2018-09-10",32.5,33.2,31.4,32.8,230890.0],["2018-09-11",32.7,32.8,31.8,32.0,200610.0],["2018-09-12",31.8,32.2,30.6,31.1,257100.0],["2018-09-13",32.0,32.0,30.8,31.9,261470.0],["2018-09-14",31.8,32.7,31.5,32.1,205260.0],["2018-09-17",32.0,35.9,32.0,34.1,619740.0],["2018-09-18",33.8,35.4,32.8,35.2,311360.0],["2018-09-19",35.1,36.4,33.9,35.9,312950.0],["2018-09-20",36.0,36.0,32.6,33.2,580010.0],["2018-09-21",33.2,33.7,32.0,32.4,469800.0],["2018-09-24",32.2,33.1,31.8,33.0,187030.0],["2018-09-25",32.9,33.8,32.2,32.4,156670.0],["2018-09-26",32.4,33.3,30.5,30.8,364450.0],["2018-09-27",31.0,31.2,30.2,30.6,331290.0],["2018-09-28",30.6,32.5,30.2,32.1,312510.0],["2018-10-01",32.1,33.2,31.2,31.4,261240.0],["2018-10-02",31.3,31.8,30.7,31.5,222650.0],["2018-10-03",31.5,32.9,31.1,32.1,164430.0],["2018-10-04",32.1,35.5,31.6,33.5,868650.0],["2018-10-05",33.8,35.7,32.7,33.6,325270.0],["2018-10-08",33.7,34.0,31.3,32.4,290900.0],["2018-10-09",32.5,33.0,30.9,31.6,304310.0],["2018-10-10",31.4,31.9,30.2,30.5,213190.0],["2018-10-11",30.7,31.9,30.5,31.0,218700.0],["2018-10-12",31.2,31.5,30.3,31.0,104620.0],["2018-10-15",31.1,31.2,30.0,30.1,237520.0],["2018-10-16",30.1,32.0,30.0,31.9,186800.0],["2018-10-17",31.7,31.7,30.5,31.6,83960.0],["2018-10-18",31.6,31.8,30.2,30.5,222520.0],["2018-10-19",30.5,31.2,29.8,29.8,125530.0],["2018-10-22",30.1,30.3,28.8,29.1,133700.0],["2018-10-23",28.7,29.9,27.8,28.9,171940.0],["2018-10-24",29.1,30.1,27.3,27.3,289850.0],["2018-10-25",27.5,29.6,27.5,28.7,226180.0],["2018-10-26",28.3,29.0,27.3,28.4,153560.0],["2018-10-29",29.7,29.9,27.6,28.2,188410.0],["2018-10-30",28.0,29.3,27.5,28.0,118330.0],["2018-10-31",28.2,29.2,28.1,28.7,196580.0],["2018-11-01",28.8,30.2,28.7,29.5,216070.0],["2018-11-02",29.7,30.6,29.3,30.3,106380.0],["2018-11-05",30.4,30.4,29.2,29.3,180660.0],["2018-11-06",29.4,30.2,28.8,28.9,123040.0],["2018-11-07",29.9,32.9,29.5,31.4,440370.0],["2018-11-08",31.4,31.6,30.4,30.8,162480.0],["2018-11-09",30.7,31.0,27.8,28.5,264600.0],["2018-11-12",28.5,28.6,26.8,27.0,145620.0],["2018-11-13",27.3,28.1,26.7,26.9,146320.0],["2018-11-14",27.2,27.5,25.8,26.0,181110.0],["2018-11-15",25.9,27.7,25.8,27.5,136700.0],["2018-11-16",27.1,28.8,26.8,28.6,152000.0],["2018-11-19",28.3,28.3,26.5,26.7,195430.0],["2018-11-20",26.2,27.4,26.2,26.8,93800.0],["2018-11-21",27.0,27.8,26.5,27.6,89480.0],["2018-11-23",27.4,28.4,27.2,27.5,49160.0],["2018-11-26",27.7,28.3,27.0,27.4,149230.0],["2018-11-27",27.3,27.7,26.6,26.7,134370.0],["2018-11-28",27.0,28.5,26.5,28.2,259450.0],["2018-11-29",27.7,28.6,27.5,27.9,128750.0],["2018-11-30",28.0,28.6,26.8,28.3,231660.0],["2018-12-03",29.0,31.5,28.2,30.8,809800.0],["2018-12-04",30.6,31.6,28.7,28.7,421050.0],["2018-12-06",28.2,28.5,27.5,28.2,193750.0],["2018-12-07",28.3,28.4,27.0,27.1,193630.0],["2018-12-10",27.0,27.6,26.6,27.5,206530.0],["2018-12-11",27.9,28.0,27.1,27.6,91820.0],["2018-12-12",28.0,29.1,27.9,28.5,127850.0],["2018-12-13",28.8,29.0,27.4,27.6,197970.0],["2018-12-14",27.5,28.7,27.2,27.3,209180.0],["2018-12-17",27.3,28.5,26.9,27.0,283540.0],["2018-12-18",27.7,27.7,25.6,25.7,209860.0],["2018-12-19",25.8,26.9,24.5,24.9,193620.0],["2018-12-20",24.9,25.2,23.8,24.0,162730.0],["2018-12-21",24.0,24.0,21.3,21.4,322310.0],["2018-12-24",21.1,21.5,20.3,20.8,182310.0],["2018-12-26",20.9,21.6,19.6,21.5,840440.0],["2018-12-27",21.0,22.7,20.6,22.3,399930.0],["2018-12-28",22.1,22.9,21.5,22.4,215400.0],["2018-12-31",22.7,23.6,22.2,23.0,230090.0],["2019-01-02",22.7,23.6,22.2,23.6,354790.0],["2019-01-03",23.5,24.2,21.5,21.7,318680.0],["2019-01-04",22.3,23.8,21.9,23.6,358050.0],["2019-01-07",23.1,25.0,23.1,24.8,323440.0],["2019-01-08",24.5,24.8,22.9,24.0,216180.0],["2019-01-09",24.0,24.5,23.4,23.9,125510.0],["2019-01-10",23.9,23.9,22.6,23.0,295240.0],["2019-01-11",23.1,23.4,21.8,22.0,172700.0],["2019-01-14",21.9,22.4,21.3,21.3,205840.0],["2019-01-15",21.5,22.0,20.7,22.0,147050.0],["2019-01-16",21.8,22.8,21.3,21.4,178330.0],["2019-01-17",21.5,21.7,20.8,21.0,141380.0],["2019-01-18",21.1,21.9,20.5,20.9,737400.0],["2019-01-22",21.0,21.1,19.9,20.2,239040.0],["2019-01-23",21.7,22.0,19.7,20.0,563580.0],["2019-01-24",20.2,21.0,20.0,20.9,291950.0],["2019-01-25",21.1,21.4,20.7,21.3,338730.0],["2019-01-28",21.2,21.3,20.3,20.8,188510.0],["2019-01-29",21.0,21.0,20.2,20.4,209140.0],["2019-01-30",20.3,21.8,20.1,21.7,280070.0],["2019-01-31",21.8,22.1,21.2,21.6,114390.0],["2019-02-01",21.7,22.5,21.5,22.4,229330.0],["2019-02-04",22.6,22.6,21.7,22.0,167700.0],["2019-02-05",22.0,23.4,21.8,22.4,236710.0],["2019-02-06",22.5,23.1,22.0,23.0,143920.0],["2019-02-07",22.9,23.1,22.1,22.2,152960.0],["2019-02-08",22.1,22.4,21.3,21.6,324190.0],["2019-02-11",21.9,22.2,21.4,21.9,130910.0],["2019-02-12",22.2,22.7,21.9,22.5,182180.0],["2019-02-13",22.6,23.0,22.3,22.6,111030.0],["2019-02-14",22.5,22.9,22.2,22.7,95940.0],["2019-02-15",22.9,24.2,22.4,24.0,129850.0],["2019-02-19",24.0,25.3,23.6,23.9,119460.0],["2019-02-20",23.8,24.0,23.0,23.5,62790.0],["2019-02-21",23.8,24.0,23.3,23.6,67720.0],["2019-02-22",23.7,24.0,23.2,23.5,110570.0],["2019-02-25",23.9,24.4,23.0,23.6,176370.0],["2019-02-26",23.4,23.6,22.5,22.5,311010.0],["2019-02-27",22.5,23.3,22.3,22.6,134340.0],["2019-02-28",22.7,23.3,21.6,21.9,252420.0],["2019-03-01",21.8,22.4,20.0,22.4,353360.0],["2019-03-04",22.3,22.8,21.7,22.1,164490.0],["2019-03-05",22.2,22.5,21.9,22.2,191500.0],["2019-03-06",22.1,22.2,21.2,21.4,160000.0],["2019-03-07",21.6,22.6,21.4,22.2,179450.0],["2019-03-08",22.1,22.4,21.5,21.7,140890.0],["2019-03-11",21.9,23.9,21.8,23.9,211830.0],["2019-03-12",23.6,24.1,23.1,23.3,156710.0],["2019-03-13",23.4,23.6,23.1,23.4,109100.0],["2019-03-14",23.2,23.7,22.8,23.0,141850.0],["2019-03-15",23.0,24.2,22.6,24.2,319360.0],["2019-03-18",24.0,25.8,24.0,25.7,249420.0],["2019-03-19",25.8,25.8,24.7,25.6,121010.0],["2019-03-20",25.7,26.8,25.5,25.7,224380.0],["2019-03-21",25.7,26.8,25.4,26.5,167770.0],["2019-03-22",26.4,26.5,24.4,24.5,171250.0],["2019-03-25",24.6,25.2,24.1,24.8,131200.0],["2019-03-26",25.0,25.2,23.9,24.8,155490.0],["2019-03-27",24.7,24.7,23.3,24.3,172520.0],["2019-03-28",24.3,25.0,24.2,24.7,65890.0],["2019-03-29",24.9,25.7,24.7,25.7,128960.0],["2019-04-01",25.9,26.2,24.1,24.2,251650.0],["2019-04-02",24.2,24.7,24.0,24.1,87080.0],["2019-04-03",24.2,25.0,23.7,24.7,120550.0],["2019-04-04",24.7,25.3,24.4,24.5,94890.0],["2019-04-05",24.6,25.3,24.4,25.3,81080.0],["2019-04-08",25.1,25.9,24.8,25.0,89130.0],["2019-04-09",25.0,25.4,23.7,23.8,148380.0],["2019-04-10",23.9,24.6,23.9,24.5,125760.0],["2019-04-11",24.5,24.8,23.9,23.9,96110.0],["2019-04-12",24.3,25.0,23.8,24.7,189190.0],["2019-04-15",24.5,24.9,23.9,24.2,87020.0],["2019-04-16",24.3,24.9,24.1,24.8,104000.0],["2019-04-17",24.9,24.9,23.1,23.2,199100.0],["2019-04-18",23.2,23.9,22.2,23.7,205760.0],["2019-04-22",23.6,23.9,22.2,22.5,241910.0],["2019-04-23",22.4,23.7,21.7,23.5,265790.0],["2019-04-24",23.5,23.7,22.6,23.0,103330.0],["2019-04-25",22.9,23.3,22.5,22.8,84730.0],["2019-04-26",22.7,23.4,22.4,23.4,73320.0],["2019-04-29",23.3,23.8,22.8,22.8,84980.0],["2019-04-30",23.1,23.3,22.1,22.3,260460.0],["2019-05-01",22.5,23.0,22.1,22.1,109470.0],["2019-05-02",22.1,22.7,21.8,22.6,95690.0],["2019-05-03",22.8,23.2,22.3,23.0,103580.0],["2019-05-06",22.6,23.9,22.3,23.8,96520.0],["2019-05-07",23.7,24.2,23.0,23.2,126090.0],["2019-05-08",23.6,23.8,22.3,22.5,391790.0],["2019-05-09",22.4,23.0,21.6,22.4,269920.0],["2019-05-10",22.3,23.5,21.8,22.2,179730.0],["2019-05-13",21.9,22.4,21.4,21.5,222170.0],["2019-05-14",21.6,22.1,21.3,21.7,164310.0],["2019-05-15",21.5,22.1,21.3,22.1,112690.0],["2019-05-16",22.1,22.5,21.6,21.9,136980.0],["2019-05-17",21.5,22.6,21.5,21.5,198560.0],["2019-05-20",21.5,21.8,20.4,20.4,324960.0],["2019-05-21",20.8,21.6,20.6,21.6,112530.0],["2019-05-22",21.4,21.8,20.4,20.5,149440.0],["2019-05-23",20.3,20.7,19.8,20.2,176230.0],["2019-05-24",21.1,22.6,20.7,21.4,165410.0],["2019-05-28",21.6,21.6,20.7,20.9,146320.0],["2019-05-29",20.6,21.6,20.3,21.3,245030.0],["2019-05-30",21.2,21.5,20.8,21.3,127860.0],["2019-05-31",20.9,21.8,20.7,21.3,121890.0],["2019-06-03",21.4,21.8,20.9,21.4,136340.0],["2019-06-04",21.6,21.8,21.0,21.8,126390.0],["2019-06-05",21.9,21.9,20.8,21.0,107110.0],["2019-06-06",20.9,21.2,20.1,20.3,129110.0],["2019-06-07",20.5,21.2,20.2,21.0,79240.0],["2019-06-10",21.0,21.5,20.7,20.7,90460.0],["2019-06-11",20.9,21.0,20.0,20.3,143240.0],["2019-06-12",20.4,20.7,20.2,20.5,59760.0],["2019-06-13",20.8,21.2,20.5,21.2,97730.0],["2019-06-14",21.0,21.3,20.5,20.6,140900.0],["2019-06-17",20.6,22.6,20.5,22.3,187890.0],["2019-06-18",22.3,23.7,22.2,23.4,157770.0],["2019-06-19",23.5,23.5,22.4,22.9,60300.0],["2019-06-20",23.1,23.7,22.6,22.7,65070.0],["2019-06-21",22.5,23.2,22.1,23.0,330450.0],["2019-06-24",22.9,23.0,22.0,22.1,75460.0],["2019-06-25",22.1,22.7,21.8,22.2,214700.0],["2019-06-26",22.3,24.1,22.3,23.6,144160.0],["2019-06-27",23.6,24.5,22.9,24.5,95740.0],["2019-06-28",24.5,26.1,23.6,26.1,258290.0],["2019-07-01",26.7,26.9,25.1,25.3,221110.0],["2019-07-02",25.5,25.5,24.3,24.8,127640.0],["2019-07-03",25.0,26.1,25.0,25.9,55920.0],["2019-07-05",25.8,26.2,25.5,25.6,85600.0],["2019-07-08",25.7,25.9,25.1,25.6,55270.0],["2019-07-09",25.4,26.2,25.4,26.2,110950.0],["2019-07-10",26.3,26.5,25.4,25.7,90660.0],["2019-07-11",26.0,26.4,25.2,25.3,76350.0],["2019-07-12",25.2,25.7,24.7,25.2,71880.0],["2019-07-15",25.2,25.5,24.9,25.1,48370.0],["2019-07-16",25.0,25.7,25.0,25.0,72260.0],["2019-07-17",25.0,25.4,24.8,24.9,59680.0],["2019-07-18",24.7,25.0,24.2,24.9,92670.0],["2019-07-19",24.5,25.0,24.0,24.1,61090.0],["2019-07-22",24.1,24.7,23.8,24.3,96490.0],["2019-07-23",24.4,24.4,23.8,24.1,85550.0],["2019-07-24",24.0,24.7,23.5,24.5,67090.0],["2019-07-25",24.1,24.2,22.9,22.9,87610.0],["2019-07-26",22.8,22.9,22.3,22.7,108950.0],["2019-07-29",22.6,23.1,22.1,22.7,82120.0],["2019-07-30",22.4,23.1,22.0,23.0,92030.0],["2019-07-31",23.1,23.9,22.8,22.8,190750.0],["2019-08-01",22.8,23.3,22.4,22.8,113280.0],["2019-08-02",22.6,22.9,21.3,21.5,94340.0],["2019-08-05",21.1,21.4,20.6,21.0,118720.0],["2019-08-06",21.5,22.2,20.5,21.7,115320.0],["2019-08-07",22.3,23.2,21.4,22.7,111940.0],["2019-08-08",22.8,22.9,21.7,22.1,70170.0],["2019-08-09",22.0,22.3,20.9,21.4,101120.0],["2019-08-12",21.2,21.6,20.6,20.6,87640.0],["2019-08-13",20.7,21.2,19.5,20.1,215960.0],["2019-08-14",19.8,20.4,19.6,19.6,143420.0],["2019-08-15",19.8,19.9,19.0,19.2,110480.0],["2019-08-16",19.2,19.8,18.7,19.4,158490.0],["2019-08-19",19.5,20.4,19.2,19.9,98800.0],["2019-08-20",19.9,20.3,19.2,19.3,72720.0],["2019-08-21",19.5,19.7,19.1,19.4,89450.0],["2019-08-22",19.5,19.5,19.0,19.0,73340.0],["2019-08-23",19.0,19.3,17.7,17.8,109690.0],["2019-08-26",18.3,18.4,17.7,18.1,84040.0],["2019-08-27",18.4,18.5,17.2,17.4,117350.0],["2019-08-28",17.3,18.3,17.3,17.9,70930.0],["2019-08-29",18.1,18.2,17.5,18.0,113410.0],["2019-08-30",18.1,18.1,16.9,16.9,106920.0],["2019-09-03",16.9,17.1,16.2,16.3,254120.0],["2019-09-04",16.6,17.5,16.0,17.4,186090.0],["2019-09-05",17.5,18.0,17.2,17.7,71240.0],["2019-09-06",17.6,17.6,16.8,16.8,162050.0],["2019-09-09",16.8,17.4,16.6,17.3,83180.0],["2019-09-10",17.1,18.4,16.9,18.3,137040.0],["