{"t":"ALV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-04-28",13.7364,13.7364,13.2189,13.313,278294.0],["1997-04-29",13.3601,13.4071,13.2189,13.266,209172.0],["1997-04-30",13.2189,13.3601,12.7485,13.3601,1466422.0],["1997-05-01",13.3601,13.5012,13.266,13.3601,526052.0],["1997-05-02",13.4071,13.4071,12.5603,12.9367,712738.0],["1997-05-05",13.313,13.5482,13.0778,13.2189,2144876.0],["1997-05-06",13.4071,13.5012,13.313,13.4541,1610358.0],["1997-05-07",13.8305,13.8305,13.3601,13.3601,2152649.0],["1997-05-08",13.3601,13.7364,13.313,13.6894,1355104.0],["1997-05-09",13.7834,13.854,13.5012,13.8305,1361212.0],["1997-05-12",13.9716,14.4891,13.9716,14.442,1788160.0],["1997-05-13",14.6772,14.7419,14.395,14.442,2343083.0],["1997-05-14",14.5832,14.6773,14.395,14.6773,1723618.0],["1997-05-15",14.7243,15.1006,14.7243,15.0065,1957774.0],["1997-05-16",14.8184,14.8184,14.4891,14.6302,418066.0],["1997-05-19",14.395,14.4891,14.1127,14.395,586430.0],["1997-05-20",14.442,14.7713,14.395,14.7713,738555.0],["1997-05-21",14.9595,15.0066,14.8654,14.9125,344640.0],["1997-05-22",15.0066,15.0066,14.5361,14.5832,649306.0],["1997-05-23",14.8654,14.9595,14.6773,14.8654,1400214.0],["1997-05-27",14.8654,14.9125,14.6302,14.7243,1128722.0],["1997-05-28",14.7243,14.7243,14.4891,14.5832,1313742.0],["1997-05-29",14.5361,14.5361,14.2068,14.348,1076255.0],["1997-05-30",14.1127,14.2068,13.9246,14.0187,808232.0],["1997-06-02",14.2068,14.2068,13.9246,13.9246,447491.0],["1997-06-03",14.395,14.7713,14.2539,14.7243,874856.0],["1997-06-04",14.9125,15.1477,14.9125,15.0536,1175358.0],["1997-06-05",15.0536,15.0536,14.7243,14.7713,811841.0],["1997-06-06",14.6302,15.1006,14.5832,15.0065,874024.0],["1997-06-09",14.9595,15.0066,14.7713,14.8184,373511.0],["1997-06-10",14.9125,14.9595,14.7243,14.8654,882352.0],["1997-06-11",15.0066,15.0066,14.6302,14.7713,705382.0],["1997-06-12",14.8184,14.8184,14.5361,14.7243,645559.0],["1997-06-13",14.8654,15.0066,14.7713,14.8184,609054.0],["1997-06-16",14.6302,14.6302,14.2539,14.348,301751.0],["1997-06-17",14.2539,14.348,14.2068,14.3009,518557.0],["1997-06-18",14.2068,14.348,14.0657,14.0657,334369.0],["1997-06-19",14.3009,14.395,14.1598,14.2539,539238.0],["1997-06-20",14.2068,14.2068,14.0187,14.1598,413624.0],["1997-06-23",14.3009,14.3009,14.1127,14.1598,458040.0],["1997-06-24",14.2539,14.2774,14.0657,14.2304,886793.0],["1997-06-25",14.5361,14.5832,14.1363,14.2068,1392997.0],["1997-06-26",14.4656,14.5361,14.2774,14.4185,1272241.0],["1997-06-27",14.4656,14.5126,14.2068,14.348,1235320.0],["1997-06-30",14.4891,14.8184,14.395,14.7243,1502232.0],["1997-07-01",14.7243,14.8654,14.7243,14.8654,372817.0],["1997-07-02",14.7949,14.8654,14.7243,14.8654,314243.0],["1997-07-03",14.8419,14.8654,14.7243,14.7713,99658.0],["1997-07-07",14.9125,14.9595,14.5361,14.8654,349360.0],["1997-07-08",14.7713,14.7713,14.4891,14.7008,210560.0],["1997-07-09",14.8184,14.8184,14.4891,14.5597,306470.0],["1997-07-10",14.5832,14.6302,14.395,14.5126,232212.0],["1997-07-11",14.4891,14.5126,14.2068,14.4185,322016.0],["1997-07-14",14.3715,14.395,14.0657,14.1833,218055.0],["1997-07-15",14.1833,14.1833,13.8775,13.9951,362268.0],["1997-07-16",13.9951,14.1833,13.9716,14.1833,237764.0],["1997-07-17",14.1128,14.1598,13.9951,14.0422,191960.0],["1997-07-18",14.0422,14.0892,13.7364,13.9246,120201.0],["1997-07-21",14.0422,14.1127,13.9951,14.1127,191266.0],["1997-07-22",14.0657,14.1363,13.9481,14.1363,433056.0],["1997-07-23",14.0892,14.1304,13.901,14.0657,363378.0],["1997-07-24",13.9951,14.001,13.8305,13.8775,300502.0],["1997-07-25",13.9011,13.9246,13.807,13.9011,287732.0],["1997-07-28",14.0892,14.1598,13.266,13.7364,608638.0],["1997-07-29",13.5482,13.5482,13.2895,13.4071,965076.0],["1997-07-30",13.4306,13.46,13.3365,13.4071,633622.0],["1997-07-31",13.266,13.2895,13.0778,13.1013,225134.0],["1997-08-01",13.1719,13.313,13.0778,13.313,342975.0],["1997-08-04",13.2425,13.3836,13.2189,13.3601,142131.0],["1997-08-05",13.4252,13.6139,13.3544,13.5432,376703.0],["1997-08-06",13.6847,13.7555,13.6611,13.7319,718568.0],["1997-08-07",13.8027,13.8027,13.7319,13.7791,140604.0],["1997-08-08",13.7083,13.8027,13.5903,13.5903,176970.0],["1997-08-11",13.6375,13.6375,13.2836,13.5432,213336.0],["1997-08-12",13.5432,13.5668,13.4016,13.4016,202509.0],["1997-08-13",13.6375,13.6847,13.378,13.4488,448879.0],["1997-08-14",13.4252,13.496,13.4016,13.4724,148377.0],["1997-08-15",13.5432,13.6139,13.496,13.5196,91886.0],["1997-08-18",13.5432,13.7791,13.3544,13.7791,202787.0],["1997-08-19",14.2982,14.5341,14.2982,14.5341,181273.0],["1997-08-20",14.5577,14.6993,14.4161,14.6757,239846.0],["1997-08-21",14.4397,14.4633,14.251,14.2746,123393.0],["1997-08-22",14.2274,14.4397,14.2274,14.3926,143936.0],["1997-08-25",14.3218,14.3925,14.251,14.3454,78838.0],["1997-08-26",14.3454,14.4397,14.2982,14.369,80088.0],["1997-08-27",14.5813,14.7701,14.5105,14.7229,198900.0],["1997-08-28",14.7701,14.7701,14.5577,14.6993,503150.0],["1997-08-29",14.7465,14.8172,14.6993,14.7465,98964.0],["1997-09-02",14.7229,15.006,14.6993,15.006,369069.0],["1997-09-03",14.9824,15.006,14.888,14.9116,156566.0],["1997-09-04",14.8644,14.8644,14.8173,14.8408,152402.0],["1997-09-05",14.888,14.9116,14.8644,14.8644,110346.0],["1997-09-08",15.0768,15.1712,14.9824,15.1712,278433.0],["1997-09-09",15.1004,15.4071,15.0768,15.4071,304527.0],["1997-09-10",15.3835,15.3835,15.1476,15.1948,139078.0],["1997-09-11",15.1712,15.4307,15.1712,15.2891,226244.0],["1997-09-12",15.4071,15.761,15.3599,15.761,321322.0],["1997-09-15",15.761,15.9262,15.6667,15.8318,167393.0],["1997-09-16",15.8318,16.0678,15.8318,16.0678,299530.0],["1997-09-17",16.2093,16.4453,16.2093,16.4217,504538.0],["1997-09-18",16.4688,16.8935,16.4688,16.7048,345473.0],["1997-09-19",16.8935,17.1767,16.8935,17.0351,173639.0],["1997-09-22",17.0587,17.0823,16.634,16.7756,182938.0],["1997-09-23",16.5632,16.6812,16.5632,16.634,92163.0],["1997-09-24",16.7048,16.8228,16.7048,16.7284,182244.0],["1997-09-25",16.8228,16.8936,16.7284,16.7992,108125.0],["1997-09-26",16.4925,16.4925,16.0678,16.2093,202648.0],["1997-09-29",15.9026,16.2093,15.9026,16.2093,39280.0],["1997-09-30",15.9734,16.0678,15.9498,16.0442,246925.0],["1997-10-01",16.2093,16.3273,16.1385,16.3037,294117.0],["1997-10-02",16.2565,16.2565,15.8554,15.9498,202648.0],["1997-10-03",16.1385,16.2801,16.1385,16.2329,145046.0],["1997-10-06",16.0913,16.2801,16.0913,16.0913,60517.0],["1997-10-07",16.0913,16.1385,15.9498,16.0913,111595.0],["1997-10-08",16.1149,16.1149,15.879,16.0678,75230.0],["1997-10-09",16.0206,16.0206,15.9026,15.9262,155178.0],["1997-10-10",15.9026,15.9262,15.7138,15.761,171973.0],["1997-10-13",15.8082,16.0206,15.8082,15.9026,40530.0],["1997-10-14",15.9026,16.0206,15.7138,15.9262,139355.0],["1997-10-15",15.9262,16.0442,15.9026,16.0206,65791.0],["1997-10-16",16.1385,16.3745,16.0442,16.0913,220553.0],["1997-10-17",15.9498,15.9498,15.6902,15.761,71898.0],["1997-10-20",15.761,15.8554,15.7374,15.8318,41918.0],["1997-10-21",15.7374,15.8554,15.6666,15.8554,55936.0],["1997-10-22",15.3363,15.3363,15.1712,15.3363,117841.0],["1997-10-23",14.9352,15.0532,14.9116,14.9588,70649.0],["1997-10-24",14.9116,14.9352,14.6285,14.6757,138522.0],["1997-10-27",14.6757,14.7229,14.1094,14.1094,133526.0],["1997-10-28",13.7555,14.4162,13.7319,14.4162,125753.0],["1997-10-29",14.7701,15.1004,14.7465,14.9116,171973.0],["1997-10-30",14.9588,15.006,14.8644,14.9824,74536.0],["1997-10-31",15.0768,15.0768,14.8644,14.888,84529.0],["1997-11-03",15.4307,15.4307,15.1948,15.4307,118674.0],["1997-11-04",15.3304,15.3541,15.2358,15.3067,52883.0],["1997-11-05",15.2358,15.2594,15.1648,15.2594,148794.0],["1997-11-06",15.1885,15.3067,15.1648,15.2594,74258.0],["1997-11-07",15.0465,15.1411,14.9992,15.0228,113400.0],["1997-11-10",15.0702,15.2121,15.0702,15.1175,61905.0],["1997-11-11",15.1411,15.2594,15.1411,15.2121,40807.0],["1997-11-12",15.1648,15.2831,15.0465,15.0702,267190.0],["1997-11-13",15.0702,15.1884,15.0702,15.0938,226522.0],["1997-11-14",15.0702,15.2831,14.9992,15.0938,130750.0],["1997-11-17",15.1175,15.1884,15.0702,15.1411,47470.0],["1997-11-18",15.0465,15.0938,14.9519,14.9755,92580.0],["1997-11-19",14.9992,15.0702,14.9282,15.0465,59406.0],["1997-11-20",15.0465,15.3304,15.0465,15.3304,258446.0],["1997-11-21",15.2358,15.425,15.1648,15.425,87305.0],["1997-11-24",15.1175,15.1411,14.7863,14.8099,127418.0],["1997-11-25",14.7863,14.7863,14.6443,14.7153,63154.0],["1997-11-26",14.3841,14.4787,14.1002,14.1002,86889.0],["1997-11-28",14.3841,14.5497,14.3368,14.3368,71482.0],["1997-12-01",14.3841,14.5497,14.3604,14.5024,140466.0],["1997-12-02",14.5024,14.5024,14.2894,14.2894,60656.0],["1997-12-03",14.2421,14.2894,13.7216,14.0765,191405.0],["1997-12-04",14.2421,14.5733,14.2185,14.3841,60517.0],["1997-12-05",14.1948,14.2421,14.0292,14.1948,67457.0],["1997-12-08",14.1712,14.1948,14.0055,14.0055,60239.0],["1997-12-09",14.1002,14.1475,13.8163,14.0055,166282.0],["1997-12-10",13.8873,13.9819,13.769,13.8163,131999.0],["1997-12-11",13.769,13.8163,13.6743,13.769,240957.0],["1997-12-12",13.698,13.7453,13.4851,13.4851,133803.0],["1997-12-15",13.4851,13.5324,13.3195,13.3195,115343.0],["1997-12-16",13.3904,13.627,13.3904,13.4851,67873.0],["1997-12-17",13.7926,14.0055,13.7453,14.0055,118813.0],["1997-12-18",13.7216,13.7216,13.0356,13.2721,159342.0],["1997-12-19",12.5861,12.5861,12.1129,12.3731,162951.0],["1997-12-22",12.3968,12.4205,11.829,11.829,155040.0],["1997-12-23",12.1366,12.2075,11.6871,11.6871,138384.0],["1997-12-24",11.971,11.971,11.5451,11.5924,24429.0],["1997-12-26",11.971,11.971,11.5924,11.7344,126030.0],["1997-12-29",11.8527,12.1129,11.8053,12.1129,129917.0],["1997-12-30",12.3258,12.3731,12.1129,12.3258,78006.0],["1997-12-31",12.3022,12.4914,12.2785,12.3968,135469.0],["1998-01-02",12.3968,12.4441,12.1602,12.3968,91330.0],["1998-01-05",12.4914,12.6334,12.1602,12.3022,145740.0],["1998-01-06",12.4914,12.4914,12.1602,12.2075,85640.0],["1998-01-07",12.5624,12.6334,12.5388,12.5624,89110.0],["1998-01-08",12.3731,12.4678,12.3495,12.3968,110485.0],["1998-01-09",12.4914,12.6334,12.4441,12.4678,135052.0],["1998-01-12",12.2548,12.3968,12.2312,12.3258,78006.0],["1998-01-13",12.3495,12.3968,11.9946,12.1602,54965.0],["1998-01-14",12.1602,12.1602,11.9946,12.1366,33867.0],["1998-01-15",12.0656,12.1839,12.0419,12.0419,36782.0],["1998-01-16",12.1366,12.2785,12.1129,12.1129,31924.0],["1998-01-20",12.2785,12.3258,12.0656,12.3258,119229.0],["1998-01-21",12.1366,12.1839,11.9473,12.0419,36782.0],["1998-01-22",12.0419,12.0656,11.6871,11.971,171834.0],["1998-01-23",11.9946,12.0183,11.9,11.9946,79394.0],["1998-01-26",11.9946,12.0183,11.8054,11.9,96188.0],["1998-01-27",11.9473,12.3022,11.9473,12.3022,96327.0],["1998-01-28",12.7044,12.799,12.5861,12.7517,79394.0],["1998-01-29",12.7044,12.9646,12.657,12.6807,52605.0],["1998-01-30",13.0119,13.0592,12.7517,12.7517,78422.0],["1998-02-02",12.8463,12.9646,12.7044,12.7044,167948.0],["1998-02-03",11.9866,12.0103,11.7018,11.8204,283152.0],["1998-02-04",11.6543,11.9629,11.5831,11.9629,191405.0],["1998-02-05",11.773,11.8204,11.6305,11.6305,85501.0],["1998-02-06",11.4407,11.5356,11.3457,11.4169,235960.0],["1998-02-09",11.3695,11.5593,11.322,11.3457,88832.0],["1998-02-10",11.2983,11.4407,11.227,11.4169,105627.0],["1998-02-11",11.227,11.2508,11.1321,11.2033,42612.0],["1998-02-12",10.8947,10.9185,10.6811,10.8235,207367.0],["1998-02-13",10.7286,10.7998,10.5387,10.6811,479554.0],["1998-02-17",11.322,11.3695,11.227,11.2508,91747.0],["1998-02-18",11.2033,11.2033,11.1084,11.1558,72454.0],["1998-02-19",11.1558,11.1558,10.9659,11.0134,81059.0],["1998-02-20",11.0846,11.322,11.0134,11.2745,82031.0],["1998-02-23",11.3932,11.5356,11.2982,11.5119,175166.0],["1998-02-24",11.3457,11.4881,11.322,11.3457,153235.0],["1998-02-25",11.3457,11.4169,11.3457,11.3695,94662.0],["1998-02-26",11.322,11.4407,11.2983,11.4169,175166.0],["1998-02-27",11.4881,11.7255,11.4407,11.7255,100214.0],["1998-03-02",11.8442,11.9629,11.6306,11.8204,69400.0],["1998-03-03",11.8204,11.8442,11.678,11.8442,199317.0],["1998-03-04",11.773,11.7967,11.7018,11.7018,132832.0],["1998-03-05",11.6068,11.7018,11.5356,11.5356,53716.0],["1998-03-06",11.5356,11.678,11.5119,11.6543,112289.0],["1998-03-09",11.6306,11.773,11.6068,11.6543,20820.0],["1998-03-10",11.8442,11.9866,11.8204,11.9866,96327.0],["1998-03-11",11.8442,11.8916,11.4881,11.773,117008.0],["1998-03-12",11.8679,11.8679,11.6305,11.7967,53993.0],["1998-03-13",11.773,11.8204,11.7018,11.773,91886.0],["1998-03-16",11.7255,11.8204,11.7255,11.8204,87166.0],["1998-03-17",11.7255,11.7255,11.5119,11.5593,111040.0],["1998-03-18",11.4169,11.4644,11.3457,11.3695,51911.0],["1998-03-19",11.3695,11.4644,11.3695,11.4169,98270.0],["1998-03-20",11.3932,11.5831,11.3932,11.5831,60100.0],["1998-03-23",11.5356,11.5593,11.4169,11.5593,53716.0],["1998-03-24",11.773,11.8679,11.7492,11.8442,74119.0],["1998-03-25",12.1527,12.2239,12.0103,12.0103,133664.0],["1998-03-26",12.129,12.1765,12.1053,12.1527,43444.0],["1998-03-27",12.3901,12.3901,12.1053,12.2002,67179.0],["1998-03-30",12.0815,12.0815,11.9154,11.9391,28593.0],["1998-03-31",11.8916,12.0103,11.773,11.7967,65791.0],["1998-04-01",11.8442,11.9391,11.7967,11.8916,40530.0],["1998-04-02",11.7492,11.8679,11.6305,11.7967,21236.0],["1998-04-03",11.773,11.773,11.6543,11.678,17905.0],["1998-04-06",11.8679,11.9154,11.8204,11.8679,46498.0],["1998-04-07",11.678,11.678,11.4407,11.6068,37754.0],["1998-04-08",11.4644,11.6543,11.3695,11.5356,121866.0],["1998-04-09",11.9628,12.2951,11.9154,12.2951,78006.0],["1998-04-13",12.1053,12.2951,12.1053,12.2951,66763.0],["1998-04-14",12.6512,13.1971,12.6275,13.1971,145740.0],["1998-04-15",12.9598,13.2446,12.8885,13.2446,68012.0],["1998-04-16",12.9835,12.9835,12.6275,12.8885,68151.0],["1998-04-17",12.9835,13.0547,12.8173,13.031,62599.0],["1998-04-20",12.9123,12.9123,12.7699,12.8173,277184.0],["1998-04-21",12.7224,12.8173,12.6274,12.7699,49413.0],["1998-04-22",12.6275,12.6275,12.0578,12.0578,164062.0],["1998-04-23",11.5831,11.7967,11.5356,11.5831,54271.0],["1998-04-24",11.6305,11.6305,11.3457,11.3932,100075.0],["1998-04-27",11.3932,11.5356,11.322,11.4407,51356.0],["1998-04-28",11.4407,11.5831,11.4407,11.4407,62321.0],["1998-04-29",11.3457,11.4407,11.3457,11.4407,30814.0],["1998-04-30",11.4169,11.4407,11.2508,11.2745,52744.0],["1998-05-01",11.2745,11.5356,11.2745,11.5356,85501.0],["1998-05-04",11.6068,11.7018,11.5119,11.5831,127418.0],["1998-05-05",11.7918,11.8632,11.625,11.7203,174194.0],["1998-05-06",11.8156,11.887,11.8156,11.8394,58574.0],["1998-05-07",11.887,11.887,11.5297,11.6965,62738.0],["1998-05-08",11.6488,11.6965,11.5774,11.625,117008.0],["1998-05-11",11.8156,11.9585,11.7679,11.887,51495.0],["1998-05-12",12.1967,12.1967,11.9347,12.1729,100214.0],["1998-05-13",12.1253,12.1253,11.8394,12.0062,66624.0],["1998-05-14",11.9585,11.9585,11.7917,11.8156,45943.0],["1998-05-15",11.8394,12.0061,11.8394,11.9109,25817.0],["1998-05-18",11.8394,11.8632,11.5774,11.8156,21236.0],["1998-05-19",11.8156,11.8632,11.5774,11.7441,27899.0],["1998-05-20",11.7203,11.7679,11.625,11.6488,51356.0],["1998-05-21",11.6488,11.9109,11.6488,11.9109,96050.0],["1998-05-22",11.9109,11.9823,11.887,11.9585,35394.0],["1998-05-26",12.0538,12.1729,11.9109,11.9109,65930.0],["1998-05-27",11.8632,11.9585,11.8156,11.9585,57880.0],["1998-05-28",11.9109,12.1253,11.9109,11.9585,48441.0],["1998-05-29",11.9109,11.9109,11.6727,11.7203,54965.0],["1998-06-01",11.6726,11.6726,11.5774,11.6012,31230.0],["1998-06-02",11.7679,11.8632,11.7441,11.7918,43306.0],["1998-06-03",11.7918,11.8156,11.6726,11.7679,75230.0],["1998-06-04",11.7441,11.7441,11.5535,11.625,72454.0],["1998-06-05",11.6965,11.6965,11.4821,11.5774,31924.0],["1998-06-08",11.625,11.7203,11.6012,11.6488,35533.0],["1998-06-09",11.9347,11.9585,11.7917,11.9585,198623.0],["1998-06-10",11.9585,11.9585,11.8394,11.8394,36921.0],["1998-06-11",11.8394,11.8394,11.625,11.625,70233.0],["1998-06-12",11.6726,11.6726,11.4344,11.625,55381.0],["1998-06-15",11.2915,11.363,11.1724,11.1724,52050.0],["1998-06-16",11.3391,11.5297,11.2677,11.2677,29148.0],["1998-06-17",11.6488,11.9347,11.6488,11.9347,43444.0],["1998-06-18",11.7203,11.7203,11.6488,11.6488,95772.0],["1998-06-19",11.6488,11.7441,11.6488,11.6726,25817.0],["1998-06-22",11.6488,11.7679,11.6488,11.6965,18183.0],["1998-06-23",11.9823,12.1253,11.9823,12.0538,63709.0],["1998-06-24",12.5302,12.7684,12.5302,12.697,149071.0],["1998-06-25",12.6017,12.6017,12.3397,12.3873,86889.0],["1998-06-26",12.292,12.292,12.1967,12.2205,35394.0],["1998-06-29",12.1491,12.1967,12.0538,12.1729,52050.0],["1998-06-30",12.1014,12.1967,12.0538,12.0538,83558.0],["1998-07-01",12.1729,12.2682,12.0776,12.2682,173361.0],["1998-07-02",11.9585,12.1491,11.8632,11.9109,38864.0],["1998-07-06",11.9347,12.1014,11.9347,12.03,42750.0],["1998-07-07",12.0061,12.1014,12.0061,12.0538,29564.0],["1998-07-08",12.0061,12.0776,11.9585,12.0538,25123.0],["1998-07-09",11.9585,12.0776,11.8156,12.0776,54826.0],["1998-07-10",11.9823,11.9823,11.8156,11.9109,33451.0],["1998-07-13",11.8394,11.9585,11.8156,11.887,22347.0],["1998-07-14",11.8394,11.9347,11.7917,11.887,33173.0],["1998-07-15",11.8156,11.8156,11.6726,11.7679,19710.0],["1998-07-16",11.7203,11.9109,11.7203,11.8632,41640.0],["1998-07-17",11.7918,11.8394,11.6488,11.8394,513560.0],["1998-07-20",11.7203,11.7203,11.4344,11.5535,239152.0],["1998-07-21",11.3391,11.5774,11.0533,11.1724,351719.0],["1998-07-22",11.1486,11.2677,11.0533,11.0771,261360.0],["1998-07-23",11.3391,11.6726,11.3391,11.5535,824194.0],["1998-07-24",12.1967,12.292,12.0538,12.292,301196.0],["1998-07-27",12.3397,12.4349,12.1729,12.292,69955.0],["1998-07-28",12.554,12.6017,12.4349,12.4588,253449.0],["1998-07-29",12.6255,12.7684,12.5779,12.7208,131860.0],["1998-07-30",12.8637,13.1496,12.8637,13.1496,71482.0],["1998-07-31",13.0781,13.1019,12.959,12.9828,94523.0],["1998-08-03",13.102,13.1972,13.0067,13.0781,24706.0],["1998-08-04",13.1441,13.2397,13.0007,13.0007,172667.0],["1998-08-05",12.8573,13.1202,12.8095,13.0007,71204.0],["1998-08-06",12.929,13.1202,12.7617,13.0963,60100.0],["1998-08-07",13.1919,13.3831,13.1441,13.2397,39558.0],["1998-08-10",12.9051,12.9051,12.7617,12.8573,30120.0],["1998-08-11",12.5227,12.7856,12.5227,12.7617,73425.0],["1998-08-12",12.7378,12.9529,12.7139,12.7617,113955.0],["1998-08-13",12.6661,12.7378,12.6183,12.7378,39558.0],["1998-08-14",12.6422,12.6422,12.4749,12.4749,74813.0],["1998-08-17",12.4988,12.5466,12.3793,12.4988,17489.0],["1998-08-18",12.7139,12.7856,12.6422,12.7617,64126.0],["1998-08-19",12.7378,12.7378,12.6183,12.6183,63293.0],["1998-08-20",12.5705,12.6661,12.4988,12.6661,50662.0],["1998-08-21",12.6183,12.6183,12.3793,12.4749,41362.0],["1998-08-24",12.3076,12.4032,12.2359,12.4032,112706.0],["1998-08-25",12.4032,12.4988,12.3554,12.4271,66763.0],["1998-08-26",12.0448,12.2359,12.0448,12.2359,49274.0],["1998-08-27",11.6385,11.758,11.3756,11.5429,57602.0],["1998-08-28",11.6385,11.758,11.5668,11.758,29148.0],["1998-08-31",11.6863,11.7341,11.28,11.28,80504.0],["1998-09-01",11.6146,12.1404,11.5668,12.1165,62738.0],["1998-09-02",12.2598,12.3315,11.8775,11.8775,31369.0],["1998-09-03",11.9492,12.0926,11.8058,11.8775,56214.0],["1998-09-04",11.997,12.0687,11.6624,11.7102,48858.0],["1998-09-08",11.7102,12.2359,11.7102,12.2359,57324.0],["1998-09-09",11.8775,11.979,11.7341,11.8058,388779.0],["1998-09-10",11.519,11.519,11.3995,11.4712,57880.0],["1998-09-11",11.4712,11.5668,11.4234,11.4712,60239.0],["1998-09-14",11.4951,11.5668,11.4473,11.4951,50246.0],["1998-09-15",11.5429,11.9492,11.5429,11.9492,103961.0],["1998-09-16",11.7102,11.7102,11