2019-09-11",18.5,18.7,18.1,18.3,136980.0],["2019-09-12",18.3,18.3,16.1,16.5,392990.0],["2019-09-13",16.8,17.2,16.2,16.5,161920.0],["2019-09-16",16.5,17.0,16.1,16.8,173000.0],["2019-09-17",16.6,17.2,16.4,16.6,78860.0],["2019-09-18",16.6,17.0,16.5,17.0,118500.0],["2019-09-19",17.0,17.4,16.6,17.1,113570.0],["2019-09-20",17.0,17.3,16.6,16.9,664440.0],["2019-09-23",16.9,17.5,16.6,17.5,127600.0],["2019-09-24",17.4,17.4,16.3,17.0,117070.0],["2019-09-25",17.1,17.3,16.6,17.1,77360.0],["2019-09-26",17.9,18.7,16.8,17.7,244070.0],["2019-09-27",18.0,19.3,17.5,18.3,137690.0],["2019-09-30",18.6,18.9,17.7,18.7,154340.0],["2019-10-01",18.9,19.4,17.2,17.3,238020.0],["2019-10-02",17.5,17.5,16.6,17.0,99440.0],["2019-10-03",17.0,17.3,16.7,17.1,83210.0],["2019-10-04",17.2,17.5,16.3,17.2,88000.0],["2019-10-07",17.1,17.3,16.6,16.9,58460.0],["2019-10-08",16.6,16.7,16.1,16.3,71450.0],["2019-10-09",16.5,16.5,16.0,16.1,67920.0],["2019-10-10",16.1,16.7,16.0,16.6,54700.0],["2019-10-11",16.8,17.2,16.5,16.6,106000.0],["2019-10-14",16.5,17.2,16.3,16.6,70070.0],["2019-10-15",16.7,17.2,16.6,16.9,277480.0],["2019-10-16",16.9,17.3,16.3,16.4,272210.0],["2019-10-17",16.5,16.7,15.9,16.0,509130.0],["2019-10-18",16.1,16.5,15.6,16.4,173510.0],["2019-10-21",16.4,17.0,15.9,16.8,92390.0],["2019-10-22",16.7,17.3,16.5,16.9,63950.0],["2019-10-23",17.0,18.7,16.1,17.5,257740.0],["2019-10-24",17.7,20.9,17.4,20.5,284440.0],["2019-10-25",20.6,21.2,19.9,21.0,151330.0],["2019-10-28",21.4,23.1,20.5,23.1,181700.0],["2019-10-29",23.0,23.0,21.5,21.7,156940.0],["2019-10-30",21.8,21.9,20.8,21.4,167620.0],["2019-10-31",21.2,21.5,20.2,20.5,88260.0],["2019-11-01",20.5,22.2,20.4,21.6,233150.0],["2019-11-04",22.0,22.4,21.3,21.5,85410.0],["2019-11-05",21.6,22.3,21.5,21.7,77400.0],["2019-11-06",22.1,23.6,20.4,21.1,147610.0],["2019-11-07",21.4,21.8,21.1,21.2,75810.0],["2019-11-08",20.8,22.7,20.8,22.5,111050.0],["2019-11-11",22.5,23.4,21.7,23.1,91840.0],["2019-11-12",23.2,24.1,22.6,22.7,131540.0],["2019-11-13",22.5,24.0,22.5,23.4,107140.0],["2019-11-14",23.5,23.8,22.6,22.9,70100.0],["2019-11-15",23.2,24.0,22.9,23.4,126870.0],["2019-11-18",23.5,24.1,22.2,22.5,119230.0],["2019-11-19",22.6,23.0,22.4,22.7,83090.0],["2019-11-20",22.5,23.9,22.5,23.5,119110.0],["2019-11-21",23.6,23.7,22.1,22.4,175750.0],["2019-11-22",22.7,23.3,22.5,23.0,72990.0],["2019-11-25",23.3,23.8,22.9,23.3,194920.0],["2019-11-26",23.5,24.5,22.7,24.3,216020.0],["2019-11-27",24.3,24.4,23.4,23.7,94960.0],["2019-11-29",23.3,23.6,22.3,22.4,112700.0],["2019-12-02",22.4,22.8,21.8,21.8,97140.0],["2019-12-03",21.5,22.2,21.0,22.2,100390.0],["2019-12-04",22.2,22.4,21.1,21.4,167160.0],["2019-12-05",21.4,21.7,20.3,20.4,140020.0],["2019-12-06",20.6,21.8,20.4,21.7,131010.0],["2019-12-09",21.2,22.3,21.2,21.6,95600.0],["2019-12-10",21.4,22.5,21.3,22.5,96170.0],["2019-12-11",22.5,22.9,22.3,22.8,117680.0],["2019-12-12",22.6,23.0,22.2,22.6,105950.0],["2019-12-13",22.7,23.6,22.0,22.3,131510.0],["2019-12-16",22.4,22.4,21.5,21.9,102760.0],["2019-12-17",22.2,22.2,21.3,21.8,111240.0],["2019-12-18",21.5,21.8,20.2,20.4,365870.0],["2019-12-19",20.3,20.6,19.7,20.5,121340.0],["2019-12-20",20.5,21.1,20.1,21.1,203190.0],["2019-12-23",21.2,21.7,20.6,21.4,183330.0],["2019-12-24",21.6,21.6,21.2,21.4,56180.0],["2019-12-26",21.4,21.7,20.9,21.0,119970.0],["2019-12-27",21.0,21.2,20.2,20.8,126050.0],["2019-12-30",20.6,21.1,20.2,21.0,168240.0],["2019-12-31",21.2,21.8,20.9,21.4,243810.0],["2020-01-02",21.6,21.6,20.1,20.2,301110.0],["2020-01-03",20.3,20.7,19.8,20.5,163970.0],["2020-01-06",20.5,21.1,20.1,21.0,75560.0],["2020-01-07",20.9,21.4,20.5,21.2,86180.0],["2020-01-08",21.2,21.6,20.9,21.6,111590.0],["2020-01-09",21.9,22.0,21.3,21.6,92350.0],["2020-01-10",21.4,21.7,20.8,20.8,104440.0],["2020-01-13",20.9,21.9,20.5,21.7,213860.0],["2020-01-14",21.7,26.8,21.3,26.2,553230.0],["2020-01-15",26.2,27.5,25.6,27.2,371890.0],["2020-01-16",27.6,31.0,27.4,29.9,534790.0],["2020-01-17",31.0,31.0,28.1,28.8,319100.0],["2020-01-21",28.9,30.5,28.7,30.0,206020.0],["2020-01-22",30.0,30.1,27.1,27.2,358590.0],["2020-01-23",27.3,27.4,25.8,26.5,169080.0],["2020-01-24",26.6,26.7,24.7,25.2,116680.0],["2020-01-27",23.9,25.3,23.9,24.6,157520.0],["2020-01-28",24.7,25.1,23.8,24.9,146360.0],["2020-01-29",25.1,25.1,23.9,24.1,111700.0],["2020-01-30",23.9,24.2,22.8,23.4,99150.0],["2020-01-31",23.1,23.3,22.3,22.6,158070.0],["2020-02-03",22.7,23.8,22.5,23.4,207690.0],["2020-02-04",23.6,24.3,23.2,24.0,95380.0],["2020-02-05",23.8,25.7,23.8,25.4,158720.0],["2020-02-06",25.7,25.7,23.9,24.2,108080.0],["2020-02-07",24.2,24.2,22.9,23.0,86850.0],["2020-02-10",23.0,23.5,22.6,23.0,60990.0],["2020-02-11",23.2,23.5,22.8,23.0,179180.0],["2020-02-12",23.2,23.7,22.7,23.5,70380.0],["2020-02-13",23.3,23.5,22.5,22.5,64940.0],["2020-02-14",22.5,22.7,21.9,22.2,78610.0],["2020-02-18",22.1,23.5,21.9,22.5,101690.0],["2020-02-19",22.6,23.6,22.6,23.1,63800.0],["2020-02-20",23.5,23.8,22.4,23.1,98030.0],["2020-02-21",23.2,23.5,22.7,23.0,61730.0],["2020-02-24",22.4,22.5,21.5,22.0,97360.0],["2020-02-25",22.1,22.2,21.0,21.5,148560.0],["2020-02-26",21.8,22.3,21.2,21.7,89290.0],["2020-02-27",21.7,21.9,20.4,20.4,123730.0],["2020-02-28",20.0,21.5,19.0,21.2,174990.0],["2020-03-02",21.5,21.7,20.6,21.6,237950.0],["2020-03-03",21.2,22.2,21.0,21.8,260890.0],["2020-03-04",22.1,23.3,22.0,23.3,118140.0],["2020-03-05",23.0,23.3,22.2,22.4,239710.0],["2020-03-06",22.0,22.8,21.7,22.2,79540.0],["2020-03-09",20.1,21.3,19.6,19.7,100490.0],["2020-03-10",20.7,20.9,19.3,20.0,87980.0],["2020-03-11",19.7,20.0,17.9,18.1,144690.0],["2020-03-12",16.5,17.0,14.8,15.7,152620.0],["2020-03-13",16.8,17.1,14.4,16.3,172440.0],["2020-03-16",14.9,15.9,14.6,14.6,154270.0],["2020-03-17",15.0,15.7,14.0,14.6,183800.0],["2020-03-18",14.6,14.8,12.5,12.7,143310.0],["2020-03-19",13.1,14.2,12.3,14.1,114270.0],["2020-03-20",14.2,15.1,13.2,13.2,170790.0],["2020-03-23",13.6,14.6,12.6,14.3,170900.0],["2020-03-24",15.1,15.7,14.5,15.5,94050.0],["2020-03-25",15.7,15.9,14.4,15.1,142550.0],["2020-03-26",15.2,16.3,14.8,16.0,115520.0],["2020-03-27",15.5,16.4,14.4,15.7,132330.0],["2020-03-30",15.6,15.7,14.6,15.3,110730.0],["2020-03-31",15.3,15.9,14.8,15.6,161960.0],["2020-04-01",15.6,15.6,14.0,14.1,85940.0],["2020-04-02",13.9,14.6,13.6,14.3,61730.0],["2020-04-03",14.3,14.7,13.6,14.4,93780.0],["2020-04-06",15.1,15.9,14.6,15.9,109160.0],["2020-04-07",16.2,16.9,15.7,16.4,123640.0],["2020-04-08",17.1,17.1,16.1,16.9,86430.0],["2020-04-09",17.2,17.9,16.7,17.7,94200.0],["2020-04-13",17.9,18.0,16.8,17.4,81350.0],["2020-04-14",17.6,18.6,17.6,18.4,64820.0],["2020-04-15",18.3,18.4,16.5,16.7,106530.0],["2020-04-16",17.0,17.2,16.0,16.3,113550.0],["2020-04-17",17.0,17.2,16.1,16.6,239290.0],["2020-04-20",16.6,17.1,16.0,16.1,286620.0],["2020-04-21",15.9,16.2,14.8,15.2,273050.0],["2020-04-22",15.5,15.6,14.5,14.7,176380.0],["2020-04-23",14.9,16.2,14.9,15.4,295690.0],["2020-04-24",15.5,15.7,15.0,15.6,228770.0],["2020-04-27",15.9,17.8,15.5,16.9,381060.0],["2020-04-28",17.2,18.1,16.6,17.6,250560.0],["2020-04-29",18.4,19.0,17.9,18.2,349950.0],["2020-04-30",18.8,19.1,17.5,17.9,168290.0],["2020-05-01",17.7,17.7,16.4,17.1,113650.0],["2020-05-04",17.6,18.8,17.0,18.5,119970.0],["2020-05-05",19.0,20.2,18.6,19.6,243950.0],["2020-05-06",20.1,20.3,17.0,18.1,207160.0],["2020-05-07",18.3,18.5,17.3,18.3,81020.0],["2020-05-08",18.4,18.5,17.8,18.0,63920.0],["2020-05-11",17.8,19.4,17.4,19.0,121130.0],["2020-05-12",19.6,20.5,18.7,18.9,139040.0],["2020-05-13",19.2,19.6,17.5,18.1,181780.0],["2020-05-14",18.0,18.0,17.1,17.5,80020.0],["2020-05-15",17.6,18.2,17.2,17.7,120360.0],["2020-05-18",18.6,19.9,18.4,19.5,131320.0],["2020-05-19",19.5,20.2,19.0,19.1,92170.0],["2020-05-20",19.0,20.2,19.0,19.8,140910.0],["2020-05-21",19.9,19.9,18.3,18.4,163190.0],["2020-05-22",18.5,19.0,18.1,18.2,139970.0],["2020-05-26",19.0,19.8,18.6,19.8,162520.0],["2020-05-27",19.9,20.5,19.1,20.4,205130.0],["2020-05-28",20.8,21.0,20.0,20.3,141080.0],["2020-05-29",20.1,20.3,19.0,19.6,141460.0],["2020-06-01",19.5,20.0,19.1,19.3,112370.0],["2020-06-02",19.6,19.8,19.2,19.7,69540.0],["2020-06-03",19.8,20.0,18.4,18.7,263440.0],["2020-06-04",19.2,19.7,18.6,18.9,118770.0],["2020-06-05",19.0,19.9,18.8,19.2,183760.0],["2020-06-08",19.7,21.5,19.4,20.5,224420.0],["2020-06-09",20.6,20.8,19.4,19.4,158350.0],["2020-06-10",19.7,20.3,19.3,19.4,129860.0],["2020-06-11",19.0,19.4,17.6,17.9,212780.0],["2020-06-12",18.8,18.9,17.5,18.0,114850.0],["2020-06-15",17.8,18.6,17.5,18.6,102350.0],["2020-06-16",19.2,19.3,18.5,19.2,109420.0],["2020-06-17",19.2,19.3,18.7,18.8,66100.0],["2020-06-18",18.8,19.2,17.8,18.0,331260.0],["2020-06-19",18.4,19.1,17.8,18.0,491300.0],["2020-06-22",18.2,18.9,17.4,18.7,201380.0],["2020-06-23",18.2,19.8,18.2,19.0,286320.0],["2020-06-24",18.4,19.5,18.3,18.5,270530.0],["2020-06-25",18.1,20.3,18.1,20.3,419840.0],["2020-06-26",19.7,20.2,18.0,18.4,344340.0],["2020-06-29",18.2,18.6,17.9,18.0,138740.0],["2020-06-30",18.0,18.3,17.7,18.3,182860.0],["2020-07-01",18.4,18.4,17.7,17.8,248450.0],["2020-07-02",18.0,19.2,17.8,19.1,195100.0],["2020-07-06",19.7,19.7,18.7,19.2,157910.0],["2020-07-07",18.7,19.6,18.6,19.0,129510.0],["2020-07-08",18.8,19.6,18.5,19.6,151000.0],["2020-07-09",19.7,21.3,17.9,18.2,333470.0],["2020-07-10",17.9,18.5,17.7,17.8,156610.0],["2020-07-13",20.6,24.8,19.2,21.6,1238870.0],["2020-07-14",32.0,52.4,31.6,41.3,25850860.0],["2020-07-15",38.0,38.9,30.2,32.8,3430300.0],["2020-07-16",30.4,36.7,30.1,32.8,1500850.0],["2020-07-17",32.9,34.8,31.2,32.4,967670.0],["2020-07-20",33.0,34.0,30.8,31.0,554880.0],["2020-07-21",31.3,31.5,27.8,29.0,871180.0],["2020-07-22",28.0,28.7,27.2,27.3,373200.0],["2020-07-23",27.7,29.0,25.6,26.5,452180.0],["2020-07-24",26.6,27.2,25.1,26.3,384920.0],["2020-07-27",27.7,28.8,25.4,26.0,593860.0],["2020-07-28",25.9,26.1,25.0,25.0,375980.0],["2020-07-29",25.1,25.2,22.9,23.4,484480.0],["2020-07-30",23.2,24.9,22.9,24.2,403880.0],["2020-07-31",24.6,24.6,22.3,23.0,376920.0],["2020-08-03",23.3,24.9,22.6,24.3,312420.0],["2020-08-04",24.6,24.9,23.4,24.6,680180.0],["2020-08-05",28.5,29.2,24.5,25.2,1017190.0],["2020-08-06",25.0,25.4,23.8,24.6,396250.0],["2020-08-07",24.4,25.9,23.8,25.8,327660.0],["2020-08-10",25.4,27.5,25.2,26.0,396800.0],["2020-08-11",26.6,27.1,25.0,25.4,437000.0],["2020-08-12",25.5,25.9,24.5,25.0,288420.0],["2020-08-13",25.2,26.4,24.9,25.1,349030.0],["2020-08-14",25.1,25.3,24.1,24.3,275050.0],["2020-08-17",24.6,25.1,23.9,24.9,241900.0],["2020-08-18",25.0,25.0,23.8,24.0,251070.0],["2020-08-19",24.0,25.9,23.8,25.2,401250.0],["2020-08-20",25.2,26.0,24.6,25.6,267600.0],["2020-08-21",26.1,26.2,24.3,24.7,336890.0],["2020-08-24",24.6,25.0,23.4,23.8,262030.0],["2020-08-25",23.8,24.3,23.2,23.8,165380.0],["2020-08-26",23.6,24.0,23.0,23.6,223940.0],["2020-08-27",23.8,24.2,23.5,23.9,222180.0],["2020-08-28",23.8,24.5,23.4,24.4,164220.0],["2020-08-31",24.2,25.4,23.9,24.9,314290.0],["2020-09-01",24.6,25.0,24.1,24.8,206230.0],["2020-09-02",24.6,24.8,23.8,24.5,209200.0],["2020-09-03",24.2,24.4,22.9,23.2,216180.0],["2020-09-04",23.1,23.3,21.4,23.1,299200.0],["2020-09-08",22.7,23.7,21.8,22.8,198580.0],["2020-09-09",23.5,23.6,22.9,23.5,134850.0],["2020-09-10",23.5,23.9,23.2,23.4,121360.0],["2020-09-11",23.6,23.7,22.6,23.3,177100.0],["2020-09-14",23.7,25.4,23.4,25.0,313670.0],["2020-09-15",25.0,25.4,24.5,24.7,121320.0],["2020-09-16",25.0,25.3,24.5,25.0,118140.0],["2020-09-17",27.6,29.0,25.0,26.0,1332690.0],["2020-09-18",26.1,26.1,23.2,25.4,1097000.0],["2020-09-21",24.3,24.5,23.5,23.9,221900.0],["2020-09-22",24.1,24.1,22.5,22.7,281830.0],["2020-09-23",22.6,23.1,21.7,22.7,442050.0],["2020-09-24",22.3,23.2,22.1,22.3,303170.0],["2020-09-25",22.3,23.7,22.2,22.7,212700.0],["2020-09-28",23.2,23.3,22.7,23.1,201680.0],["2020-09-29",22.9,23.4,22.7,22.9,215280.0],["2020-09-30",22.8,24.6,22.8,24.0,242750.0],["2020-10-01",24.4,24.6,23.6,24.1,153940.0],["2020-10-02",23.6,24.2,23.4,23.5,137830.0],["2020-10-05",23.9,25.4,23.8,25.2,257120.0],["2020-10-06",25.5,26.4,24.9,25.2,259510.0],["2020-10-07",25.3,26.0,25.1,25.7,169580.0],["2020-10-08",25.7,26.0,25.1,25.9,145210.0],["2020-10-09",26.2,26.3,25.0,25.6,154310.0],["2020-10-12",25.3,25.7,24.5,25.0,125500.0],["2020-10-13",24.9,26.9,24.5,26.5,360420.0],["2020-10-14",26.5,26.9,25.9,26.3,212600.0],["2020-10-15",26.0,26.9,25.2,26.2,207780.0],["2020-10-16",26.1,27.2,25.7,26.9,180450.0],["2020-10-19",26.9,27.9,25.6,26.0,264580.0],["2020-10-20",25.9,26.5,25.1,25.7,333760.0],["2020-10-21",25.5,25.7,24.3,24.7,355830.0],["2020-10-22",24.9,25.4,24.4,25.0,206190.0],["2020-10-23",25.2,25.5,24.4,24.6,242450.0],["2020-10-26",24.6,24.9,23.8,24.4,238670.0],["2020-10-27",24.3,24.9,23.7,24.7,357420.0],["2020-10-28",24.0,25.0,23.6,24.5,260340.0],["2020-10-29",24.3,25.3,24.0,25.2,146020.0],["2020-10-30",25.0,25.1,24.2,24.8,198990.0],["2020-11-02",25.0,25.2,24.3,25.0,141130.0],["2020-11-03",25.1,25.9,24.6,25.5,258980.0],["2020-11-04",25.2,27.0,25.2,27.0,290990.0],["2020-11-05",27.4,28.0,26.2,27.4,257020.0],["2020-11-06",25.8,26.3,24.6,26.2,325740.0],["2020-11-09",24.9,27.0,24.8,26.1,325680.0],["2020-11-10",25.6,27.5,25.2,27.4,379880.0],["2020-11-11",27.3,28.5,26.8,27.6,203920.0],["2020-11-12",27.4,27.8,26.3,26.7,176030.0],["2020-11-13",27.2,27.7,26.8,27.5,155850.0],["2020-11-16",28.0,28.2,26.8,27.4,239010.0],["2020-11-17",27.3,27.8,26.6,27.5,161710.0],["2020-11-18",27.6,28.1,26.6,26.7,196630.0],["2020-11-19",26.6,27.3,26.1,27.2,149900.0],["2020-11-20",27.0,27.7,26.5,27.5,113360.0],["2020-11-23",27.4,29.3,27.2,28.6,300930.0],["2020-11-24",28.8,30.6,28.0,29.2,317960.0],["2020-11-25",29.2,29.5,28.4,29.3,245050.0],["2020-11-27",29.6,31.6,29.0,31.1,172160.0],["2020-11-30",31.5,31.7,29.7,30.3,245030.0],["2020-12-01",30.8,30.8,29.6,30.2,141460.0],["2020-12-02",30.0,30.7,29.3,30.6,115510.0],["2020-12-03",30.6,30.7,29.7,30.1,200940.0],["2020-12-04",30.1,31.2,29.8,30.8,213910.0],["2020-12-07",30.4,30.9,29.6,30.2,156990.0],["2020-12-08",30.0,31.0,29.7,30.9,149050.0],["2020-12-09",31.0,32.2,30.5,31.2,286990.0],["2020-12-10",31.5,33.4,31.0,32.6,284910.0],["2020-12-11",32.8,33.0,31.6,31.9,193240.0],["2020-12-14",32.0,33.6,32.0,32.7,207740.0],["2020-12-15",33.0,33.0,32.0,32.3,148640.0],["2020-12-16",32.7,38.4,31.9,37.1,993760.0],["2020-12-17",35.6,37.7,35.4,36.3,440920.0],["2020-12-18",36.5,38.3,36.1,37.4,674010.0],["2020-12-21",37.6,38.9,36.2,36.9,426850.0],["2020-12-22",37.0,38.0,36.4,37.1,207930.0],["2020-12-23",37.9,37.9,36.2,37.4,166740.0],["2020-12-24",37.8,37.8,36.6,36.9,73170.0],["2020-12-28",37.8,38.0,36.3,36.9,252000.0],["2020-12-29",37.3,37.3,35.1,35.2,202150.0],["2020-12-30",35.2,37.1,35.2,36.2,175700.0],["2020-12-31",36.3,36.3,34.5,35.0,174450.0],["2021-01-04",35.0,36.0,34.0,34.7,199020.0],["2021-01-05",35.0,35.5,34.0,34.1,176840.0],["2021-01-06",34.3,35.7,33.8,34.7,162430.0],["2021-01-07",34.9,36.0,34.7,35.4,148570.0],["2021-01-08",35.1,36.0,34.8,35.8,128120.0],["2021-01-11",36.0,36.9,33.6,34.2,215050.0],["2021-01-12",34.3,35.9,33.3,35.8,272940.0],["2021-01-13",35.8,37.7,35.3,37.5,336090.0],["2021-01-14",37.6,38.6,36.2,38.1,425520.0],["2021-01-15",38.0,40.4,37.0,37.6,460970.0],["2021-01-19",38.1,38.8,37.5,37.7,278010.0],["2021-01-20",38.2,38.3,37.1,37.8,188030.0],["2021-01-21",37.8,38.3,36.5,37.5,319060.0],["2021-01-22",37.0,38.0,37.0,37.5,267940.0],["2021-01-25",37.7,37.7,35.2,36.8,211500.0],["2021-01-26",36.9,37.2,35.1,35.4,152940.0],["2021-01-27",34.6,37.7,33.5,35.4,485830.0],["2021-01-28",35.5,36.4,34.6,34.8,399450.0],["2021-01-29",35.1,40.7,34.3,36.4,1168300.0],["2021-02-01",37.5,38.4,37.0,37.8,367730.0],["2021-02-02",38.5,40.6,38.0,40.5,473080.0],["2021-02-03",40.8,43.9,40.7,41.7,539790.0],["2021-02-04",42.5,43.4,41.6,43.1,308780.0],["2021-02-05",44.2,48.9,43.4,46.6,587360.0],["2021-02-08",48.0,50.8,46.3,49.3,489470.0],["2021-02-09",49.5,50.0,47.3,48.0,275760.0],["2021-02-10",48.1,48.4,43.5,45.1,390060.0],["2021-02-11",44.7,46.2,43.6,45.4,322960.0],["2021-02-12",44.9,46.0,44.3,45.1,186590.0],["2021-02-16",45.5,46.3,43.8,44.6,321460.0],["2021-02-17",44.1,45.4,43.3,45.3,185870.0],["2021-02-18",53.2,55.0,47.6,47.6,2299120.0],["2021-02-19",49.0,51.0,45.9,46.6,622860.0],["2021-02-22",49.3,50.7,46.0,46.1,558410.0],["2021-02-23",44.9,45.2,40.8,40.8,672550.0],["2021-02-24",41.6,43.8,40.3,43.7,500450.0],["2021-02-25",44.5,44.5,41.3,41.4,501050.0],["2021-02-26",42.7,42.9,40.4,41.5,452910.0],["2021-03-01",42.8,44.8,42.2,44.7,365020.0],["2021-03-02",44.2,44.6,42.9,43.1,586230.0],["2021-03-03",42.5,42.8,38.2,38.3,492440.0],["2021-03-04",38.6,38.6,35.0,35.8,555920.0],["2021-03-05",36.3,38.5,32.0,38.4,605250.0],["2021-03-08",39.3,39.4,35.2,36.7,366380.0],["2021-03-09",37.4,38.8,37.1,38.2,230160.0],["2021-03-10",38.7,39.9,37.8,39.2,254340.0],["2021-03-11",39.7,42.3,39.5,42.3,297100.0],["2021-03-12",41.0,42.4,40.1,42.3,189730.0],["2021-03-15",42.6,42.8,41.3,42.1,201270.0],["2021-03-16",42.1,42.3,39.9,40.9,219030.0],["2021-03-17",40.0,41.7,39.6,40.8,190580.0],["2021-03-18",40.2,41.4,39.7,39.8,247400.0],["2021-03-19",39.8,40.5,38.7,39.9,688670.0],["2021-03-22",40.3,41.8,40.0,41.2,171260.0],["2021-03-23",40.0,40.3,37.3,37.3,299220.0],["2021-03-24",37.8,38.2,34.5,34.6,319200.0],["2021-03-25",34.8,36.2,33.7,36.1,235900.0],["2021-03-26",36.2,36.3,33.9,34.9,196390.0],["2021-03-29",34.2,34.7,33.0,33.5,211540.0],["2021-03-30",33.7,35.2,32.7,34.0,125960.0],["2021-03-31",34.0,34.8,33.7,34.2,207030.0],["2021-04-01",34.7,35.1,34.0,34.3,199070.0],["2021-04-05",35.2,35.5,33.9,34.9,201740.0],["2021-04-06",34.9,34.9,33.4,33.4,166700.0],["2021-04-07",33.7,34.2,32.5,32.5,242360.0],["2021-04-08",33.4,33.4,32.5,33.2,191640.0],["2021-04-09",33.0,33.0,32.2,32.6,152560.0],["2021-04-12",32.5,32.6,30.7,30.9,324070.0],["2021-04-13",35.0,36.8,32.8,36.1,1836420.0],["2021-04-14",35.5,38.9,35.5,37.3,632610.0],["2021-04-15",38.2,39.4,37.1,37.8,438500.0],["2021-04-16",37.9,37.9,35.3,35.8,297680.0],["2021-04-19",35.6,35.9,33.6,34.8,250110.0],["2021-04-20",34.7,35.8,34.2,35.5,391410.0],["2021-04-21",35.2,36.9,34.1,36.9,171820.0],["2021-04-22",36.8,37.9,35.6,36.6,182800.0],["2021-04-23",37.0,38.1,36.2,36.5,323500.0],["2021-04-26",36.8,39.0,36.8,39.0,157560.0],["2021-04-27",39.6,39.7,38.0,38.3,134450.0],["2021-04-28",38.1,39.0,37.6,37.8,197650.0],["2021-04-29",37.9,38.0,36.3,37.0,281080.0],["2021-04-30",36.3,37.8,36.2,37.2,128740.0],["2021-05-03",37.5,37.7,36.2,36.5,128880.0],["2021-05-04",36.3,36.9,34.2,34.4,242960.0],["2021-05-05",34.8,35.2,33.9,34.7,217770.0],["2021-05-06",34.7,34.7,32.0,32.6,332840.0],["2021-05-07",33.3,34.3,32.9,33.8,170590.0],["2021-05-10",33.5,33.5,31.6,31.7,173050.0],["2021-05-11",30.8,32.8,30.1,32.2,226210.0],["2021-05-12",32.5,40.5,32.1,36.9,1231110.0],["2021-05-13",37.1,37.6,35.8,36.2,369840.0],["2021-05-14",36.3,37.3,34.5,37.1,218300.0],["2021-05-17",36.8,37.6,35.8,36.8,128430.0],["2021-05-18",36.9,38.2,36.5,37.9,174240.0],["2021-05-19",37.9,37.9,36.0,36.4,154070.0],["2021-05-20",36.3,37.1,36.0,36.8,93390.0],["2021-05-21",37.1,37.5,36.3,36.5,96200.0],["2021-05-24",36.4,36.8,35.8,36.4,103870.0],["2021-05-25",36.1,36.8,35.6,35.7,121980.0],["2021-05-26",36.1,37.2,35.7,36.9,96800.0],["2021-05-27",37.2,37.9,36.7,37.7,264690.0],["2021-05-28",37.8,38.4,36.9,37.2,116740.0],["2021-06-01",37.6,37.8,36.4,36.6,113210.0],["2021-06-02",36.4,37.8,36.2,37.7,137270.0],["2021-06-03",37.4,38.2,36.8,38.0,131570.0],["2021-06-04",38.0,40.1,37.9,39.8,246300.0],["2021-06-07",40.0,41.1,39.0,40.3,333640.0],["2021-06-08",40.3,41.4,39.3,39.9,447990.0],["2021-06-09",40.3,41.5,40.2,40.9,195160.0],["2021-06-10",41.2,41.8,40.6,41.8,212790.0],["2021-06-11",41.0,41.4,39.4,40.2,260410.0],["2021-06-14",40.5,44.3,40.5,43.7,401570.0],["2021-06-15",43.2,44.0,42.5,42.6,213770.0],["2021-06-16",42.2,42.3,40.5,42.0,187030.0],["2021-06-17",42.1,42.4,41.3,42.0,150730.0],["2021-06-18",40.7,42.7,40.7,42.2,568700.0],["2021-06-21",42.6,43.4,41.8,42.6,204300.0],["2021-06-22",42.3,42.4,41.3,42.1,125000.0],["2021-06-23",42.4,42.7,41.4,42.3,123470.0],["2021-06-24",41.9,43.4,41.9,43.0,138560.0],["2021-06-25",42.3,45.9,42.3,45.4,384350.0],["2021-06-28",46.0,46.2,44.4,44.7,149950.0],["2021-06-29",46.2,46.2,44.5,44.5,130730.0],["2021-06-30",44.7,44.7,43.2,43.4,161970.0],["2021-07-01",43.5,45.0,42.5,45.0,113140.0],["2021-07-02",45.2,45.5,43.4,44.1,77760.0],["2021-07-06",44.4,44.8,43.3,44.2,122850.0],["2021-07-07",43.8,44.1,41.4,41.7,182000.0],["2021-07-08",40.3,42.6,40.1,41.9,161070.0],["2021-07-09",42.2,43.1,41.6,43.1,64750.0],["2021-07-12",43.4,43.7,41.9,42.1,91030.0],["2021-07-13",42.0,42.3,41.2,41.5,92980.0],["2021-07-14",41.8,42.0,40.8,40.9,98360.0],["2021-07-15",40.7,41.3,40.1,40.9,100290.0],["2021-07-16",41.5,42.0,40.3,40.6,109260.0],["2021-07-19",40.1,41.4,39.2,40.6,102760.0],["2021-07-20",41.2,42.2,40.9,42.0,134990.0],["2021-07-21",42.1,42.7,41.4,42.5,60750.0],["2021-07-22",42.6,42.9,41.6,41.8,77830.0],["2021-07-23",42.8,42.8,41.2,41.2,70840.0],["2021-07-26",41.4,41.6,40.7,40.8,82900.0],["2021-07-27",40.5,41.2,39.6,40.6,88270.0],["2021-07-28",40.8,42.2,40.6,42.0,104080.0],["2021-07-29",42.0,42.5,40.2,40.9,109080.0],["2021-07-30",40.9,41.2,39.5,40.0,132570.0],["2021-08-02",40.0,40.9,39.9,40.2,93970.0],["2021-08-03",40.4,40.6,37.2,37.8,420620.0],["2021-08-04",37.9,38.3,36.8,37.3,234750.0],["2021-08-05",37.5,38.9,37.1,38.9,257940.0],["2021-08-06",39.0,39.1,37.5,38.1,286220.0],["2021-08-09",38.2,39.3,37.3,38.3,375420.0],["2021-08-10",38.7,40.6,38.1,39.0,234460.0],["2021-08-11",39.1,40.6,37.8,40.2,237780.0],["2021-08-12",40.0,41.4,39.9,41.3,87060.0],["2021-08-13",34.6,37.2,34.4,37.2,473070.0],["2021-08-16",37.2,37.3,35.5,36.4,164630.0],["2021-08-17",36.0,36.8,35.4,36.6,153450.0],["2021-08-18",36.2,36.6,35.0,35.0,206500.0],["2021-08-19",34.6,35.9,34.4,35.0,137000.0],["2021-08-20",34.8,36.9,34.7,36.5,104890.0],["2021-08-23",36.9,38.0,36.8,37.8,131490.0],["2021-08-24",37.5,37.8,36.5,37.3,80100.0],["2021-08-25",37.5,38.3,37.2,37.7,52330.0],["2021-08-26",37.3,38.3,37.1,37.2,63130.0],["2021-08-27",37.1,38.4,36.9,38.3,121980.0],["2021-08-30",38.5,39.0,37.9,38.0,70050.0],["2021-08-31",38.0,38.5,37.6,38.0,55500.0],["2021-09-01",37.9,41.3,37.6,41.1,359880.0],["2021-09-02",41.0,42.4,40.8,41.5,176130.0],["2021-09-03",41.1,41.4,40.1,40.5,131010.0],["2021-09-07",40.8,41.4,39.6,40.4,83540.0],["2021-09-08",40.3,40.6,39.4,40.0,208260.0],