.4473,11.5907,43167.0],["1998-09-17",11.4473,11.4473,11.3278,11.3278,21098.0],["1998-09-18",11.3278,11.4473,11.2083,11.4473,43306.0],["1998-09-21",10.7065,11.1366,10.6348,11.1127,32618.0],["1998-09-22",11.0888,11.3517,11.0888,11.1605,28315.0],["1998-09-23",11.2561,11.519,11.2322,11.519,39419.0],["1998-09-24",11.4712,11.6863,11.3995,11.6146,55936.0],["1998-09-25",11.4712,11.519,11.4234,11.4951,23318.0],["1998-09-28",11.5907,11.6863,11.519,11.6146,8883.0],["1998-09-29",11.7102,11.7819,11.6624,11.6624,18183.0],["1998-09-30",11.8297,12.0448,10.5153,10.5153,181134.0],["1998-10-01",10.8498,11.1844,10.7065,10.7304,337423.0],["1998-10-02",10.4197,10.6826,10.348,10.6587,118258.0],["1998-10-05",10.5631,10.5631,10.3719,10.3958,30397.0],["1998-10-06",10.4914,10.5153,10.348,10.4675,27205.0],["1998-10-07",10.4436,10.6109,10.3958,10.3958,64681.0],["1998-10-08",9.5593,9.7505,9.3442,9.7027,78561.0],["1998-10-09",9.6071,9.9417,9.5115,9.9417,71760.0],["1998-10-12",9.9417,10.2763,9.9417,10.1807,84529.0],["1998-10-13",10.7065,10.7065,9.9417,10.1807,243039.0],["1998-10-14",10.1807,10.8498,10.1568,10.587,63570.0],["1998-10-15",10.6109,11.0888,10.5631,11.0888,86334.0],["1998-10-16",11.0888,11.0888,10.6826,10.7065,167254.0],["1998-10-19",10.6826,10.7065,10.2285,10.5153,125753.0],["1998-10-20",10.7304,10.9215,10.5392,10.5631,110485.0],["1998-10-21",10.8976,11.1127,10.8021,11.1127,199456.0],["1998-10-22",11.0888,11.0888,10.587,10.8498,44971.0],["1998-10-23",11.5907,12.1882,11.5907,12.1165,139078.0],["1998-10-26",12.1643,12.4032,12.1404,12.3076,148794.0],["1998-10-27",12.2599,12.3554,12.1643,12.3315,95078.0],["1998-10-28",12.2598,12.3315,12.2359,12.2837,74119.0],["1998-10-29",12.5466,12.5705,12.3076,12.451,65791.0],["1998-10-30",12.451,12.6422,12.3315,12.6422,124642.0],["1998-11-02",13.3831,13.6938,13.3353,13.5504,134081.0],["1998-11-03",13.4727,13.4967,13.4247,13.4967,191683.0],["1998-11-04",13.4008,13.4727,13.2809,13.4008,123810.0],["1998-11-05",13.4247,13.6645,13.4247,13.5206,70788.0],["1998-11-06",13.6165,13.6165,13.185,13.4247,32757.0],["1998-11-09",13.3768,13.3768,13.0412,13.0652,24568.0],["1998-11-10",13.0172,13.0891,12.8254,13.0652,115898.0],["1998-11-11",12.9693,13.0891,12.9453,13.0891,42750.0],["1998-11-12",12.9453,13.0172,12.7775,12.9453,34978.0],["1998-11-13",12.8494,13.0412,12.7535,12.8973,95772.0],["1998-11-16",12.9932,13.0891,12.8734,13.0891,52189.0],["1998-11-17",13.0652,13.233,12.8973,13.161,78561.0],["1998-11-18",13.185,13.3768,13.185,13.209,28870.0],["1998-11-19",13.7843,13.8083,13.5686,13.6405,72870.0],["1998-11-20",13.8562,13.9282,13.7843,13.9042,55520.0],["1998-11-23",13.8802,13.9521,13.8083,13.8563,100214.0],["1998-11-24",14.096,14.2158,13.8563,13.8563,134636.0],["1998-11-25",13.8323,13.8323,13.6405,13.7604,20959.0],["1998-11-27",13.9521,14.12,13.9521,14.072,46498.0],["1998-11-30",14.1679,14.1679,13.8802,13.9042,27066.0],["1998-12-01",13.4727,13.7364,13.3768,13.6165,97299.0],["1998-12-02",13.4247,13.5206,13.4247,13.4487,94939.0],["1998-12-03",13.5926,13.6405,13.4967,13.5446,57324.0],["1998-12-04",13.6405,13.8083,13.6165,13.7124,40391.0],["1998-12-07",13.7124,13.9761,13.7124,13.9761,32757.0],["1998-12-08",13.6645,13.7843,13.6165,13.7843,104239.0],["1998-12-09",13.7604,13.8083,13.6405,13.6645,14296.0],["1998-12-10",13.8563,13.8563,13.3528,13.3528,35255.0],["1998-12-11",13.4967,13.7843,13.4967,13.7604,30814.0],["1998-12-14",13.6645,13.9282,13.5925,13.7124,25400.0],["1998-12-15",13.8563,14.2878,13.8323,14.2878,63709.0],["1998-12-16",14.1919,14.1919,13.8083,13.9042,33451.0],["1998-12-17",13.9761,14.1919,13.9042,14.0001,37060.0],["1998-12-18",14.096,14.096,13.8563,13.8563,25678.0],["1998-12-21",13.9521,14.1919,13.9521,14.1439,40807.0],["1998-12-22",14.2398,14.2398,13.9282,13.9282,61488.0],["1998-12-23",14.1919,14.2878,14.0241,14.048,65097.0],["1998-12-24",13.9521,14.048,13.7843,14.048,24568.0],["1998-12-28",14.2158,14.2398,14.048,14.12,26094.0],["1998-12-29",14.1919,14.1919,14.0001,14.096,13741.0],["1998-12-30",14.0001,14.0001,13.6645,13.9282,21098.0],["1998-12-31",13.9282,14.2878,13.9282,14.2638,71898.0],["1999-01-04",14.3117,14.7432,14.2878,14.6953,127418.0],["1999-01-05",14.6953,14.8631,14.5754,14.8152,54965.0],["1999-01-06",14.9111,15.1268,14.8152,15.1268,76201.0],["1999-01-07",15.0309,15.0309,14.7672,14.7672,37615.0],["1999-01-08",15.0789,15.1987,14.8152,15.0069,123393.0],["1999-01-11",14.9111,15.0069,14.6234,14.9111,36643.0],["1999-01-12",14.5754,14.6234,14.3357,14.6234,40252.0],["1999-01-13",14.12,14.4316,14.12,14.3357,50940.0],["1999-01-14",14.1919,14.3597,14.0241,14.1439,59823.0],["1999-01-15",14.1439,14.6713,14.072,14.6713,86611.0],["1999-01-19",15.0069,15.1748,14.9111,14.983,52466.0],["1999-01-20",15.0789,15.1268,14.983,15.0069,81337.0],["1999-01-21",15.0549,15.1508,14.959,14.983,37337.0],["1999-01-22",14.7193,14.7193,14.4795,14.5275,18877.0],["1999-01-25",14.3837,14.5035,14.2158,14.4795,34561.0],["1999-01-26",14.1919,14.2878,14.096,14.2398,11243.0],["1999-01-27",14.1439,14.1439,13.8802,13.9282,37754.0],["1999-01-28",14.4316,15.822,14.4316,15.5343,122422.0],["1999-01-29",15.822,16.0617,15.3665,15.3665,91469.0],["1999-02-01",15.5343,15.6782,15.5343,15.5823,20404.0],["1999-02-02",15.5525,15.6486,15.216,15.5765,76062.0],["1999-02-03",15.7207,15.865,15.6967,15.7688,85362.0],["1999-02-04",15.9611,15.9611,15.7688,15.9611,40946.0],["1999-02-05",15.9371,15.9611,15.6246,15.6486,27760.0],["1999-02-08",15.6006,15.6006,15.3361,15.3842,24151.0],["1999-02-09",15.3361,15.4323,15.1919,15.264,26927.0],["1999-02-10",15.4083,15.5044,15.216,15.3121,46082.0],["1999-02-11",15.264,15.4083,15.1198,15.3842,47192.0],["1999-02-12",15.2881,15.2881,15.1438,15.1679,26788.0],["1999-02-16",15.1919,15.2881,14.9996,15.0958,35672.0],["1999-02-17",14.9996,14.9996,14.7112,14.9035,42056.0],["1999-02-18",14.9996,15.1919,14.9996,15.1198,40807.0],["1999-02-19",15.0236,15.1919,14.9035,15.0477,43028.0],["1999-02-22",15.1919,15.5765,15.1919,15.5525,57880.0],["1999-02-23",15.3361,15.3602,15.1438,15.264,36088.0],["1999-02-24",15.1679,15.1679,14.7352,14.8554,31924.0],["1999-02-25",14.8554,14.9996,14.6631,14.7592,48025.0],["1999-02-26",14.7112,14.7112,14.4227,14.615,24012.0],["1999-03-01",14.5669,14.5669,14.3266,14.5429,31091.0],["1999-03-02",14.6631,14.8554,14.6631,14.7592,56908.0],["1999-03-03",14.7112,14.7112,14.3987,14.4708,41501.0],["1999-03-04",14.5429,14.7352,14.4948,14.591,45388.0],["1999-03-05",15.0717,15.1679,15.0236,15.1679,47192.0],["1999-03-08",15.0717,15.0717,14.7592,14.8794,20126.0],["1999-03-09",14.9756,15.0958,14.7352,14.9996,93274.0],["1999-03-10",14.9515,14.9996,14.8313,14.9035,65236.0],["1999-03-11",14.8554,15.1919,14.8554,15.0958,31785.0],["1999-03-12",15.0477,15.0477,14.7112,14.7833,39419.0],["1999-03-15",14.7833,14.7833,14.3746,14.3746,56769.0],["1999-03-16",14.7592,15.0477,14.7592,14.9756,37476.0],["1999-03-17",15.1438,15.1438,14.9996,15.0717,49552.0],["1999-03-18",15.0236,15.0958,14.9035,15.0958,17905.0],["1999-03-19",15.1198,15.1198,14.8794,14.9515,45388.0],["1999-03-22",14.7112,14.7833,14.5429,14.7833,22347.0],["1999-03-23",14.6871,14.6871,14.3506,14.3506,24012.0],["1999-03-24",14.1823,14.1823,13.7977,14.0862,15407.0],["1999-03-25",14.0621,14.615,14.0621,14.591,14158.0],["1999-03-26",14.2304,14.2544,14.0621,14.0862,30536.0],["1999-03-29",13.8939,14.0381,13.8939,14.0381,146850.0],["1999-03-30",14.1583,14.2785,14.1102,14.1102,73980.0],["1999-03-31",14.4227,14.615,14.4227,14.4467,104933.0],["1999-04-01",14.4708,14.5189,14.3746,14.3746,24151.0],["1999-04-05",14.2785,14.3266,14.2064,14.3266,93690.0],["1999-04-06",14.7112,14.8073,14.6871,14.7352,91330.0],["1999-04-07",15.1438,15.24,14.9275,15.1198,176692.0],["1999-04-08",15.4323,15.7688,15.3842,15.4804,218610.0],["1999-04-09",15.5285,15.5285,15.1679,15.1919,52189.0],["1999-04-12",14.9996,15.1198,14.9515,15.0717,80504.0],["1999-04-13",15.3361,15.4804,15.3361,15.4083,105072.0],["1999-04-14",15.4323,15.4323,15.1919,15.216,32340.0],["1999-04-15",15.1679,15.1679,14.6871,14.9035,82864.0],["1999-04-16",14.9996,15.0958,14.8073,14.9996,36504.0],["1999-04-19",15.0958,15.216,15.0237,15.0237,33867.0],["1999-04-20",15.2881,15.3361,15.1919,15.2881,61627.0],["1999-04-21",15.4804,15.5765,15.2881,15.3361,31646.0],["1999-04-22",15.6246,15.6246,13.8458,14.0381,47608.0],["1999-04-23",13.5093,13.5333,13.2689,13.365,187519.0],["1999-04-26",13.2689,13.365,13.0766,13.0766,111595.0],["1999-04-27",13.4372,13.5093,13.317,13.3891,112150.0],["1999-04-28",13.4612,13.5573,13.317,13.4372,48996.0],["1999-04-29",13.365,13.365,13.1487,13.2448,40530.0],["1999-04-30",13.6054,13.7977,13.2689,13.2689,48719.0],["1999-05-03",13.4612,13.5333,13.365,13.5093,21514.0],["1999-05-04",13.5035,13.5035,13.2865,13.3347,49274.0],["1999-05-05",13.3347,13.5999,13.0453,13.5517,55104.0],["1999-05-06",13.407,13.407,12.9248,13.1659,36921.0],["1999-05-07",13.1659,13.2382,12.973,12.973,59823.0],["1999-05-10",13.1659,13.3588,13.1177,13.2865,45110.0],["1999-05-11",13.2865,13.2865,13.1418,13.1659,98270.0],["1999-05-12",13.0694,13.0935,12.9248,12.9248,7773.0],["1999-05-13",12.9248,12.9248,12.7318,12.8042,111179.0],["1999-05-14",12.8283,12.973,12.7077,12.7077,105210.0],["1999-05-17",12.5872,12.5872,12.4425,12.4907,38031.0],["1999-05-18",12.4666,12.4907,12.2978,12.2978,32896.0],["1999-05-19",12.5389,12.8042,12.5389,12.756,58851.0],["1999-05-20",12.9248,13.0212,12.8765,12.9248,36643.0],["1999-05-21",12.8765,12.9971,12.7318,12.8042,28870.0],["1999-05-24",12.7319,12.7319,12.4907,12.5148,48302.0],["1999-05-25",12.5389,12.6595,12.4907,12.5148,68845.0],["1999-05-26",12.5148,12.6113,12.3943,12.5631,51217.0],["1999-05-27",12.4666,12.4666,12.2496,12.4666,39142.0],["1999-05-28",12.3701,12.5389,12.2496,12.3943,56492.0],["1999-06-01",12.4425,12.4907,12.3702,12.4907,28732.0],["1999-06-02",12.2014,12.2978,12.1772,12.2737,28870.0],["1999-06-03",12.1531,12.1531,11.9602,12.0567,79810.0],["1999-06-04",11.8638,11.912,11.6709,11.912,96188.0],["1999-06-07",12.1531,12.2496,12.1049,12.2255,46776.0],["1999-06-08",12.2737,12.3943,12.1772,12.1772,53854.0],["1999-06-09",11.8638,12.0326,11.8638,12.0326,39003.0],["1999-06-10",11.9602,12.0085,11.7673,11.7914,13741.0],["1999-06-11",11.9602,12.0567,11.9602,11.9602,82864.0],["1999-06-14",11.9602,12.1049,11.9361,11.9361,38170.0],["1999-06-15",11.9602,12.1049,11.9602,11.9843,79255.0],["1999-06-16",11.9361,12.129,11.8638,12.0567,15823.0],["1999-06-17",11.9602,12.2978,11.9602,12.2978,30397.0],["1999-06-18",12.2014,12.2014,12.0084,12.0326,15129.0],["1999-06-21",12.0567,12.1772,12.0567,12.129,9855.0],["1999-06-22",12.0567,12.1049,11.9602,12.0326,14296.0],["1999-06-23",11.9602,11.9843,11.8155,11.912,121311.0],["1999-06-24",11.912,12.0084,11.8155,11.8155,23041.0],["1999-06-25",11.912,12.1531,11.912,11.9602,29426.0],["1999-06-28",11.9602,12.0567,11.8397,11.8397,17350.0],["1999-06-29",11.7914,11.8638,11.695,11.7432,28732.0],["1999-06-30",11.6709,11.8638,11.478,11.6709,167670.0],["1999-07-01",11.7673,11.8155,11.5985,11.5985,58157.0],["1999-07-02",11.5985,11.7191,11.5985,11.695,67179.0],["1999-07-06",11.5985,11.7914,11.5985,11.6709,37337.0],["1999-07-07",11.5985,11.6468,11.5744,11.6468,39974.0],["1999-07-08",11.478,11.5262,11.4297,11.4297,16517.0],["1999-07-09",11.4297,11.5262,11.3574,11.4297,34145.0],["1999-07-12",11.478,11.478,11.2609,11.2851,87999.0],["1999-07-13",11.3815,11.4297,11.3333,11.4297,78283.0],["1999-07-14",11.5985,11.7673,11.5985,11.6709,38031.0],["1999-07-15",11.912,12.1531,11.912,12.1531,54687.0],["1999-07-16",12.2014,12.2014,11.912,12.0326,28870.0],["1999-07-19",11.9843,12.3943,11.9843,12.2255,54687.0],["1999-07-20",12.2496,12.3702,12.1772,12.2014,97854.0],["1999-07-21",12.346,12.5389,12.2496,12.5389,37337.0],["1999-07-22",12.3702,13.0212,12.3702,12.9248,377675.0],["1999-07-23",13.0694,13.19,13.0453,13.0936,64126.0],["1999-07-26",13.1177,13.1177,13.0212,13.0212,17350.0],["1999-07-27",13.1177,13.2141,13.0453,13.1659,29148.0],["1999-07-28",13.2623,13.5035,13.2623,13.3588,68012.0],["1999-07-29",13.3588,13.3588,13.1177,13.2382,31230.0],["1999-07-30",13.2865,13.6964,13.2141,13.6964,35394.0],["1999-08-02",13.407,13.407,13.2382,13.2623,20681.0],["1999-08-03",13.1598,13.1598,12.7969,13.0388,62182.0],["1999-08-04",13.063,13.063,12.8937,12.9663,27482.0],["1999-08-05",12.8695,12.9179,12.7001,12.8453,94662.0],["1999-08-06",12.7727,12.7727,12.6276,12.7001,3748.0],["1999-08-09",12.7002,12.7969,12.5792,12.7727,36088.0],["1999-08-10",12.8211,12.8211,12.6518,12.7485,36227.0],["1999-08-11",13.0146,13.063,12.9663,13.0146,102990.0],["1999-08-12",13.0388,13.1114,12.9904,13.0872,33590.0],["1999-08-13",12.8453,12.8453,12.5792,12.7727,27899.0],["1999-08-16",12.8453,12.8453,12.676,12.8211,38448.0],["1999-08-17",12.8695,13.0146,12.8453,13.0146,53438.0],["1999-08-18",13.184,13.3049,13.1356,13.2565,215556.0],["1999-08-19",13.2565,13.2565,13.1356,13.2565,88138.0],["1999-08-20",13.4501,13.5952,13.4501,13.5952,32202.0],["1999-08-23",13.5952,13.6194,13.3533,13.5468,36227.0],["1999-08-24",13.4017,13.4501,13.2807,13.4501,21514.0],["1999-08-25",13.4501,13.5468,13.4017,13.5226,86334.0],["1999-08-26",13.5226,13.5468,13.4259,13.4501,49413.0],["1999-08-27",13.4501,13.5952,13.4017,13.5952,34839.0],["1999-08-30",13.5468,13.5468,13.3291,13.3291,35810.0],["1999-08-31",13.571,13.5952,13.4259,13.4259,26372.0],["1999-09-01",13.7645,13.8855,13.7162,13.7645,79810.0],["1999-09-02",13.6678,13.692,13.571,13.6678,24845.0],["1999-09-03",13.7162,13.7645,13.6678,13.7162,26927.0],["1999-09-07",13.9823,14.1758,13.9823,14.079,93274.0],["1999-09-08",14.1516,14.2242,14.1032,14.2242,30120.0],["1999-09-09",14.2726,14.3935,14.2726,14.3209,27482.0],["1999-09-10",14.4661,14.4903,14.3693,14.3935,15407.0],["1999-09-13",14.3209,14.3209,14.2242,14.2726,44971.0],["1999-09-14",14.2242,14.2484,14.1758,14.2484,7495.0],["1999-09-15",14.0306,14.0306,13.8855,13.8855,46776.0],["1999-09-16",14.0065,14.0065,13.8855,13.8855,13602.0],["1999-09-17",13.9097,14.0065,13.8855,14.0065,39003.0],["1999-09-20",14.0548,14.2242,14.0548,14.2,31646.0],["1999-09-21",14.1274,14.1274,13.9823,14.0306,15268.0],["1999-09-22",14.0548,14.1032,14.0306,14.0306,13464.0],["1999-09-23",13.9339,13.9823,13.8129,13.8855,66069.0],["1999-09-24",13.9339,14.079,13.9339,14.079,24429.0],["1999-09-27",14.2967,14.4419,14.2484,14.4177,52744.0],["1999-09-28",14.4177,14.5145,14.3209,14.4419,35672.0],["1999-09-29",14.8048,14.8048,14.6354,14.708,54132.0],["1999-09-30",14.6596,14.6596,14.4661,14.5628,83835.0],["1999-10-01",14.4903,14.4903,14.1274,14.3693,32063.0],["1999-10-04",14.3451,14.5145,14.3451,14.5145,50801.0],["1999-10-05",14.4661,14.4661,14.2484,14.2484,13464.0],["1999-10-06",14.2484,14.3693,14.1516,14.2484,35116.0],["1999-10-07",14.4177,14.4661,14.3451,14.4419,49552.0],["1999-10-08",14.4177,14.4419,14.3693,14.4419,14990.0],["1999-10-11",14.5145,14.5145,14.3451,14.3935,41918.0],["1999-10-12",14.4177,14.5628,14.4177,14.4903,24706.0],["1999-10-13",14.5145,14.6112,14.3693,14.3935,18183.0],["1999-10-14",14.4177,14.4419,14.1758,14.2967,33728.0],["1999-10-15",14.2,14.2242,13.9823,14.0548,50523.0],["1999-10-18",13.8129,13.8129,13.5468,13.7162,47470.0],["1999-10-19",13.7887,13.9823,13.7887,13.9823,42473.0],["1999-10-20",14.0306,14.0306,13.8613,13.8613,29287.0],["1999-10-21",14.1274,14.1758,13.2324,13.3291,79255.0],["1999-10-22",12.9904,13.1356,12.9904,13.0146,29148.0],["1999-10-25",12.9179,12.9179,12.7969,12.8695,20820.0],["1999-10-26",12.7727,12.8937,12.676,12.676,26511.0],["1999-10-27",12.676,12.676,12.5066,12.5792,6246.0],["1999-10-28",12.676,12.676,12.555,12.6276,39836.0],["1999-10-29",12.3857,12.3857,12.2163,12.3615,38448.0],["1999-11-01",12.3615,12.4582,12.2405,12.3857,17489.0],["1999-11-02",12.5498,12.744,12.5498,12.6711,20126.0],["1999-11-03",12.8896,12.8896,12.7197,12.744,22624.0],["1999-11-04",12.6954,12.6954,12.5255,12.5255,22208.0],["1999-11-05",12.4769,12.574,12.3313,12.4527,18877.0],["1999-11-08",12.3798,12.4284,12.2827,12.4041,10688.0],["1999-11-09",12.4769,12.574,12.3556,12.3798,31369.0],["1999-11-10",12.3798,12.4769,12.3798,12.4769,34145.0],["1999-11-11",12.4769,12.4769,12.3313,12.4041,12770.0],["1999-11-12",12.3313,12.4769,12.2828,12.4769,14158.0],["1999-11-15",12.4284,12.6226,12.3313,12.574,20126.0],["1999-11-16",12.4284,12.4284,12.0886,12.1614,17905.0],["1999-11-17",12.2342,12.574,12.2342,12.574,94245.0],["1999-11-18",12.6954,12.7197,12.3799,12.5498,38586.0],["1999-11-19",12.4527,12.4527,12.2342,12.3556,23874.0],["1999-11-22",12.2827,12.2827,12.1128,12.2342,45249.0],["1999-11-23",12.2099,12.2585,12.0886,12.1856,22208.0],["1999-11-24",12.1371,12.1856,11.9429,12.1856,35533.0],["1999-11-26",12.1614,12.1856,12.0886,12.1856,20404.0],["1999-11-29",12.0157,12.0157,11.8215,11.9672,22486.0],["1999-11-30",11.6759,11.8458,11.6031,11.8215,23318.0],["1999-12-01",11.7487,11.7487,11.5545,11.7245,20542.0],["1999-12-02",11.6273,11.7973,11.4817,11.7973,40807.0],["1999-12-03",11.7973,11.7973,11.3846,11.6516,25956.0],["1999-12-06",11.5545,11.6516,11.5545,11.6031,23874.0],["1999-12-07",11.6031,11.6516,11.1176,11.6273,58157.0],["1999-12-08",11.5788,11.6031,11.3118,11.4817,35533.0],["1999-12-09",11.2875,11.5545,11.1661,11.4089,71482.0],["1999-12-10",10.8749,11.1661,10.8749,11.0448,30952.0],["1999-12-13",10.8748,10.9719,10.7292,10.9719,52883.0],["1999-12-14",10.7778,10.8991,10.5836,10.802,55381.0],["1999-12-15",10.8748,11.0933,10.8263,11.069,25678.0],["1999-12-16",11.6516,11.8944,11.3603,11.6516,79671.0],["1999-12-17",11.6273,11.6273,11.3118,11.3846,63015.0],["1999-12-20",11.4089,11.4574,10.9962,11.0448,76201.0],["1999-12-21",11.069,11.069,10.8263,10.9719,49829.0],["1999-12-22",10.9477,11.1661,10.8748,11.1661,70372.0],["1999-12-23",11.1176,11.3603,11.0933,11.3361,46914.0],["1999-12-27",11.2632,11.3118,11.1661,11.3118,12492.0],["1999-12-28",11.2875,11.4574,11.2875,11.3603,31508.0],["1999-12-29",11.3118,11.506,11.3118,11.3361,51911.0],["1999-12-30",11.2632,11.3603,11.2632,11.3603,33312.0],["1999-12-31",11.2632,11.3603,11.1661,11.3603,19154.0],["2000-01-03",11.3846,11.5303,11.239,11.4574,127002.0],["2000-01-04",11.2632,11.2632,11.0205,11.2147,56214.0],["2000-01-05",11.1661,11.3846,11.1661,11.3846,34284.0],["2000-01-06",11.2875,11.4089,11.1904,11.4089,45249.0],["2000-01-07",11.3603,11.7973,11.3118,11.7973,44555.0],["2000-01-10",11.7973,11.8944,11.773,11.8215,55381.0],["2000-01-11",11.7487,11.8458,11.7487,11.7973,58990.0],["2000-01-12",11.9915,12.1128,11.9915,12.1128,56630.0],["2000-01-13",12.1371,12.1857,12.04,12.0643,49135.0],["2000-01-14",12.3313,12.3556,12.1371,12.1614,76756.0],["2000-01-18",12.2585,12.2585,12.1614,12.2099,34839.0],["2000-01-19",11.8701,11.8944,11.773,11.8458,186131.0],["2000-01-20",11.7487,11.7487,11.5788,11.6516,143380.0],["2000-01-21",11.5545,11.5788,11.1661,11.1904,108125.0],["2000-01-24",11.1904,11.1904,10.9234,11.0205,49135.0],["2000-01-25",11.0205,11.069,10.7777,10.9477,74536.0],["2000-01-26",11.1661,11.1661,11.0448,11.1419,110901.0],["2000-01-27",11.0933,11.6031,11.0448,11.3603,174610.0],["2000-01-28",11.2632,11.2632,10.7535,10.8991,71621.0],["2000-01-31",10.8749,10.8749,10.3408,10.3408,66624.0],["2000-02-01",10.3593,10.4812,10.2862,10.4325,160175.0],["2000-02-02",10.6275,10.8225,10.6275,10.7493,75507.0],["2000-02-03",11.115,11.2125,11.115,11.1637,37198.0],["2000-02-04",11.0662,11.0906,10.8225,10.8468,33451.0],["2000-02-07",10.92,10.9443,10.7981,10.8712,87583.0],["2000-02-08",10.92,10.9687,10.7737,10.7981,168642.0],["2000-02-09",10.8225,10.8225,10.6275,10.7737,47608.0],["2000-02-10",10.7981,10.7981,10.6518,10.6762,63293.0],["2000-02-11",10.6762,10.725,10.5787,10.725,70233.0],["2000-02-14",10.53,10.6518,10.53,10.6518,48719.0],["2000-02-15",10.5056,10.5056,10.1887,10.4568,77867.0],["2000-02-16",10.4325,10.4325,10.1156,10.335,62599.0],["2000-02-17",10.2375,10.6031,10.1887,10.53,38309.0],["2000-02-18",10.0912,10.2618,10.0912,10.1887,47608.0],["2000-02-22",10.2375,10.2375,9.7012,9.8962,27899.0],["2000-02-23",9.165,9.75,9.165,9.75,271215.0],["2000-02-24",9.5062,9.555,9.3112,9.4331,130194.0],["2000-02-25",9.8962,10.0425,9.7987,9.8231,25817.0],["2000-02-28",10.0912,10.2618,10.0912,10.2375,85778.0],["2000-02-29",10.3106,10.6275,10.1887,10.6275,145185.0],["2000-03-01",10.53,10.6031,10.4081,10.6031,32063.0],["2000-03-02",10.4325,10.6275,10.1887,10.5056,58435.0],["2000-03-03",10.0425,10.0425,9.555,9.75,53160.0],["2000-03-06",9.8475,9.9206,9.6768,9.8231,55936.0],["2000-03-07",9.8962,9.945,9.8475,9.8962,76062.0],["2000-03-08",9.75,9.75,9.5793,9.6525,35949.0],["2000-03-09",9.8475,9.8475,9.75,9.8475,115898.0],["2000-03-10",9.7012,9.8231,9.7012,9.7987,29426.0],["2000-03-13",9.75,9.7987,9.6768,9.75,21098.0],["2000-03-14",9.8475,9.9937,9.7743,9.8962,36088.0],["2000-03-15",10.0425,10.3593,10.0425,10.3593,43306.0],["2000-03-16",10.6762,11.0418,10.6275,11.0418,41224.0],["2000-03-17",10.8225,10.8225,10.53,10.6762,50246.0],["2000-03-20",10.725,11.0175,10.725,10.8225,17766.0],["2000-03-21",11.0175,11.115,10.9931,11.115,64542.0],["2000-03-22",11.115,11.2125,11.0175,11.0662,56214.0],["2000-03-23",10.8712,11.0662,10.8468,11.0662,47886.0],["2000-03-24",10.8225,11.0662,10.7737,11.0662,76756.0],["2000-03-27",10.9931,11.0662,10.9443,11.0418,8467.0],["2000-03-28",10.9931,11.0418,10.9443,10.9931,6940.0],["2000-03-29",10.8956,10.9443,10.7737,10.8712,17489.0],["2000-03-30",10.8225,10.92,10.7006,10.7493,38309.0],["2000-03-31",10.7006,11.7,10.53,11.7,74952.0],["2000-04-03",11.115,11.2125,10.92,10.9687,153929.0],["2000-04-04",11.0175,11.0418,10.8712,11.0418,29426.0],["2000-04-05",10.8712,10.9443,10.6762,10.92,31369.0],["2000-04-06",10.92,10.92,10.6275,10.725,31785.0],["2000-04-07",10.7737,10.7737,10.53,10.7006,23874.0],["2000-04-10",10.725,10.7493,10.5543,10.5787,35255.0],["2000-04-11",10.7981,10.7981,10.4812,10.5787,41224.0],["2000-04-12",10.6275,10.6275,10.4568,10.4568,17211.0],["2000-04-13",10.53,10.5543,10.4081,10.4325,35394.0],["2000-04-14",10.4081,10.4081,10.1887,10.335,49552.0],["2000-04-17",10.2375,10.5787,10.2375,10.53,63848.0],["2000-04-18",10.3837,10.4081,10.2375,10.4081,34284.0],["2000-04-19",10.5056,10.7493,10.4325,10.4325,75230.0],["2000-04-20",10.8712,11.0662,10.7737,10.7981,73425.0],["2000-04-24",10.7493,10.7493,10.5787,10.6518,33590.0],["2000-04-25",11.0175,11.0784,11.0175,11.0662,51078.0],["2000-04-26",11.2125,11.3587,11.1637,11.2368,25678.0],["2000-04-27",11.1881,11.1881,10.9687,10.9687,51634.0],["2000-04-28",11.0175,11.1881,10.9443,10.9931,23180.0],["2000-05-01",10.92,10.9443,10.8225,10.9443,23457.0],["2000-05-02",10.9443,10.9443,10.8468,10.92,15823.0],["2000-05-03",10.8712,10.8712,10.5056,10.5787,54548.0],["2000-05-04",10.4749,10.5973,10.4015,10.5973,103822.0],["2000-05-05",10.6952,10.6952,10.3771,10.426,89942.0],["2000-05-08",10.377,10.426,10.2791,10.3526,25817.0],["2000-05-09",10.5728,11.0623,10.5728,11.0623,72870.0],["2000-05-10",11.1113,11.1113,10.94,10.9644,30952.0],["2000-05-11",10.8665,10.8665,10.7931,10.7931,14574.0],["2000-05-12",11.0134,11.1358,11.0134,11.1358,27621.0],["2000-05-15",11.1602,11.3805,11.1602,11.3315,48441.0],["2000-05-16",11.3071,11.3315,11.1602,11.3315,45526.0],["2000-05-17",11.1602,11.1602,11.0623,11.0868,70233.0],["2000-05-18",11.1113,11.1602,10.9889,11.1602,23041.0],["2000-05-19",11.0134,11.0379,10.8665,10.9155,18183.0],["2000-05-22",10.94,10.9644,10.8176,10.9644,84807.0],["2000-05-23",10.9155,11.1602,10.891,10.9155,38309.0],["2000-05-24",10.9155,11.0623,10.7686,10.9644,78838.0],["2000-05-25",10.8665,10.9644,10.6218,10.6707,124365.0],["2000-05-26",10.6707,10.8421,10.6707,10.7686,43722.0],["2000-05-30",10.7931,10.7931,10.5973,10.7442,56908.0],["2000-05-31",10.7686,11.0134,10.6463,10.7197,62599.0],["2000-06-01",10.6952,11.0378,10.6952,10.9889,26927.0],["2000-06-02",10.9644,10.9889,10.7931,10.8665,53438.0],["2000-06-05",10.7686,10.8421,10.6463,10.7197,69400.0],["2000-06-06",10.7197,10.8176,10.5728,10.6952,42056.0],["2000-06-07",10.6707,10.891,10.5728,10.8176,39003.0],["2000-06-08",10.7686,10.7686,10.5973,10.6463,15268.0],["2000-06-09",10.4749,10.5484,10.4015,10.4749,17350.0],["2000-06-12",10.4749,10.5484,10.426,10.4505,16101.0],["2000-06-13",10.426,10.5973,10.426,10.4994,13325.0],["2000-06-14",10.4749,10.4749,10.2792,10.3281,30675.0],["2000-06-15",10.2302,10.2302,9.9855,10.0834,44555.0],["2000-06-16",9.9855,10.0344,9.912,10.0099,58296.0],["2000-06-19",9.8876,10.1813,9.7897,10.0099,359214.0],["2000-06-20",10.0344,10.2547,10.0344,10.2302,26372.0],["2000-06-21",10.1323,10.1323,9.9855,10.0834,31924.0],["2000-06-22",10.0589,10.0589,9.7897,9.7897,17350.0],["2000-06-23",9.7897,9.7897,9.7407,9.7897,54548.0],["2000-06-26",9.7162,9.7652,9.6428,9.7162,26511.0],["2000-06-27",9.3002,9.496,9.3002,9.3247,88832.0],["2000-06-28",9.3981,9.7897,9.3981,9.6183,26788.0],["2000-06-29",9.5694,9.7407,9.5204,9.6428,40530.0],["2000-06-30",9.5939,9.6428,9.3491,9.4226,283707.0],["2000-07-03",9.447,9.496,9.3491,9.496,17489.0],["2000-07-05",9.4715,9.5204,9.3981,9.4226,53299.0],["2000-07-06",9.6918,9.7162,9.5205,9.6918,34006.0],["2000-07-07",9.6673,9.7407,9.496,9.7407,29703.0],["2000-07-10",9.7897,9.8631,9.7407,9.7652,10549.0],["2000-07-11",9.7897,9.9365,9.7897,9.8386,41362.0],["2000-07-12",10.0834,10.2302,10.0344,10.0589,43444.0],["2000-07-13",10.0589,10.0589,9.8876,9.9855,22763.0],["2000-07-14",9.9365,9.9855,9.8876,9.961,48025.0],["2000-07-17",9.912,10.1813,9.912,10.1813,12908.0],["2000-07-18",10.0834,10.0834,9.5449,9.8631,44832.0],["2000-07-19",9.7652,9.7652,9.4715,9.7162,25400.0],["2000-07-20",9.5939,9.7162,9.4715,9.7162,24984.0],["2000-07-21",9.6918,9.6918,9.3981,9.6918,27066.0],["2000-07-24",9.6673,9.7162,9.496,9.5939,23180.0],["2000-07-25",9.5449,9.6673,9.4715,9.496,34839.0],["2000-07-26",9.496,9.5694,9.4715,9.5694,20959.0],["2000-07-27",9.6183,9.6183,9.3491,9.3491,14296.0],["2000-07-28",9.3491,9.5204,9.3491,9.4226,23457.0],["2000-07-31",9.447,9.5449,9.3491,9.5449,44416.0],["2000-08-01",9.5939,9.6428,9.496,9.5449,45665.0],["2000-08-02",9.5449,9.7897,9.4715,9.7407,38309.0],["2000-08-03",9.8386,9.8386,9.5205,9.6673,61072.0],["2000-08-04",9.6428,9.8141,9.6428,9.7162,44277.0],["2000-08-07",9.7897,9.9365,9.7897,9.9365,21375.0],["2000-08-08",9.906,9.9552,9.8569,9.9552,27205.0],["2000-08-09",9.8569,9.8569,9.6602,9.7585,80504.0],["2000-08-10",9.7585,9.8323,9.6356,9.8323,29842.0],["2000-08-11",9.7831,9.7831,9.6111,9.6602,16795.0],["2000-08-14",9.6848,9.8323,9.6111,9.7585,17905.0],["2000-08-15",9.734,9.734,9.4882,9.6356,24984.0],["2000-08-16",9.6356,9.6356,9.5127,9.5373,10132.0],["2000-08-17",9.4882,9.734,9.4882,9.6356,27760.0],["2000-08-18",9.5373,9.7831,9.5373,9.7831,53716.0],["2000-08-21",9.734,9.734,9.4636,9.5373,124781.0],["2000-08-22",9.5865,9.6848,9.5619,9.6602,22486.0],["2000-08-23",9.5865,9.6848,9.5373,9.5865,13602.0],["2000-08-24",9.6848,9.6848,9.5127,9.5127,14158.0],["2000-08-25",9.4144,9.4144,9.2423,9.2915,28176.0],["2000-08-28",9.2424,9.2424,9.0703,9.0703,18044.0],["2000-08-29",9.0949,9.144,8.9228,9.0949,119784.0],["2000-08-30",8.9965,9.0949,8.9228,9.0211,225550.0],["2000-08-31",8.972,9.144,8.8491,9.0703,219859.0],["2000-09-01",9.0703,9.1932,9.0703,9.0949,38031.0],["2000-09-05",9.0457,9.144,8.972,9.0703,127557.0],["2000-09-06",9.0457,9.0457,8.8736,8.8982,259417.0],["2000-09-07",8.9474,8.9965,8.8491,8.972,28038.0],["2000-09-08",8.8491,8.8491,8.5295,8.8245,635843.0],["2000-09-11",8.6033,8.6524,8.5541,8.5787,200427.0],["2000-09-12",8.5541,8.6278,8.5049,8.6278,48441.0],["2000-09-13",8.6524,8.6524,8.5295,8.5295,116870.0],["2000-09-14",8.5049,8.5787,8.5049,8.5541,122838.0],["2000-09-15",8.6278,8.6278,8.4804,8.5295,78561.0],["2000-09-18",8.6033,8.6033,8.5541,8.5541,27621.0],["2000-09-19",8.3574,8.4066,8.3083,8.3574,146989.0],["2000-09-20",8.1362,8.21,8.0133,8.1362,154623.0],["2000-09-21",8.0379,8.0625,7.9642,8.0133,9577.0],["2000-09-22",8.0133,8.1362,8.0133,8.0625,22069.0],["2000-09-25",7.9642,8.0379,7.8658,7.8658,14296.0],["2000-09-26",7.8412,7.915,7.7183,7.8167,45526.0],["2000-09-27",7.8904,7.8904,7.6692,7.6938,319101.0],["2000-09-28",7.7183,7.7921,7.6938,7.7921,12492.0],["2000-09-29",7.7429,7.8413,7.6446,7.6692,37060.0],["2000-10-02",7.8658,7.9887,7.8167,7.8412,111873.0],["2000-10-03",7.9642,8.0625,7.9396,8.0133,50384.0],["2000-10-04",8.1116,8.3329,8.1116,8.1854,44416.0],["2000-10-05",8.1854,8.2837,8.1854,8.2591,25262.0],["2000-10-06",8.21,8.21,8.0379,8.0871,24845.0],["2000-10-09",8.1116,8.2345,8.0133,8.1608,29842.0],["2000-10-10",8.2345,8.2345,8.0625,8.1362,145740.0],["2000-10-11",8.0625,8.1362,7.9887,8.0379,36227.0],["2000-10-12",8.0625,8.0871,7.915,8.0133,68984.0],["2000-10-13",8.0133,8.21,7.9887,8.1854,37337.0],["2000-10-16",8.1854,8.1854,7.9642,8.0625,65791.0],["2000-10-17",8.0871,8.21,8.0625,8.0871,40530.0],["2000-10-18",8.0133,8.0379,7.8904,7.8904,8189.0],["2000-10-19",7.8412,8.0133,7.7921,7.9887,35810.0],["2000-10-20",7.62,7.7921,7.62,7.7429,30120.0],["2000-10-23",7.7675,7.8658,7.6692,7.7183,17072.0],["2000-10-24",7.8904,8.0133,7.8412,7.9887,24429.0],["2000-10-25",7.8904,7.9887,7.8413,7.9396,28038.0],["2000-10-26",7.8904,8.0133,7.8658,7.9642,49413.0],["2000-10-27",8.0133,8.3083,8.0133,8.1854,60933.0],["2000-10-30",8.1608,8.3083,8.1608,8.21,25123.0],["2000-10-31",8.4558,8.6524,8.4558,8.6524,71760.0],["2000-11-01",8.6278,8.7507,8.6278,8.7507,33034.0],["2000-11-02",8.7753,8.8491,8.6524,8.7999,57463.0],["2000-11-03",8.7507,8.7753,8.6278,8.677,61072.0],["2000-11-06",8.6524,8.7016,8.5541,8.677,21236.0],["2000-11-07",8.6711,8.7205,8.6711,8.6958,8328.0],["2000-11-08",8.7205,9.091,8.7205,8.9181,78838.0],["2000-11-09",8.8687,9.0663,8.7946,8.9428,46776.0],["2000-11-10",8.8934,8.8934,8.7946,8.844,9994.0],["2000-11-13",8.8193,8.8193,8.6958,8.7946,33034.0],["2000-11-14",8.7946,8.8934,8.6464,8.7452,51078.0],["2000-11-15",8.844,8.9675,8.7699,8.9428,60794.0],["2000-11-16",8.8934,8.9428,8.7699,8.7699,449851.0],["2000-11-17",8.7946,8.8193,8.7205,8.8193,112012.0],["2000-11-20",8.7205,8.7946,8.5475,8.7205,135608.0],["2000-11-21",8.6958,8.6958,8.4981,8.6217,142270.0],["2000-11-22",8.5722,8.5722,8.4981,8.5722,131721.0],["2000-11-24",8.4981,8.4981,8.2511,8.3252,198484.0],["2000-11-27",8.3252,8.424,8.3252,8.424,27621.0],["2000-11-28",8.3746,8.424,8.1523,8.1523,25539.0],["2000-11-29",8.1523,8.2264,7.9794,8.0288,34422.0],["2000-11-30",8.0535,8.2264,8.0535,8.1276,40807.0],["2000-12-01",8.1029,8.1276,7.8064,7.9052,24568.0],["2000-12-04",7.9547,8.0288,7.8311,8.0288,94384.0],["2000-12-05",8.0041,8.0288,7.8558,7.9299,39280.0],["2000-12-06",8.1029,8.3499,8.1029,8.177,63015.0],["2000-12-07",8.2264,8.2264,7.9547,8.0041,29426.0],["2000-12-08",8.2017,8.424,8.1276,8.2017,88138.0],["2000-12-11",8.3746,8.3746,6.7689,6.9665,253726.0],["2000-12-12",6.6948,6.6948,6.3489,6.4724,166838.0],["2000-12-13",6.4971,6.5959,6.2254,6.3489,48719.0],["2000-12-14",6.2501,6.3242,5.9783,6.1266,72454.0],["2000-12-15",6.1266,6.1266,5.7313,5.9042,104239.0],["2000-12-18",6.003,6.2007,6.003,6.176,80088.0],["2000-12-19",5.9289,6.0278,5.8301,6.0278,52466.0],["2000-12-20",5.8548,6.1266,5.8548,6.1019,68290.0],["2000-12-21",6.0525,6.1019,5.9536,6.0278,62738.0],["2000-12-22",6.1266,6.2501,6.0277,6.2254,59962.0],["2000-12-26",6.2254,6.3489,6.2254,6.3242,85223.0],["2000-12-27",6.2748,6.3242,6.1266,6.2995,161008.0],["2000-12-28",6.2007,6.2254,6.0277,6.2254,120201.0],["2000-12-29",6.176,6.3242,6.0525,6.2995,116176.0],["2001-01-02",6.2254,6.2995,6.2254,6.2995,73009.0],["2001-01-03",6.003,6.176,5.8548,6.176,251922.0],["2001-01-04",6.1266,6.2501,6.0525,6.2254,229020.0],["2001-01-05",6.423,6.6577,6.3983,6.6206,90498.0],["2001-01-08",6.5712,6.7195,6.423,6.6206,34006.0],["2001-01-09",6.5218,6.5465,6.3736,6.5218,49690.0],["2001-01-10",6.5218,6.7195,6.423,6.5959,32340.0],["2001-01-11",6.5465,6.5959,6.4724,6.5465,59406.0],["2001-01-12",6.5465,6.6206,6.4477,6.4477,39558.0],["2001-01-16",6.3983,6.6701,6.2748,6.4971,69122.0],["2001-01-17",6.6453,6.7195,6.4724,6.5959,170030.0],["2001-01-18",6.6206,6.8924,6.6206,6.67,158648.0],["2001-01-19",6.6701,6.7689,6.4724,6.5712,114094.0],["2001-01-22",6.7195,6.7195,6.5712,6.6948,174055.0],["2001-01-23",6.5712,6.5712,6.4724,6.5712,276628.0],["2001-01-24",6.4971,6.5465,6.2501,6.2748,186408.0],["2001-01-25",6.3736,6.7442,6.3736,6.5218,75368.0],["2001-01-26",6.67,6.7195,6.6206,6.6948,45943.0],["2001-01-29",6.7195,6.8578,6.6957,6.7195,48580.0],["2001-01-30",6.7234,6.9025,6.7234,6.8945,75785.0],["2001-01-31",7.165,7.4594,7.1611,7.352,205146.0],["2001-02-01",7.3759,7.5589,7.364,7.3679,48164.0],["2001-02-02",7.364,7.5032,7.3401,7.3401,49968.0],["2001-02-05",7.36,7.6345,7.36,7.5947,138661.0],["2001-02-06",7.6186,7.726,7.6186,7.6623,319656.0],["2001-02-07",7.6584,7.6584,7.5788,7.6027,55520.0],["2001-02-08",7.4793,7.5589,7.4594,7.5191,53993.0],["2001-02-09",7.4197,7.4992,7.3799,7.4236,54687.0],["2001-02-12",7.4236,7.4594,7.36,7.4276,12076.0],["2001-02-13",7.3281,7.4714,7.3281,7.4435,41224.0],["2001-02-14",7.3998,7.5191,7.3401,7.3719,57047.0],["2001-02-15",7.2725,7.3998,7.2406,7.3998,51495.0],["2001-02-16",7.3281,7.3281,7.1332,7.3003,29981.0],["2001-02-20",7.0417,7.2645,7.0417,7.1969,117841.0],["2001-02-21",7.1809,7.3003,7.1213,7.2645,239430.0],["2001-02-22",7.1611,7.2804,6.9621,7.0457,134497.0],["2001-02-23",7.0417,7.2207,7.0019,7.1611,316742.0],["2001-02-26",7.1611,7.3003,7.1014,7.2844,33034.0],["2001-02-27",7.1611,7.2526,7.1014,7.2526,31091.0],["2001-02-28",7.181,7.2406,7.0815,7.2406,45110.0],["2001-03-01",7.1412,7.36,7.1412,7.2685,41640.0],["2001-03-02",7.2247,7.3401,7.1611,7.2207,60933.0],["2001-03-05",7.0616,7.1451,7.0616,7.1093,62321.0],["2001-03-06",7.1213,7.1611,7.0377,7.0934,11104.0],["2001-03-07",7.1213,7.1849,6.9621,7.0696,73425.0],["2001-03-08",7.2605,7.3202,7.1014,7.1332,78561.0],["2001-03-09",7.2804,7.3799,7.2008,7.3202,32340.0],["2001-03-12",7.1412,7.181,7.0298,7.0338,58296.0],["2001-03-13",6.8826,6.8826,6.7234,6.8507,44694.0],["2001-03-14",6.5643,6.6677,6.5166,6.5404,88971.0],["2001-03-15",6.5603,6.5643,6.3654,6.433,32479.0],["2001-03-16",6.3455,6.3654,6.2619,6.2619,58990.0],["2001-03-19",6.067,6.3455,6.067,6.3216,60656.0],["2001-03-20",6.0232,6.1545,6.0232,6.1267,125336.0],["2001-03-21",6.067,6.067,5.888,5.9596,63848.0],["2001-03-22",5.7686,5.8482,5.6493,5.8084,141160.0],["2001-03-23",5.7328,5.8482,5.6095,5.7885,29426.0],["2001-03-26",5.9278,6.2858,5.9278,6.0471,32202.0],["2001-03-27",6.1267,6.2858,6.1068,6.1903,117008.0],["2001-03-28",6.0909,6.2063,6.0113,6.0471,172112.0],["2001-03-29",6.1028,6.1466,6.0272,6.1068,136579.0],["2001-03-30",6.0869,6.2222,6.0869,6.2222,53299.0],["2001-04-02",5.9675,6.1267,5.7686,5.8641,73425.0],["2001-04-03",5.9079,6.1665,5.7885,5.8681,129362.0],["2001-04-04",6.0829,6.3455,6.0073,6.1227,67457.0],["2001-04-05",6.1227,6.3336,6.1227,6.2938,25400.0],["2001-04-06",6.2023,6.3455,6.1307,6.246,67318.0],["2001-04-09",6.25,6.3455,6.0471,6.1028,44971.0],["2001-04-10",6.4768,6.7314,6.4768,6.5643,72731.0],["2001-04-11",6.7672,6.8229,6.5245,6.5842,224578.0],["2001-04-12",6.5444,6.7195,6.4847,6.6876,45526.0],["2001-04-16",6.6439,6.7234,6.5842,6.6876,48719.0],["2001-04-17",6.5166,6.5643,6.3853,6.5643,63987.0],["2001-04-18",6.5006,6.9621,6.5006,6.9542,45804.0],["2001-04-19",7.4157,7.4992,7.3401,7.4992,106598.0],["2001-04-20",7.4793,7.5231,7.3281,7.4077,77034.0],["2001-04-23",7.5072,7.5072,7.3202,7.3401,21098.0],["2001-04-24",7.4196,7.4992,7.3679,7.4395,19016.0],["2001-04-25",7.3799,7.3799,7.2804,7.36,27482.0],["2001-04-26",7.5589,7.5788,7.3401,7.364,23041.0],["2001-04-27",7.4634,7.8453,7.4634,7.7578,31230.0],["2001-04-30",7.9607,7.9806,7.7538,7.8493,52050.0],["2001-05-01",7.8533,7.9567,7.7976,7.8772,42056.0],["2001-05-02",7.7777,7.9368,7.6584,7.8971,47470.0],["2001-05-03",7.718,7.718,7.539,7.6265,35533.0],["2001-05-04",7.5987,7.6902,7.5589,7.6623,31230.0],["2001-05-07",7.9567,7.9607,7.8175,7.8414,10549.0],["2001-05-08",7.8694,7.8694,7.6013,7.7733,17350.0],["2001-05-09",7.6013,7.6653,7.5173,7.6613,22486.0],["2001-05-10",7.6413,7.7413,7.5813,7.7213,22624.0],["2001-05-11",7.7813,7.7813,7.6013,7.7013,31369.0],["2001-05-14",7.6013,7.6013,7.2012,7.5413,39697.0],["2001-05-15",7.5813,7.5813,7.3813,7.4093,43722.0],["2001-05-16",7.3013,7.5613,7.3013,7.5053,142825.0],["2001-05-17",7.7253,7.8814,7.7253,7.8734,28176.0],["2001-05-18",7.8414,8.0014,7.8294,8.0014,40807.0],["2001-05-21",8.1414,8.2614,8.1414,8.2054,44694.0],["2001-05-22",8.1414,8.1414,7.9014,8.0374,23874.0],["2001-05-23",7.8814,7.9054,7.7013,7.7894,23874.0],["2001-05-24",7.7413,7.8014,7.5613,7.7293,39280.0],["2001-05-25",7.8054,7.9774,7.7653,7.8654,11243.0],["2001-05-29",7.8214,7.8374,7.6813,7.7173,14713.0],["2001-05-30",7.7573,7.8014,7.6013,7.8014,26233.0],["2001-05-31",7.4373,7.5213,7.2012,7.4613,116037.0],["2001-06-01",7.3093,7.3613,7.2132,7.3093,84668.0],["2001-06-04",7.3253,7.3773,7.2413,7.2493,26788.0],["2001-06-05",7.1932,7.2813,7.0812,7.2813,34145.0],["2001-06-06",7.3373,7.3373,7.0812,7.2213,24845.0],["2001-06-07",6.9212,6.9972,6.8412,6.9692,12908.0],["2001-06-08",7.0692,7.1412,6.7412,6.9012,51911.0],["2001-06-11",6.8412,6.8412,6.6652,6.8212,43583.0],["2001-06-12",6.7492,6.8212,6.6812,6.8172,21792.0],["2001-06-13",6.9172,7.0212,6.8612,6.9452,37060.0],["2001-06-14",6.7612,7.0012,6.7132,6.8972,51356.0],["2001-06-15",6.6772,6.7772,6.6051,6.7732,25678.0],["2001-06-18",6.8252,6.8412,6.7212,6.7852,24429.0],["2001-06-19",6.6291,6.6612,6.4811,6.6011,16378.0],["2001-06-20",6.3411,6.4611,6.3051,6.4371,38864.0],["2001-06-21",6.4011,6.4891,6.3371,6.4411,95772.0],["2001-06-22",6.4491,6.5211,6.4211,6.4611,69678.0],["2001-06-25",6.7372,6.7932,6.7012,6.7332,33867.0],["2001-06-26",6.7012,6.8772,6.6412,6.8212,86056.0],["2001-06-27",6.7532,6.7892,6.7212,6.7692,135191.0],["2001-06-28",6.8612,7.1012,6.8412,6.9332,68984.0],["2001-06-29",6.8412,6.9812,6.8212,6.9132,242622.0],["2001-07-02",6.8252,6.9332,6.8252,6.8812,401271.0],["2001-07-03",6.9212,6.9212,6.8652,6.8812,7912.0],["2001-07-05",6.7812,6.9372,6.6612,6.8652,168503.0],["2001-07-06",6.7172,6.7612,6.6412,6.7612,361435.0],["2001-07-09",6.5211,6.7572,6.4811,6.6612,171973.0],["2001-07-10",6.7212,6.8332,6.6612,6.8052,363378.0],["2001-07-11",6.7572,6.9172,6.7252,6.9132,186547.0],["2001-07-12",7.0052,7.2052,6.9412,7.2052,609471.0],["2001-07-13",7.1012,7.4093,7.1012,7.3573,321877.0],["2001-07-16",7.4853,7.9534,7.4853,7.9494,909556.0],["2001-07-17",7.6013,7.9014,7.5973,7.8614,772144.0],["2001-07-18",7.6013,7.6333,7.5213,7.5973,519667.0],["2001-07-19",7.5213,7.6453,7.5013,7.6013,557421.0],["2001-07-20",7.5973,7.7173,7.5613,7.6573,432084.0],["2001-07-23",7.6613,7.6613,7.5413,7.6413,415012.0],["2001-07-24",7.5813,7.7413,7.5813,7.6973,1253919.0],["2001-07-25",7.7013,7.9814,7.6413,7.8734,1591897.0],["2001-07-26",7.9614,8.4615,7.9214,8.4375,982288.0],["2001-07-27",8.4535,8.6535,8.4535,8.5695,317297.0],["2001-07-30",8.5695,8.6015,8.4415,8.5215,150459.0],["2001-07-31",8.3775,8.3975,8.2094,8.3174,316603.0],["2001-08-01",8.2854,8.2894,8.2014,8.2814,207228.0],["2001-08-02",8.3414,8.5615,8.3414,8.4855,113955.0],["2001-08-03",8.4015,8.4455,8.3855,8.4295,71760.0],["2001-08-06",8.3615,8.4175,8.3014,8.3975,109930.0],["2001-08-07",8.2446,8.4055,8.2446,8.3291,72176.0],["2001-08-08",8.3291,8.3291,8.124,8.1441,81476.0],["2001-08-09",