["2021-09-09",39.6,40.7,39.5,40.0,95750.0],["2021-09-10",40.7,40.7,38.7,38.7,90040.0],["2021-09-13",38.9,39.4,38.0,38.4,141730.0],["2021-09-14",39.1,39.5,37.6,37.6,86010.0],["2021-09-15",37.5,38.5,37.2,38.4,85760.0],["2021-09-16",38.2,38.4,37.4,38.3,76320.0],["2021-09-17",38.5,39.6,38.2,39.0,523130.0],["2021-09-20",38.1,39.0,36.8,37.2,188500.0],["2021-09-21",37.8,37.9,36.8,37.1,79230.0],["2021-09-22",37.5,38.0,37.0,37.2,68680.0],["2021-09-23",37.6,39.0,37.1,38.9,126470.0],["2021-09-24",38.6,39.1,37.4,37.4,66270.0],["2021-09-27",37.7,38.1,37.2,37.8,70030.0],["2021-09-28",37.3,37.5,36.4,36.5,118700.0],["2021-09-29",37.0,37.2,36.2,36.3,87920.0],["2021-09-30",36.6,37.2,36.2,36.3,69620.0],["2021-10-01",36.1,36.2,35.0,35.3,186990.0],["2021-10-04",35.1,35.5,34.7,34.9,109070.0],["2021-10-05",35.0,36.2,34.9,35.3,79090.0],["2021-10-06",35.5,35.5,34.1,34.7,78050.0],["2021-10-07",34.8,35.4,34.8,35.2,76360.0],["2021-10-08",34.8,35.2,34.2,34.4,118120.0],["2021-10-11",34.3,35.1,33.9,34.7,61070.0],["2021-10-12",34.9,35.6,34.8,35.2,117760.0],["2021-10-13",35.1,35.3,34.4,35.0,71620.0],["2021-10-14",35.2,35.6,34.4,34.5,67560.0],["2021-10-15",35.0,35.0,33.7,33.8,102410.0],["2021-10-18",33.8,33.8,32.8,33.3,88360.0],["2021-10-19",33.3,33.8,33.2,33.4,74110.0],["2021-10-20",33.1,33.5,33.1,33.3,78120.0],["2021-10-21",33.3,33.7,32.7,32.8,71040.0],["2021-10-22",32.4,32.5,31.9,32.4,150020.0],["2021-10-25",32.3,32.6,31.9,32.1,97890.0],["2021-10-26",32.1,32.3,31.9,32.0,100800.0],["2021-10-27",32.5,33.5,32.5,32.7,84190.0],["2021-10-28",32.7,33.1,32.5,33.0,60810.0],["2021-10-29",33.0,33.8,32.8,33.6,116950.0],["2021-11-01",34.1,35.5,33.8,35.4,117160.0],["2021-11-02",35.9,36.0,34.6,35.7,138730.0],["2021-11-03",32.4,34.9,32.1,34.8,397870.0],["2021-11-04",34.1,34.3,32.8,34.3,228350.0],["2021-11-05",34.3,34.4,31.9,32.3,206210.0],["2021-11-08",31.8,33.0,31.7,32.5,76460.0],["2021-11-09",32.5,32.8,31.9,32.6,80970.0],["2021-11-10",32.5,32.9,31.9,32.1,91320.0],["2021-11-11",32.1,32.4,31.9,31.9,66040.0],["2021-11-12",32.0,32.1,31.4,31.8,95350.0],["2021-11-15",32.0,32.1,30.3,30.5,133960.0],["2021-11-16",30.1,30.5,28.8,29.1,254470.0],["2021-11-17",28.9,29.2,27.4,27.5,240200.0],["2021-11-18",27.9,29.9,27.5,29.5,501950.0],["2021-11-19",29.5,30.9,29.2,30.5,251590.0],["2021-11-22",30.4,30.5,28.5,28.6,201830.0],["2021-11-23",28.9,29.3,27.6,28.5,147270.0],["2021-11-24",28.3,29.4,27.9,29.2,88490.0],["2021-11-26",28.5,29.1,27.2,27.7,182160.0],["2021-11-29",27.7,28.6,26.9,27.0,214650.0],["2021-11-30",27.2,27.4,25.9,26.7,223440.0],["2021-12-01",27.5,27.8,25.9,26.0,162270.0],["2021-12-02",25.8,26.3,25.4,26.1,136620.0],["2021-12-03",26.3,26.3,24.3,24.5,168010.0],["2021-12-06",24.5,24.9,23.5,24.7,141990.0],["2021-12-07",24.9,26.5,24.9,26.2,173260.0],["2021-12-08",26.4,26.5,25.9,26.2,115850.0],["2021-12-09",26.0,26.5,24.9,24.9,165500.0],["2021-12-10",24.9,25.0,23.7,24.0,101000.0],["2021-12-13",23.9,24.5,23.2,23.9,103600.0],["2021-12-14",23.2,23.8,23.0,23.6,255500.0],["2021-12-15",23.7,25.1,23.3,24.9,243540.0],["2021-12-16",24.5,24.9,23.8,24.4,198730.0],["2021-12-17",24.4,26.8,24.2,26.0,371680.0],["2021-12-20",26.0,27.2,25.3,26.7,123910.0],["2021-12-21",27.3,27.4,26.4,27.1,152020.0],["2021-12-22",27.1,28.1,27.1,27.7,94930.0],["2021-12-23",28.2,29.1,27.9,28.4,144650.0],["2021-12-27",28.3,28.8,27.9,28.1,102290.0],["2021-12-28",28.1,29.2,27.4,27.5,147540.0],["2021-12-29",27.4,27.6,26.9,27.1,128900.0],["2021-12-30",26.9,27.5,26.8,26.8,170190.0],["2021-12-31",27.0,27.5,26.4,26.5,148660.0],["2022-01-03",26.7,27.5,26.2,27.4,120180.0],["2022-01-04",27.3,27.5,26.2,26.3,112180.0],["2022-01-05",26.0,26.3,24.4,24.4,119080.0],["2022-01-06",24.2,26.6,23.8,26.2,296080.0],["2022-01-07",26.2,26.7,25.2,25.2,142310.0],["2022-01-10",25.0,25.1,23.7,25.0,284650.0],["2022-01-11",24.5,25.9,24.5,25.6,140340.0],["2022-01-12",25.4,25.9,23.9,23.9,136720.0],["2022-01-13",24.5,24.5,23.0,23.1,113130.0],["2022-01-14",22.8,24.4,22.7,24.2,160700.0],["2022-01-18",23.6,23.8,22.2,22.2,211740.0],["2022-01-19",22.5,24.0,22.3,22.8,128810.0],["2022-01-20",23.1,24.1,23.0,23.0,169740.0],["2022-01-21",22.7,24.7,22.6,24.3,273800.0],["2022-01-24",24.2,24.4,22.6,24.2,240010.0],["2022-01-25",23.6,24.9,23.3,24.3,139990.0],["2022-01-26",24.4,25.5,23.7,23.9,171320.0],["2022-01-27",24.4,25.0,23.1,23.1,139760.0],["2022-01-28",22.9,24.0,22.5,24.0,154370.0],["2022-01-31",23.7,25.7,23.6,25.6,188570.0],["2022-02-01",25.2,26.0,24.5,25.9,233940.0],["2022-02-02",25.7,25.9,24.7,24.7,130300.0],["2022-02-03",24.8,24.9,24.2,24.3,128700.0],["2022-02-04",24.3,25.0,23.9,24.8,201300.0],["2022-02-07",24.8,26.1,24.8,26.0,108300.0],["2022-02-08",25.9,26.0,25.0,25.5,125740.0],["2022-02-09",26.0,27.6,26.0,26.8,135840.0],["2022-02-10",25.8,27.1,25.3,25.7,184460.0],["2022-02-11",26.0,26.6,25.6,26.1,192110.0],["2022-02-14",26.3,26.3,24.9,25.0,86640.0],["2022-02-15",25.4,26.3,25.1,26.1,87890.0],["2022-02-16",25.8,25.9,25.3,25.4,49660.0],["2022-02-17",25.2,25.6,24.5,24.6,241960.0],["2022-02-18",24.6,24.7,23.9,24.1,72790.0],["2022-02-22",23.6,24.4,23.4,23.6,296430.0],["2022-02-23",23.5,24.0,22.6,22.6,188350.0],["2022-02-24",22.2,24.7,21.9,24.7,271540.0],["2022-02-25",24.7,25.4,24.4,25.3,97190.0],["2022-02-28",25.3,25.6,24.9,25.1,84190.0],["2022-03-01",25.0,26.1,24.9,25.1,154270.0],["2022-03-02",24.1,30.7,24.1,30.4,420510.0],["2022-03-03",30.1,31.3,30.0,30.5,310040.0],["2022-03-04",30.0,31.3,29.4,30.4,347750.0],["2022-03-07",30.8,31.7,30.4,30.9,245460.0],["2022-03-08",30.2,32.9,30.2,31.3,343380.0],["2022-03-09",32.0,32.5,31.5,32.2,234300.0],["2022-03-10",31.7,32.6,31.5,32.4,141160.0],["2022-03-11",32.5,32.5,30.8,31.0,156670.0],["2022-03-14",31.1,31.1,29.4,29.6,307790.0],["2022-03-15",30.1,30.1,28.6,28.9,174040.0],["2022-03-16",29.4,30.0,28.5,30.0,218190.0],["2022-03-17",29.6,32.6,29.1,32.6,359590.0],["2022-03-18",31.5,35.2,31.4,34.5,733230.0],["2022-03-21",34.5,34.5,32.3,32.3,352170.0],["2022-03-22",32.7,34.0,32.2,33.4,299580.0],["2022-03-23",32.9,33.3,30.4,30.9,242110.0],["2022-03-24",30.9,32.9,30.9,32.8,154760.0],["2022-03-25",32.8,32.9,31.8,31.8,97990.0],["2022-03-28",31.6,31.8,30.1,31.3,101540.0],["2022-03-29",31.6,31.9,31.0,31.3,115380.0],["2022-03-30",31.5,31.7,30.0,30.1,104370.0],["2022-03-31",30.0,30.8,29.8,29.9,138630.0],["2022-04-01",30.2,31.9,30.0,31.9,208600.0],["2022-04-04",31.7,32.3,31.4,31.8,160420.0],["2022-04-05",31.8,32.8,30.9,30.9,240110.0],["2022-04-06",30.5,31.7,30.5,31.4,118200.0],["2022-04-07",31.2,31.9,31.0,31.0,103860.0],["2022-04-08",31.0,31.8,30.6,30.7,112980.0],["2022-04-11",30.3,30.7,29.0,29.2,102970.0],["2022-04-12",29.4,30.1,29.0,29.4,105180.0],["2022-04-13",29.3,31.4,29.1,30.9,134750.0],["2022-04-14",30.9,31.6,29.7,29.7,109960.0],["2022-04-18",29.9,30.1,28.4,28.5,161780.0],["2022-04-19",28.5,28.9,28.0,28.4,157910.0],["2022-04-20",28.6,28.6,27.4,27.5,219180.0],["2022-04-21",27.9,28.3,26.8,26.9,136230.0],["2022-04-22",26.9,27.7,26.6,26.7,100830.0],["2022-04-25",26.4,26.8,26.1,26.5,241130.0],["2022-04-26",26.4,27.7,25.2,25.2,137450.0],["2022-04-27",25.3,25.5,24.4,24.5,90190.0],["2022-04-28",25.1,25.2,23.5,24.5,94750.0],["2022-04-29",24.4,25.3,23.6,23.6,103040.0],["2022-05-02",23.7,24.8,23.5,24.6,182470.0],["2022-05-03",24.5,25.1,24.2,24.8,224830.0],["2022-05-04",24.5,26.8,24.4,26.4,204200.0],["2022-05-05",26.0,27.1,24.0,24.2,192570.0],["2022-05-06",23.6,24.0,22.1,22.2,242480.0],["2022-05-09",21.9,22.1,19.6,19.7,253120.0],["2022-05-10",20.8,21.2,19.3,20.7,260490.0],["2022-05-11",20.6,20.6,18.6,18.7,205650.0],["2022-05-12",18.3,19.6,18.0,18.4,173900.0],["2022-05-13",19.0,20.2,18.7,19.6,165430.0],["2022-05-16",19.6,21.4,19.4,20.5,128010.0],["2022-05-17",21.1,22.2,20.9,22.1,165470.0],["2022-05-18",21.6,22.0,20.9,21.4,234000.0],["2022-05-19",21.3,21.9,20.9,21.2,171870.0],["2022-05-20",21.5,21.9,19.7,20.1,192420.0],["2022-05-23",20.6,20.6,19.8,19.8,142720.0],["2022-05-24",19.4,19.8,18.4,18.5,153870.0],["2022-05-25",18.3,19.2,18.1,18.7,235380.0],["2022-05-26",18.9,19.2,17.9,18.0,173050.0],["2022-05-27",18.2,18.9,17.8,18.9,291580.0],["2022-05-31",18.9,19.1,18.1,18.1,205550.0],["2022-06-01",18.5,19.1,17.4,17.4,171290.0],["2022-06-02",17.9,17.9,16.2,16.6,236570.0],["2022-06-03",16.5,17.7,16.4,17.0,195060.0],["2022-06-06",17.5,17.6,16.3,16.5,198010.0],["2022-06-07",16.0,17.7,15.9,17.6,219770.0],["2022-06-08",8.9,9.7,6.9,7.0,6149720.0],["2022-06-09",7.4,7.7,6.5,7.2,4410050.0],["2022-06-10",6.7,7.1,6.7,6.7,993020.0],["2022-06-13",6.5,7.2,6.4,6.9,1781370.0],["2022-06-14",7.1,7.6,7.0,7.3,1097590.0],["2022-06-15",7.3,8.1,7.3,8.1,1179720.0],["2022-06-16",7.7,10.1,7.7,9.8,2238550.0],["2022-06-17",9.6,11.5,9.4,11.0,3128420.0],["2022-06-21",10.3,12.0,10.2,11.9,919510.0],["2022-06-22",11.5,12.9,11.5,12.2,903420.0],["2022-06-23",11.9,12.0,10.4,11.2,1080680.0],["2022-06-24",10.9,10.9,9.7,10.2,787340.0],["2022-06-27",10.2,12.5,10.0,12.2,448460.0],["2022-06-28",11.6,11.7,10.6,10.9,429330.0],["2022-06-29",10.8,10.8,9.9,10.3,421030.0],["2022-06-30",10.1,11.8,9.9,11.3,404690.0],["2022-07-01",11.2,12.9,11.1,12.5,502760.0],["2022-07-05",12.1,13.6,11.5,13.6,581870.0],["2022-07-06",13.5,14.0,12.4,12.6,305560.0],["2022-07-07",12.8,13.6,12.5,13.2,303600.0],["2022-07-08",13.0,13.8,12.9,13.8,244320.0],["2022-07-11",13.6,13.9,12.2,12.2,228810.0],["2022-07-12",12.5,13.9,11.6,12.9,511660.0],["2022-07-13",12.6,13.8,12.4,13.3,361360.0],["2022-07-14",12.9,13.4,12.1,12.4,339170.0],["2022-07-15",12.7,13.3,11.8,13.1,326170.0],["2022-07-18",13.1,13.5,12.0,12.3,301950.0],["2022-07-19",12.4,13.7,12.1,13.4,662220.0],["2022-07-20",13.2,14.3,12.3,12.8,383380.0],["2022-07-21",12.9,13.1,12.3,12.4,225800.0],["2022-07-22",12.5,12.7,11.1,11.4,243750.0],["2022-07-25",11.5,12.0,11.4,11.9,215530.0],["2022-07-26",11.6,12.9,11.4,11.9,286670.0],["2022-07-27",12.0,12.8,11.6,12.7,301590.0],["2022-07-28",12.6,12.8,12.0,12.5,188410.0],["2022-07-29",12.3,12.4,11.6,11.9,196880.0],["2022-08-01",12.0,12.8,11.7,12.1,282490.0],["2022-08-02",12.2,13.0,12.1,13.0,274020.0],["2022-08-03",15.6,16.3,13.7,14.1,1426460.0],["2022-08-04",14.0,14.6,13.9,14.4,517570.0],["2022-08-05",14.1,15.2,13.7,15.2,388540.0],["2022-08-08",15.1,15.4,14.0,14.9,267210.0],["2022-08-09",14.4,14.6,12.9,13.6,323790.0],["2022-08-10",13.8,15.2,13.7,15.1,364720.0],["2022-08-11",14.7,15.9,13.8,14.0,430640.0],["2022-08-12",14.1,15.7,14.1,15.4,331380.0],["2022-08-15",15.1,15.9,15.0,15.6,268260.0],["2022-08-16",15.6,16.1,15.3,15.6,259360.0],["2022-08-17",15.4,16.7,15.3,15.9,397940.0],["2022-08-18",17.3,17.6,15.5,16.2,564660.0],["2022-08-19",16.0,16.8,15.1,15.2,241640.0],["2022-08-22",15.1,15.5,14.6,14.9,286100.0],["2022-08-23",15.2,17.4,14.9,17.2,448530.0],["2022-08-24",17.1,17.3,16.1,16.5,336350.0],["2022-08-25",16.8,17.0,15.8,16.0,212750.0],["2022-08-26",16.1,16.2,14.4,14.7,346630.0],["2022-08-29",14.7,14.9,14.0,14.1,259180.0],["2022-08-30",14.4,14.4,13.5,13.8,281110.0],["2022-08-31",14.0,15.0,13.8,14.2,385550.0],["2022-09-01",14.2,15.4,13.5,15.4,249780.0],["2022-09-02",15.4,16.0,14.2,14.3,310160.0],["2022-09-06",14.3,14.6,13.1,13.2,290470.0],["2022-09-07",13.4,14.6,13.3,14.4,297980.0],["2022-09-08",14.3,14.7,14.1,14.4,404010.0],["2022-