8.1763,8.2728,8.1441,8.2044,120756.0],["2001-08-10",8.3733,8.506,8.309,8.49,73564.0],["2001-08-13",8.5503,8.687,8.5503,8.6066,106182.0],["2001-08-14",8.679,8.679,8.4779,8.49,198900.0],["2001-08-15",8.5543,8.6106,8.4497,8.4497,37198.0],["2001-08-16",8.49,8.506,8.3934,8.506,129084.0],["2001-08-17",8.2647,8.305,8.0033,8.128,56353.0],["2001-08-20",7.9189,7.9189,7.766,7.8384,168087.0],["2001-08-21",7.8867,7.943,7.8706,7.8786,147961.0],["2001-08-22",8.0476,8.0476,7.9229,8.0395,225550.0],["2001-08-23",8.1159,8.1642,8.0033,8.0476,201954.0],["2001-08-24",8.1843,8.2165,8.0556,8.0636,229020.0],["2001-08-27",8.0636,8.1039,8.0234,8.0315,264692.0],["2001-08-28",8.0476,8.0677,8.0234,8.0435,82031.0],["2001-08-29",8.0395,8.0395,7.9591,7.9631,32063.0],["2001-08-30",7.9591,7.9631,7.943,7.9631,38031.0],["2001-08-31",7.9631,7.9993,7.943,7.9993,139355.0],["2001-09-04",7.8223,7.9832,7.8022,7.9631,110762.0],["2001-09-05",7.947,7.9631,7.9349,7.9631,144630.0],["2001-09-06",7.943,8.0033,7.939,7.9752,113816.0],["2001-09-07",7.939,7.9551,7.8746,7.9551,335618.0],["2001-09-10",7.8022,7.8223,7.6776,7.8022,392943.0],["2001-09-17",6.5957,6.7968,6.4348,6.6641,172112.0],["2001-09-18",6.4147,6.5153,6.3142,6.4952,143380.0],["2001-09-19",6.2337,6.4549,6.2337,6.4147,166560.0],["2001-09-20",6.2539,6.2539,5.6104,5.6265,302306.0],["2001-09-21",5.3288,5.6707,5.3288,5.5903,309246.0],["2001-09-24",5.7913,6.0085,5.7753,6.0045,262332.0],["2001-09-25",6.1332,6.2539,6.0528,6.2337,196541.0],["2001-09-26",6.093,6.1332,5.9723,6.0327,253310.0],["2001-09-27",6.0286,6.3142,5.9924,6.2981,342697.0],["2001-09-28",6.1493,6.3303,6.0528,6.3303,268578.0],["2001-10-01",6.1332,6.3142,6.1131,6.3142,239152.0],["2001-10-02",6.1533,6.3343,6.1493,6.3021,97438.0],["2001-10-03",6.2136,6.278,6.1131,6.1453,472753.0],["2001-10-04",6.5756,6.5756,6.2981,6.3262,478721.0],["2001-10-05",6.3182,6.3222,5.9321,6.0327,378369.0],["2001-10-08",6.0729,6.1211,5.9844,6.0528,78422.0],["2001-10-09",6.089,6.1573,5.9723,6.0648,155040.0],["2001-10-10",6.1935,6.3142,6.1171,6.2378,392943.0],["2001-10-11",6.7164,6.7365,6.3544,6.4992,252200.0],["2001-10-12",6.7164,6.7164,6.5957,6.6721,137412.0],["2001-10-15",6.6359,6.6761,6.4952,6.5193,126030.0],["2001-10-16",6.6158,6.6359,6.5756,6.6118,42056.0],["2001-10-17",7.018,7.018,6.6601,6.7284,223746.0],["2001-10-18",6.5233,6.5555,6.3624,6.475,66902.0],["2001-10-19",6.4147,6.4549,6.4067,6.4389,25817.0],["2001-10-22",6.4107,6.5233,6.3946,6.4791,89526.0],["2001-10-23",6.5756,6.6962,6.5394,6.5957,61627.0],["2001-10-24",6.6037,6.6359,6.5354,6.5394,38309.0],["2001-10-25",6.5756,6.7324,6.5756,6.66,71621.0],["2001-10-26",6.7164,6.7164,6.4952,6.5394,70510.0],["2001-10-29",6.6962,6.6962,6.4147,6.4791,31785.0],["2001-10-30",6.4389,6.5756,6.3142,6.3343,76618.0],["2001-10-31",6.4308,6.5354,6.3906,6.4509,82170.0],["2001-11-01",6.3343,6.5957,6.3021,6.4791,91330.0],["2001-11-02",6.4549,6.6158,6.4549,6.5676,90775.0],["2001-11-05",6.5756,6.6279,6.5032,6.5515,131166.0],["2001-11-06",6.7013,6.924,6.6405,6.8349,139494.0],["2001-11-07",6.8632,6.9159,6.8268,6.8835,68428.0],["2001-11-08",6.8916,6.9847,6.847,6.8511,264414.0],["2001-11-09",6.8632,6.8632,6.8025,6.843,301196.0],["2001-11-12",6.7134,6.7134,6.5596,6.6446,58296.0],["2001-11-13",6.6648,6.9847,6.6648,6.8673,233878.0],["2001-11-14",7.0536,7.1264,6.843,6.9564,229298.0],["2001-11-15",7.1143,7.2317,7.1143,7.1831,199872.0],["2001-11-16",7.2358,7.2358,7.0617,7.1872,221247.0],["2001-11-19",7.1912,7.2884,7.1872,7.2803,181134.0],["2001-11-20",7.2884,7.3289,7.2277,7.256,182522.0],["2001-11-21",7.3613,7.3896,7.2682,7.2884,277600.0],["2001-11-23",7.6974,7.746,7.6731,7.7338,81059.0],["2001-11-26",8.0699,8.078,7.9727,8.0699,131305.0],["2001-11-27",7.8796,7.8796,7.7014,7.754,143797.0],["2001-11-28",7.6731,7.7055,7.6123,7.6933,188213.0],["2001-11-29",7.6123,7.6407,7.5556,7.5678,235266.0],["2001-11-30",7.5718,7.6407,7.4706,7.4706,202648.0],["2001-12-03",7.4018,7.4058,7.2884,7.3289,154901.0],["2001-12-04",7.4706,7.6083,7.4706,7.5556,43167.0],["2001-12-05",7.6569,7.8512,7.6569,7.7379,42195.0],["2001-12-06",7.7338,7.8998,7.7338,7.7743,179052.0],["2001-12-07",7.8188,7.9565,7.7945,7.8269,73148.0],["2001-12-10",7.6528,7.75,7.6164,7.6407,105904.0],["2001-12-11",7.5921,7.6933,7.5718,7.6123,98409.0],["2001-12-12",7.5071,7.5516,7.4099,7.4949,83002.0],["2001-12-13",7.584,7.6528,7.5233,7.5637,67596.0],["2001-12-14",7.4504,7.4909,7.3937,7.3937,80504.0],["2001-12-17",7.5313,7.6447,7.5313,7.6447,65791.0],["2001-12-18",7.6731,7.7338,7.6528,7.7298,66485.0],["2001-12-19",7.7055,7.8958,7.6326,7.7176,111456.0],["2001-12-20",7.6933,7.7136,7.5961,7.7095,137134.0],["2001-12-21",7.6123,7.8148,7.6123,7.8026,70927.0],["2001-12-24",7.8148,7.8148,7.7379,7.746,12353.0],["2001-12-26",7.6731,7.8472,7.669,7.7621,110901.0],["2001-12-27",7.835,8.0172,7.835,7.9929,116176.0],["2001-12-28",7.9565,8.078,7.9565,8.0456,40252.0],["2001-12-31",8.0375,8.2237,7.9848,8.2237,84529.0],["2002-01-02",8.1833,8.1833,7.9808,8.078,97160.0],["2002-01-03",8.2521,8.3817,8.244,8.3452,117564.0],["2002-01-04",8.5072,8.5841,8.5031,8.5355,72870.0],["2002-01-07",8.5639,8.5801,8.4707,8.5436,50801.0],["2002-01-08",8.3412,8.4181,8.2926,8.3776,103406.0],["2002-01-09",8.4019,8.4181,8.2966,8.3452,146573.0],["2002-01-10",8.329,8.329,8.2197,8.2642,80920.0],["2002-01-11",8.4384,8.4545,8.2197,8.3817,345751.0],["2002-01-14",8.2156,8.2197,8.0577,8.0577,122838.0],["2002-01-15",8.1185,8.1994,8.082,8.0982,216528.0],["2002-01-16",7.7945,8.0699,7.7945,8.0213,379202.0],["2002-01-17",8.0982,8.2278,8.0577,8.1873,76340.0],["2002-01-18",8.1387,8.2804,8.1347,8.2521,115343.0],["2002-01-22",8.3007,8.4019,8.3007,8.3574,68845.0],["2002-01-23",8.3331,8.4788,8.325,8.4222,340754.0],["2002-01-24",8.4222,8.7056,8.4222,8.6084,137273.0],["2002-01-25",8.5234,8.5801,8.5031,8.5355,242484.0],["2002-01-28",8.5355,8.8878,8.5193,8.7663,387946.0],["2002-01-29",8.4222,8.5355,8.3574,8.3898,336312.0],["2002-01-30",8.4019,8.5112,8.3412,8.5112,210560.0],["2002-01-31",8.4869,8.5153,8.4222,8.4991,170585.0],["2002-02-01",8.5234,8.5396,8.4424,8.4829,100630.0],["2002-02-04",8.4829,8.5679,8.4505,8.5112,94106.0],["2002-02-05",8.6496,8.9061,8.6496,8.7717,149349.0],["2002-02-06",8.7717,8.7717,8.6211,8.6252,34561.0],["2002-02-07",8.5072,8.5072,8.3851,8.4665,126586.0],["2002-02-08",8.4868,8.6252,8.4461,8.6211,72731.0],["2002-02-11",8.6863,8.8735,8.6822,8.7962,250118.0],["2002-02-12",8.7188,8.7514,8.5479,8.6171,94106.0],["2002-02-13",8.6578,8.7188,8.5723,8.5886,133803.0],["2002-02-14",8.7107,8.727,8.6333,8.727,177803.0],["2002-02-15",8.7229,8.7514,8.67,8.7473,131860.0],["2002-02-19",8.4542,8.5031,8.4258,8.4583,150737.0],["2002-02-20",8.4868,8.5234,8.4054,8.5031,153235.0],["2002-02-21",8.6944,8.8287,8.6944,8.731,281764.0],["2002-02-22",8.8369,9.016,8.7921,9.016,378785.0],["2002-02-25",9.077,9.1991,9.0363,9.1625,254698.0],["2002-02-26",9.3212,9.3864,9.191,9.3823,297448.0],["2002-02-27",9.6876,9.8056,9.5858,9.6713,358243.0],["2002-02-28",9.8504,9.8911,9.6062,9.6265,271354.0],["2002-03-01",9.5655,9.6632,9.5248,9.6347,143103.0],["2002-03-04",9.769,10.1353,9.769,10.1028,392388.0],["2002-03-05",9.8911,10.0946,9.8911,10.0254,232490.0],["2002-03-06",9.7893,10.1028,9.7893,10.0458,172806.0],["2002-03-07",10.1964,10.3796,10.1964,10.3348,223329.0],["2002-03-08",10.5424,10.5424,10.3389,10.4406,157399.0],["2002-03-11",10.3796,10.4325,10.2574,10.3918,133526.0],["2002-03-12",10.0539,10.3348,10.0132,10.3022,250118.0],["2002-03-13",10.2859,10.2859,10.0987,10.1028,109374.0],["2002-03-14",10.0987,10.1353,10.0499,10.115,138522.0],["2002-03-15",10.0132,10.233,10.0132,10.2167,67179.0],["2002-03-18",10.2981,10.2981,10.176,10.2371,102712.0],["2002-03-19",10.4284,10.5017,10.3673,10.3877,116453.0],["2002-03-20",10.3592,10.4203,10.2371,10.2574,72454.0],["2002-03-21",10.2167,10.2371,9.9806,10.0539,246231.0],["2002-03-22",10.0743,10.0946,9.9684,10.0254,97854.0],["2002-03-25",10.0417,10.0824,9.8016,9.83,104378.0],["2002-03-26",9.8341,10.001,9.8301,9.9644,223607.0],["2002-03-27",9.83,9.8911,9.7283,9.8504,225134.0],["2002-03-28",9.7812,9.8911,9.7608,9.8667,167393.0],["2002-04-01",9.883,9.9888,9.769,9.9237,103406.0],["2002-04-02",9.9277,9.9522,9.7893,9.9155,53438.0],["2002-04-03",9.8056,9.8667,9.7731,9.7975,137273.0],["2002-04-04",9.6957,9.7893,9.6184,9.7731,110068.0],["2002-04-05",9.7242,9.8585,9.7161,9.7771,70788.0],["2002-04-08",9.7486,9.7608,9.6225,9.7283,93690.0],["2002-04-09",9.7283,9.7568,9.6306,9.7079,96744.0],["2002-04-10",9.6143,9.7486,9.5614,9.7324,216250.0],["2002-04-11",9.7609,9.7893,9.6713,9.6917,171973.0],["2002-04-12",9.6835,9.7934,9.6469,9.7364,74813.0],["2002-04-15",9.4637,9.4759,9.3619,9.4474,195292.0],["2002-04-16",9.4596,9.5655,9.4596,9.5044,182800.0],["2002-04-17",9.6062,9.7608,9.6062,9.7608,141437.0],["2002-04-18",9.6428,9.6428,9.4434,9.5126,204591.0],["2002-04-19",9.5288,9.537,9.4067,9.4434,55936.0],["2002-04-22",9.4637,9.5126,9.3864,9.4027,65652.0],["2002-04-23",9.4841,9.7486,9.4841,9.6713,90359.0],["2002-04-24",9.423,9.5329,9.3823,9.4189,129223.0],["2002-04-25",9.0974,9.1177,9.016,9.0282,185437.0],["2002-04-26",9.077,9.0811,8.9712,9.0119,70233.0],["2002-04-29",9.0038,9.0038,8.8206,8.8857,142270.0],["2002-04-30",9.0078,9.0974,8.9712,8.9956,139216.0],["2002-05-01",8.9753,9.1014,8.8532,9.0974,168364.0],["2002-05-02",9.3619,9.5248,9.3457,9.5003,91330.0],["2002-05-03",9.5777,9.5777,9.2398,9.3945,123393.0],["2002-05-06",9.5949,9.6358,9.4518,9.509,202648.0],["2002-05-07",9.4681,9.5499,9.4109,9.464,126308.0],["2002-05-08",9.6849,9.7871,9.6113,9.6113,474557.0],["2002-05-09",9.6726,9.6726,9.5622,9.5663,163506.0],["2002-05-10",9.6358,9.6399,9.3045,9.4068,182661.0],["2002-05-13",9.5704,9.6113,9.4968,9.5458,124642.0],["2002-05-14",9.509,9.6031,9.4886,9.5704,117702.0],["2002-05-15",9.6031,9.6276,9.5254,9.5663,63015.0],["2002-05-16",9.6113,9.6726,9.325,9.4313,154623.0],["2002-05-17",9.6113,9.6522,9.509,9.5704,51217.0],["2002-05-20",9.5704,9.5908,9.4681,9.4845,101463.0],["2002-05-21",9.5213,9.5704,9.3741,9.4068,70927.0],["2002-05-22",9.6726,9.7299,9.5704,9.6931,213197.0],["2002-05-23",9.7258,9.7749,9.6317,9.6767,123116.0],["2002-05-24",9.6604,9.8035,9.6481,9.734,57324.0],["2002-05-28",9.7422,9.7994,9.6399,9.6726,168781.0],["2002-05-29",9.6522,9.7176,9.6481,9.6931,38031.0],["2002-05-30",9.6931,9.6931,9.4354,9.5581,231796.0],["2002-05-31",9.5704,9.7217,9.4886,9.5949,174194.0],["2002-06-03",9.6931,9.7462,9.4068,9.5008,213336.0],["2002-06-04",9.5826,9.6399,9.3782,9.4681,325347.0],["2002-06-05",9.4681,9.5908,9.4191,9.5908,162257.0],["2002-06-06",9.5908,9.6604,9.4068,9.4886,206812.0],["2002-06-07",9.4886,9.644,9.4477,9.5213,97576.0],["2002-06-10",9.4477,9.5295,9.3577,9.3782,162812.0],["2002-06-11",9.4681,9.509,9.3659,9.3986,66485.0],["2002-06-12",9.4068,9.509,9.2677,9.325,219720.0],["2002-06-13",9.3659,9.4272,9.3045,9.3086,111873.0],["2002-06-14",9.325,9.3373,8.9037,8.9446,415012.0],["2002-06-17",9.0264,9.1614,8.9242,9.1,282597.0],["2002-06-18",9.2064,9.3863,9.1818,9.2023,554784.0],["2002-06-19",9.3127,9.5581,9.3127,9.3822,145879.0],["2002-06-20",9.2473,9.3454,9.0387,9.2677,249285.0],["2002-06-21",9.2677,9.2677,9.1,9.1614,281486.0],["2002-06-24",8.9569,9.0714,8.8792,9.0305,175027.0],["2002-06-25",8.9283,8.9773,8.7115,8.7851,230547.0],["2002-06-26",8.8342,9.4681,8.8097,9.4681,326458.0],["2002-06-27",9.6113,9.9385,9.5499,9.9385,294950.0],["2002-06-28",9.8158,10.327,9.8158,10.3066,590733.0],["2002-07-01",10.3229,10.3884,10.0203,10.0203,381978.0],["2002-07-02",9.9671,9.9671,9.6931,9.779,160869.0],["2002-07-03",9.5949,9.6931,9.5867,9.6522,101324.0],["2002-07-05",9.4436,9.6481,9.4068,9.644,155317.0],["2002-07-08",9.6317,9.7953,9.6113,9.6726,99797.0],["2002-07-09",9.6072,9.689,9.4477,9.509,242622.0],["2002-07-10",9.4681,9.5254,9.3045,9.3127,137551.0],["2002-07-11",8.8546,8.8628,8.5888,8.7728,328262.0],["2002-07-12",8.916,8.961,8.7974,8.8587,153652.0],["2002-07-15",8.9364,8.9364,8.5397,8.736,264553.0],["2002-07-16",8.6951,8.7728,8.5315,8.6011,102296.0],["2002-07-17",8.5275,8.552,8.4293,8.4457,265386.0],["2002-07-18",9.0387,9.0673,8.7524,8.8996,188490.0],["2002-07-19",8.8996,9.1205,8.8751,8.916,210004.0],["2002-07-22",8.7524,8.8669,8.5479,8.7524,179607.0],["2002-07-23",8.5888,8.6502,8.3066,8.3393,335063.0],["2002-07-24",8.1594,8.6092,8.098,8.6092,197651.0],["2002-07-25",8.6297,8.9773,8.5684,8.9201,888320.0],["2002-07-26",8.5888,8.5929,8.2207,8.4252,710795.0],["2002-07-29",8.5275,8.7647,8.5275,8.7647,349498.0],["2002-07-30",8.8219,9.2064,8.8178,9.0673,343114.0],["2002-07-31",9.0387,9.1,8.8996,8.9773,118396.0],["2002-08-01",9.1205,9.2023,9.0796,9.1,152958.0],["2002-08-02",8.9978,9.0019,8.5888,8.6911,180024.0],["2002-08-05",8.7156,8.7565,8.5315,8.5684,303556.0],["2002-08-06",8.6547,8.8192,8.6547,8.8027,211254.0],["2002-08-07",8.9631,9.0042,8.7246,9.0001,138106.0],["2002-08-08",8.9014,9.1604,8.8932,9.1563,90220.0],["2002-08-09",9.0535,9.2097,8.9672,9.2097,167948.0],["2002-08-12",9.0864,9.3742,9.0864,9.2796,178219.0],["2002-08-13",9.2509,9.4359,9.2385,9.2591,151153.0],["2002-08-14",9.2426,9.4811,9.1851,9.4688,115898.0],["2002-08-15",9.3331,9.5346,9.3166,9.4153,572272.0],["2002-08-16",9.3742,9.4235,9.292,9.3249,271354.0],["2002-08-19",9.292,9.477,9.292,9.4153,182244.0],["2002-08-20",9.3166,9.4852,9.2591,9.4318,139216.0],["2002-08-21",9.4729,9.5798,9.4359,9.5346,47331.0],["2002-08-22",9.3372,9.5346,9.292,9.3536,80504.0],["2002-08-23",9.1727,9.4564,9.1645,9.2714,89942.0],["2002-08-26",9.1645,9.2879,9.0288,9.2673,157122.0],["2002-08-27",9.2632,9.3907,9.2015,9.3125,252200.0],["2002-08-28",9.1275,9.2714,9.0658,9.2221,378230.0],["2002-08-29",9.0371,9.3331,9.0371,9.1769,168642.0],["2002-08-30",8.9014,9.1892,8.9014,9.0042,309108.0],["2002-09-03",8.8397,8.9836,8.8192,8.9631,182522.0],["2002-09-04",8.6341,9.0247,8.6341,8.9918,278016.0],["2002-09-05",8.8603,9.1686,8.8479,9.1563,472614.0],["2002-09-06",9.2509,9.3536,9.1892,9.3084,132832.0],["2002-09-09",9.1686,9.3454,9.107,9.2714,228742.0],["2002-09-10",9.2509,9.3619,9.1686,9.3619,162535.0],["2002-09-11",9.4975,9.4975,9.3578,9.3865,34006.0],["2002-09-12",9.366,9.4564,9.2673,9.3454,85778.0],["2002-09-13",9.292,9.292,9.1851,9.2879,115898.0],["2002-09-16",9.2673,9.4112,9.2673,9.3701,141298.0],["2002-09-17",9.3701,9.3948,9.2509,9.292,99797.0],["2002-09-18",9.0658,9.2097,9.0576,9.1357,164062.0],["2002-09-19",9.1604,9.255,9.0905,9.1398,133109.0],["2002-09-20",9.1399,9.1481,8.9836,9.0864,135885.0],["2002-09-23",8.6547,8.6958,8.5067,8.6424,104933.0],["2002-09-24",8.3011,8.7123,8.2394,8.6958,150043.0],["2002-09-25",8.5848,8.5848,8.3463,8.5478,684006.0],["2002-09-26",8.6752,8.9507,8.6424,8.8808,160314.0],["2002-09-27",8.9343,9.0042,8.8192,8.8767,342975.0],["2002-09-30",8.6917,8.7575,8.6054,8.667,118535.0],["2002-10-01",8.6629,9.0782,8.6547,9.0782,426116.0],["2002-10-02",8.7986,8.8808,8.6136,8.6424,151708.0],["2002-10-03",8.5519,8.6629,8.5355,8.6259,242900.0],["2002-10-04",8.3011,8.3587,8.2024,8.2477,169058.0],["2002-10-07",7.8118,7.8776,7.6474,7.7954,434999.0],["2002-10-08",7.4418,7.4665,7.2486,7.3061,316186.0],["2002-10-09",7.0389,7.1211,6.9032,7.0718,543541.0],["2002-10-10",6.9073,7.3308,6.8868,7.3308,406268.0],["2002-10-11",7.5651,7.6597,7.4665,7.5857,247758.0],["2002-10-14",7.4829,7.4829,7.3185,7.3719,130611.0],["2002-10-15",7.6063,7.7789,7.6063,7.7337,774365.0],["2002-10-16",7.8118,8.0174,7.7913,7.9023,244566.0],["2002-10-17",8.2641,8.2641,7.9352,7.9886,456652.0],["2002-10-18",8.0092,8.0626,7.8488,7.9475,206673.0],["2002-10-21",7.9969,8.2641,7.9969,8.2559,244149.0],["2002-10-22",8.1819,8.3504,8.1695,8.3463,123393.0],["2002-10-23",8.0996,8.0996,7.8858,8.0174,321461.0],["2002-10-24",7.9599,8.0709,7.853,7.8941,212086.0],["2002-10-25",7.6474,7.9228,7.635,7.9228,272187.0],["2002-10-28",8.0585,8.1819,7.8941,7.9763,167115.0],["2002-10-29",8.0092,8.0092,7.672,7.8324,140327.0],["2002-10-30",7.8365,7.9763,7.8118,7.8941,89526.0],["2002-10-31",7.9557,8.0667,7.8612,7.9763,189462.0],["2002-11-01",7.9969,8.1202,7.9352,8.0996,199456.0],["2002-11-04",8.223,8.2723,8.1572,8.1613,313272.0],["2002-11-05",8.2481,8.4301,8.2481,8.2895,266496.0],["2002-11-06",8.2275,8.4466,8.1985,8.4342,249424.0],["2002-11-07",8.0207,8.2523,8.0083,8.1448,109652.0],["2002-11-08",8.1737,8.3102,8.1448,8.2357,173778.0],["2002-11-11",8.1448,8.1448,7.9877,8.0083,115065.0],["2002-11-12",8.1034,8.2481,8.091,8.1696,310218.0],["2002-11-13",8.1696,8.2688,8.091,8.1572,281348.0],["2002-11-14",8.3308,8.4466,8.3308,8.397,524803.0],["2002-11-15",8.2895,8.4879,8.2192,8.4342,224856.0],["2002-11-18",8.4342,8.5375,8.3928,8.4425,110762.0],["2002-11-19",8.4383,8.5169,8.3639,8.3763,106876.0],["2002-11-20",8.2688,8.4549,8.2275,8.3226,211531.0],["2002-11-21",8.3804,8.8394,8.3804,8.7567,178219.0],["2002-11-22",8.7649,8.8848,8.7029,8.7029,237209.0],["2002-11-25",8.6822,8.8642,8.6657,8.7029,234850.0],["2002-11-26",8.7319,8.736,8.5789,8.5789,187658.0],["2002-11-27",8.5954,8.8683,8.5954,8.8683,124781.0],["2002-11-29",9.3231,9.3231,9.1164,9.1205,220414.0],["2002-12-02",9.199,9.2528,9.0792,9.1412,128945.0],["2002-12-03",9.0667,9.0667,8.7649,8.8476,165727.0],["2002-12-04",8.8683,9.0337,8.8187,8.9675,134497.0],["2002-12-05",8.9717,8.9717,8.8559,8.9055,117841.0],["2002-12-06",8.9055,8.9717,8.8394,8.9179,117147.0],["2002-12-09",8.7236,8.798,8.6616,8.7236,221664.0],["2002-12-10",8.7029,8.8352,8.7029,8.7939,154207.0],["2002-12-11",8.7443,8.9303,8.7319,8.8104,142964.0],["2002-12-12",8.7691,8.798,8.7236,8.7815,100214.0],["2002-12-13",8.7236,8.8063,8.6616,8.7773,198484.0],["2002-12-16",8.6161,8.8394,8.6037,8.8394,131444.0],["2002-12-17",8.6905,8.7401,8.6409,8.7071,92163.0],["2002-12-18",8.6409,8.6657,8.5127,8.6326,122699.0],["2002-12-19",8.3722,8.5789,8.3515,8.4342,140188.0],["2002-12-20",8.4673,8.6616,8.4549,8.6616,139216.0],["2002-12-23",8.5169,8.6409,8.4549,8.5913,98270.0],["2002-12-24",8.5582,8.7195,8.5582,8.6988,22208.0],["2002-12-26",8.6202,8.7732,8.6202,8.6616,48858.0],["2002-12-27",8.5251,8.5251,8.3928,8.4218,75368.0],["2002-12-30",8.4962,8.6368,8.4755,8.5706,62182.0],["2002-12-31",8.6409,8.7525,8.5003,8.6533,190850.0],["2003-01-02",8.7443,8.9427,8.7443,8.922,233878.0],["2003-01-03",9.0254,9.075,8.9303,9.013,112428.0],["2003-01-06",9.013,9.2239,9.013,9.2114,131999.0],["2003-01-07",9.2156,9.2197,8.9634,9.1081,113538.0],["2003-01-08",8.9551,8.9841,8.8476,8.9551,129500.0],["2003-01-09",8.9469,9.0337,8.8683,8.9303,133803.0],["2003-01-10",8.9303,9.0419,8.9096,9.0171,112567.0],["2003-01-13",9.0171,9.1081,8.9344,9.075,138800.0],["2003-01-14",9.0544,9.0833,8.9386,9.0254,126863.0],["2003-01-15",9.0957,9.1329,8.889,9.1122,149349.0],["2003-01-16",9.137,9.2197,9.013,9.013,224023.0],["2003-01-17",8.9386,8.9923,8.8642,8.9386,71898.0],["2003-01-21",8.9799,8.9965,8.86,8.8683,52328.0],["2003-01-22",8.9303,9.0089,8.7856,8.8766,203620.0],["2003-01-23",9.1742,9.2197,9.0171,9.1784,95911.0],["2003-01-24",9.4058,9.4388,9.1246,9.1908,232351.0],["2003-01-27",9.1577,9.1784,8.9096,9.0461,90359.0],["2003-01-28",9.0585,9.0585,8.9262,9.0213,131582.0],["2003-01-29",9.0213,9.0957,8.889,9.0957,106876.0],["2003-01-30",8.9717,8.9841,8.7856,8.8063,133526.0],["2003-01-31",8.889,9.0213,8.7856,8.9965,150320.0],["2003-02-03",9.0543,9.1577,8.951,9.0047,157538.0],["2003-02-04",9.0047,9.063,8.934,9.0214,114788.0],["2003-02-05",9.0214,9.1087,8.9465,8.9964,185298.0],["2003-02-06",8.9881,9.0297,8.9008,9.0047,189323.0],["2003-02-07",9.0006,9.0463,8.8425,8.8592,216250.0],["2003-02-10",8.855,8.855,8.7094,8.8134,282319.0],["2003-02-11",8.8134,8.8633,8.7968,8.8134,210282.0],["2003-02-12",8.8134,8.8592,8.7136,8.7