09-09",14.5,15.0,14.1,14.3,217690.0],["2022-09-12",14.4,14.5,13.4,14.3,515070.0],["2022-09-13",14.0,14.0,12.7,13.0,625530.0],["2022-09-14",13.2,13.3,12.6,12.8,554240.0],["2022-09-15",13.0,13.3,12.6,13.2,502900.0],["2022-09-16",13.0,13.2,12.0,12.4,3228680.0],["2022-09-19",12.4,13.3,12.0,13.2,406890.0],["2022-09-20",12.8,13.1,12.0,12.4,262820.0],["2022-09-21",12.3,12.8,12.0,12.1,171590.0],["2022-09-22",12.0,12.1,11.3,11.6,368450.0],["2022-09-23",11.2,11.4,10.7,11.0,203680.0],["2022-09-26",11.2,11.9,11.1,11.6,189040.0],["2022-09-27",11.7,12.0,11.3,11.5,144340.0],["2022-09-28",11.4,12.5,11.4,12.2,162250.0],["2022-09-29",11.8,12.2,11.5,12.0,166230.0],["2022-09-30",12.0,12.6,11.8,11.8,140970.0],["2022-10-03",12.0,12.3,11.5,11.8,189740.0],["2022-10-04",12.2,12.5,11.7,11.9,176670.0],["2022-10-05",11.8,12.2,11.2,11.4,144110.0],["2022-10-06",11.4,11.8,11.3,11.5,158310.0],["2022-10-07",11.4,11.8,11.2,11.4,156780.0],["2022-10-10",11.4,11.5,10.9,11.4,103440.0],["2022-10-11",10.2,10.6,8.5,9.0,866720.0],["2022-10-12",9.1,9.1,8.2,8.3,438560.0],["2022-10-13",8.1,8.3,7.8,8.2,266210.0],["2022-10-14",8.3,8.5,7.9,8.1,278650.0],["2022-10-17",8.3,8.8,8.1,8.6,181680.0],["2022-10-18",8.7,9.2,8.4,8.8,175480.0],["2022-10-19",8.6,8.8,8.0,8.2,177200.0],["2022-10-20",8.2,8.5,7.8,8.0,95920.0],["2022-10-21",8.1,8.2,7.7,8.0,100200.0],["2022-10-24",8.0,8.1,7.4,7.5,131180.0],["2022-10-25",7.7,8.0,7.5,7.5,86500.0],["2022-10-26",7.5,7.9,7.1,7.1,176060.0],["2022-10-27",7.3,7.5,7.0,7.1,131290.0],["2022-10-28",7.2,7.4,6.9,7.3,133870.0],["2022-10-31",7.2,7.5,7.1,7.3,163640.0],["2022-11-01",7.7,8.2,7.4,7.5,297770.0],["2022-11-02",7.4,7.9,7.0,7.0,243230.0],["2022-11-03",7.0,7.4,6.9,7.3,189440.0],["2022-11-04",7.5,7.6,7.2,7.4,95760.0],["2022-11-07",7.4,7.8,7.3,7.5,108480.0],["2022-11-08",7.6,7.8,7.1,7.3,134770.0],["2022-11-09",7.4,7.4,6.7,6.7,120690.0],["2022-11-10",6.8,7.3,6.8,7.2,105520.0],["2022-11-11",7.3,7.9,7.2,7.8,115040.0],["2022-11-14",7.8,7.9,7.6,7.7,166820.0],["2022-11-15",7.9,8.1,7.5,7.5,88670.0],["2022-11-16",7.5,8.0,7.4,7.5,167750.0],["2022-11-17",7.5,7.5,7.0,7.5,124150.0],["2022-11-18",7.8,7.8,7.3,7.6,109590.0],["2022-11-21",7.6,7.9,7.4,7.8,155160.0],["2022-11-22",7.6,8.0,7.3,7.8,209050.0],["2022-11-23",7.7,8.1,7.5,7.6,73100.0],["2022-11-25",7.6,7.7,7.2,7.5,69100.0],["2022-11-28",7.5,7.5,7.0,7.1,117430.0],["2022-11-29",7.1,7.4,6.9,7.0,98870.0],["2022-11-30",7.0,7.3,6.7,6.7,402500.0],["2022-12-01",6.8,7.1,6.7,6.8,282770.0],["2022-12-02",9.4,9.9,8.2,8.3,6009360.0],["2022-12-05",8.4,9.6,8.2,9.5,1897450.0],["2022-12-06",9.7,10.3,9.0,9.2,1255990.0],["2022-12-07",9.3,9.4,8.6,8.9,434580.0],["2022-12-08",8.5,9.3,8.4,9.0,235360.0],["2022-12-09",9.0,9.1,8.5,8.7,193230.0],["2022-12-12",9.0,10.5,8.6,9.9,457000.0],["2022-12-13",10.3,11.0,9.8,10.8,455180.0],["2022-12-14",10.5,11.5,10.1,11.0,331460.0],["2022-12-15",10.6,13.6,10.5,12.7,651500.0],["2022-12-16",13.0,15.5,12.7,14.8,1173260.0],["2022-12-19",14.6,14.8,11.6,12.6,654160.0],["2022-12-20",12.6,12.9,11.5,11.9,298970.0],["2022-12-21",12.0,12.5,11.8,12.0,207100.0],["2022-12-22",12.3,12.7,11.1,11.5,334890.0],["2022-12-23",11.5,12.8,11.2,12.3,284570.0],["2022-12-27",12.8,12.8,12.1,12.4,177290.0],["2022-12-28",12.3,13.5,12.3,13.1,236780.0],["2022-12-29",13.3,14.0,13.0,13.6,258640.0],["2022-12-30",13.3,15.2,12.8,15.0,328340.0],["2023-01-03",15.3,16.0,13.3,13.4,443340.0],["2023-01-04",13.5,13.8,13.0,13.5,208510.0],["2023-01-05",13.4,13.5,12.1,12.5,284400.0],["2023-01-06",12.4,12.9,11.9,12.5,214580.0],["2023-01-09",13.1,14.8,13.0,14.1,360330.0],["2023-01-10",14.3,16.5,14.2,16.1,377420.0],["2023-01-11",15.9,16.1,14.6,15.3,341630.0],["2023-01-12",15.3,16.6,15.1,16.4,266580.0],["2023-01-13",16.5,18.0,16.2,17.7,416750.0],["2023-01-17",17.9,18.5,16.5,17.9,280380.0],["2023-01-18",18.0,19.5,17.7,19.2,339790.0],["2023-01-19",19.2,19.6,18.3,18.8,257680.0],["2023-01-20",19.1,20.4,18.1,20.0,302600.0],["2023-01-23",20.4,20.4,17.7,18.3,462180.0],["2023-01-24",18.4,19.3,18.3,19.2,148780.0],["2023-01-25",18.6,19.3,18.3,19.1,296060.0],["2023-01-26",19.4,19.4,18.5,18.7,205170.0],["2023-01-27",18.8,18.9,17.5,18.0,284460.0],["2023-01-30",17.8,18.0,16.2,16.5,297530.0],["2023-01-31",17.2,17.8,16.3,16.4,355460.0],["2023-02-01",16.1,17.6,15.7,17.2,244090.0],["2023-02-02",16.6,17.8,16.6,17.7,247170.0],["2023-02-03",17.1,18.5,17.0,17.9,182320.0],["2023-02-06",17.6,17.7,16.3,17.1,335090.0],["2023-02-07",16.8,17.4,16.5,16.8,185840.0],["2023-02-08",17.1,17.2,16.4,16.5,173550.0],["2023-02-09",16.5,17.0,15.9,16.6,260110.0],["2023-02-10",16.6,17.0,16.2,16.5,149430.0],["2023-02-13",16.4,16.8,15.5,16.2,258580.0],["2023-02-14",16.4,16.6,16.0,16.3,130750.0],["2023-02-15",16.0,16.5,15.5,16.2,164380.0],["2023-02-16",16.1,16.4,15.4,15.9,152560.0],["2023-02-17",16.1,16.1,15.6,15.7,125980.0],["2023-02-21",15.4,16.4,14.9,15.9,342670.0],["2023-02-22",15.9,16.1,15.3,15.4,189960.0],["2023-02-23",15.4,16.1,14.3,15.7,333610.0],["2023-02-24",15.6,15.8,15.1,15.4,164890.0],["2023-02-27",15.7,15.7,14.4,15.2,421050.0],["2023-02-28",15.4,15.7,15.0,15.1,138790.0],["2023-03-01",15.0,16.0,14.8,15.6,164760.0],["2023-03-02",15.4,16.4,15.1,16.2,183040.0],["2023-03-03",16.1,16.3,15.2,15.8,228320.0],["2023-03-06",15.8,15.9,14.7,15.2,173890.0],["2023-03-07",15.3,15.7,14.6,14.7,546680.0],["2023-03-08",18.1,18.3,15.8,17.9,3028030.0],["2023-03-09",18.0,18.3,16.3,16.8,781950.0],["2023-03-10",16.2,16.8,14.7,15.9,632040.0],["2023-03-13",15.4,16.7,15.2,15.8,213680.0],["2023-03-14",15.8,16.4,15.5,16.1,226940.0],["2023-03-15",15.5,17.2,15.4,16.8,404110.0],["2023-03-16",16.6,16.8,15.8,16.2,411120.0],["2023-03-17",15.9,16.1,14.4,14.6,428830.0],["2023-03-20",14.5,15.0,13.9,14.1,294520.0],["2023-03-21",14.1,14.7,13.7,14.0,296100.0],["2023-03-22",14.3,14.3,13.3,13.4,259370.0],["2023-03-23",13.5,13.9,12.6,12.8,316720.0],["2023-03-24",12.9,12.9,12.4,12.5,227240.0],["2023-03-27",12.6,13.7,12.4,13.3,211970.0],["2023-03-28",13.0,14.3,13.0,13.6,151400.0],["2023-03-29",13.6,14.7,13.5,14.2,194090.0],["2023-03-30",14.3,14.5,12.8,13.4,268540.0],["2023-03-31",13.7,13.9,13.1,13.2,164440.0],["2023-04-03",12.9,13.5,12.6,12.7,176320.0],["2023-04-04",12.6,12.7,11.8,12.2,280650.0],["2023-04-05",12.2,12.3,11.8,11.9,165170.0],["2023-04-06",11.7,12.6,11.5,12.5,144060.0],["2023-04-10",12.5,12.7,12.0,12.3,237870.0],["2023-04-11",12.2,12.7,12.1,12.3,123680.0],["2023-04-12",12.2,12.3,11.7,11.9,193120.0],["2023-04-13",11.9,12.9,11.8,12.7,156850.0],["2023-04-14",12.7,12.8,12.1,12.3,101840.0],["2023-04-17",12.3,13.0,12.0,13.0,141920.0],["2023-04-18",13.1,13.1,12.2,12.2,119190.0],["2023-04-19",12.2,12.6,12.1,12.6,80500.0],["2023-04-20",12.2,12.3,11.8,11.9,151950.0],["2023-04-21",11.8,12.3,11.7,11.9,125320.0],["2023-04-24",11.9,12.1,11.1,11.7,204130.0],["2023-04-25",11.4,11.8,11.2,11.3,78160.0],["2023-04-26",11.0,11.6,11.0,11.5,195670.0],["2023-04-27",11.5,11.5,11.2,11.2,81710.0],["2023-04-28",11.2,11.6,11.0,11.3,186060.0],["2023-05-01",11.1,12.1,11.1,11.9,121350.0],["2023-05-02",11.9,12.1,11.3,11.4,138930.0],["2023-05-03",11.2,11.9,11.0,11.5,202360.0],["2023-05-04",11.5,11.8,11.0,11.7,176840.0],["2023-05-05",11.7,11.9,11.5,11.8,155640.0],["2023-05-08",11.7,12.0,11.4,11.9,92140.0],["2023-05-09",11.8,11.8,11.2,11.6,126270.0],["2023-05-10",11.6,11.9,11.3,11.9,104810.0],["2023-05-11",11.6,11.9,11.3,11.6,107500.0],["2023-05-12",11.5,13.1,11.4,12.5,235160.0],["2023-05-15",12.5,14.2,12.3,13.4,241010.0],["2023-05-16",13.5,13.8,12.7,12.9,191270.0],["2023-05-17",13.0,18.8,12.6,18.2,1484490.0],["2023-05-18",17.5,19.6,12.1,13.0,1310420.0],["2023-05-19",14.4,16.4,13.3,15.8,793500.0],["2023-05-22",15.3,16.1,14.2,15.4,461310.0],["2023-05-23",15.3,15.3,13.6,14.2,289100.0],["2023-05-24",14.3,14.3,13.1,13.3,173650.0],["2023-05-25",13.3,13.6,12.6,12.9,170990.0],["2023-05-26",13.2,13.6,12.5,13.2,139730.0],["2023-05-30",13.0,14.0,13.0,13.7,210130.0],["2023-05-31",13.5,14.3,13.3,14.0,162120.0],["2023-06-01",14.1,14.5,13.6,14.0,91310.0],["2023-06-02",14.1,14.2,13.4,14.0,137830.0],["2023-06-05",13.9,14.9,13.8,14.1,129480.0],["2023-06-06",14.2,15.8,14.1,15.1,253980.0],["2023-06-07",15.2,16.0,14.7,15.6,272050.0],["2023-06-08",15.8,16.3,15.4,16.2,129430.0],["2023-06-09",16.2,16.7,15.8,16.1,134150.0],["2023-06-12",16.2,16.9,16.0,16.5,137450.0],["2023-06-13",16.6,17.0,15.7,16.0,179900.0],["2023-06-14",16.1,16.2,15.2,15.4,124730.0],["2023-06-15",15.3,16.8,15.1,16.5,210350.0],["2023-06-16",16.8,16.8,15.8,16.0,187020.0],["2023-06-20",16.0,16.5,15.3,15.6,121580.0],["2023-06-21",15.5,17.0,15.5,16.7,238190.0],["2023-06-22",16.6,17.4,16.3,17.1,179240.0],["2023-06-23",17.0,17.7,16.6,16.8,258430.0],["2023-06-26",16.7,16.7,15.4,15.4,274680.0],["2023-06-27",15.4,15.4,13.7,13.9,210440.0],["2023-06-28",14.0,14.1,13.4,13.8,169850.0],["2023-06-29",13.7,14.0,13.2,13.4,136700.0],["2023-06-30",13.4,13.5,12.6,12.9,200330.0],["2023-07-03",13.2,13.2,12.6,13.1,72800.0],["2023-07-05",13.2,14.0,12.9,13.8,168940.0],["2023-07-06",13.9,14.0,13.2,13.9,168090.0],["2023-07-07",13.9,14.3,13.0,13.2,195310.0],["2023-07-10",13.1,13.7,12.9,13.2,101500.0],["2023-07-11",13.2,13.4,12.8,13.1,86060.0],["2023-07-12",13.3,13.3,12.9,13.0,95040.0],["2023-07-13",13.1,13.5,13.0,13.1,98690.0],["2023-07-14",13.0,13.2,12.6,12.6,110830.0],["2023-07-17",12.7,13.7,12.6,13.3,174070.0],["2023-07-18",13.4,13.7,12.9,13.1,123640.0],["2023-07-19",13.2,13.8,13.1,13.3,116830.0],["2023-07-20",13.2,13.6,12.9,13.0,107680.0],["2023-07-21",13.2,13.3,12.7,13.0,97860.0],["2023-07-24",12.9,13.1,12.4,12.7,108930.0],["2023-07-25",12.5,12.8,12.4,12.5,82830.0],["2023-07-26",12.6,13.0,12.4,12.7,152880.0],["2023-07-27",12.7,13.2,12.5,12.7,170690.0],["2023-07-28",12.7,13.4,12.7,13.3,99200.0],["2023-07-31",13.4,14.0,13.3,13.8,67630.0],["2023-08-01",13.8,13.9,13.1,13.3,122350.0],["2023-08-02",13.5,13.5,12.6,12.9,143550.0],["2023-08-03",12.8,13.2,12.4,12.6,175290.0],["2023-08-04",12.6,12.7,12.2,12.2,82280.0],["2023-08-07",12.2,12.4,11.8,11.9,99290.0],["2023-08-08",12.0,12.0,11.6,11.7,60510.0],["2023-08-09",11.6,11.8,11.0,11.0,148690.0],["2023-08-10",11.2,12.1,11.0,11.7,136620.0],["2023-08-11",11.5,11.9,11.3,11.6,96380.0],["2023-08-14",11.5,11.9,11.0,11.9,136560.0],["2023-08-15",11.8,11.9,11.3,11.8,105110.0],["2023-08-16",11.8,11.9,11.4,11.4,46230.0],["2023-08-17",11.5,11.5,11.0,11.2,84980.0],["2023-08-18",11.0,11.8,10.8,11.4,128000.0],["2023-08-21",11.4,12.3,11.4,12.1,111160.0],["2023-08-22",12.0,12.1,11.1,11.6,135350.0],["2023-08-23",11.6,11.9,11.4,11.9,74280.0],["2023-08-24",11.7,11.7,11.2,11.6,107680.0],["2023-08-25",11.5,12.0,11.2,11.7,96110.0],["2023-08-28",11.5,11.9,11.4,11.8,47900.0],["2023-08-29",11.7,12.2,11.7,12.2,100170.0],["2023-08-30",12.1,12.3,11.7,12.2,95380.0],["2023-08-31",12.1,12.3,11.4,11.4,83300.0],["2023-09-01",11.4,11.9,11.3,11.8,58790.0],["2023-09-05",11.8,11.8,11.2,11.4,131130.0],["2023-09-06",11.4,11.6,11.2,11.2,60890.0],["2023-09-07",11.2,11.3,10.9,11.0,50890.0],["2023-09-08",10.9,11.2,10.8,10.9,70110.0],["2023-09-11",11.0,11.3,10.8,11.2,71090.0],["2023-09-12",11.1,11.2,10.8,10.8,39070.0],["2023-09-13",10.9,11.2,10.8,10.9,78200.0],["2023-09-14",11.0,11.8,10.7,11.4,280000.0],["2023-09-15",11.4,11.7,11.2,11.4,104310.0],["2023-09-18",11.1,11.4,10.6,10.7,70970.0],["2023-09-19",10.7,11.1,10.4,11.0,84280.0],["2023-09-20",11.0,11.4,10.8,11.0,63880.0],["2023-09-21",10.8,11.3,10.6,11.2,78610.0],["2023-09-22",11.2,11.2,10.4,10.9,152560.0],["2023-09-25",10.9,11.3,10.5,11.1,61180.0],["2023-09-26",11.0,11.8,10.6,11.4,112790.0],["2023-09-27",11.3,11.6,11.0,11.1,41650.0],["2023-09-28",11.1,11.3,10.5,11.2,82950.0],["2023-09-29",11.2,11.2,10.6,10.8,71740.0],["2023-10-02",10.8,10.9,10.1,10.3,120340.0],["2023-10-03",10.2,10.2,9.1,10.2,156570.0],["2023-10-04",10.3,10.3,10.0,10.1,30660.0],["2023-10-05",10.3,10.9,10.0,10.6,69490.0],["2023-10-06",10.3,10.5,9.7,10.2,85340.0],["2023-10-09",9.7,10.1,9.4,9.9,81430.0],["2023-10-10",10.1,10.6,9.9,10.3,54370.0],["2023-10-11",10.3,10.3,10.0,10.0,57410.0],["2023-10-12",9.9,10.0,9.1,9.4,93200.0],["2023-10-13",9.4,9.8,9.2,9.4,70460.0],["2023-10-16",9.7,10.0,9.1,9.7,73710.0],["2023-10-17",9.8,10.0,9.3,9.6,49280.0],["2023-10-18",9.4,9.9,9.3,9.5,79670.0],["2023-10-19",9.5,9.5,9.1,9.1,58460.0],["2023-10-20",9.2,9.4,8.5,8.7,58810.0],["2023-10-23",8.3,8.6,8.0,8.1,1463290.0],["2023-10-24",8.2,8.5,7.8,7.8,91390.0],["2023-10-25",7.8,7.8,7.1,7.2,92810.0],["2023-10-26",7.4,7.7,7.2,7.4,64540.0],["2023-10-27",7.5,7.7,7.2,7.3,44120.0],["2023-10-30",7.5,7.9,7.3,7.8,60390.0],["2023-10-31",7.8,8.3,7.6,8.1,33830.0],["2023-11-01",8.2,8.4,7.8,8.0,39290.0],["2023-11-02",8.0,8.3,7.7,8.0,31810.0],["2023-11-03",8.0,9.0,8.0,8.8,78320.0],["2023-11-06",9.0,9.1,8.2,8.4,57570.0],["2023-11-07",8.4,8.8,8.1,8.7,42360.0],["2023-11-08",9.0,9.0,8.2,8.9,117470.0],["2023-11-09",8.9,8.9,8.0,8.2,52300.0],["2023-11-10",8.2,8.2,7.6,8.2,54960.0],["2023-11-13",8.1,8.3,7.5,8.0,40000.0],["2023-11-14",8.1,8.6,8.1,8.5,65680.0],["2023-11-15",8.5,8.7,7.9,7.9,57920.0],["2023-11-16",7.9,8.3,7.7,8.1,51090.0],["2023-11-17",8.1,9.0,7.9,9.0,85490.0],["2023-11-20",8.8,9.6,8.5,9.4,59940.0],["2023-11-21",9.2,9.6,8.3,9.0,44700.0],["2023-11-22",9.5,10.0,9.1,9.5,39250.0],["2023-11-24",9.9,10.7,9.8,10.4,38930.0],["2023-11-27",10.6,10.6,9.7,9.9,1464940.0],["2023-11-28",10.1,10.9,9.9,10.2,104740.0],["2023-11-29",10.4,11.3,10.4,10.6,57420.0],["2023-11-30",10.9,11.5,10.7,11.4,95650.0],["2023-12-01",11.2,11.4,10.7,10.9,81150.0],["2023-12-04",11.0,11.3,10.5,10.8,62730.0],["2023-12-05",10.8,11.1,10.7,10.7,51630.0],["2023-12-06",10.9,11.3,10.5,10.9,75310.0],["2023-12-07",10.8,11.5,10.7,11.4,67750.0],["2023-12-08",11.7,13.4,11.4,13.3,175200.0],["2023-12-11",13.5,13.6,11.6,12.8,138030.0],["2023-12-12",12.7,12.8,12.3,12.5,47520.0],["2023-12-13",12.3,13.0,11.9,13.0,102070.0],["2023-12-14",13.0,13.3,12.6,12.8,88240.0],["2023-12-15",13.2,13.4,12.5,12.9,139550.0],["2023-12-18",12.9,12.9,12.3,12.4,61990.0],["2023-12-19",12.9,12.9,11.9,12.3,113610.0],["2023-12-20",12.3,12.9,11.8,12.3,105160.0],["2023-12-21",12.4,12.6,12.2,12.6,42760.0],["2023-12-22",12.8,14.1,12.5,14.0,131790.0],["2023-12-26",14.2,14.4,13.7,14.1,93990.0],["2023-12-27",14.1,14.7,14.0,14.7,54520.0],["2023-12-28",14.7,15.9,13.7,15.6,158960.0],["2023-12-29",15.2,15.8,14.3,14.5,73070.0],["2024-01-02",14.5,15.2,14.2,14.6,101740.0],["2024-01-03",14.7,14.9,14.2,14.5,70520.0],["2024-01-04",14.9,15.3,14.5,14.9,110610.0],["2024-01-05",14.9,15.0,13.7,13.8,102090.0],["2024-01-08",13.8,15.2,13.0,14.8,148030.0],["2024-01-09",14.8,14.8,13.2,13.7,126980.0],["2024-01-10",13.5,14.0,13.4,13.6,52020.0],["2024-01-11",13.7,13.7,12.9,13.4,60960.0],["2024-01-12",13.8,13.9,13.0,13.3,51290.0],["2024-01-16",13.3,13.7,13.1,13.6,91920.0],["2024-01-17",13.2,13.6,12.8,13.5,89570.0],["2024-01-18",13.6,13.6,12.9,13.4,61400.0],["2024-01-19",13.5,13.8,13.2,13.6,72450.0],["2024-01-22",13.5,13.6,12.6,12.9,118980.0],["2024-01-23",13.1,13.4,12.5,12.7,90830.0],["2024-01-24",12.8,12.8,12.1,12.3,66350.0],["2024-01-25",12.4,12.6,11.9,12.5,54850.0],["2024-01-26",12.6,13.2,12.5,12.9,71690.0],["2024-01-29",12.8,13.0,12.3,13.0,82670.0],["2024-01-30",13.0,13.0,12.2,12.5,57230.0],["2024-01-31",12.4,12.8,11.7,11.7,81230.0],["2024-02-01",11.9,12.1,11.8,12.0,98490.0],["2024-02-02",11.3,11.7,11.1,11.4,85480.0],["2024-02-05",11.4,12.4,11.3,11.7,98200.0],["2024-02-06",11.9,12.4,11.7,12.2,86120.0],["2024-02-07",12.1,12.1,11.1,11.2,103430.0],["2024-02-08",11.1,11.5,10.8,11.4,72360.0],["2024-02-09",11.4,12.4,11.4,12.0,79420.0],["2024-02-12",12.0,12.9,12.0,12.1,77510.0],["2024-02-13",12.0,12.0,11.1,11.2,105300.0],["2024-02-14",11.5,11.9,11.3,11.8,63000.0],["2024-02-15",12.0,12.3,11.6,12.2,109590.0],["2024-02-16",12.2,12.3,11.6,11.7,56060.0],["2024-02-20",11.7,11.9,11.2,11.4,81820.0],["2024-02-21",11.4,11.4,11.1,11.2,40760.0],["2024-02-22",12.1,13.4,11.5,13.0,233960.0],["2024-02-23",13.3,13.3,12.4,13.2,101380.0],["2024-02-26",13.4,15.0,13.2,14.2,241440.0],["2024-02-27",14.5,15.7,14.4,15.0,145430.0],["2024-02-28",15.0,15.6,14.8,15.5,137220.0],["2024-02-29",15.7,15.8,14.6,15.2,124600.0],["2024-03-01",15.2,16.4,14.9,15.5,134510.0],["2024-03-04",15.6,15.6,14.6,14.7,153720.0],["2024-03-05",15.0,15.1,14.3,14.8,136270.0],["2024-03-06",15.4,17.3,15.3,15.6,343880.0],["2024-03-07",15.9,16.4,15.1,15.3,281610.0],["2024-03-08",15.5,15.9,15.0,15.7,222360.0],["2024-03-11",15.8,16.2,15.0,15.1,134790.0],["2024-03-12",15.2,15.4,14.8,14.9,121480.0],["2024-03-13",14.9,15.1,14.4,14.5,103780.0],["2024-03-14",14.4,14.6,13.2,13.3,257830.0],["2024-03-15",13.1,14.3,13.0,13.6,127930.0],["2024-03-18",13.6,13.6,13.1,13.4,63690.0],["2024-03-19",13.4,14.0,13.2,13.7,188640.0],["2024-03-20",13.9,14.4,13.4,14.2,180240.0],["2024-03-21",14.3,14.7,14.1,14.5,64200.0],["2024-03-22",14.6,14.7,14.1,14.2,76810.0],["2024-03-25",14.4,14.6,14.0,14.4,80040.0],["2024-03-26",14.6,14.8,14.2,14.2,34910.0],["2024-03-27",14.3,15.0,14.0,14.9,68130.0],["2024-03-28",14.7,15.1,14.6,14.8,78230.0],["2024-04-01",14.4,14.5,11.8,13.4,372390.0],["2024-04-02",12.7,13.3,12.6,13.3,80080.0],["2024-04-03",13.1,13.6,13.0,13.3,54480.0],["2024-04-04",13.6,13.6,12.7,12.9,85710.0],["2024-04-05",12.9,13.1,12.5,12.9,141160.0],["2024-04-08",13.2,13.2,12.2,12.6,636050.0],["2024-04-09",12.8,13.0,12.2,12.5,344550.0],["2024-04-10",12.5,12.5,11.9,12.2,89220.0],["2024-04-11",12.4,12.6,12.2,12.3,58120.0],["2024-04-12",12.1,12.4,11.8,12.0,374680.0],["2024-04-15",11.9,11.9,11.4,11.5,76850.0],["2024-04-16",11.4,11.6,11.0,11.4,75490.0],["2024-04-17",11.4,11.6,11.1,11.1,57800.0],["2024-04-18",11.2,11.2,10.5,10.5,123770.0],["2024-04-19",10.5,10.9,10.1,10.8,81270.0],["2024-04-22",10.6,11.4,10.6,11.3,333990.0],["2024-04-23",11.3,11.7,11.2,11.4,52000.0],["2024-04-24",11.3,11.6,11.1,11.3,645080.0],["2024-04-25",11.2,11.4,10.6,11.0,297270.0],["2024-04-26",11.0,11.3,10.8,11.0,36430.0],["2024-04-29",11.3,11.5,10.6,10.7,212270.0],["2024-04-30",10.7,11.1,10.4,10.5,104570.0],["2024-05-01",10.6,11.1,10.6,10.9,74680.0],["2024-05-02",10.9,11.6,10.8,11.5,78330.0],["2024-05-03",11.8,12.2,11.6,12.0,79160.0],["2024-05-06",11.8,12.5,11.8,12.2,71370.0],["2024-05-07",12.3,12.6,11.9,11.9,93780.0],["2024-05-08",11.1,11.3,9.8,9.9,354570.0],["2024-05-09",9.9,10.3,9.6,10.2,121910.0],["2024-05-10",10.1,10.2,9.7,9.8,99680.0],["2024-05-13",10.0,10.1,9.5,9.8,70880.0],["2024-05-14",9.8,10.0,9.3,9.5,105010.0],["2024-05-15",9.8,10.0,9.6,9.7,60380.0],["2024-05-16",9.7,9.9,9.4,9.8,35470.0],["2024-05-17",10.0,10.0,9.5,9.5,41210.0],["2024-05-20",9.7,9.7,9.4,9.5,41790.0],["2024-05-21",9.6,9.6,9.0,9.1,287290.0],["2024-05-22",9.2,9.5,9.0,9.2,93530.0],["2024-05-23",9.2,9.4,8.8,9.0,302190.0],["2024-05-24",9.1,9.4,8.8,9.1,65560.0],["2024-05-28",9.1,9.5,9.1,9.3,73820.0],["2024-05-29",9.3,9.4,9.1,9.2,146830.0],["2024-05-30",9.3,9.6,9.0,9.4,44660.0],["2024-05-31",9.4,10.2,9.4,9.8,45630.0],["2024-06-03",10.0,10.1,9.6,9.8,384540.0],["2024-06-04",9.9,10.0,9.3,9.7,173420.0],["2024-06-05",9.7,9.9,9.4,9.8,65000.0],["2024-06-06",9.7,10.0,9.2,9.6,84620.0],["2024-06-07",9.6,9.8,9.4,9.5,67250.0],["2024-06-10",9.3,10.2,9.3,10.2,160840.0],["2024-06-11",10.2,10.2,9.8,10.2,123780.0],["2024-06-12",10.3,10.5,9.9,10.0,38580.0],["2024-06-13",10.0,10.0,9.6,9.7,238580.0],["2024-06-14",9.7,9.9,9.4,9.5,39310.0],["2024-06-17",9.5,9.7,9.1,9.3,104200.0],["2024-06-18",9.4,9.6,9.0,9.0,149560.0],["2024-06-20",9.2,9.7,9.1,9.6,64760.0],["2024-06-21",9.6,9.9,9.5,9.5,458600.0],["2024-06-24",9.5,9.9,9.5,9.6,90840.0],["2024-06-25",9.0,9.0,7.9,8.4,780790.0],["2024-06-26",8.2,8.5,7.7,7.9,765920.0],["2024-06-27",7.8,10.89,7.71,9.53,1085200.0],["2024-06-28",9.29,9.65,8.22,8.22,1053300.0],["2024-07-01",8.21,8.53,7.89,8.41,370900.0],["2024-07-02",8.27,8.47,8.12,8.42,141100.0],["2024-07-03",8.36,8.44,7.68,7.73,176600.0],["2024-07-05",7.6,7.85,7.48,7.78,543400.0],["2024-07-08",7.88,8.26,7.81,7.87,113200.0],["2024-07-09",7.86,8.17,7.7,8.14,105400.0],["2024-07-10",8.19,8.68,8.1,8.59,84100.0],["2024-07-11",8.79,9.92,8.74,9.62,174900.0],["2024-07-12",9.77,10.6,9.53,9.98,244600.0],["2024-07-15",10.09,10.67,10.01,10.59,105900.0],["2024-07-16",10.62,11.35,10.62,11.25,150700.0],["2024-07-17",11.19,11.24,10.12,10.35,115300.0],["2024-07-18",10.18,10.29,9.51,9.62,99500.0],["2024-07-19",9.64,9.71,9.51,9.66,58400.0],["2024-07-22",9.76,10.23,9.67,10.11,116300.0],["2024-07-23",9.88,10.53,9.79,10.53,70500.0],["2024-07-24",10.46,10.83,10.4,10.53,71600.0],["2024-07-25",10.66,11.21,10.52,10.9,106400.0],["2024-07-26",11.15,11.24,10.65,10.75,59600.0],["2024-07-29",10.7,10.83,10.4,10.61,75300.0],["2024-07-30",10.65,10.7,10.28,10.64,62500.0],["2024-07-31",10.66,11.05,10.37,10.58,77700.0],["2024-08-01",10.64,10.64,9.84,10.03,76200.0],["2024-08-02",9.49,9.91,9.41,9.7,90700.0],["2024-08-05",9.25,9.26,8.61,8.8,146300.0],["2024-08-06",8.83,9.39,8.83,9.33,84600.0],["2024-08-07",10.5,11.08,9.87,9.87,123600.0],["2024-08-08",9.97,10.89,9.97,10.43,56000.0],["2024-08-09",10.5,10.5,9.92,10.21,54500.0],["2024-08-12",10.29,11.36,10.28,11.25,152800.0],["2024-08-13",11.41,12.7,11.22,12.67,398400.0],["2024-08-14",12.71,12.73,11.79,11.97,129800.0],["2024-08-15",12.42,12.65,11.88,12.47,77500.0],["2024-08-16",12.36,12.51,12.01,12.11,61600.0],["2024-08-19",12.05,12.87,11.96,12.71,58000.0],["2024-08-20",12.57,12.87,12.39,12.52,44900.0],["2024-08-21",12.65,12.77,12.33,12.52,66200.0],["2024-08-22",12.48,12.48,12.02,12.09,31100.0],["2024-08-23",12.31,12.7,12.0,12.48,56000.0],["2024-08-26",12.5,13.46,12.04,13.45,221800.0],["2024-08-27",13.26,13.88,13.14,13.21,88900.0],["2024-08-28",13.08,13.35,12.4,12.9,189000.0],["2024-08-29",13.07,13.87,12.88,13.55,153800.0],["2024-08-30",13.55,13.8,13.04,13.44,100000.0],["2024-09-03",13.28,13.44,12.78,13.12,108400.0],["2024-09-04",12.91,13.47,12.91,13.18,41100.0],["2024-09-05",13.23,13.46,12.85,13.41,97100.0],["2024-09-06",13.4,13.4,12.85,13.32,74900.0],["2024-09-09",13.38,13.79,13.32,13.44,49800.0],["2024-09-10",13.45,13.45,12.83,12.85,68600.0],["2024-09-11",12.77,13.1,12.66,12.97,70100.0],["2024-09-12",13.02,13.04,12.76,12.95,175500.0],["2024-09-13",13.14,13.75,13.01,13.7,126900.0],["2024-09-16",13.78,14.04,13.5,13.75,64500.0],["2024-09-17",13.84,14.2,13.65,13.68,64700.0],["2024-09-18",13.59,14.11,13.37,13.63,64100.0],["2024-09-19",14.14,14.14,13.48,13.69,46400.0],["2024-09-20",13.64,14.11,13.57,13.76,137500.0],["2024-09-23",13.85,13.94,13.62,13.