593,121589.0],["2003-02-13",8.7552,8.9008,8.7344,8.8675,103406.0],["2003-02-14",8.776,8.8342,8.7344,8.8009,277600.0],["2003-02-18",8.7677,8.8592,8.7011,8.8467,179330.0],["2003-02-19",8.9008,8.9631,8.8092,8.8841,76340.0],["2003-02-20",8.88,8.9091,8.7344,8.7635,95633.0],["2003-02-21",8.9257,8.9923,8.8592,8.9507,75507.0],["2003-02-24",8.9007,8.9423,8.8134,8.8217,60239.0],["2003-02-25",8.7552,8.776,8.6762,8.7552,513699.0],["2003-02-26",8.7136,8.7926,8.6179,8.7053,409321.0],["2003-02-27",8.6512,8.8134,8.6055,8.7968,241790.0],["2003-02-28",8.7136,8.7136,8.568,8.6096,198345.0],["2003-03-03",8.6304,8.6845,8.4848,8.6262,253032.0],["2003-03-04",8.3808,8.3808,8.1105,8.1646,235405.0],["2003-03-05",8.0481,8.2394,8.0024,8.2394,353246.0],["2003-03-06",8.1521,8.2893,8.1105,8.227,231102.0],["2003-03-07",8.1313,8.3143,8.123,8.2769,157816.0],["2003-03-10",8.3393,8.4183,8.1937,8.2519,308691.0],["2003-03-11",7.8859,7.9857,7.7778,7.8152,358104.0],["2003-03-12",7.8152,7.8443,7.7944,7.8235,255808.0],["2003-03-13",7.9025,8.0855,7.8609,8.0689,181412.0],["2003-03-14",7.9441,7.9982,7.8235,7.8609,254837.0],["2003-03-17",7.8277,8.2353,7.8277,8.2145,376703.0],["2003-03-18",8.3601,8.5597,8.3018,8.4308,274685.0],["2003-03-19",8.5264,8.5971,8.3185,8.3185,149765.0],["2003-03-20",8.3393,8.6845,8.3393,8.6304,251089.0],["2003-03-21",8.6304,8.7677,8.6096,8.7177,200288.0],["2003-03-24",8.3601,8.3601,8.2561,8.306,240679.0],["2003-03-25",8.2769,8.3517,8.2145,8.2935,248174.0],["2003-03-26",8.2145,8.227,8.1438,8.1646,425006.0],["2003-03-27",7.9109,8.3434,7.9109,8.2769,459428.0],["2003-03-28",8.2186,8.4308,8.1978,8.4266,531604.0],["2003-03-31",8.2103,8.3808,8.0855,8.306,376287.0],["2003-04-01",8.1937,8.4308,8.1188,8.4308,853481.0],["2003-04-02",8.3393,8.7469,8.3393,8.6304,750214.0],["2003-04-03",8.5431,8.7011,8.4848,8.6221,447491.0],["2003-04-04",8.6013,8.6678,8.5763,8.5888,277184.0],["2003-04-07",8.7344,8.9548,8.7344,8.83,620158.0],["2003-04-08",8.776,8.855,8.7261,8.8342,263026.0],["2003-04-09",8.8592,9.0796,8.8176,9.0339,600726.0],["2003-04-10",9.0463,9.1545,8.9631,9.1004,579490.0],["2003-04-11",9.0339,9.1711,9.0047,9.0921,565332.0],["2003-04-14",9.1087,9.2501,9.0962,9.2418,423201.0],["2003-04-15",9.1253,9.3583,9.1087,9.3583,607528.0],["2003-04-16",9.3791,9.4207,9.3084,9.3333,274130.0],["2003-04-17",9.3333,9.4622,9.3333,9.3624,158787.0],["2003-04-21",9.3624,9.4914,9.3624,9.4415,203620.0],["2003-04-22",9.483,9.7284,9.3541,9.7284,215556.0],["2003-04-23",9.7284,9.7409,9.5579,9.7076,393914.0],["2003-04-24",9.5496,9.5829,9.4248,9.4955,396690.0],["2003-04-25",9.4123,9.5538,9.3666,9.4914,531882.0],["2003-04-28",9.5205,9.7409,9.5205,9.6785,258584.0],["2003-04-29",9.7326,9.8865,9.7201,9.874,300224.0],["2003-04-30",10.1069,10.1735,10.0778,10.1069,394886.0],["2003-05-01",10.0737,10.1236,9.9447,10.1069,287316.0],["2003-05-02",10.0986,10.2867,10.0484,10.224,228465.0],["2003-05-05",10.2115,10.3369,10.1822,10.1822,461510.0],["2003-05-06",10.3076,10.4749,10.3076,10.4415,330066.0],["2003-05-07",10.4038,10.4038,10.2951,10.3913,292174.0],["2003-05-08",10.1822,10.2784,10.1195,10.1655,225411.0],["2003-05-09",10.1195,10.2031,10.0818,10.1822,238320.0],["2003-05-12",10.2867,10.3411,10.224,10.2826,244843.0],["2003-05-13",10.1487,10.224,9.9773,10.0442,390861.0],["2003-05-14",9.9731,10.0108,9.856,9.9731,343391.0],["2003-05-15",9.9898,9.9898,9.8644,9.8811,214307.0],["2003-05-16",9.8686,9.9104,9.7348,9.8017,354356.0],["2003-05-19",9.8268,9.8644,9.7473,9.7933,312022.0],["2003-05-20",10.0358,10.0986,9.902,9.9564,398634.0],["2003-05-21",9.9898,10.0484,9.856,9.9648,205424.0],["2003-05-22",9.9689,10.0442,9.9564,9.9689,142686.0],["2003-05-23",10.1404,10.3913,10.1069,10.2867,306748.0],["2003-05-27",10.2658,10.3662,10.2658,10.3327,399050.0],["2003-05-28",10.4624,10.5585,10.3913,10.4749,235266.0],["2003-05-29",10.454,10.5209,10.3411,10.3704,341032.0],["2003-05-30",10.5335,10.7551,10.5335,10.7551,152402.0],["2003-06-02",10.7718,10.8596,10.6756,10.7425,313549.0],["2003-06-03",10.6924,10.7509,10.6004,10.6213,383366.0],["2003-06-04",10.6213,10.7551,10.5376,10.7342,919411.0],["2003-06-05",10.6338,10.8053,10.5878,10.8011,333120.0],["2003-06-06",10.9976,11.144,10.8722,10.8722,195153.0],["2003-06-09",10.8722,10.8722,10.7342,10.776,156150.0],["2003-06-10",10.9056,11.0603,10.9056,10.9767,204591.0],["2003-06-11",10.9976,11.1482,10.9767,11.1231,248868.0],["2003-06-12",11.3196,11.5412,11.2861,11.4994,190156.0],["2003-06-13",11.3489,11.3489,11.0854,11.1314,102018.0],["2003-06-16",11.1816,11.3572,11.1816,11.2987,98964.0],["2003-06-17",11.353,11.4869,11.2903,11.4367,205840.0],["2003-06-18",11.2903,11.3865,11.2401,11.2987,150459.0],["2003-06-19",11.282,11.2903,11.1565,11.1816,161563.0],["2003-06-20",11.1816,11.2401,11.0854,11.1481,258723.0],["2003-06-23",10.9767,11.0311,10.9098,10.9725,218888.0],["2003-06-24",11.0185,11.0812,10.8053,10.868,138800.0],["2003-06-25",11.1021,11.1481,10.9014,10.9223,134636.0],["2003-06-26",11.144,11.2945,11.1105,11.2234,239708.0],["2003-06-27",11.4158,11.4158,11.1774,11.2151,223468.0],["2003-06-30",11.3112,11.3823,11.2903,11.3238,418898.0],["2003-07-01",11.1022,11.3196,11.0687,11.3196,389750.0],["2003-07-02",11.3447,11.5956,11.3447,11.5705,198206.0],["2003-07-03",11.5245,11.6708,11.5119,11.6374,117564.0],["2003-07-07",11.6416,11.8841,11.6416,11.8005,237209.0],["2003-07-08",11.7503,11.9008,11.7294,11.8298,255114.0],["2003-07-09",11.8339,11.9803,11.7294,11.9427,393498.0],["2003-07-10",11.583,11.6374,11.4409,11.583,282180.0],["2003-07-11",11.5203,11.7001,11.5036,11.6458,342836.0],["2003-07-14",11.721,11.8214,11.6876,11.7503,126724.0],["2003-07-15",11.7294,11.7921,11.6248,11.6834,171973.0],["2003-07-16",11.374,11.4576,11.2485,11.4534,583932.0],["2003-07-17",11.4325,11.5287,11.3907,11.5161,296338.0],["2003-07-18",11.9385,12.5364,11.9301,12.503,634177.0],["2003-07-21",12.1685,12.3315,12.1476,12.1894,378785.0],["2003-07-22",11.9594,12.2814,11.9092,12.273,881519.0],["2003-07-23",12.3148,12.5323,12.2981,12.4821,430141.0],["2003-07-24",12.3065,12.3901,12.1935,12.2061,454292.0],["2003-07-25",12.3901,12.6577,12.3023,12.5992,583099.0],["2003-07-28",12.4988,12.6577,12.4821,12.6243,336035.0],["2003-07-29",12.3775,12.4152,12.2605,12.3065,307720.0],["2003-07-30",12.3148,12.3399,12.2186,12.319,310357.0],["2003-07-31",12.043,12.1225,12.0012,12.043,629458.0],["2003-08-01",11.9594,11.997,11.8925,11.9176,462065.0],["2003-08-04",11.9594,12.0556,11.8465,12.0012,289537.0],["2003-08-05",12.0138,12.1188,11.9466,12.0264,570884.0],["2003-08-06",12.0264,12.0432,11.9088,12.0138,285373.0],["2003-08-07",11.9088,11.9088,11.6567,11.6903,554090.0],["2003-08-08",11.7954,12.0096,11.7744,11.997,459428.0],["2003-08-11",11.8332,11.9718,11.829,11.9508,432223.0],["2003-08-12",11.8458,11.9718,11.8416,11.9508,255670.0],["2003-08-13",11.9928,12.1398,11.9928,12.0894,324514.0],["2003-08-14",12.1188,12.2196,12.1188,12.165,300780.0],["2003-08-15",12.165,12.2616,12.165,12.2196,105072.0],["2003-08-18",12.2448,12.4339,12.2448,12.375,412236.0],["2003-08-19",12.3372,12.4591,12.2952,12.4423,513421.0],["2003-08-20",12.2448,12.3835,12.2448,12.333,348388.0],["2003-08-21",12.333,12.5305,12.333,12.4339,394470.0],["2003-08-22",12.4549,12.5935,12.3919,12.5179,549648.0],["2003-08-25",12.3835,12.4297,12.3162,12.3919,331454.0],["2003-08-26",12.1398,12.2826,12.0558,12.2448,365044.0],["2003-08-27",12.1608,12.1944,12.1146,12.165,168920.0],["2003-08-28",12.1818,12.3078,12.1146,12.2994,268994.0],["2003-08-29",12.4339,12.7153,12.4339,12.6901,318962.0],["2003-09-02",12.7909,12.9589,12.7909,12.9547,342003.0],["2003-09-03",13.19,13.2698,13.085,13.127,512450.0],["2003-09-04",13.1144,13.2446,13.0766,13.2236,292174.0],["2003-09-05",13.2026,13.2572,13.106,13.1606,264275.0],["2003-09-08",13.0178,13.19,12.9841,13.1564,214446.0],["2003-09-09",13.0219,13.064,12.9799,12.9925,342558.0],["2003-09-10",12.8245,12.8539,12.6859,12.6859,282180.0],["2003-09-11",12.8749,12.9589,12.8245,12.8707,143797.0],["2003-09-12",13.0682,13.0976,12.8875,12.9799,428753.0],["2003-09-15",12.9379,13.0934,12.9127,13.0303,384337.0],["2003-09-16",12.9799,13.1816,12.9463,13.1354,574077.0],["2003-09-17",13.085,13.19,13.0724,13.1774,443327.0],["2003-09-18",13.1228,13.1228,12.9463,12.9757,368236.0],["2003-09-19",12.8371,12.9379,12.7909,12.9253,335063.0],["2003-09-22",12.6775,12.7069,12.6439,12.7027,370041.0],["2003-09-23",12.7279,12.9925,12.7111,12.9253,585458.0],["2003-09-24",12.9085,13.064,12.8329,12.9085,349082.0],["2003-09-25",12.9127,12.9421,12.8035,12.8077,446242.0],["2003-09-26",12.9001,12.9631,12.8329,12.8329,358520.0],["2003-09-29",12.9169,13.0766,12.9127,13.0387,336451.0],["2003-09-30",12.7699,12.8119,12.5725,12.6733,520361.0],["2003-10-01",12.7741,13.148,12.7741,13.1354,327013.0],["2003-10-02",12.9421,13.1102,12.9379,13.0808,318685.0],["2003-10-03",13.0555,13.274,13.0471,13.1984,325902.0],["2003-10-06",13.148,13.295,13.0892,13.2782,252338.0],["2003-10-07",13.253,13.295,13.19,13.274,306887.0],["2003-10-08",13.3874,13.4252,13.3034,13.3664,212086.0],["2003-10-09",13.421,13.4336,13.316,13.337,572828.0],["2003-10-10",13.442,13.5092,13.4168,13.4714,454292.0],["2003-10-13",13.4672,13.526,13.442,13.5092,299253.0],["2003-10-14",13.568,13.673,13.5092,13.6142,208478.0],["2003-10-15",13.652,13.7361,13.6142,13.694,221525.0],["2003-10-16",13.358,13.6478,13.2446,13.61,434583.0],["2003-10-17",13.526,13.61,13.5008,13.5302,304666.0],["2003-10-20",13.5428,13.652,13.5218,13.6436,188352.0],["2003-10-21",13.484,13.484,13.316,13.4042,308969.0],["2003-10-22",13.3916,13.3916,13.1732,13.1858,248868.0],["2003-10-23",13.211,13.4378,13.211,13.358,223190.0],["2003-10-24",13.2446,13.3748,13.232,13.3244,191405.0],["2003-10-27",13.2908,13.3622,13.169,13.1942,360602.0],["2003-10-28",13.316,13.5596,13.2824,13.5344,401687.0],["2003-10-29",13.547,13.673,13.526,13.631,369902.0],["2003-10-30",13.652,13.9251,13.652,13.7823,453182.0],["2003-10-31",13.9125,13.9629,13.8663,13.9125,336868.0],["2003-11-03",13.8873,13.9083,13.7571,13.7991,466368.0],["2003-11-04",13.8413,13.8835,13.7991,13.8117,308691.0],["2003-11-05",13.7442,13.778,13.6767,13.7484,153652.0],["2003-11-06",13.7653,13.9214,13.7315,13.8792,268578.0],["2003-11-07",13.9468,14.1029,13.9257,14.0101,313688.0],["2003-11-10",14.1156,14.1156,13.8961,13.9257,371012.0],["2003-11-11",13.9341,13.9974,13.8666,13.8919,378785.0],["2003-11-12",14.0101,14.0818,13.989,14.0818,210560.0],["2003-11-13",14.1155,14.2843,14.1155,14.2126,232906.0],["2003-11-14",14.2633,14.4278,14.1367,14.1789,217777.0],["2003-11-17",14.0101,14.0185,13.8413,13.8497,264969.0],["2003-11-18",13.8455,13.8497,13.6978,13.7231,290786.0],["2003-11-19",13.6303,13.6556,13.529,13.5881,335618.0],["2003-11-20",13.4615,13.6303,13.3982,13.4615,497320.0],["2003-11-21",13.6725,13.6893,13.5754,13.5965,215001.0],["2003-11-24",13.6514,13.8961,13.6514,13.8581,366710.0],["2003-11-25",13.7991,13.9257,13.7273,13.9257,763122.0],["2003-11-26",13.9172,13.9932,13.7822,13.9679,424034.0],["2003-11-28",14.0523,14.1746,14.0227,14.1198,97715.0],["2003-12-01",14.4321,14.5375,14.373,14.5375,354079.0],["2003-12-02",14.5375,14.6135,14.4616,14.4742,372262.0],["2003-12-03",14.8751,14.9384,14.795,14.7992,525080.0],["2003-12-04",15.2127,15.2127,14.9553,15.1241,543680.0],["2003-12-05",15.4068,15.698,15.4068,15.6263,1453514.0],["2003-12-08",15.5841,15.7191,15.5841,15.7191,994780.0],["2003-12-09",15.6769,15.7951,15.6347,15.7191,1098741.0],["2003-12-10",15.5925,15.7107,15.5545,15.6558,978679.0],["2003-12-11",15.5208,15.7233,15.5208,15.6896,613080.0],["2003-12-12",15.6347,15.6896,15.5925,15.6432,490519.0],["2003-12-15",15.8457,15.8668,15.698,15.698,662492.0],["2003-12-16",15.5419,15.5419,15.3478,15.4111,679010.0],["2003-12-17",15.2802,15.3942,15.2043,15.352,974515.0],["2003-12-18",15.3013,15.5081,15.2802,15.5081,588790.0],["2003-12-19",15.698,15.8879,15.6854,15.8331,551314.0],["2003-12-22",15.947,16.0103,15.8668,15.9596,315215.0],["2003-12-23",15.8879,16.1284,15.8879,16.044,565332.0],["2003-12-24",16.0567,16.0567,15.9723,15.9808,63987.0],["2003-12-26",16.0778,16.1031,15.9934,16.0103,75507.0],["2003-12-29",16.2044,16.2044,16.0103,16.1369,389612.0],["2003-12-30",16.0609,16.0778,15.8457,15.9301,323404.0],["2003-12-31",15.9723,15.9892,15.8246,15.8879,344640.0],["2004-01-02",16.0778,16.1073,15.8035,15.985,272464.0],["2004-01-05",16.0061,16.1369,15.909,16.12,412236.0],["2004-01-06",16.1411,16.3057,16.0905,16.2761,587402.0],["2004-01-07",16.3732,16.7108,16.331,16.6475,591843.0],["2004-01-08",17.1032,17.2383,17.0062,17.1665,574354.0],["2004-01-09",17.061,17.1201,16.9429,16.9851,369208.0],["2004-01-12",17.0062,17.0568,16.9218,17.0062,437359.0],["2004-01-13",17.3438,17.3944,17.1243,17.2467,328540.0],["2004-01-14",17.3353,17.4197,17.2931,17.3227,664991.0],["2004-01-15",17.1961,17.4366,17.1328,17.3986,534658.0],["2004-01-16",17.3438,17.4282,17.3353,17.4155,253449.0],["2004-01-20",17.6392,17.7109,17.5126,17.5548,637092.0],["2004-01-21",17.386,17.6096,17.3016,17.5463,714820.0],["2004-01-22",19.1161,19.3524,19.0317,19.1879,1064457.0],["2004-01-23",18.3354,18.4536,18.1034,18.2426,980483.0],["2004-01-26",18.019,18.1962,17.8502,18.1962,981871.0],["2004-01-27",17.6392,18.078,17.5928,17.9557,1113454.0],["2004-01-28",17.9346,17.9725,17.5759,17.5759,594897.0],["2004-01-29",17.4071,17.4493,17.2383,17.386,858756.0],["2004-01-30",17.424,17.4662,17.3016,17.4493,664019.0],["2004-02-02",17.5548,17.7489,17.4071,17.6223,657218.0],["2004-02-03",17.6392,17.6689,17.3935,17.4359,401132.0],["2004-02-04",17.2876,17.4994,17.2028,17.4401,743274.0],["2004-02-05",17.4994,17.8384,17.474,17.7791,755211.0],["2004-02-06",17.9443,18.2621,17.9019,18.1858,348388.0],["2004-02-09",18.2197,18.2663,18.1858,18.2028,387946.0],["2004-02-10",18.1138,18.2282,18.063,18.2197,546039.0],["2004-02-11",18.368,18.8045,18.3468,18.7833,435554.0],["2004-02-12",18.7494,18.9316,18.7324,18.8553,460538.0],["2004-02-13",18.7833,18.8765,18.7197,18.7494,564777.0],["2004-02-17",18.7917,18.9316,18.7494,18.8977,288426.0],["2004-02-18",19.1095,19.2494,19.0714,19.0968,676095.0],["2004-02-19",19.1943,19.2282,19.0629,19.0714,785469.0],["2004-02-20",18.94,18.9443,18.5841,18.7748,420564.0],["2004-02-23",18.7324,18.7536,18.529,18.6307,408488.0],["2004-02-24",18.3341,18.6689,18.2748,18.546,538683.0],["2004-02-25",18.4782,18.7197,18.4528,18.6646,383366.0],["2004-02-26",18.4316,18.8468,18.4189,18.8087,865279.0],["2004-02-27",18.7917,18.9697,18.707,18.8045,405018.0],["2004-03-01",18.7494,19.0036,18.7282,18.9358,487327.0],["2004-03-02",18.7282,18.7536,18.4612,18.5502,1211169.0],["2004-03-03",18.0714,18.5333,18.0248,18.4528,1082085.0],["2004-03-04",18.3468,18.5079,18.3468,18.4401,438608.0],["2004-03-05",18.6011,18.8977,18.5757,18.8892,382394.0],["2004-03-08",18.8044,18.9189,18.7536,18.7706,455819.0],["2004-03-09",18.5121,18.5672,18.2536,18.2579,519667.0],["2004-03-10",17.974,18.0714,17.8214,17.8765,577408.0],["2004-03-11",17.4782,17.5164,17.3426,17.3681,1067650.0],["2004-03-12",17.2452,17.3299,17.0799,17.3257,761179.0],["2004-03-15",17.3511,17.3511,17.1901,17.2155,555755.0],["2004-03-16",17.3299,17.4231,17.296,17.3596,489409.0],["2004-03-17",17.2452,17.5375,17.2452,17.5291,611692.0],["2004-03-18",17.3723,17.5291,17.3384,17.5121,365877.0],["2004-03-19",17.3087,17.3342,17.1562,17.1816,515781.0],["2004-03-22",16.991,17.0206,16.8003,16.8003,580462.0],["2004-03-23",16.9062,16.9189,16.6859,16.7283,712183.0],["2004-03-24",16.6689,16.7325,16.4994,16.5164,374760.0],["2004-03-25",16.8427,16.9698,16.8299,16.9613,592954.0],["2004-03-26",16.813,16.9147,16.6732,16.8384,757709.0],["2004-03-29",16.9401,17.224,16.9274,17.1181,505371.0],["2004-03-30",17.0757,17.224,17.0418,17.2198,425700.0],["2004-03-31",17.2198,17.3723,17.2155,17.3723,595036.0],["2004-04-01",17.5418,17.9231,17.5418,17.8808,919966.0],["2004-04-02",18.0502,18.2155,17.9867,18.207,896370.0],["2004-04-05",18.1011,18.2918,18.0036,18.2918,642644.0],["2004-04-06",18.1138,18.2282,18.0799,18.118,737583.0],["2004-04-07",18.0714,18.1307,17.9867,18.0672,416400.0],["2004-04-08",18.1774,18.1901,17.9697,18.0248,441939.0],["2004-04-12",17.8808,18.0291,17.8384,17.9613,500790.0],["2004-04-13",17.9655,17.9867,17.635,17.6689,287038.0],["2004-04-14",17.1604,17.3045,17.1181,17.2409,635149.0],["2004-04-15",17.2409,17.313,17.0757,17.2028,393914.0],["2004-04-16",17.1477,17.3045,17.1181,17.2748,532020.0],["2004-04-19",17.4359,17.6477,17.3935,17.6477,383643.0],["2004-04-20",17.796,18.0333,17.7028,17.724,464286.0],["2004-04-21",17.7748,17.9655,17.7367,17.8384,505371.0],["2004-04-22",18.0502,18.6053,18.0079,18.6053,509951.0],["2004-04-23",18.5545,18.6943,18.4951,18.6646,692196.0],["2004-04-26",19.0248,19.0544,18.779,18.7833,429170.0],["2004-04-27",18.8977,18.94,18.7112,18.7282,496904.0],["2004-04-28",18.5375,18.5375,18.2409,18.2494,576992.0],["2004-04-29",18.1773,18.3256,17.885,17.8935,463592.0],["2004-04-30",18.0502,18.1392,17.9231,18.0206,762845.0],["2004-05-03",17.9019,18.0291,17.8553,17.9316,452488.0],["2004-05-04",17.9869,18.0721,17.8039,17.9742,470948.0],["2004-05-05",18.2424,18.2424,18.0976,18.1998,464147.0],["2004-05-06",17.8677,17.8677,17.4548,17.4974,390167.0],["2004-05-07",17.4463,17.5186,17.2079,17.2079,502178.0],["2004-05-10",16.829,16.8673,16.4628,16.6118,599338.0],["2004-05-11",16.7736,16.9567,16.714,16.8843,506065.0],["2004-05-12",17.0716,17.0716,16.5948,16.863,434860.0],["2004-05-13",17.1142,17.1994,17.0035,17.1781,415012.0],["2004-05-14",17.0759,17.2802,16.9567,17.0759,322016.0],["2004-05-17",17.0078,17.0376,16.8588,16.9013,339644.0],["2004-05-18",16.9439,16.9865,16.8205,16.9013,297448.0],["2004-05-19",17.2887,17.3569,17.0376,17.0759,338672.0],["2004-05-20",17.1568,17.1568,16.8673,16.9822,350331.0],["2004-05-21",17.0503,17.1695,16.8971,17.0248,367404.0],["2004-05-24",17.0078,17.0333,16.9652,16.9865,225272.0],["2004-05-25",17.1057,17.3696,16.995,17.3611,663742.0],["2004-05-26",17.3058,17.3909,17.2717,17.3313,373233.0],["2004-05-27",17.6506,17.7315,17.5229,17.6932,261499.0],["2004-05-28",17.6251,17.6421,17.5186,17.6038,220831.0],["2004-06-01",17.5101,17.574,17.4505,17.5357,190017.0],["2004-06-02",17.6251,17.8805,17.6038,17.8124,299669.0],["2004-06-03",17.6421,17.8337,17.5697,17.706,303972.0],["2004-06-04",17.9444,18.1232,17.9018,18.0295,355467.0],["2004-06-07",18.1998,18.3488,18.1828,18.3446,361713.0],["2004-06-08",18.1785,18.3957,18.1785,18.3786,554922.0],["2004-06-09",18.1359,18.2296,17.889,17.9444,531465.0],["2004-06-10",17.8167,17.9359,17.8167,17.8805,584487.0],["2004-06-14",17.608,17.7315,17.5782,17.6166,384060.0],["2004-06-15",17.6677,17.8975,17.6591,17.8379,248452.0],["2004-06-16",17.7102,17.7911,17.6847,17.7783,318268.0],["2004-06-17",17.7528,18.0253,17.7528,17.9784,347416.0],["2004-06-18",18.0849,18.3275,18.0721,18.2381,342697.0],["2004-06-21",18.2211,18.302,18.1828,18.2041,212780.0],["2004-06-22",17.9359,18.136,17.9231,18.0295,874024.0],["2004-06-23",18.0721,18.1785,17.9486,18.1785,427920.0],["2004-06-24",18.2637,18.2679,18.0593,18.1274,387946.0],["2004-06-25",18.136,18.2211,17.9444,18.0125,430419.0],["2004-06-28",18.3914,18.4254,17.9699,18.0891,483996.0],["2004-06-29",18.0976,18.0976,17.855,17.8975,289398.0],["2004-06-30",17.9955,18.0167,17.74,17.9657,388501.0],["2004-07-01",17.889,17.8975,17.4292,17.5016,495932.0],["2004-07-02",17.6378,17.6506,17.442,17.5527,263165.0],["2004-07-06",17.3398,17.4292,17.2632,17.3696,453737.0],["2004-07-07",17.4207,17.4292,17.3058,17.3824,414179.0],["2004-07-08",17.4505,17.459,17.2462,17.2504,487327.0],["2004-07-09",17.4122,17.4122,17.2632,17.3271,311745.0],["2004-07-12",17