66,44300.0],["2024-09-24",14.0,16.64,13.91,16.35,503500.0],["2024-09-25",16.22,16.43,15.66,16.05,251400.0],["2024-09-26",16.28,16.5,15.88,16.0,236600.0],["2024-09-27",16.32,17.18,16.06,16.42,240400.0],["2024-09-30",16.3,16.77,15.51,16.18,1451000.0],["2024-10-01",16.28,16.68,15.66,16.37,437500.0],["2024-10-02",16.24,16.65,16.18,16.59,89600.0],["2024-10-03",16.45,16.85,15.89,16.05,304000.0],["2024-10-04",16.44,16.46,15.82,16.04,62100.0],["2024-10-07",16.04,16.11,15.22,15.39,80800.0],["2024-10-08",15.48,15.89,15.22,15.7,51300.0],["2024-10-09",15.67,15.67,14.87,15.11,62500.0],["2024-10-10",15.08,15.36,14.88,15.23,60600.0],["2024-10-11",15.23,15.45,14.97,15.43,59600.0],["2024-10-14",15.27,15.45,14.92,15.12,141000.0],["2024-10-15",15.13,15.45,14.58,15.3,81800.0],["2024-10-16",15.56,15.87,15.45,15.63,104100.0],["2024-10-17",15.81,15.88,15.0,15.14,57900.0],["2024-10-18",15.13,15.17,14.79,15.11,67300.0],["2024-10-21",15.04,15.25,14.6,14.81,180200.0],["2024-10-22",14.78,14.99,14.51,14.86,67500.0],["2024-10-23",14.74,14.9,14.32,14.59,92100.0],["2024-10-24",14.67,14.88,14.42,14.43,44000.0],["2024-10-25",14.43,14.64,14.14,14.16,101900.0],["2024-10-28",14.32,14.7,14.2,14.52,204500.0],["2024-10-29",14.39,14.52,14.16,14.34,51700.0],["2024-10-30",14.31,14.5,14.19,14.27,115000.0],["2024-10-31",14.12,14.35,13.57,13.63,92000.0],["2024-11-01",13.75,14.23,13.64,14.2,61600.0],["2024-11-04",14.03,14.26,13.93,14.07,74300.0],["2024-11-05",14.1,14.57,13.91,14.5,116700.0],["2024-11-06",15.08,15.37,14.47,15.08,186100.0],["2024-11-07",15.08,16.15,14.72,15.44,179000.0],["2024-11-08",16.65,22.85,16.2,22.07,1324500.0],["2024-11-11",22.72,25.72,22.66,24.95,768400.0],["2024-11-12",25.0,29.82,24.75,27.22,678100.0],["2024-11-13",27.22,27.6,25.79,27.41,449300.0],["2024-11-14",27.8,29.16,27.11,27.46,352400.0],["2024-11-15",27.36,27.82,24.1,24.1,398200.0],["2024-11-18",24.0,24.68,22.53,22.74,279500.0],["2024-11-19",22.45,23.91,22.33,23.91,153000.0],["2024-11-20",23.92,24.58,23.41,24.31,168400.0],["2024-11-21",24.35,25.37,23.74,25.04,159200.0],["2024-11-22",25.34,26.18,25.34,26.04,129300.0],["2024-11-25",26.64,27.05,25.88,26.09,234700.0],["2024-11-26",25.91,27.25,25.04,26.7,132200.0],["2024-11-27",27.01,28.05,26.2,27.88,210900.0],["2024-11-29",28.06,28.16,27.21,27.61,97500.0],["2024-12-02",28.81,29.5,26.15,27.05,327300.0],["2024-12-03",26.81,27.87,26.33,27.05,145700.0],["2024-12-04",27.04,27.26,26.16,26.49,120000.0],["2024-12-05",26.41,27.26,25.79,26.03,120400.0],["2024-12-06",26.22,26.32,25.35,25.45,101100.0],["2024-12-09",25.24,25.7,23.15,23.16,290200.0],["2024-12-10",22.37,23.28,20.26,20.56,576100.0],["2024-12-11",20.1,20.89,19.28,19.53,218300.0],["2024-12-12",19.21,19.93,18.75,19.01,193800.0],["2024-12-13",19.02,19.57,18.4,18.91,189900.0],["2024-12-16",18.73,19.8,18.4,19.14,153300.0],["2024-12-17",18.99,19.7,18.34,18.45,137700.0],["2024-12-18",18.68,18.83,16.71,17.07,153800.0],["2024-12-19",17.35,17.65,16.68,17.21,130900.0],["2024-12-20",16.85,17.76,16.85,17.09,413300.0],["2024-12-23",16.95,17.21,16.38,17.15,111300.0],["2024-12-24",16.82,16.82,14.63,16.44,490900.0],["2024-12-26",16.44,17.36,15.98,17.26,247600.0],["2024-12-27",17.27,17.27,16.17,16.5,338800.0],["2024-12-30",16.35,16.86,15.61,16.47,621500.0],["2024-12-31",16.55,17.16,15.77,16.82,1572900.0],["2025-01-02",17.0,18.15,17.0,17.32,226800.0],["2025-01-03",17.5,18.24,16.91,17.38,145800.0],["2025-01-06",17.6,17.67,16.53,16.6,255800.0],["2025-01-07",16.64,17.36,16.64,17.09,320000.0],["2025-01-08",17.07,17.07,15.88,16.25,239400.0],["2025-01-10",16.06,16.31,15.5,16.25,220400.0],["2025-01-13",17.83,18.25,16.37,17.11,328600.0],["2025-01-14",17.22,17.43,16.37,16.69,206400.0],["2025-01-15",17.23,18.06,17.1,18.01,157700.0],["2025-01-16",18.0,18.08,17.33,17.35,116500.0],["2025-01-17",17.7,20.52,17.28,20.13,584500.0],["2025-01-21",20.35,21.83,19.58,21.81,351500.0],["2025-01-22",22.02,22.06,20.75,21.81,243700.0],["2025-01-23",21.57,22.39,21.13,22.14,178600.0],["2025-01-24",21.98,22.32,21.24,22.17,166900.0],["2025-01-27",22.17,23.2,21.46,21.72,171900.0],["2025-01-28",21.72,22.17,20.98,22.16,134300.0],["2025-01-29",22.02,22.85,21.88,22.49,93100.0],["2025-01-30",22.76,23.0,22.34,22.6,129400.0],["2025-01-31",22.59,23.01,21.27,21.65,139200.0],["2025-02-03",20.9,21.71,20.37,21.16,147400.0],["2025-02-04",21.12,21.43,20.63,20.86,491800.0],["2025-02-05",20.98,22.9,20.83,22.84,378100.0],["2025-02-06",23.3,24.48,23.1,24.39,1004400.0],["2025-02-07",24.24,24.28,21.59,21.94,232500.0],["2025-02-10",21.95,22.09,20.61,21.46,217800.0],["2025-02-11",21.11,21.11,20.32,20.84,186600.0],["2025-02-12",20.27,20.97,20.14,20.82,168600.0],["2025-02-13",20.87,21.12,20.0,20.86,130600.0],["2025-02-14",20.9,21.76,20.62,21.57,194000.0],["2025-02-18",21.75,21.93,20.5,20.74,173000.0],["2025-02-19",20.46,21.2,20.28,20.62,142800.0],["2025-02-20",20.54,21.05,20.11,20.83,99000.0],["2025-02-21",21.23,21.37,20.09,20.09,129900.0],["2025-02-24",20.56,22.24,20.35,21.39,224700.0],["2025-02-25",21.6,21.87,20.71,21.5,132700.0],["2025-02-26",21.5,22.8,21.5,22.33,265500.0],["2025-02-27",22.64,22.75,21.58,21.78,211600.0],["2025-02-28",21.43,23.22,21.19,23.06,284500.0],["2025-03-03",23.01,23.5,21.93,22.37,251900.0],["2025-03-04",22.04,22.4,21.01,22.08,267400.0],["2025-03-05",20.15,21.5,19.0,20.29,581300.0],["2025-03-06",20.28,20.94,19.44,19.7,237000.0],["2025-03-07",19.82,20.65,19.37,20.52,184900.0],["2025-03-10",20.09,20.31,18.44,19.53,343300.0],["2025-03-11",19.51,19.88,18.53,19.49,288200.0],["2025-03-12",19.87,20.88,19.0,20.43,195500.0],["2025-03-13",20.33,20.57,19.71,19.91,146500.0],["2025-03-14",20.12,20.33,19.57,20.13,156300.0],["2025-03-17",20.12,21.16,19.8,21.03,208100.0],["2025-03-18",20.89,21.19,20.31,20.33,103700.0],["2025-03-19",20.39,20.76,19.81,20.44,112300.0],["2025-03-20",20.25,21.0,20.14,20.37,239100.0],["2025-03-21",20.13,20.54,19.87,20.2,674200.0],["2025-03-24",20.34,20.72,19.78,20.54,166500.0],["2025-03-25",20.45,20.62,18.87,18.91,238200.0],["2025-03-26",19.02,19.57,18.87,18.98,231000.0],["2025-03-27",19.51,19.97,18.35,18.39,187400.0],["2025-03-28",18.29,18.63,17.75,17.88,233800.0],["2025-03-31",17.39,18.45,17.01,17.99,421500.0],["2025-04-01",17.78,17.83,16.9,17.15,242100.0],["2025-04-02",17.15,18.3,17.15,18.21,210900.0],["2025-04-03",17.02,18.14,17.0,17.66,183900.0],["2025-04-04",16.57,17.49,16.55,17.24,237600.0],["2025-04-07",16.17,18.08,15.66,17.04,293600.0],["2025-04-08",17.8,17.87,16.04,16.37,170400.0],["2025-04-09",15.83,17.7,15.5,17.26,259200.0],["2025-04-10",16.97,16.97,15.7,16.26,475200.0],["2025-04-11",16.2,16.74,15.81,16.68,155100.0],["2025-04-14",17.09,17.61,16.5,17.21,157000.0],["2025-04-15",17.07,17.67,16.72,17.04,141400.0],["2025-04-16",17.05,17.12,16.05,16.49,186400.0],["2025-04-17",16.39,17.1,16.11,16.85,103400.0],["2025-04-21",16.66,17.52,16.43,16.93,219900.0],["2025-04-22",17.16,17.82,16.9,17.74,133800.0],["2025-04-23",18.04,19.01,18.04,18.16,146500.0],["2025-04-24",18.24,19.11,18.14,19.06,159600.0],["2025-04-25",18.78,19.49,18.35,19.28,106800.0],["2025-04-28",19.25,19.61,18.88,19.41,106700.0],["2025-04-29",19.5,19.86,19.11,19.57,194600.0],["2025-04-30",19.15,19.65,19.0,19.56,147000.0],["2025-05-01",19.5,19.56,18.64,18.72,152100.0],["2025-05-02",18.97,19.52,18.9,19.36,110900.0],["2025-05-05",19.01,19.45,18.7,19.11,89200.0],["2025-05-06",18.99,18.99,17.89,18.26,325300.0],["2025-05-07",22.55,25.42,18.0,18.47,711200.0],["2025-05-08",18.47,19.09,16.88,18.9,326300.0],["2025-05-09",18.83,19.75,18.5,18.77,250200.0],["2025-05-12",19.02,19.74,18.44,18.61,218500.0],["2025-05-13",18.47,18.55,17.65,18.29,191600.0],["2025-05-14",18.29,18.69,17.95,18.28,221100.0],["2025-05-15",18.4,20.12,18.13,19.74,240700.0],["2025-05-16",19.68,19.91,18.97,19.84,204900.0],["2025-05-19",19.52,19.82,18.83,19.7,180200.0],["2025-05-20",19.68,20.14,19.53,20.12,174200.0],["2025-05-21",19.92,21.32,19.85,20.94,400700.0],["2025-05-22",20.97,21.33,19.69,19.73,271100.0],["2025-05-23",19.19,19.39,18.32,18.95,269400.0],["2025-05-27",19.18,19.91,18.5,19.62,169400.0],["2025-05-28",19.61,19.8,19.11,19.19,146800.0],["2025-05-29",19.37,19.71,19.02,19.53,122600.0],["2025-05-30",19.28,19.5,18.63,19.2,230400.0],["2025-06-02",19.31,20.24,19.02,20.15,270900.0],["2025-06-03",20.23,20.99,19.62,20.39,229400.0],["2025-06-04",20.33,20.68,20.01,20.54,136000.0],["2025-06-05",20.6,21.52,20.15,20.97,159900.0],["2025-06-06",21.23,21.86,21.18,21.49,182100.0],["2025-06-09",21.71,21.91,21.04,21.85,216100.0],["2025-06-10",21.82,22.5,21.47,21.56,195000.0],["2025-06-11",21.78,22.18,21.18,21.19,102900.0],["2025-06-12",21.0,21.66,20.97,21.3,110800.0],["2025-06-13",20.81,21.21,20.43,20.52,144800.0],["2025-06-16",20.55,21.51,20.22,20.43,121300.0],["2025-06-17",20.12,20.39,19.14,19.16,210900.0],["2025-06-18",19.2,19.81,18.92,19.36,142500.0],["2025-06-20",19.57,19.57,18.85,18.93,304800.0],["2025-06-23",18.92,19.1,18.35,18.85,126800.0],["2025-06-24",19.0,19.21,18.41,18.7,164900.0],["2025-06-25",18.71,18.95,18.14,18.63,153300.0],["2025-06-26",18.79,18.84,18.2,18.76,259600.0],["2025-06-27",18.71,19.79,18.41,19.48,551200.0],["2025-06-30",19.48,19.72,18.58,18.73,292800.0],["2025-07-01",18.68,19.02,18.24,18.71,177900.0],["2025-07-02",18.72,19.35,18.46,18.65,217500.0],["2025-07-03",18.84,19.18,18.65,18.93,97400.0],["2025-07-07",18.75,19.05,18.45,18.84,234100.0],["2025-07-08",18.83,18.95,18.24,18.42,270500.0],["2025-07-09",18.52,19.38,18.52,19.04,239300.0],["2025-07-10",19.01,19.61,18.66,19.6,205700.0],["2025-07-11",19.42,19.49,18.63,18.88,212800.0],["2025-07-14",18.81,19.36,18.73,19.35,146200.0],["2025-07-15",19.34,19.34,18.65,18.9,155800.0],["2025-07-16",19.08,19.43,18.9,19.28,135200.0],["2025-07-17",19.24,19.43,18.77,18.91,144600.0],["2025-07-18",18.99,19.01,18.66,18.8,133000.0],["2025-07-21",18.95,19.85,18.8,19.59,201300.0],["2025-07-22",19.61,20.29,19.43,20.06,192100.0],["2025-07-23",20.29,21.36,20.16,21.07,209400.0],["2025-07-24",21.07,21.38,20.41,20.43,142900.0],["2025-07-25",20.54,20.65,20.01,20.17,164000.0],["2025-07-28",20.25,20.52,19.74,19.99,121500.0],["2025-07-29",20.0,20.22,19.51,19.9,251300.0],["2025-07-30",20.03,21.41,19.9,21.01,255900.0],["2025-07-31",20.98,21.29,20.71,21.06,173800.0],["2025-08-01",20.65,22.03,20.28,21.91,179300.0],["2025-08-04",22.27,22.96,21.81,22.67,421500.0],["2025-08-05",22.8,24.85,21.87,24.24,1170100.0],["2025-08-06",27.18,30.43,26.0,29.81,2295200.0],["2025-08-07",29.95,30.44,28.88,30.44,818900.0],["2025-08-08",30.5,32.4,30.0,31.7,1376000.0],["2025-08-11",32.62,33.82,32.35,33.46,1188300.0],["2025-08-12",33.77,35.17,33.3,34.52,1137700.0],["2025-08-13",35.07,37.66,34.7,36.58,1107300.0],["2025-08-14",35.82,38.35,35.2,37.89,779700.0],["2025-08-15",38.3,39.68,37.5,39.51,761800.0],["2025-08-18",40.0,41.25,39.59,40.07,1140200.0],["2025-08-19",39.36,40.98,38.53,38.94,686500.0],["2025-08-20",38.9,41.86,38.43,41.36,1082600.0],["2025-08-21",41.36,42.8,41.0,41.99,1053400.0],["2025-08-22",42.65,43.72,41.0,41.5,895400.0],["2025-08-25",42.09,42.9,40.65,40.74,885200.0],["2025-08-26",41.22,41.73,40.2,41.62,771100.0],["2025-08-27",41.4,42.08,39.0,39.73,661600.0],["2025-08-28",39.73,41