.3696,17.3867,17.1568,17.3696,456513.0],["2004-07-13",17.4548,17.4803,17.3271,17.3526,385448.0],["2004-07-14",17.4122,17.5357,17.3398,17.4335,552008.0],["2004-07-15",17.3696,17.557,17.3696,17.4676,610859.0],["2004-07-16",17.4463,17.4803,17.2334,17.276,239291.0],["2004-07-19",17.2845,17.3271,17.1568,17.2845,682063.0],["2004-07-20",17.3271,17.4292,17.2675,17.3909,522721.0],["2004-07-21",17.4122,17.4633,16.9397,17.0376,796990.0],["2004-07-22",17.0802,17.3824,17.0291,17.3782,545762.0],["2004-07-23",17.3186,17.4974,17.276,17.3015,330622.0],["2004-07-26",17.3782,17.4037,17.1866,17.2206,405574.0],["2004-07-27",17.4548,17.8209,17.4548,17.7315,743274.0],["2004-07-28",17.6591,17.8805,17.5399,17.7954,759791.0],["2004-07-29",17.6293,17.8379,17.6038,17.7954,490797.0],["2004-07-30",17.6251,17.9231,17.6251,17.9188,589622.0],["2004-08-02",17.8379,17.9529,17.7613,17.9103,477888.0],["2004-08-03",17.9444,18.0466,17.9018,17.9018,313966.0],["2004-08-04",17.7315,17.9231,17.6038,17.8124,262610.0],["2004-08-05",17.8592,17.9571,17.5868,17.5953,327013.0],["2004-08-06",17.7017,17.7741,17.5655,17.6421,616966.0],["2004-08-09",17.5484,17.6719,17.4633,17.5655,268439.0],["2004-08-10",17.6981,18.0104,17.6895,17.9762,365599.0],["2004-08-11",17.604,17.8008,17.4329,17.758,625849.0],["2004-08-12",17.6254,17.7109,17.4928,17.5313,284679.0],["2004-08-13",17.4542,17.5911,17.266,17.497,214585.0],["2004-08-16",17.4756,17.8136,17.4671,17.7665,282180.0],["2004-08-17",17.7837,17.8607,17.6895,17.7537,327568.0],["2004-08-18",17.7751,17.8778,17.7109,17.8607,450822.0],["2004-08-19",17.6254,17.7409,17.5655,17.6724,258446.0],["2004-08-20",17.5398,17.7708,17.527,17.7323,269272.0],["2004-08-23",17.7238,17.7922,17.6468,17.7537,287177.0],["2004-08-24",17.6767,17.7922,17.6767,17.7537,373094.0],["2004-08-25",17.7879,18.0189,17.758,18.0147,224440.0],["2004-08-26",17.9933,18.1302,17.9676,18.0831,437636.0],["2004-08-27",17.8264,17.9633,17.7837,17.8307,734113.0],["2004-08-30",17.7537,17.8521,17.6596,17.7965,528550.0],["2004-08-31",17.7794,18.1259,17.7794,18.0746,777419.0],["2004-09-01",17.9676,18.2115,17.9419,18.1815,789911.0],["2004-09-02",18.0746,18.2243,18.0232,18.1815,408627.0],["2004-09-03",18.0746,18.1088,17.9462,18.0446,679287.0],["2004-09-07",18.0018,18.2243,17.9933,18.1387,499541.0],["2004-09-08",18.0275,18.1558,18.0189,18.0574,401965.0],["2004-09-09",17.9719,18.0147,17.8307,18.0018,702883.0],["2004-09-10",17.9163,17.9633,17.7751,17.9163,642505.0],["2004-09-13",18.096,18.2414,18.096,18.1687,304944.0],["2004-09-14",18.0489,18.1601,18.0018,18.0788,534658.0],["2004-09-15",17.7537,17.8093,17.6125,17.7066,1243926.0],["2004-09-16",17.6468,17.6468,17.3644,17.4714,1023372.0],["2004-09-17",17.4714,17.5997,17.4157,17.5911,709407.0],["2004-09-20",17.3131,17.5569,17.3045,17.4628,654303.0],["2004-09-21",17.5826,17.9205,17.5398,17.912,798239.0],["2004-09-22",17.6468,17.6681,17.5441,17.5783,615300.0],["2004-09-23",17.3473,17.45,17.3259,17.3302,702189.0],["2004-09-24",17.3986,17.4072,17.2275,17.266,669016.0],["2004-09-27",16.6799,16.8382,16.6543,16.7484,1168280.0],["2004-09-28",16.7826,16.8125,16.5516,16.8125,1198538.0],["2004-09-29",16.9666,17.0093,16.8553,16.9494,1000054.0],["2004-09-30",16.9623,17.3045,16.9452,17.2831,752712.0],["2004-10-01",17.3002,17.5398,17.2831,17.4842,856257.0],["2004-10-04",17.6382,17.7238,17.5227,17.5526,1603834.0],["2004-10-05",17.4029,17.5184,17.3345,17.4542,1142324.0],["2004-10-06",17.1248,17.2489,17.1163,17.219,1002969.0],["2004-10-07",17.2489,17.2703,17.1291,17.1591,539238.0],["2004-10-08",16.9837,17.1163,16.9323,17.0607,931764.0],["2004-10-11",16.8938,17.065,16.881,17.0264,805595.0],["2004-10-12",16.8083,17.0093,16.774,16.928,637786.0],["2004-10-13",16.7099,16.8125,16.7056,16.7698,1119700.0],["2004-10-14",16.6329,16.7056,16.5901,16.6671,885405.0],["2004-10-15",16.9837,17.0478,16.851,16.958,678732.0],["2004-10-18",17.0692,17.0906,16.774,16.8425,727728.0],["2004-10-19",17.3045,17.3259,16.9024,16.9195,745634.0],["2004-10-20",17.1548,17.2489,17.0778,17.1206,1245730.0],["2004-10-21",17.2874,17.4157,17.2404,17.3687,754794.0],["2004-10-22",17.6254,17.882,17.604,17.6981,751047.0],["2004-10-25",17.7109,17.9248,17.6767,17.9077,987423.0],["2004-10-26",18.0104,18.3697,17.9419,18.3441,1119422.0],["2004-10-27",18.2927,18.5109,18.2927,18.4638,793381.0],["2004-10-28",18.2799,18.3911,18.2414,18.2671,694555.0],["2004-10-29",18.143,18.2885,18.096,18.2885,457624.0],["2004-11-01",18.2671,18.5195,18.2542,18.5066,963966.0],["2004-11-02",18.3355,18.605,18.327,18.481,646808.0],["2004-11-03",18.5665,18.8104,18.5537,18.7376,601004.0],["2004-11-04",18.6008,19.0029,18.6008,18.9516,675401.0],["2004-11-05",18.9729,19.2724,18.9729,19.2296,453321.0],["2004-11-08",19.1093,19.2081,19.0663,19.1695,444021.0],["2004-11-09",18.9503,19.1007,18.9503,19.0233,791299.0],["2004-11-10",18.9847,19.0577,18.8773,18.9374,647641.0],["2004-11-11",19.1437,19.5648,19.1437,19.4789,504816.0],["2004-11-12",19.5261,19.6937,19.5089,19.6765,480248.0],["2004-11-15",19.6593,19.6593,19.4746,19.5003,576853.0],["2004-11-16",19.4531,19.6078,19.4445,19.5605,372262.0],["2004-11-17",19.6035,19.6851,19.5605,19.625,394053.0],["2004-11-18",19.7324,19.8699,19.7023,19.8097,588234.0],["2004-11-19",19.814,19.8957,19.7797,19.8957,1014767.0],["2004-11-22",19.9215,20.3082,19.9,20.2394,1437968.0],["2004-11-23",20.1105,20.1492,19.973,20.0461,457762.0],["2004-11-24",20.0804,20.132,19.9773,20.0847,311190.0],["2004-11-26",20.132,20.1879,20.0847,20.1406,122838.0],["2004-11-29",20.1965,20.3984,20.0676,20.2867,624322.0],["2004-11-30",20.2351,20.2781,20.0504,20.0847,343530.0],["2004-12-01",20.0804,20.3469,20.0547,20.2566,466090.0],["2004-12-02",20.1535,20.2953,19.9816,20.0933,524386.0],["2004-12-03",20.2394,20.3125,20.1664,20.2953,447075.0],["2004-12-06",20.1965,20.1965,20.0031,20.0074,382949.0],["2004-12-07",20.1965,20.2223,19.9558,19.9816,292729.0],["2004-12-08",19.9043,20.1406,19.8957,20.1062,367820.0],["2004-12-09",20.1277,20.2781,19.9644,20.1879,400854.0],["2004-12-10",19.6937,20.0074,19.6937,19.9687,384754.0],["2004-12-13",20.0504,20.1234,19.9558,20.0289,463731.0],["2004-12-14",19.9816,20.291,19.9687,20.2609,602670.0],["2004-12-15",20.3039,20.5961,20.2867,20.5145,916080.0],["2004-12-16",20.3383,20.5016,20.1707,20.3297,651527.0],["2004-12-17",20.334,20.3512,20.1277,20.3512,1115674.0],["2004-12-20",20.3512,20.4457,20.218,20.2695,320767.0],["2004-12-21",19.8742,20.1062,19.8484,20.1019,1314297.0],["2004-12-22",20.0719,20.4414,20.0289,20.3898,424589.0],["2004-12-23",20.3898,20.4199,20.2008,20.3383,279821.0],["2004-12-27",20.4414,20.6262,20.4199,20.5617,289398.0],["2004-12-28",20.5617,20.9699,20.5617,20.9699,408905.0],["2004-12-29",20.6735,20.7766,20.6477,20.7551,747160.0],["2004-12-30",20.682,20.8238,20.6691,20.8024,377120.0],["2004-12-31",20.8196,20.8196,20.7078,20.7551,355883.0],["2005-01-03",20.6691,20.7336,20.5918,20.5961,541598.0],["2005-01-04",20.4973,20.6348,20.364,20.3683,700524.0],["2005-01-05",20.3684,20.4414,20.3383,20.3855,433750.0],["2005-01-06",20.3254,20.4758,20.3254,20.3426,559642.0],["2005-01-07",20.5188,20.5402,20.2824,20.334,438886.0],["2005-01-10",20.3941,20.4973,20.3254,20.3941,547150.0],["2005-01-11",20.3555,20.45,20.3254,20.3598,494822.0],["2005-01-12",20.3254,20.4113,20.2308,20.3469,725091.0],["2005-01-13",20.3039,20.3555,20.0933,20.1019,418760.0],["2005-01-14",19.9172,20.0847,19.9172,20.0074,469144.0],["2005-01-18",19.7925,20.0633,19.7023,19.9644,786302.0],["2005-01-19",20.0289,20.132,19.9859,20.0074,427226.0],["2005-01-20",19.8312,19.8398,19.6593,19.6851,645836.0],["2005-01-21",19.4445,19.5777,19.3671,19.38,609748.0],["2005-01-24",19.3843,19.4445,19.2898,19.2941,538128.0],["2005-01-25",19.4917,19.6335,19.3757,19.4144,624878.0],["2005-01-26",19.6593,19.7238,19.5734,19.6378,677344.0],["2005-01-27",19.9816,20.1406,19.9,20.1234,1323597.0],["2005-01-28",20.0375,20.0718,19.8656,19.9601,900673.0],["2005-01-31",19.9601,20.3039,19.9601,20.2609,563806.0],["2005-02-01",20.3689,20.7361,20.3473,20.6886,824750.0],["2005-02-02",20.7448,21.0169,20.6929,20.9565,547011.0],["2005-02-03",20.6929,21.1681,20.6929,21.0558,882490.0],["2005-02-04",21.2545,21.4187,21.1422,21.3798,724814.0],["2005-02-07",21.3885,21.5483,21.3798,21.4921,463731.0],["2005-02-08",21.1681,21.3928,21.1552,21.2545,713154.0],["2005-02-09",21.3625,21.4273,21.2718,21.3021,445826.0],["2005-02-10",21.1595,21.2588,21.0644,21.1465,420148.0],["2005-02-11",21.1897,21.3798,21.1336,21.2934,322155.0],["2005-02-14",21.3625,21.5267,21.3625,21.5181,455958.0],["2005-02-15",21.6001,22.1401,21.5742,22.0797,896926.0],["2005-02-16",21.9241,22.0365,21.8853,21.963,346306.0],["2005-02-17",22.0365,22.0451,21.8809,21.9025,340615.0],["2005-02-18",21.7297,21.9241,21.6261,21.8161,609054.0],["2005-02-22",21.7297,21.7341,21.436,21.5137,658051.0],["2005-02-23",21.6001,21.639,21.3971,21.423,468034.0],["2005-02-24",21.5785,21.5872,21.3193,21.5353,387113.0],["2005-02-25",21.6433,21.6908,21.4014,21.6865,543818.0],["2005-02-28",21.7513,21.7513,21.4705,21.5742,319518.0],["2005-03-01",21.652,21.8939,21.652,21.7945,485522.0],["2005-03-02",21.0817,21.5872,21.0385,21.4921,813507.0],["2005-03-03",21.6433,21.6649,21.544,21.5785,602808.0],["2005-03-04",21.6736,22.0451,21.5526,21.6001,1167169.0],["2005-03-07",21.6217,21.8334,21.5958,21.7513,546594.0],["2005-03-08",21.7297,22.0192,21.7297,21.9328,358659.0],["2005-03-09",21.9025,22.1531,21.8982,21.9457,453598.0],["2005-03-10",21.9328,21.9803,21.8291,21.9241,384060.0],["2005-03-11",21.9025,22.2049,21.9025,22.0149,480387.0],["2005-03-14",22.0235,22.1833,22.0105,22.1833,454431.0],["2005-03-15",22.4728,22.5117,22.3302,22.3777,384754.0],["2005-03-16",22.0235,22.1488,21.963,22.0192,796157.0],["2005-03-17",21.5699,21.6433,21.423,21.531,638480.0],["2005-03-18",21.0947,21.1206,20.9953,21.0169,1074728.0],["2005-03-21",21.0212,21.1206,20.9521,20.9996,491352.0],["2005-03-22",21.0429,21.2502,20.9305,20.9565,539516.0],["2005-03-23",20.788,20.8009,20.5849,20.6454,602947.0],["2005-03-24",20.6454,20.6929,20.3603,20.3948,766731.0],["2005-03-28",20.4121,20.5763,20.3171,20.5201,604196.0],["2005-03-29",20.3992,20.4467,20.2264,20.3041,936622.0],["2005-03-30",20.2177,20.4985,20.2177,20.4813,485939.0],["2005-03-31",20.6627,20.775,20.5072,20.5849,969657.0],["2005-04-01",20.3819,20.3992,20.1702,20.2264,872080.0],["2005-04-04",20.0881,20.127,19.9672,20.1184,697192.0],["2005-04-05",20.1054,20.2912,20.0233,20.2609,676928.0],["2005-04-06",20.2091,20.5849,20.2048,20.4337,531188.0],["2005-04-07",20.3257,20.3689,20.2436,20.3041,707047.0],["2005-04-08",20.1961,20.2523,20.0924,20.1097,379896.0],["2005-04-11",20.0968,20.1011,19.6345,19.7339,1343168.0],["2005-04-12",19.6432,19.6475,19.1809,19.5481,1893926.0],["2005-04-13",19.6691,19.7209,19.5136,19.5481,994224.0],["2005-04-14",19.6129,19.6129,19.2284,19.2457,749381.0],["2005-04-15",19.2328,19.2587,18.939,19.0729,704688.0],["2005-04-18",19.0729,19.3926,19.0643,19.3926,767148.0],["2005-04-19",19.5049,19.6993,19.4617,19.6432,639590.0],["2005-04-20",19.4185,19.6129,19.3883,19.4617,834882.0],["2005-04-21",19.1291,19.2198,18.7921,19.0859,1837434.0],["2005-04-22",19.2241,19.4574,19.0772,19.3321,951474.0],["2005-04-25",19.2976,19.5611,19.155,19.5179,993392.0],["2005-04-26",19.5179,19.6345,19.3753,19.3969,1033782.0],["2005-04-27",19.4012,19.4056,19.0556,19.155,1062098.0],["2005-04-28",19.0384,19.1507,18.9779,18.9865,776586.0],["2005-04-29",19.0729,19.358,19.0729,19.1161,1448100.0],["2005-05-02",19.1857,19.5293,19.1553,19.525,793658.0],["2005-05-03",19.4206,19.7555,19.4075,19.6946,831412.0],["2005-05-04",19.8338,20.7776,19.8338,20.5254,1058211.0],["2005-05-05",20.6602,20.6602,19.8686,19.9382,1108179.0],["2005-05-06",19.6685,20.1165,19.6337,20.0382,1106652.0],["2005-05-09",20.0078,20.2687,20.0078,20.247,400160.0],["2005-05-10",19.899,20.0034,19.7381,19.8512,631401.0],["2005-05-11",19.7164,19.7686,19.6076,19.7468,371568.0],["2005-05-12",19.7033,19.8164,19.5685,19.6076,584487.0],["2005-05-13",19.3988,19.7033,19.3553,19.5424,557837.0],["2005-05-16",19.3249,19.6555,19.2814,19.6381,455542.0],["2005-05-17",19.612,19.6511,19.4858,19.6511,341864.0],["2005-05-18",19.6468,20.2774,19.612,20.1731,869304.0],["2005-05-19",20.06,20.1296,19.9817,20.1035,767286.0],["2005-05-20",20.2992,20.9821,20.2209,20.9038,1163005.0],["2005-05-23",20.5863,20.8559,20.5645,20.6993,1128722.0],["2005-05-24",20.4688,20.5645,20.334,20.4079,713293.0],["2005-05-25",20.2078,20.2339,20.0252,20.0295,841961.0],["2005-05-26",20.1165,20.1861,20.06,20.1383,834604.0],["2005-05-27",20.1818,20.1992,20.0817,20.1818,610304.0],["2005-05-31",20.2774,20.3557,20.1426,20.1861,738832.0],["2005-06-01",19.9947,20.3035,19.9947,20.0861,672208.0],["2005-06-02",19.712,19.9382,19.712,19.8773,606278.0],["2005-06-03",19.7251,19.8294,19.6033,19.6946,499958.0],["2005-06-06",19.7251,19.7511,19.5728,19.6598,565888.0],["2005-06-07",19.5641,19.6903,19.525,19.5424,1149264.0],["2005-06-08",19.6511,20.1209,19.6511,19.7946,781028.0],["2005-06-09",19.6772,19.6772,19.4902,19.5946,394053.0],["2005-06-10",19.4119,19.9295,19.3858,19.7381,782693.0],["2005-06-13",19.5511,19.7381,19.4945,19.699,604613.0],["2005-06-14",19.5728,19.9599,19.538,19.8903,805734.0],["2005-06-15",19.9643,20.0513,19.6033,19.6642,898869.0],["2005-06-16",19.6642,19.6772,19.3771,19.4467,581294.0],["2005-06-17",19.4206,19.6685,19.3292,19.6685,764649.0],["2005-06-20",19.4902,19.6033,19.3162,19.5424,605029.0],["2005-06-21",19.5598,19.8816,19.5554,19.7903,518140.0],["2005-06-22",19.6598,19.6772,19.5467,19.6207,1388555.0],["2005-06-23",19.5424,19.6207,19.2597,19.2597,630568.0],["2005-06-24",19.2597,19.2858,18.8986,19.0074,783804.0],["2005-06-27",18.9856,19.077,18.7943,19.0074,532714.0],["2005-06-28",18.9987,19.3771,18.9856,19.3292,540765.0],["2005-06-29",19.3292,19.438,19.2162,19.2814,847096.0],["2005-06-30",19.1988,19.2466,18.9813,19.0509,845014.0],["2005-07-01",18.9291,19.0335,18.8725,18.9943,808094.0],["2005-07-05",18.9508,19.09,18.803,19.0291,903866.0],["2005-07-06",19.0161,19.3684,18.9943,19.2553,580184.0],["2005-07-07",18.8073,19.3901,18.7595,19.3858,1318322.0],["2005-07-08",19.2162,19.7294,19.2075,19.7294,581433.0],["2005-07-11",19.8077,20.1296,19.8077,20.0817,419592.0],["2005-07-12",20.247,20.3514,20.0643,20.3079,445964.0],["2005-07-13",20.4906,20.508,20.2339,20.3209,589761.0],["2005-07-14",20.334,20.4732,20.2557,20.2731,475390.0],["2005-07-15",20.3427,20.421,20.1513,20.421,369763.0],["2005-07-18",20.3557,20.4775,20.1818,20.2687,655969.0],["2005-07-19",20.2644,20.5732,20.2644,20.4862,580600.0],["2005-07-20",20.3905,20.6602,20.3166,20.6385,488021.0],["2005-07-21",20.1296,20.1774,19.7033,19.8555,1684893.0],["2005-07-22",19.7772,19.7859,19.5424,19.5859,724397.0],["2005-07-25",19.5511,19.6729,19.451,19.4771,430419.0],["2005-07-26",19.5511,19.6207,19.4771,19.5728,448463.0],["2005-07-27",19.5946,19.6163,19.3553,19.3988,561724.0],["2005-07-28",19.4641,19.5467,19.4206,19.4641,892345.0],["2005-07-29",19.4206,19.4815,19.3162,19.3771,564916.0],["2005-08-01",19.4771,19.7076,19.4467,19.6424,1083750.0],["2005-08-02",19.9251,19.9295,19.7251,19.8033,1039334.0],["2005-08-03",19.8599,19.8599,19.6598,19.7903,784498.0],["2005-08-04",19.8033,19.8599,19.5685,19.6163,889708.0],["2005-08-05",19.6033,19.6076,19.1553,19.3466,1156482.0],["2005-08-08",19.5685,19.7555,19.4771,19.6381,862920.0],["2005-08-09",19.8439,19.9489,19.7125,19.7825,661104.0],["2005-08-10",20.1066,20.2686,19.8307,19.8789,916080.0],["2005-08-11",20.0803,20.2992,19.9183,20.1854,603780.0],["2005-08-12",20.0978,20.1197,19.7344,19.8657,434583.0],["2005-08-15",19.8439,19.9314,19.6249,19.927,712460.0],["2005-08-16",19.8176,19.822,19.6862,19.7475,388779.0],["2005-08-17",19.7256,19.8964,19.6381,19.7563,393637.0],["2005-08-18",19.7869,19.8395,19.7169,19.7388,1094577.0],["2005-08-19",19.9008,19.9139,19.7213,19.7388,354495.0],["2005-08-22",20.1109,20.1372,19.8526,19.9314,666934.0],["2005-08-23",19.9971,20.0715,19.8001,19.927,691502.0],["2005-08-24",19.7125,19.8482,19.5461,19.5592,620852.0],["2005-08-25",19.5286,19.6249,19.3885,19.5505,972710.0],["2005-08-26",19.5943,19.5943,19.3666,19.4148,611969.0],["2005-08-29",19.3184,19.3841,19.2746,19.3491,952446.0],["2005-08-30",19.2921,19.3228,19.1739,19.2484,684839.0],["2005-08-31",19.3535,19.5461,19.2396,19.4848,920105.0],["2005-09-01",19.5373,19.5811,19.3578,19.4542,623490.0],["2005-09-02",19.5067,19.5067,19.3535,19.4323,497182.0],["2005-09-06",19.5505,19.5943,19.4148,19.5374,817671.0],["2005-09-07",19.5461,19.5461,19.4148,19.441,960080.0],["2005-09-08",19.476,19.5067,19.2659,19.2878,1011852.0],["2005-09-09",19.4016,19.4629,19.3184,19.441,688170.0],["2005-09-12",19.4147,19.533,19.3447,19.4804,530771.0],["2005-09-13",19.3097,19.3097,19.1564,19.1696,650278.0],["2005-09-14",19.3359,19.4279,19.3053,19.3316,692473.0],["2005-09-15",19.2571,19.2659,19.0601,19.1126,370318.0],["2005-09-16",19.0907,19.0907,18.9638,18.9944,359908.0],["2005-09-19",18.9988,19.0075,18.8806,18.9375,402520.0],["2005-09-20",18.863,18.863,18.5303,18.5609,835160.0],["2005-09-21",18.596,18.7273,18.5084,18.6266,1189516.0],["2005-09-22",18.6266,18.6879,18.5434,18.5697,959247.0],["2005-09-23",18.4471,18.5872,18.3858,18.4996,561168.0],["2005-09-26",18.5215,18.5828,18.3945,18.5565,1715290.0],["2005-09-27",18.6879,18.8324,18.666,18.7842,1308190.0],["2005-09-28",18.9944,18.9944,18.7974,18.8718,683729.0],["2005-09-29",19.0032,19.0469,18.8806,19.0469,726896.0],["2005-09-30",19.0032,19.1345,18.9725,19.0469,840712.0],["2005-10-03",19.0075,19.2221,18.9681,19.2133,1087220.0],["2005-10-04",19.2352,19.3447,19.0864,19.1301,394331.0],["2005-10-05",19.0951,19.0995,18.5609,18.5872,541736.0],["2005-10-06",18.5872,18.828,18.3464,18.4602,769368.0],["2005-10-07",18.5609,18.7448,18.5609,18.701,565332.0],["2005-10-10",18.4558,18.4558,17.9523,18.2063,1406460.0],["2005-10-11",18.1669,18.3245,18.1274,18.2325,924824.0],["2005-10-12",18.2281,18.3683,18.2019,18.3157,671653.0],["2005-10-13",17.9173,18.25,17.9085,18.1975,891235.0],["2005-10-14",18.1712,18.1975,18.0705,18.1975,1367596.0],["2005-10-17",18.2807,18.4121,18.0793,18.215,1044886.0],["2005-10-18",18.0311,18.1012,17.8647,18.0749,1065290.0],["2005-10-19",17.6896,18.018,17.5714,17.9961,809065.0],["2005-10-20",17.3743,18.3902,17.3743,18.018,1696136.0],["2005-10-21",18.0618,18.1931,17.9085,18.0968,1067927.0],["2005-10-24",18.3332,18.666,18.3332,18.6441,667489.0],["2005-10-25",18.5916,18.6222,18.3464,18.3902,527162.0],["2005-10-26",18.4777,18.701,18.4164,18.4339,502734.0],["2005-10-27",18.5565,18.5565,18.2588,18.2676,669294.0],["2005-10-28",18.3595,18.4471,18.215,18.4164,626960.0],["2005-10-31",18.5653,18.8806,18.5478,18.8105,838352.0],["2005-11-01",18.7886,18.863,18.7142,18.8324,592398.0],["2005-11-02",19.0032,19.1783,18.9988,19.1258,705659.0],["2005-11-03",19.2221,19.244,19.0075,19.0601,339921.0],["2005-11-04",19.0601,19.1608,18.8105,18.9638,327152.0],["2005-11-07",19.0907,19.1827,19.0338,19.0951,466507.0],["2005-11-08",19.0686,19.0731,18.9231,18.9451,476639.0],["2005-11-09",18.9848,18.9892,18.729,18.7952,774643.0],["2005-11-10",18.8525,18.8702,18.6496,18.8702,665962.0],["2005-11-11",18.9407,19.1348,18.9407,19.0995,353107.0],["2005-11-14",19.0554,19.1216,18.9672,19.1128,213752.0],["2005-11-15",19.1789,19.1877,19.0642,19.148,467201.0],["2005-11-16",19.0466,19.051,18.8437,18.954,568108.0],["2005-11-17",18.7908,19.1039,18.6893,19.1039,749936.0],["2005-11-18",19.0025,19.77,18.9363,19.6862,1831882.0],["2005-11-21",19.7612,19.8891,19.6421,19.77,467895.0],["2005-11-22",19.6509,19.9111,19.5186,19.8538,786580.0],["2005-11-23",19.8097,20.0258,19.7038,19.9023,408211.0],["2005-11-25",19.7259,19.7259,19.6024,19.6465,219582.0],["2005-11-28",19.6553,19.7832,19.5936,19.6465,608222.0],["2005-11-29",19.5891,19.7082,19.5362,19.7082,796157.0],["2005-11-30",19.6156,19.6685,19.2539,19.3024,806012.0],["2005-12-01",19.3333,19.4303,19.223,19.2274,712738.0],["2005-12-02",19.2274,19.4171,19.1922,19.3951,625988.0],["2005-12-05",19.4965,19.5406,19.201,19.4083,1060987.0],["2005-12-06",19.4524,19.7038,19.4127,19.6068,948559.0],["2005-12-07",19.5539,19.5671,19.3642,19.4568,747577.0],["2005-12-08",19.2892,19.5891,19.2451,19.4921,1065984.0],["2005-12-09",19.5671,19.6685,19.4612,19.598,672902.0],["2005-12-12",19.6244,19.673,19.4656,19.6377,338533.0],["2005-12-13",19.6377,19.8494,19.5274,19.8273,409044.0],["2005-12-14",19.792,19.8362,19.6024,19.7391,433195.0],["2005-12-15",19.7479,20.0302,19.6509,19.7038,953834.0],["2005-12-16",19.77,19.8406,19.5803,19.6774,618770.0],["2005-12-19",19.7744,19.845,19.6332,19.7215,431807.0],["2005-12-20",19.5671,19.6024,19.3907,19.4656,472614.0],["2005-12-21",19.6509,19.7215,19.5494,19.6156,635149.0],["2005-12-22",19.7259,19.7876,19.6112,19.7127,316880.0],["2005-12-23",19.9553,20.0699,19.9111,19.9508,685811.0],["2005-12-27",20.1626,20.3081,20.0126,20.0302,471642.0],["2005-12-28",20.2067,20.3125,20.1934,20.2067,332426.0],["2005-12-29",20.167,20.2596,20.1229,20.1317,351719.0],["2005-12-30",20.0611,20.0876,19.8759,20.0347,484412.0],["2006-01-03",20.5551,20.983,20.5154,20.9654,1277793.0],["2006-01-04",21.3183,21.8873,21.2786,21.7814,1107485.0],["2006-01-05",22.099,22.1078,21.9225,22.0769,1162728.0],["2006-01-06",22.0769,22.2225,21.8829,22.1916,745078.0],["2006-01-09",21.9711,22.0593,21.7682,21.8784,1309578.0],["2006-01-10",21.5829,21.7197,21.5035,21.6579,771173.0],["2006-01-11",21.7152,21.7152,21.4859,21.6094,918578.0],["2006-01-12",21.5697,21.5697,21.1727,21.1859,681508.0],["2006-01-13",21.455,21.6535,21.3756,21.5697,508008.0],["2006-01-17",21.5829,21.5873,21.2036,21.3227,571995.0],["2006-01-18",21.4903,22.0505,21.477,21.8343,905115.0],["2006-01-19",22.0549,22.1916,21.9093,22.0769,879576.0],["2006-01-20",22.1652,22.1872,21.7638,21.7638,830857.0],["2006-01-23",21.9358,21.9578,21.6005,21.702,656940.0],["2006-01-24",21.7285,21.7682,21.552,21.6755,670543.0],["2006-01-25",21.799,21.852,21.6579,21.8255,697609.0],["2006-01-26",21.8784,21.8961,21.5432,21.6358,774226.0],["2006-01-27",21.6006,21.6094,21.3447,21.3976,913998.0],["2006-01-30",21.4594,21.8079,21.4594,21.7902,492879.0],["2006-01-31",21.6748,21.9012,21.6037,21.7503,538128.0],["2006-02-01",21.6837,21.7991,21.546,21.6659,562556.0],["2006-02-02",21.5194,21.6704,21.4439,21.5771,548121.0],["2006-02-03",21.4439,21.6925,21.4395,21.5283,816838.0],["2006-02-06",21.4129,21.6038,21.404,21.4928,274824.0],["2006-02-07",21.3729,21.6659,21.364,21.5283,448602.0],["2006-02-08",21.4928,21.5682,21.2131,21.475,419870.0],["2006-02-09",22.8735,22.9845,22.4784,22.6427,2349468.0],["2006-02-10",23.1976,23.2509,22.8247,22.9046,1585790.0],["2006-02-13",22.9978,23.1488,22.8025,22.9357,874301.0],["2006-02-14",23.0333,23.4018,22.9445,23.393,946477.0],["2006-02-15",23.3397,23.3663,23.1355,23.2465,703300.0],["2006-02-16",23.0023,23.1133,22.878,23.0112,921493.0],["2006-02-17",23.3441,23.6327,23.3441,23.5306,677760.0],["2006-02-21",24.0589,24.0678,23.2731,23.4418,1035170.0],["2006-02-22",23.7082,23.9124,23.6638,23.8414,549648.0],["2006-02-23",23.7881,23.8103,23.5262,23.6194,925380.0],["2006-02-24",23.6727,23.7304,23.5617,23.6194,884017.0],["2006-02-27",23.7082,24.161,23.7082,24.0012,410154.0],["2006-02-28",23.7526,23.9879,23.7037,23.7748,714265.0],["2006-03-01",23.7126,24.0634,23.7126,23.9524,629458.0],["2006-03-02",23.6993,23.7792,23.4462,23.6416,861809.0],["2006-03-03",23.7703,23.7703,23.575,23.6371,997556.0],["2006-03-06",23.7082,23.7792,23.4418,23.504,970212.0],["2006-03-07",23.4152,23.4285,23.1266,23.1754,815450.0],["2006-03-08",23.0866,23.5395,23.0511,23.424,754100.0],["2006-03-09",23.5928,23.7304,23.5306,23.5839,493989.0],["2006-03-10",23.646,24.0811,23.646,23.9613,726618.0],["2006-03-13",23.8414,24.1122,23.8192,23.8591,509812.0],["2006-03-14",23.9435,23.9923,23.7659,23.8813,617799.0],["2006-03-15",24.0412,24.3297,23.9701,24.3075,480803.0],["2006-03-16",24.4629,24.787,24.4185,24.7782,922881.0],["2006-03-17",25.3509,25.7682,25.2887,25.6794,1388972.0],["2006-03-20",25.4885,25.5551,24.7604,24.8847,1502649.0],["2006-03-21",24.716,24.7959,24.5029,24.6805,691779.0],["2006-03-22",25.0179,25.493,25.0179,25.4175,1089996.0],["2006-03-23",25.4042,25.5152,25.1999,25.493,944534.0],["2006-03-24",25.5551,25.6528,25.413,25.4885,524386.0],["2006-03-27",25.0623,25.2443,24.9691,25.1289,883323.0],["2006-03-28",25.1777,25.2799,24.9913,25.0357,894705.0],["2006-03-29",25.1511,25.3509,25.0845,25.3065,765760.0],["2006-03-30",25.3331,25.4175,25.12,25.2399,337145.0],["2006-03-31",25.1245,25.2621,25.009,25.12,705104.0],["2006-04-03",24.9558,25.1156,24.8492,24.9202,943840.0],["2006-04-04",25.1689,25.3376,25.1689,25.2221,634038.0],["2006-04-05",25.3287,25.3909,24.9114,25.1289,877216.0],["2006-04-06",24.9202,25.0445,24.6583,24.8137,494267.0],["2006-04-07",24.8137,24.827,24.161,24.241,589345.0],["2006-04-10",24.4629,24.5162,24.1832,24.2276,408350.0],["2006-04-11",24.4674,24.4718,23.979,24.0145,343114.0],["2006-04-12",24.1966,24.2454,24.1166,24.1832,257058.0],["2006-04-13",24.2365,24.3298,24.019,24.2188,180162.0],["2006-04-17",24.2942,24.494,23.9879,24.1166,354912.0],["2006-04-18",24.1344,24.5784,24.13,24.5429,335480.0],["2006-04-19",24.5872,25.0579,24.5517,25.0401,624461.0],["2006-04-20",24.8004,25.12,24.7604,24.7604,576714.0],["2006-04-21",24.7959,24.8403,24.272,24.3342,518834.0],["2006-04-24",24.2765,24.4052,24.1388,24.2942,383366.0],["2006-04-25",24.6716,24.7782,24.201,24.2987,363240.0],["2006-04-26",24.5118,24.5961,24.3519,24.4274,897897.0],["2006-04-27",24.4185,24.5073,24.0589,24.4496,673458.0],["2006-04-28",24.4896,24.7293,24.4763,24.5517,712183.0],["2006-05-01",24.7293,24.8092,24.3209,24.383,431113.0],["2006-05-02",24.642,24.9904,24.642,24.9278,552840.0],["2006-05-03",25.0082,25.2271,24.9904,25.1824,713848.0],["2006-05-04",25.2985,25.7897,25.2985,25.6915,415428.0],["2006-05-05",25.8076,26.0086,25.6066,25.9684,551314.0],["2006-05-08",26.1872,26.2274,26.0309,26.1649,435416.0],["2006-05-09",26.214,26.8794,26.1693,26.4685,1043498.0],["2006-05-10",26.3033,26.3569,25.888,25.9416,919550.0],["2006-05-11",25.8478,25.8523,25.2717,25.3119,665685.0],["2006-05-12",25.3119,25.5441,25.1645,25.236,322988.0],["2006-05-15",24.709,24.9859,24.6733,24.8475,624739.0],["2006-05-16",25.3119,25.5039,25.236,25.3208,950780.0],["2006-05-17",25.0618,25.3208,24.4009,24.4277,840712.0],["2006-05-18",24.2937,24.6108,24.1508,24.1553,554922.0],["2006-05-19",24.2535,24.4902,24.0347,24.2714,709407.0],["2006-05-22",23.3113,23.8203,23.2219,23.6417,1005467.0],["2006-05-23",24.1731,24.6956,24.1151,24.2625,919134.0],["2006-05-24",23.8918,24.3116,23.7623,24.1821,923853.0],["2006-05-25",24.392,24.7224,24.3696,24.45,373927.0],["2006-05-26",24.8787,25.2315,24.8296,24.9636,466090.0],["2006-05-30",25.0082,25.0484,24.6197,24.642,373372.0],["2006-05-31",24.642,24.9011,24.5081,24.8296,610998.0],["2006-06-01",24.5349,25.2806,24.5259,25.2539,679704.0],["2006-06-02",25.6468,25.7585,25.0038,25.2405,389056.0],["2006-06-05",25.6334,25.7049,24.9234,25.0127,674984.0],["2006-06-06",25.3208,25.5084,24.9591,25.2137,764094.0],["2006-06-07",25.2538,25.3521,24.8877,24.968,479970.0],["2006-06-08",24.2937,24.5259,24.0258,24.45,959941.0],["2006-06-09",24.5349,24.7537,24.4232,24.5081,570052.0],["2006-06-12",24.3205,24.5482,23.9945,24.057,456930.0],["2006-06-13",23.7266,24.066,23.6462,23.8159,904976.0],["2006-06-14",23.7266,23.9141,23.5569,23.6908,538544.0],["2006-06-15",23.9811,24.5259,23.9365,24.45,527995.0],["2006-06-16",24.1553,24.2535,23.9409,23.9945,671792.0],["2006-06-19",24.6956,24.7715,24.1597,24.3026,549509.0],["2006-06-20",24.6465,24.6822,24.191,24.2401,361713.0],["2006-06-21",24.3607,24.7358,24.2446,24.6286,371290.0],["2006-06-22",24.2357,24.4723,23.9811,24.392,490519.0],["2006-06-23",24.3875,24.776,24.2491,24.6465,425422.0],["2006-06-26",24.6956,24.8653,24.6063,24.8251,496904.0],["2006-06-27",24.584,24.6554,24.1419,24.2401,585042.0],["2006-06-28",24.3384,24.4277,24.0302,24.3294,630013.0],["2006-06-29",24.517,24.9904,24.383,24.9904,267051.0],["2006-06-30",25.0484,25.3565,24.8251,25.2628,727034.0],["2006-07-03",25.2092,25.2092,24.8653,25.1422,441800.0],["2006-07-05",24.9011,25.0261,24.709,24.9814,258723.0],["2006-07-06",24.9412,25.1199,24.8877,25.0082,331038.0],["2006-07-07",24.9859,24.9859,24.2892,24.4813,676372.0],["2006-07-10",24.4857,25.0886,24.4857,24.7671,449851.0],["2006-07-11",24.6956,24.7492,24.4723,24.5974,501762.0],["2006-07-12",24.4634,24.5795,24.4098,24.4902,524942.0],["2006-07-13",24.3428,24.3786,23.999,24.1151,358104.0],["2006-07-14",23.9052,23.9052,23.6149,23.7757,420842.0],["2006-07-17",23.405,23.4452,23.1415,23.3157,584487.0],["2006-07-18",23.2264,23.3246,23.1058,23.28,660827.0],["2006-07-19",23.5569,24.1553,23.5569,24.1374,379063.0],["2006-07-20",24.4054,24.4634,24.0794,24.2178,792270.0],["2006-07-21",24.0302,24.1865,23.8561,24.1865,526468.0],["2006-07-24",24.3518,24.5617,24.3473,24.5527,602670.0],["2006-07-25",24.5661,24.7046,24.3875,24.5572,748687.0],["2006-07-26",25.236,25.2762,24.4679,24.6956,915941.0],["2006-07-27",25.1243,25.1422,24.4723,24.5438,898869.0],["2006-07-28",24.8698,24.9502,24.6822,24.8162,833078.0],["2006-07-31",24.9814,25.1243,24.9189,25.0841,683035.0],["2006-08-01",25.1958,25.3655,24.9145,25.2672,1731252.0],["2006-08-02",25.2226,25.2851,25.0797,25.1869,861254.0],["2006-08-03",25.1422,25.3342,25.0574,25.2271,509812.0],["2006-08-04",25.3521,25.4637,24.8877,25.1109,467201.0],["2006-08-07",25.1735,25.2315,24.8519,25.0082,486910.0],["2006-08-08",25.2374,25.2509,24.7566,24.8869,486633.0],["2006-08-09",25.2464,25.3947,24.8869,24.9318,712460.0],["2006-08-10",24.9902,25.0711,24.7251,25.0397,415151.0],["2006-08-11",24.8465,25.0936,24.7925,24.8734,263304.0],["2006-08-14",25.0262,25.3138,24.8959,24.9408,430141.0],["2006-08-15",25.2689,25.3992,25.2329,25.3588,250950.0],["2006-08-16",25.3767,25.5655,25.3093,25.4981,479832.0],["2006-08-17",25.5115,25.7093,25.5115,25.57,472475.0],["2006-08-18",25.3947,25.4172,25.152,25.3003,356300.0],["2006-08-21",25.5475,25.7407,25.525,25.552,503983.0],["2006-08-22",25.4756,25.5879,25.3947,25.4801,277184.0],["2006-08-23",25.4037,25.4981,25.179,25.2284,224717.0],["2006-08-24",25.3722,25.4846,25.2554,25.2869,444438.0],["2006-08-25",25.1206,25.2284,24.8824,24.9633,403353.0],["2006-08-28",25.1251,25.3543,25.1116,25.179,423062.0],["2006-08-29",25.3453,25.6509,25.2419,25.5026,496626.0],["2006-08-30",25.6194,25.6194,25.3003,25.4396,461649.0],["2006-08-31",25.3093,25.4576,25.2015,25.3992,287871.0],["2006-09-01",25.5745,25.8081,25.4936,25.6688,252061.0],["2006-09-05",25.552,25.9475,25.4756,25.7722,436942.0],["2006-09-06",25.5969,25.7228,25.3767,25.4396,396829.0],["2006-09-07",24.5184,25.0397,24.5139,24.8465,1744022.0],["2006-09-08",25.0217,25.0756,24.8734,25.0217,572550.0],["2006-09-11",24.842,24.9723,24.6847,24.8599,488576.0],["2006-09-12",24.7386,25.561,24.7386,25.3857,539932.0],["2006-09-13",25.152,25.6688,25.1431,25.561,454154.0],["2006-09-14",25.3453,25.9474,25.3273,25.907,680953.0],["2006-09-15",24.9633,25.2554,24.4375,24.6532,1801346.0],["2006-09-18",24.3611,24.5768,24.0196,24.2398,1131498.0],["2006-09-19",24.4375,24.4914,23.9522,24.1724,840434.0],["2006-09-20",24.2667,24.46,24.2263,24.3431,504677.0],["2006-09-21",24.3117,24.3207,23.9252,24.1634,1124002.0],["2006-09-22",24.2128,24.2218,23.8533,23.9387,888598.0],["2006-09-25",23.8623,24.3072,23.8219,24.2173,714126.0],["2006-09-26",23.9252,24.4869,23.8893,24.4285,954250.0],["2006-09-27",24.3746,24.806,24.3746,24.6982,855980.0],["2006-09-28",24.6982,24.9408,24.6083,24.8644,464980.0],["2006-09-29",24.7656,24.9858,24.7296,24.7656,456513.0],["2006-10-02",24.6038,25.2509,24.6038,25.0442,528967.0],["2006-10-03",24.6937,25.1655,24.6038,24.6892,496210.0],["2006-10-04",24.6532,25.2869,24.6038,25.2374,1370095.0],["2006-10-05",25.152,25.4352,25.0981,25.3902,408766.0],["2006-10-06",25.17,25.4846,24.9992,25.3183,836270.0],["2006-10-09",25.0622,25.4307,24.9139,25.3273,640840.0],["2006-10-10",24.6352,25.0622,24.3971,25.0217,1194790.0],["2006-10-11",25.0217,25.3947,24.9947,25.1835,672208.0],["2006-10-12",25.0352,25.3048,24.9768,25.2015,616133.0],["2006-10-13",25.0127,25.4891,25.0037,25.2913,712460.0],["2006-10-16",25.3857,25.6643,25.3453,25.6149,747299.0],["2006-10-17",25.3498,25.4531,25.1655,25.3543,838352.0],["2006-10-18",25.3542,25.7138,25.3273,25.6868,683312.0],["2006-10-19",25.6733,25.889,25.6419,25.8531,376148.0],["2006-10-20",25.907,25.943,25.3767,25.6149,717874.0],["2006-10-23",25.6958,25.9385,25.6329,25.8531,536601.0],["2006-10-24",25.552,25.6958,25.4217,25.6688,535490.0],["2006-10-25",25.5745,25.6823,25.4576,25.6239,417649.0],["2006-10-26",25.6329,25.8171,25.1116,25.1655,936622.0],["2006-10-27",25.2554,25.3273,24.9229,24.9453,575742.0],["2006-10-30",25.0667,25.1475,24.9004,24.9678,516336.0],["2006-10-31",25.3003,25.5655,25.2779,25.5565,708296.0],["2006-11-01",25.7946,25.8621,25.0846,25.1206,724952.0],["2006-11-02",25.1206,25.179,24.9139,25.0981,629042.0],["2006-11-03",25.2554,25.3273,24.9138,24.9363,751602.0],["2006-11-06",25.0891,25.2869,25.0712,25.2554,417233.0],["2006-11-07",25.7575,25.8208,25.4454,25.477,637925.0],["2006-11-08",25.364,25.5856,25.2509,25.4499,896370.0],["2006-11-09",25.6489,25.7032,25.1468,25.1649,794908.0],["2006-11-10",25.3097,25.572,25.2011,25.5268,422368.0],["2006-11-13",25.5494,25.7485,25.5494,25.6535,685256.0],["2006-11-14",25.8751,26.142,25.6761,26.1013,405296.0],["2006-11-15",26.2325,26.5265,26.2144,26.3999,821835.0],["2006-11-16",26.5672,26.8341,26.5537,26.6894,1390082.0],["2006-11-17",26.5311,26.5446,26.3094,26.3863,1031006.0],["2006-11-20",26.323,26.5175,25.9023,26.0063,840156.0],["2006-11-21",26.0425,26.3727,26.0244,26.2642,1228241.0],["2006-11-22",26.2415,26.3727,26.1013,26.2461,1393691.0],["2006-11-24",26.6532,26.9291,26.6261,26.6532,481220.0],["2006-11-27",26.626,26.721,26.0515,26.1194,1632149.0],["2006-11-28",26.133,26.4768,26.133,26.4089,791160.0],["2006-11-29",26.608,26.7346,26.3773,26.5401,572134.0],["2006-11-30",26.4315,26.608,26.3275,26.513,745911.0],["2006-12-01",26.5672,26.7437,26.3411,26.7301,546872.0],["2006-12-04",26.5084,26.7301,26.4587,26.6125,532992.0],["2006-12-05",26.7256,26.807,26.3682,26.6849,783248.0],["2006-12-06",26.4858,26.5537,26.3592,26.4496,370180.0],["2006-12-07",26.5989,26.5989,26.228,26.2596,389889.0],["2006-12-08",26.4361,26.4723,26.1466,26.2687,608499.0],["2006-12-11",26.4044,26.798,26.3637,26.7663,567414.0],["2006-12-12",26.9246,27.0196,26.7346,26.9699,601282.0],["2006-12-13",26.8432,26.8884,26.4587,26.5582,548538.0],["2006-12-14",26.5944,26.7346,26.5808,26.703,659300.0],["2006-12-15",26.6577,26.6668,26.4406,26.5853,817810.0],["2006-12-18",26.7482,26.8432,26.6713,26.8025,774643.0],["2006-12-19",26.7165,26.9653,26.5808,26.9156,625433.0],["2006-12-20",26.8341,27.1689,26.8251,27.0694,552146.0],["2006-12-21",27.0332,27.2729,27.0332,27.2322,734530.0],["2006-12-22",27.2322,27.2458,26.9427,27.101,291480.0],["2006-12-26",27.0513,27.3272,26.8613,27.3001,290508.0],["2006-12-27",27.2684,27.4674,27.2277,27.4267,277878.0],["2006-12-28",27.4313,27.5941,27.386,27.4674,403214.0],["2006-12-29",27.4584,27.5353,27.2775,27.2775,415984.0],["2007-01-03",27.3001,27.5444,27.0287,27.2413,525080.0],["2007-01-04",27.1417,27.4313,26.9472,27.2458,614745.0],["2007-01-05",27.0965,27.2865,26.8025,26.807,666101.0],["2007-01-08",26.9744,27.2594,26.9608,27.0739,830024.0],["2007-01-09",27.1689,27.3679,27.0558,27.1508,751047.0],["2007-01-10",27.3905,27.4177,27.0422,27.2096,471781.0],["2007-01-11",27.4991,27.7841,27.4991,27.6484,670265.0],["2007-01-12",27.5489,27.8429,27.5489,27.7027,566582.0],["2007-01-16",27.6167,27.6846,27.3453,27.5308,724952.0],["2007-01-17",27.6348,27.7208,27.4675,27.6982,663603.0],["2007-01-18",27.9469,27.9605,27.5579,27.7298,790327.0],["2007-01-19",27.7977,27.9605,27.7298,27.9153,738555.0],["2007-01-22",27.956,28.0012,27.6167,27.6665,926351.0],["2007-01-23",27.9153,28.1008,27.8248,27.9289,566998.0],["2007-01-24",27.5217,28.0555,27.472,28.0465,606834.0],["2007-01-25",27.9515,28.0962,27.671,27.7298,490936.0],["2007-01-26",27.6484,27.8067,27.5851,27.7162,576159.0],["2007-01-29",27.6348,27.8474,27.6031,27.7298,583099.0],["2007-01-30",27.7844,27.789,27.566,27.6707,455958.0],["2007-01-31",27.3111,27.5842,27.1973,27.4613,647502.0],["2007-02-01",27.4886,27.8117,27.4249,27.7753,569219.0],["2007-02-02",27.7298,28.0848,27.6934,28.0074,757709.0],["2007-02-05",27.5523,27.748,27.3794,27.5023,791160.0],["2007-02-06",27.6889,27.7799,27.5751,27.616,752574.0],["2007-02-07",27.6388,27.6616,26.9971,27.079,1273629.0],["2007-02-08",26.7923,27.3566,26.6785,26.988,1483217.0],["2007-02-09",26.8697,26.9834,26.4874,26.7013,946894.0],["2007-02-12",26.4146,26.4692,26.1278,26.2871,1215194.0],["2007-02-13",26.7104,26.7559,26.4191,26.674,878743.0],["2007-02-14",27.0836,27.1336,26.7923,26.856,856812.0],["2007-02-15",26.9971,27.0107,26.6785,26.7013,738694.0],["2007-02-16",26.8606,26.9516,26.5784,26.674,1344556.0],["2007-02-20",26.6558,26.6785,26.2871,26.4145,1725978.0],["2007-02-21",26.2006,26.4009,26.0732,26.278,1057517.0],["2007-02-22",26.1824,26.2962,26.096,26.187,630846.0],["2007-02-23",26.0641,26.4419,26.055,26.4282,687754.0],["2007-02-26",26.4965,26.5556,26.2143,26.2917,816283.0],["2007-02-27",26.055,26.1233,25.2586,25.5498,1519305.0],["2007-02-28",25.8047,26.1324,25.6682,25.9458,1438662.0],["2007-03-01",25.6045,25.9868,25.3177,25.9412,1222828.0],["2007-03-02",25.8411,26.0368,25.7683,25.8821,1269048.0],["2007-03-05",25.4588,26.005,25.4588,25.8047,1291118.0],["2007-03-06",26.4373,26.4828,26.1187,26.2644,1035726.0],["2007-03-07",26.3463,26.6694,26.2598,26.3918,925657.0],["2007-03-08",26.4965,26.7832,26.41,26.6467,593786.0],["2007-03-09",26.7331,26.7877,26.4965,26.6011,832661.0],["2007-03-12",26.4692,26.6512,26.451,26.6011,608360.0],["2007-03-13",26.6194,26.7741,26.1915,26.3008,1209781.0],["2007-03-14",26.0323,26.146,25.7546,26.096,706353.0],["2007-03-15",26.1051,26.4874,26.1051,26.3645,747993.0],["2007-03-16",26.4828,26.5147,26.3053,26.3281,717596.0],["2007-03-19",26.5738,26.8196,26.5556,26.7195,361019.0],["2007-03-20",26.6421,26.7741,26.5101,26.5784,704549.0],["2007-03-21",26.5738,26.8014,26.4737,26.7331,1342196.0],["2007-03-22",26.6285,26.6922,26.4464,26.5784,1168418.0],["2007-03-23",26.4919,26.6103,26.3463,26.3964,858617.0],["2007-03-26",26.4783,26.5192,26.3463,26.4555,907336.0],["2007-03-27",26.369,26.3963,26.2006,26.2462,571162.0],["2007-03-28",26.2007,26.4191,26.1187,26.2598,1555532.0],["2007-03-29",26.2416,26.3736,26.096,26.1597,745495.0],["2007-03-30",25.9776,26.0778,25.8639,25.9913,655691.0],["2007-04-02",26.0687,26.1915,25.9867,26.1233,411403.0],["2007-04-03",26.3508,26.5738,26.3281,26.451,401271.0],["2007-04-04",26.5238,26.6603,26.4828,26.6057,568247.0],["2007-04-05",27.3066,27.6161,27.211,27.2338,859450.0],["2007-04-09",27.3839,27.5159,27.0927,27.1063,562556.0],["2007-04-10",27.3111,27.3657,27.211,27.252,649584.0],["2007-04-11",27.1518,27.2656,26.9152,27.1382,662215.0],["2007-04-12",27.1791,27.3202,27.0472,27.2611,310218.0],["2007-04-13",27.3293,27.3475,27.1336,27.1973,277045.0],["2007-04-16",27.6024,27.7708,27.4658,27.5842,327846.0],["2007-04-17",27.5523,27.