.0,39.05,39.31,828200.0],["2025-08-29",39.0,39.31,37.81,38.85,846500.0],["2025-09-02",38.7,40.0,38.04,38.46,404200.0],["2025-09-03",38.38,39.66,37.97,39.61,803900.0],["2025-09-04",40.55,40.55,38.18,40.13,584700.0],["2025-09-05",40.31,41.35,39.35,41.34,467000.0],["2025-09-08",41.5,42.65,40.67,40.87,841900.0],["2025-09-09",40.65,41.52,35.78,35.93,976400.0],["2025-09-10",36.06,37.56,35.56,36.48,638000.0],["2025-09-11",36.74,37.84,36.21,37.82,656000.0],["2025-09-12",37.78,38.13,37.13,37.96,379700.0],["2025-09-15",38.16,38.72,36.7,37.3,742800.0],["2025-09-16",37.12,37.5,34.61,34.98,405700.0],["2025-09-17",35.09,35.83,33.96,34.22,447600.0],["2025-09-18",34.68,35.23,33.92,35.11,758800.0],["2025-09-19",34.83,35.14,34.05,34.72,1167800.0],["2025-09-22",34.82,36.05,34.38,34.45,994700.0],["2025-09-23",34.45,35.3,33.9,34.02,798700.0],["2025-09-24",33.6,33.89,29.59,30.28,1143000.0],["2025-09-25",29.77,30.08,28.63,28.7,756500.0],["2025-09-26",28.61,29.0,27.9,28.63,697400.0],["2025-09-29",28.72,29.16,28.33,28.75,529100.0],["2025-09-30",28.64,29.21,28.0,28.33,661400.0],["2025-10-01",28.32,28.94,27.91,28.16,449000.0],["2025-10-02",28.48,29.18,27.75,28.12,473600.0],["2025-10-03",28.04,29.46,28.03,28.54,488500.0],["2025-10-06",28.67,29.25,28.05,28.9,352700.0],["2025-10-07",28.95,30.29,28.44,29.5,679200.0],["2025-10-08",30.25,30.6,27.15,28.76,1133400.0],["2025-10-09",28.55,28.62,27.24,28.4,529100.0],["2025-10-10",28.4,29.0,28.05,28.18,462100.0],["2025-10-13",28.25,28.62,26.53,26.83,649100.0],["2025-10-14",26.49,27.49,26.38,27.38,408900.0],["2025-10-15",27.45,28.22,27.41,28.11,341000.0],["2025-10-16",28.45,28.45,27.64,28.11,342700.0],["2025-10-17",28.02,28.99,27.75,27.94,383600.0],["2025-10-20",28.3,30.0,27.86,29.46,342800.0],["2025-10-21",29.5,30.37,29.05,30.27,389300.0],["2025-10-22",30.25,31.59,30.13,30.69,600300.0],["2025-10-23",30.69,31.92,29.23,29.39,447600.0],["2025-10-24",29.71,30.57,29.61,29.97,297500.0],["2025-10-27",30.13,31.0,29.5,29.58,419200.0],["2025-10-28",29.33,30.08,29.14,29.69,257900.0],["2025-10-29",29.7,30.2,29.17,29.4,261700.0],["2025-10-30",29.36,31.68,29.36,31.62,498400.0],["2025-10-31",32.0,32.9,31.21,31.58,473400.0],["2025-11-03",31.58,31.71,29.64,30.65,659200.0],["2025-11-04",30.09,30.8,28.08,28.38,913200.0],["2025-11-05",34.87,39.56,34.39,37.85,2326600.0],["2025-11-06",37.97,38.83,36.06,36.12,762700.0],["2025-11-07",35.37,35.91,34.64,35.19,583500.0],["2025-11-10",35.3,35.91,34.09,34.55,700900.0],["2025-11-11",34.06,38.3,34.0,37.95,1145000.0],["2025-11-12",38.5,40.06,38.17,39.94,807000.0],["2025-11-13",39.32,40.13,38.58,39.88,457000.0],["2025-11-14",39.53,42.47,39.37,41.94,714500.0],["2025-11-17",41.94,42.65,40.94,42.51,629300.0],["2025-11-18",42.01,46.31,41.03,46.22,960400.0],["2025-11-19",46.1,47.26,41.55,41.68,1002200.0],["2025-11-20",42.54,45.09,42.13,43.84,695500.0],["2025-11-21",43.75,47.21,43.01,46.22,536700.0],["2025-11-24",46.51,50.23,45.7,49.8,757700.0],["2025-11-25",49.57,50.0,47.65,49.56,715600.0],["2025-11-26",50.52,51.73,49.23,50.96,470300.0],["2025-11-28",51.45,52.24,50.06,50.49,275700.0],["2025-12-01",50.02,50.27,46.8,47.26,588700.0],["2025-12-02",47.82,47.82,43.81,44.41,728500.0],["2025-12-03",44.09,47.3,44.09,47.21,473400.0],["2025-12-04",47.13,48.5,46.76,47.38,395300.0],["2025-12-05",47.57,49.96,46.98,48.92,447300.0],["2025-12-08",47.87,48.0,39.6,43.4,1003600.0],["2025-12-09",42.41,44.46,41.99,42.33,455400.0],["2025-12-10",42.51,43.45,41.14,41.22,415700.0],["2025-12-11",40.95,43.58,40.6,42.05,402500.0],["2025-12-12",42.09,42.26,40.52,40.78,563900.0],["2025-12-15",41.41,42.72,40.86,42.48,569700.0],["2025-12-16",42.14,42.73,41.0,42.02,335600.0],["2025-12-17",41.93,42.74,41.43,41.94,268700.0],["2025-12-18",42.03,43.4,41.7,41.77,422700.0],["2025-12-19",41.99,43.56,41.58,41.59,1435100.0],["2025-12-22",42.58,44.25,42.2,44.16,354100.0],["2025-12-23",43.82,44.71,43.23,43.94,274800.0],["2025-12-24",44.33,44.85,43.78,44.64,101900.0],["2025-12-26",44.47,44.47,42.68,44.01,629700.0],["2025-12-29",44.01,44.01,42.09,43.08,732900.0],["2025-12-30",42.91,42.91,41.54,42.83,1056100.0],["2025-12-31",42.87,43.56,42.13,42.83,900800.0],["2026-01-02",42.86,43.25,40.5,41.83,678900.0],["2026-01-05",41.7,42.66,40.51,41.19,351400.0],["2026-01-06",41.5,43.46,41.35,43.28,422900.0],["2026-01-07",43.74,49.1,43.52,47.03,812400.0],["2026-01-08",46.3,46.75,43.1,44.5,720200.0],["2026-01-09",44.96,45.25,40.75,40.84,694300.0],["2026-01-12",41.66,41.7,37.68,39.96,707700.0],["2026-01-13",39.82,39.9,37.0,37.96,489200.0],["2026-01-14",38.66,39.12,38.0,39.12,368000.0],["2026-01-15",39.0,39.49,37.65,37.78,316200.0],["2026-01-16",37.8,38.49,37.2,37.48,275800.0],["2026-01-20",36.94,37.2,36.02,36.34,366100.0],["2026-01-21",36.61,37.79,35.79,37.64,289800.0],["2026-01-22",37.35,38.69,37.02,37.93,242900.0],["2026-01-23",37.16,37.81,36.6,36.96,358900.0],["2026-01-26",36.76,37.55,36.38,37.0,361400.0],["2026-01-27",37.24,37.83,36.96,37.25,258400.0],["2026-01-28",37.2,37.4,35.13,35.25,382900.0],["2026-01-29",35.21,35.94,34.72,35.16,340700.0],["2026-01-30",34.87,35.43,33.94,34.86,246100.0],["2026-02-02",34.86,36.43,34.59,36.01,218200.0],["2026-02-03",35.72,36.65,35.46,36.2,217600.0],["2026-02-04",35.87,36.34,34.61,34.95,368200.0],["2026-02-05",34.35,35.68,33.05,33.22,422000.0],["2026-02-06",33.46,35.0,33.46,34.15,353800.0],["2026-02-09",34.42,34.78,33.71,34.41,226900.0],["2026-02-10",34.24,34.99,34.1,34.62,190000.0],["2026-02-11",34.6,34.94,33.23,34.94,282800.0],["2026-02-12",34.99,34.99,33.9,34.22,211100.0],["2026-02-13",34.22,35.37,34.22,34.32,195800.0],["2026-02-17",34.29,35.62,34.29,35.55,193100.0],["2026-02-18",35.52,36.45,35.19,35.72,370800.0],["2026-02-19",35.29,36.65,35.19,36.64,262700.0],["2026-02-20",36.57,36.95,35.37,35.46,354500.0],["2026-02-23",35.32,36.17,33.72,34.26,265500.0],["2026-02-24",34.0,35.0,33.92,34.51,304700.0],["2026-02-25",34.16,34.84,34.02,34.62,457100.0],["2026-02-26",34.57,36.67,34.13,35.71,367900.0],["2026-02-27",35.65,36.57,34.44,34.74,261200.0],["2026-03-02",33.99,35.0,33.77,34.62,331000.0],["2026-03-03",34.12,35.0,32.76,33.02,426400.0],["2026-03-04",30.28,31.31,28.12,29.63,1231300.0],["2026-03-05",29.15,30.14,28.01,29.52,734400.0],["2026-03-06",28.81,29.2,28.24,28.87,354300.0],["2026-03-09",28.29,29.26,27.72,28.07,561300.0],["2026-03-10",28.63,29.67,28.2,28.44,506800.0],["2026-03-11",28.28,28.64,27.22,27.25,343200.0],["2026-03-12",27.01,27.52,26.53,26.6,417700.0],["2026-03-13",26.87,27.16,25.53,25.95,415700.0],["2026-03-16",26.52,27.26,26.37,26.55,325000.0],["2026-03-17",26.56,26.79,26.13,26.38,260400.0],["2026-03-18",26.27,26.3,25.08,25.44,373700.0],["2026-03-19",24.95,26.2,24.95,26.1,402400.0],["2026-03-20",26.02,26.47,25.52,25.96,463500.0],["2026-03-23",26.39,27.05,26.17,26.5,243500.0],["2026-03-24",25.97,26.33,25.07,26.13,292700.0],["2026-03-25",26.39,26.84,26.18,26.29,221800.0],["2026-03-26",26.0,26.82,26.0,26.37,179100.0],["2026-03-27",26.33,26.53,25.81,25.81,269200.0],["2026-03-30",25.96,26.42,25.67,25.72,229100.0],["2026-03-31",26.27,27.17,26.27,27.04,208900.0],["2026-04-01",27.35,28.23,27.1,27.5,246800.0],["2026-04-02",26.83,27.62,26.75,27.53,186500.0],["2026-04-06",27.58,27.95,27.13,27.36,202900.0],["2026-04-07",26.94,28.75,26.9,28.73,471300.0],["2026-04-08",29.52,29.91,28.45,29.73,385400.0],["2026-04-09",29.3,30.61,29.08,30.51,368100.0],["2026-04-10",30.55,30.55,28.78,29.2,782300.0],["2026-04-13",29.01,30.25,28.83,29.97,284600.0],["2026-04-14",30.45,31.46,30.31,31.39,413800.0],["2026-04-15",31.56,32.24,31.56,32.06,382300.0],["2026-04-16",32.28,32.28,31.25,31.77,413800.0],["2026-04-17",32.8,33.17,32.0,32.43,418100.0],["2026-04-20",32.41,33.1,32.01,32.49,235700.0],["2026-04-21",32.49,32.71,32.0,32.29,248500.0],["2026-04-22",32.45,32.78,30.2,30.47,522400.0],["2026-04-23",30.57,30.89,29.89,30.72,178600.0],["2026-04-24",30.78,30.78,29.6,30.29,306300.0],["2026-04-27",30.24,30.9,30.2,30.51,200300.0],["2026-04-28",30.69,31.35,30.47,30.56,309400.0],["2026-04-29",30.1,30.41,29.01,29.22,265100.0],["2026-04-30",29.49,29.98,28.59,28.9,515400.0],["2026-05-01",29.01,29.59,28.79,29.4,197100.0],["2026-05-04",29.4,30.37,29.4,29.54,253500.0],["2026-05-05",29.54,30.06,27.7,28.09,467000.0],["2026-05-06",28.7,30.0,25.76,26.67,849600.0],["2026-05-07",26.68,26.68,25.94,26.24,349700.0],["2026-05-08",26.24,26.96,26.0,26.04,299400.0],["2026-05-11",26.0,26.5,25.45,26.2,377000.0],["2026-05-12",27.97,31.24,27.97,29.37,1230800.0],["2026-05-13",30.22,33.01,29.66,32.13,918500.0],["2026-05-14",32.61,32.98,31.34,31.92,450700.0],["2026-05-15",31.92,32.89,28.63,29.01,500300.0],["2026-05-18",29.0,29.32,27.92,28.61,448600.0],["2026-05-19",28.56,28.96,28.0,28.3,386600.0],["2026-05-20",28.3,29.0,27.99,28.82,308800.0],["2026-05-21",28.28,29.69,27.88,29.19,214900.0],["2026-05-22",29.09,29.7,28.94,29.01,183400.0],["2026-05-26",29.17,29.34,28.51,29.17,441600.0],["2026-05-27",29.19,30.02,29.09,29.48,337000.0],["2026-05-28",29.48,30.33,29.33,30.05,299200.0],["2026-05-29",31.15,31.15,29.83,30.49,350100.0],["2026-06-01",30.55,30.55,29.09,29.86,363900.0],["2026-06-02",29.38,31.1,28.46,30.02,405700.0],["2026-06-03",29.93,30.41,29.57,30.3,422900.0],["2026-06-04",30.56,31.09,29.99,30.25,230400.0],["2026-06-05",30.33,30.69,29.74,29.93,498300.0],["2026-06-08",29.94,30.6,29.61,30.08,187400.0],["2026-06-09",30.38,31.07,30.13,30.72,238800.0],["2026-06-10",30.51,31.49,30.46,30.91,210000.0],["2026-06-11",30.93,32.45,30.77,32.08,356400.0],["2026-06-12",32.08,33.57,31.9,32.85,241500.0],["2026-06-15",33.24,33.7,32.84,33.42,278400.0],["2026-06-16",33.54,33.98,31.8,32.46,388600.0],["2026-06-17",32.71,34.39,32.71,33.37,264200.0],["2026-06-18",33.99,34.15,32.42,32.91,972700.0],["2026-06-22",33.65,36.53,33.64,35.73,599800.0],["2026-06-23",35.85,36.5,35.55,35.61,257500.0],["2026-06-24",36.23,37.01,35.82,36.55,291500.0],["2026-06-25",36.55,37.36,36.18,36.99,271800.0],["2026-06-26",37.17,39.23,37.0,38.69,885200.0],["2026-06-29",39.01,39.25,37.94,39.04,283700.0],["2026-06-30",39.12,40.2,38.72,39.12,345000.0],["2026-07-01",38.85,39.57,38.24,38.29,274300.0],["2026-07-02",39.18,40.33,38.15,38.72,573900.0],["2026-07-06",38.8,40.33,38.8,40.255,449679.408364],["2026-07-07",40.66,43.06,39.4401,42.56,744385.07563],["2026-07-08",41.24,43,41.24,42.93,313677.346851],["2026-07-09",42.97,43.94,42.71,43.76,320108.709142],["2026-07-10",43.76,43.99,41.57,42.55,462528.264126],["2026-07-13",41.92,42.85,40.77,41.3,430420.258816],["2026-07-14",41.32,42.2699,40.68,41.17,270803.602008],["2026-07-15",41.1,41.585,40.01,41.18,224960.449771],["2026-07-16",40.99,43.34,40.43,41.67,351166.193852],["2026-07-17",41,42,40.43,40.54,196505.076094],["2026-07-20",40.4,40.64,39.51,39.67,416142.064134],["2026-07-21",39.52,40.09,38.4901,39.31,456766.473987],["2026-07-22",38.6,38.9,37.5,37.8,331741.54649],["2026-07-23",37.04,38,36.54,36.82,383177.911481],["2026-07-24",36.82,37.05,35.0057,36.74,485197.797337],["2026-07-27",37.3,38.77,37.2,37.39,229596.264444],["2026-07-28",37.48,38.63,36.84,38.5,142489.756109],["2026-07-29",38.58,39.95,37.95,39.07,223386.778783],["2026-07-30",38.51,39.015,37.2605,38.06,216111.455267]]}