657,27.4932,27.5387,326458.0],["2007-04-18",27.4385,27.5341,27.3066,27.4613,285512.0],["2007-04-19",27.1109,27.3157,26.9971,27.17,548121.0],["2007-04-20",27.3384,27.566,27.1973,27.2474,686505.0],["2007-04-23",27.2201,27.3794,27.2064,27.2793,652638.0],["2007-04-24",27.5023,27.5341,27.3111,27.3748,425283.0],["2007-04-25",27.8891,28.1394,27.6661,27.9483,1014073.0],["2007-04-26",26.8241,26.897,26.4328,26.7058,1649777.0],["2007-04-27",26.6512,26.7559,26.4555,26.6467,710795.0],["2007-04-30",26.5784,26.8788,26.4009,26.4646,570884.0],["2007-05-01",26.4646,26.6148,26.1142,26.3645,598506.0],["2007-05-02",25.8639,26.2325,25.8639,25.9776,947726.0],["2007-05-03",25.9776,26.0277,25.8411,25.8821,551869.0],["2007-05-04",26.2234,26.3235,25.9503,26.0459,382810.0],["2007-05-07",26.1369,26.1369,25.8912,25.9321,633206.0],["2007-05-08",25.758,26.0055,25.7351,25.9688,683590.0],["2007-05-09",25.7488,26.2117,25.6847,26.12,1373842.0],["2007-05-10",25.9138,26.0192,25.7397,25.8451,789217.0],["2007-05-11",25.8497,26.0604,25.8405,25.9917,726757.0],["2007-05-14",25.923,26.0559,25.8726,25.9505,1453375.0],["2007-05-15",25.9367,26.0742,25.7763,25.7947,772422.0],["2007-05-16",25.7992,26.0925,25.7992,26.065,465258.0],["2007-05-17",25.9138,26.3079,25.9138,26.2025,507314.0],["2007-05-18",25.9459,26.23,25.8771,26.1887,624878.0],["2007-05-21",26.0284,26.2621,26.01,26.1796,1024760.0],["2007-05-22",26.2437,26.6699,26.2392,26.5279,1226020.0],["2007-05-23",27.0365,27.1877,26.844,26.9723,799072.0],["2007-05-24",26.9724,27.009,26.4729,26.5691,839324.0],["2007-05-25",26.899,26.899,26.6562,26.7249,389889.0],["2007-05-29",26.812,27.0594,26.7615,26.9357,825721.0],["2007-05-30",26.7524,27.0594,26.6974,27.0044,1269881.0],["2007-05-31",27.1465,27.4169,27.119,27.3573,2441214.0],["2007-06-01",27.2336,27.3573,26.844,26.954,1097908.0],["2007-06-04",27.0732,27.2336,26.9311,27.2336,655830.0],["2007-06-05",27.2152,27.2794,26.7203,26.9174,790882.0],["2007-06-06",26.8807,26.8853,26.3033,26.4087,710517.0],["2007-06-07",26.5095,26.537,25.978,25.978,509257.0],["2007-06-08",26.0284,26.3812,25.9001,26.3675,481775.0],["2007-06-11",26.3079,26.395,26.0925,26.2804,453182.0],["2007-06-12",25.8726,26.1567,25.813,25.813,743829.0],["2007-06-13",25.7947,26.1933,25.6801,26.1842,582682.0],["2007-06-14",26.3079,26.4729,26.2392,26.3033,592537.0],["2007-06-15",26.5874,26.7203,26.5233,26.5645,509674.0],["2007-06-18",26.8303,26.8715,26.7066,26.7432,521749.0],["2007-06-19",26.6424,26.6653,26.4729,26.5233,423201.0],["2007-06-20",26.7707,26.9357,26.5737,26.5737,853204.0],["2007-06-21",26.6012,26.7157,26.4041,26.5737,912194.0],["2007-06-22",26.537,26.6241,26.2025,26.3354,1284316.0],["2007-06-25",26.4729,26.4729,25.9505,26.0696,887071.0],["2007-06-26",26.2941,26.2941,25.8588,25.978,662909.0],["2007-06-27",26.0238,26.1429,25.8222,26.0604,889986.0],["2007-06-28",26.1154,26.395,25.978,26.0055,736334.0],["2007-06-29",26.1521,26.34,25.8405,26.0604,1001858.0],["2007-07-02",26.1521,26.4683,26.1063,26.4454,685811.0],["2007-07-03",26.537,26.5645,26.4041,26.4866,186131.0],["2007-07-05",26.6928,26.7707,26.3995,26.5279,616827.0],["2007-07-06",26.6424,26.9311,26.5554,26.9128,709268.0],["2007-07-09",27.2336,27.4215,27.1419,27.229,761734.0],["2007-07-10",27.229,27.316,26.9219,26.9907,627237.0],["2007-07-11",27.2061,27.2061,26.9632,27.1144,469283.0],["2007-07-12",27.1831,27.4214,27.1694,27.3619,536740.0],["2007-07-13",27.2244,27.5635,27.2061,27.5131,484273.0],["2007-07-16",27.4398,27.6139,27.1327,27.2381,592260.0],["2007-07-17",27.1098,27.3573,26.9494,27.0273,477750.0],["2007-07-18",27.0228,27.064,26.7432,26.9723,502872.0],["2007-07-19",27.2015,27.2656,26.9403,27.1052,320212.0],["2007-07-20",27.3481,27.3848,26.9128,27.1007,618493.0],["2007-07-23",27.4398,27.6277,27.1236,27.229,565749.0],["2007-07-24",27.3664,27.481,27.1923,27.2931,950086.0],["2007-07-25",27.2885,27.3527,26.6607,26.9449,1095410.0],["2007-07-26",25.9184,26.1475,24.869,25.5839,1048218.0],["2007-07-27",25.5243,26.12,25.3777,25.7626,1126640.0],["2007-07-30",26.0604,26.1109,25.538,25.7855,1008521.0],["2007-07-31",26.0742,26.1292,25.6114,25.6297,839046.0],["2007-08-01",25.7076,25.8405,25.2906,25.6664,947588.0],["2007-08-02",25.8405,25.9092,25.4464,25.6526,828358.0],["2007-08-03",25.7397,25.7947,25.1852,25.2539,726063.0],["2007-08-06",25.5747,25.6343,25.1944,25.5655,769230.0],["2007-08-07",25.3302,26.1147,25.2886,25.7593,1019625.0],["2007-08-08",26.1332,26.2162,25.584,25.847,964938.0],["2007-08-09",25.4317,25.7686,24.6472,24.7395,1181604.0],["2007-08-10",25.1548,25.1548,24.4026,24.8918,897481.0],["2007-08-13",25.2425,25.7963,25.1964,25.6809,953834.0],["2007-08-14",25.5194,25.6532,25.1041,25.1041,479276.0],["2007-08-15",24.9241,25.4363,24.6057,24.7026,495516.0],["2007-08-16",24.5503,24.7441,23.6827,24.458,935234.0],["2007-08-17",25.2425,25.3025,24.721,25.0441,585458.0],["2007-08-20",25.261,25.404,24.9702,25.2656,424173.0],["2007-08-21",24.9518,25.8009,24.9518,25.4779,409321.0],["2007-08-22",25.8055,25.8747,25.3948,25.6625,396274.0],["2007-08-23",25.7501,25.8424,25.3948,25.5609,469283.0],["2007-08-24",25.8609,26.2254,25.6717,26.1193,467201.0],["2007-08-27",26.1978,26.3823,26.087,26.0962,432223.0],["2007-08-28",26.1147,26.2393,25.8055,25.9439,679981.0],["2007-08-29",26.1931,26.4377,26.0732,26.4008,675123.0],["2007-08-30",26.2301,26.5762,26.1839,26.3593,433195.0],["2007-08-31",26.7977,26.8946,26.4608,26.4746,464147.0],["2007-09-04",26.3362,26.8577,26.2393,26.8346,647641.0],["2007-09-05",26.4377,26.7238,26.267,26.5992,558670.0],["2007-09-06",26.5669,26.7838,26.3731,26.5254,379063.0],["2007-09-07",26.0962,26.3362,25.6671,25.9855,767148.0],["2007-09-10",26.2116,26.2993,25.7824,25.9024,429447.0],["2007-09-11",26.1285,26.1978,25.8286,26.1101,395302.0],["2007-09-12",26.0085,26.9176,26.0085,26.8207,1142740.0],["2007-09-13",26.7008,27.1576,26.5346,26.853,880408.0],["2007-09-14",26.5577,26.9823,26.4469,26.7977,379202.0],["2007-09-17",26.5208,26.7285,26.41,26.59,336590.0],["2007-09-18",26.4793,27.1438,26.3039,27.0653,629736.0],["2007-09-19",27.1299,27.3514,27.0838,27.1299,499125.0],["2007-09-20",27.1853,27.2499,26.7423,26.8484,324237.0],["2007-09-21",27.0146,27.2268,26.9453,27.0376,230963.0],["2007-09-24",26.9453,27.0746,26.5623,26.59,356855.0],["2007-09-25",26.7008,26.7331,26.4331,26.5392,505787.0],["2007-09-26",26.7054,26.9638,26.6454,26.89,539238.0],["2007-09-27",27.153,27.1945,26.9684,27.0976,437775.0],["2007-09-28",27.6006,27.7483,27.4806,27.5729,758958.0],["2007-10-01",27.7437,27.9514,27.6514,27.9098,486355.0],["2007-10-02",27.8129,28.0713,27.7621,27.979,359353.0],["2007-10-03",27.9513,27.9513,27.3468,27.5176,457485.0],["2007-10-04",27.6699,27.8591,27.4114,27.4991,303000.0],["2007-10-05",28.2744,28.4313,27.9098,28.2328,856118.0],["2007-10-08",28.0621,28.0944,27.8452,27.9652,247758.0],["2007-10-09",28.3021,28.4867,28.2467,28.482,459289.0],["2007-10-10",28.5005,28.7497,28.4221,28.722,510506.0],["2007-10-11",28.9343,29.0866,28.6066,28.902,641395.0],["2007-10-12",29.5204,29.5342,29.2665,29.5342,808232.0],["2007-10-15",29.848,29.8988,29.1789,29.3265,543263.0],["2007-10-16",29.4234,29.4927,29.0081,29.1373,462343.0],["2007-10-17",29.788,29.9265,29.2342,29.5388,1105958.0],["2007-10-18",29.5896,29.8895,29.585,29.8342,380728.0],["2007-10-19",29.8987,30.0372,29.6957,29.7372,700940.0],["2007-10-22",29.0543,29.0773,28.2513,28.6482,889292.0],["2007-10-23",28.9758,29.0681,28.5466,28.9804,383088.0],["2007-10-24",28.9481,29.5804,28.7589,29.5019,773116.0],["2007-10-25",29.428,29.8895,29.3588,29.6819,542708.0],["2007-10-26",29.6957,29.788,29.1881,29.4327,637647.0],["2007-10-29",29.6173,29.7419,29.3311,29.4557,608222.0],["2007-10-30",29.2896,29.6726,29.1973,29.4281,522166.0],["2007-10-31",29.4419,29.4419,28.9666,29.1558,916358.0],["2007-11-01",28.4959,28.9343,28.4313,28.5005,1132053.0],["2007-11-02",28.6897,28.8327,28.3159,28.7312,671931.0],["2007-11-05",29.0912,29.0912,28.0344,28.4959,941342.0],["2007-11-06",28.7002,29.5965,28.7002,29.4711,1324013.0],["2007-11-07",29.0114,29.2575,28.9371,29.146,1190210.0],["2007-11-08",29.2575,29.5826,29.1414,29.4897,1334978.0],["2007-11-09",28.8813,29.0485,28.6631,28.677,938566.0],["2007-11-12",28.5516,28.7606,28.3333,28.3333,617521.0],["2007-11-13",28.4959,28.5191,27.7714,28.3148,911500.0],["2007-11-14",28.7374,28.7745,28.4541,28.677,791438.0],["2007-11-15",28.3194,28.4216,27.7761,27.8968,820169.0],["2007-11-16",27.9479,27.9525,27.2466,27.3488,850150.0],["2007-11-19",27.0469,27.098,26.5036,26.9076,1163283.0],["2007-11-20",27.5485,27.7993,27.1212,27.3999,797128.0],["2007-11-21",27.0609,27.2838,26.5872,26.9355,737722.0],["2007-11-23",26.7079,27.0655,26.7079,26.9308,361158.0],["2007-11-26",27.3209,27.3302,26.225,26.225,1204090.0],["2007-11-27",26.4989,26.4989,25.8023,26.0438,1247118.0],["2007-11-28",26.4154,26.8612,25.9602,26.7033,1238790.0],["2007-11-29",26.6615,27.0841,26.615,27.0191,722870.0],["2007-11-30",27.1213,27.2838,26.9634,27.1213,1334701.0],["2007-12-03",27.1305,27.1305,26.7265,26.7497,831828.0],["2007-12-04",26.3643,26.5175,26.1785,26.29,1535961.0],["2007-12-05",26.3271,26.4943,25.9974,26.0996,1384252.0],["2007-12-06",26.2157,26.5036,26.002,26.4804,1390637.0],["2007-12-07",26.7869,26.7869,26.4014,26.5036,987701.0],["2007-12-10",26.6058,26.8658,26.6058,26.7219,437636.0],["2007-12-11",26.7172,26.8333,26.341,26.6104,1402574.0],["2007-12-12",26.6569,26.8705,26.4061,26.6336,1035032.0],["2007-12-13",26.0763,26.3271,25.7838,26.2342,1164116.0],["2007-12-14",25.4633,25.7048,25.1893,25.4076,1299584.0],["2007-12-17",25.0779,25.1707,24.8921,24.9803,1240594.0],["2007-12-18",25.3147,25.3286,24.4138,24.6831,1586206.0],["2007-12-19",24.5484,24.8689,24.4463,24.8642,920522.0],["2007-12-20",24.92,25.0221,24.502,24.8689,914970.0],["2007-12-21",24.8039,25.0779,24.711,25.0779,663603.0],["2007-12-24",25.0779,25.324,24.7946,25.0175,297587.0],["2007-12-26",24.9385,25.0686,24.6367,24.8224,532159.0],["2007-12-27",24.8039,24.8039,24.3813,24.4602,523692.0],["2007-12-28",25.0175,25.0871,24.7063,24.8875,812813.0],["2007-12-31",24.7296,24.7667,24.4323,24.4788,571440.0],["2008-01-02",24.7806,24.8132,24.1305,24.2512,1158702.0],["2008-01-03",24.2419,24.2419,23.7125,23.7729,961051.0],["2008-01-04",23.3456,23.3642,22.9648,23.002,1002552.0],["2008-01-07",23.0995,23.0995,22.5794,22.8209,1357186.0],["2008-01-08",22.3286,22.5979,22.0174,22.0871,1818558.0],["2008-01-09",21.7109,22.2914,21.6691,22.2496,1251421.0],["2008-01-10",22.1335,22.245,21.6645,21.971,2429555.0],["2008-01-11",21.6506,22.0546,21.5205,21.7806,1420896.0],["2008-01-14",22.1475,22.3704,21.9849,22.3564,724952.0],["2008-01-15",21.9942,22.1103,21.5948,21.7341,1060432.0],["2008-01-16",21.762,21.9199,21.423,21.618,517446.0],["2008-01-17",21.6552,21.9803,21.2697,21.344,634177.0],["2008-01-18",21.4601,21.697,21.1118,21.2465,1082362.0],["2008-01-22",20.8796,21.4369,20.6289,21.3301,1085138.0],["2008-01-23",20.4988,22.2078,20.4338,22.1428,1183825.0],["2008-01-24",22.0592,22.6304,21.827,22.036,1145794.0],["2008-01-25",22.0453,22.3239,21.8549,22.0639,1012962.0],["2008-01-28",22.3425,22.5794,21.8595,22.5794,707325.0],["2008-01-29",22.7883,23.0345,22.4029,22.584,827942.0],["2008-01-30",22.0592,22.5979,21.8317,22.2403,1142740.0],["2008-01-31",22.4633,23.7868,22.4354,23.3178,3105928.0],["2008-02-01",23.7404,24.3116,23.6939,24.3069,1982897.0],["2008-02-04",24.7667,24.7667,24.3952,24.5206,1196317.0],["2008-02-05",23.772,24.3849,23.5568,23.5849,804901.0],["2008-02-06",23.4445,23.9498,23.3369,23.5474,887348.0],["2008-02-07",23.4632,23.9545,23.393,23.7486,631124.0],["2008-02-08",23.3603,23.7907,23.3229,23.496,654858.0],["2008-02-11",23.524,24.0527,23.2714,23.9966,634871.0],["2008-02-12",23.8843,24.5019,23.8422,24.2024,871386.0],["2008-02-13",24.6188,24.9136,24.3288,24.7452,554645.0],["2008-02-14",25.1756,25.1756,24.2726,24.5112,703577.0],["2008-02-15",24.9323,24.9323,24.5299,24.8574,561585.0],["2008-02-19",24.8434,24.9791,24.0387,24.1744,625155.0],["2008-02-20",23.9311,24.3568,23.9311,24.2773,773532.0],["2008-02-21",24.5533,24.5533,23.7814,23.9077,702328.0],["2008-02-22",23.9311,24.2071,23.6504,24.2071,509118.0],["2008-02-25",24.3475,24.5674,24.1089,24.5674,643477.0],["2008-02-26",24.6609,24.9229,24.544,24.8481,1024483.0],["2008-02-27",24.8808,25.1428,24.7639,24.8995,410015.0],["2008-02-28",24.9697,25.0493,24.2118,24.2492,741331.0],["2008-02-29",23.9217,24.0808,23.2807,23.3462,956610.0],["2008-03-03",23.7626,23.8609,23.496,23.8609,653054.0],["2008-03-04",23.4632,23.5521,23.0281,23.3977,755350.0],["2008-03-05",23.393,23.6457,22.855,23.1123,1034476.0],["2008-03-06",22.9673,23.0842,22.7474,22.9018,593648.0],["2008-03-07",22.8129,23.2761,22.7848,22.9345,556449.0],["2008-03-10",22.8503,22.8924,22.1532,22.1953,697886.0],["2008-03-11",22.5836,22.8176,22.4105,22.7895,1065706.0],["2008-03-12",22.8269,23.3416,22.6725,23.0936,845014.0],["2008-03-13",22.986,23.7486,22.9018,23.7346,924547.0],["2008-03-14",23.8328,23.8843,23.262,23.5428,923853.0],["2008-03-17",22.9065,23.8469,22.8831,23.496,1477526.0],["2008-03-18",23.3556,23.4913,22.986,23.4352,1122753.0],["2008-03-19",22.9439,23.393,22.8176,22.8176,879714.0],["2008-03-20",22.8269,23.393,22.6024,23.3041,440690.0],["2008-03-24",23.51,23.9779,23.3135,23.8141,722176.0],["2008-03-25",24.0293,24.165,23.8422,23.9919,564361.0],["2008-03-26",23.889,23.889,23.4773,23.6925,595036.0],["2008-03-27",23.6971,23.8328,23.3135,23.627,1058350.0],["2008-03-28",23.7299,23.7626,23.1357,23.2293,745217.0],["2008-03-31",23.4913,23.6036,23.2807,23.4866,1018792.0],["2008-04-01",23.496,24.1931,23.379,24.1416,1179245.0],["2008-04-02",24.1182,24.3287,23.8936,24.0995,763678.0],["2008-04-03",23.7954,23.8843,23.6597,23.7814,545206.0],["2008-04-04",23.7159,24.1884,23.5615,24.0948,585875.0],["2008-04-07",24.1416,24.151,23.7954,23.9124,347694.0],["2008-04-08",23.8235,24.0621,23.7767,23.9591,513838.0],["2008-04-09",23.9077,23.9077,23.5802,23.6784,647918.0],["2008-04-10",23.7439,23.9451,23.6036,23.8515,562973.0],["2008-04-11",23.6129,23.7252,23.393,23.393,640840.0],["2008-04-14",23.4913,23.7907,23.3322,23.3556,818365.0],["2008-04-15",23.5194,23.5708,23.3135,23.51,828775.0],["2008-04-16",23.627,24.0059,23.4726,24.0013,970212.0],["2008-04-17",23.8656,24.3147,23.7018,24.2352,581988.0],["2008-04-18",24.2586,24.8668,24.1697,24.689,938704.0],["2008-04-21",24.675,25.33,24.675,25.2271,1063624.0],["2008-04-22",26.247,27.2248,26.116,26.8412,2096574.0],["2008-04-23",26.8037,26.8505,26.116,26.4435,1472113.0],["2008-04-24",26.4856,27.3184,26.392,27.1546,1764981.0],["2008-04-25",27.1359,27.7394,27.0938,27.6599,1465034.0],["2008-04-28",27.8284,28.5582,27.7535,28.0857,1627985.0],["2008-04-29",27.819,28.0389,27.6693,28.0202,1774697.0],["2008-04-30",28.1044,28.9372,27.8845,28.6518,1251004.0],["2008-05-01",28.7968,29.3021,28.3196,28.8764,1636452.0],["2008-05-02",28.6612,28.8623,28.2822,28.5395,1360518.0],["2008-05-05",28.4038,28.4506,28.067,28.2541,748687.0],["2008-05-06",28.1128,28.4472,27.8538,28.0705,1185768.0],["2008-05-07",27.5054,28.0045,27.43,27.722,1219080.0],["2008-05-08",27.5242,27.7361,27.3217,27.5478,939676.0],["2008-05-09",27.43,27.7314,27.3359,27.5996,629458.0],["2008-05-12",27.6749,27.8727,27.4818,27.7973,640284.0],["2008-05-13",27.7408,27.8162,27.4912,27.7031,665407.0],["2008-05-14",27.496,28.386,27.496,28.0987,1004218.0],["2008-05-15",28.1128,28.4001,28.1128,28.2635,782554.0],["2008-05-16",28.127,28.1364,27.576,27.8397,552146.0],["2008-05-19",27.6184,28.1976,27.609,27.8397,521749.0],["2008-05-20",27.6231,27.6513,27.2652,27.3217,744940.0],["2008-05-21",27.1051,27.3076,26.6907,26.7095,527579.0],["2008-05-22",26.8932,27.1192,26.7661,26.865,430280.0],["2008-05-23",26.6201,26.7143,26.2669,26.4176,513976.0],["2008-05-27",26.2716,26.3799,25.8996,26.1916,623073.0],["2008-05-28",26.0503,26.1068,25.9137,25.9891,555894.0],["2008-05-29",25.8148,26.088,25.6877,25.8384,754378.0],["2008-05-30",25.8243,25.8525,25.5558,25.7442,610859.0],["2008-06-02",25.1838,25.7489,25.1838,25.6924,1014212.0],["2008-06-03",25.6029,25.683,25.3298,25.457,1070426.0],["2008-06-04",25.4711,25.4711,25.0849,25.2121,853898.0],["2008-06-05",25.4099,25.7395,25.2921,25.7065,700385.0],["2008-06-06",25.6971,26.022,25.1556,25.1556,797822.0],["2008-06-09",25.019,25.3816,24.9719,25.1744,933569.0],["2008-06-10",24.7788,25.424,24.76,25.2921,1023372.0],["2008-06-11",24.9343,25.0473,24.4021,24.4021,1118450.0],["2008-06-12",24.4068,25.3581,24.4021,25.1462,1333590.0],["2008-06-13",24.8589,25.198,24.8307,25.0755,1246146.0],["2008-06-16",25.3769,25.7065,25.2356,25.5464,874162.0],["2008-06-17",25.5653,25.6547,24.9625,25.0379,1367874.0],["2008-06-18",24.8024,24.8259,24.2185,24.2514,1335534.0],["2008-06-19",23.9689,24.7836,23.8983,24.7176,1151485.0],["2008-06-20",24.5811,24.6282,23.7711,23.9359,1580793.0],["2008-06-23",23.8794,24.3786,23.7994,23.9407,1015183.0],["2008-06-24",23.0836,23.3944,22.9518,22.9659,1736527.0],["2008-06-25",23.0318,23.7005,22.98,23.1072,1576213.0],["2008-06-26",22.7916,23.0459,22.2737,22.3443,1984840.0],["2008-06-27",22.5044,22.7634,22.1936,22.2878,3645721.0],["2008-06-30",22.3113,22.462,21.8734,21.9534,1387167.0],["2008-07-01",21.5673,21.8404,21.1576,21.6615,1958884.0],["2008-07-02",22.1795,22.203,21.2753,21.2895,1342474.0],["2008-07-03",21.6144,21.6615,21.3884,21.4496,892900.0],["2008-07-07",21.6709,21.6709,20.2959,20.5643,2226074.0],["2008-07-08",20.5925,21.0211,20.423,20.9551,2183740.0],["2008-07-09",21.0964,21.1011,20.6396,20.6632,1412429.0],["2008-07-10",20.9269,20.9598,20.4089,20.5407,1275433.0],["2008-07-11",20.4842,20.5031,19.4859,19.8532,2680367.0],["2008-07-14",20.9881,21.0163,19.7119,19.8532,2247866.0],["2008-07-15",19.8297,20.2394,19.128,20.1216,3000578.0],["2008-07-16",20.084,20.682,19.6884,20.682,1600503.0],["2008-07-17",21.0163,22.1465,20.9175,22.1088,2176245.0],["2008-07-18",21.9346,22.057,21.2989,21.5532,933846.0],["2008-07-21",21.1576,21.6615,21.0964,21.5108,942313.0],["2008-07-22",19.9568,20.0086,17.7106,18.4735,6057926.0],["2008-07-23",18.756,18.9444,18.4782,18.7654,3861971.0],["2008-07-24",18.7136,18.7325,17.6918,17.7813,2060902.0],["2008-07-25",17.9037,17.9319,17.4987,17.7012,2473277.0],["2008-07-28",17.4846,17.7153,17.2774,17.3904,1621878.0],["2008-07-29",17.5128,18.1015,17.461,18.0591,2699382.0],["2008-07-30",18.304,18.8408,18.1768,18.6147,2967960.0],["2008-07-31",18.8502,18.8502,18.2474,18.384,2600696.0],["2008-08-01",18.0591,18.3181,17.8425,18.0167,2060486.0],["2008-08-04",18.3652,18.3652,17.5505,17.8001,1571355.0],["2008-08-05",18.4713,18.8665,18.3809,18.7998,1514308.0],["2008-08-06",19.2568,19.2568,18.557,18.7094,2669263.0],["2008-08-07",18.5332,18.5761,18.1762,18.2476,1708350.0],["2008-08-08",18.2523,18.995,18.219,18.8617,1448378.0],["2008-08-11",19.5568,19.6615,18.7951,19.5615,1855895.0],["2008-08-12",19.9233,20.0043,19.5853,19.9138,1601752.0],["2008-08-13",19.7139,19.7139,19.2759,19.4568,1871024.0],["2008-08-14",19.3425,19.7805,19.2235,19.4854,1127334.0],["2008-08-15",19.4282,19.5901,19.2711,19.3473,1349275.0],["2008-08-18",19.552,19.5663,19.1759,19.3616,869443.0],["2008-08-19",19.2092,19.233,18.6094,18.6808,1255724.0],["2008-08-20",18.7522,18.8855,18.4523,18.6475,790050.0],["2008-08-21",18.7856,18.7856,18.1,18.4523,1258083.0],["2008-08-22",18.3857,18.5666,18.2809,18.4047,1018931.0],["2008-08-25",18.4904,18.8284,18.4856,18.7379,864863.0],["2008-08-26",18.5332,18.7665,18.219,18.3571,931764.0],["2008-08-27",18.2333,18.2809,18.0096,18.1095,967436.0],["2008-08-28",17.9953,18.3618,17.9381,18.319,1104154.0],["2008-08-29",18.2333,18.3428,18.0476,18.2762,795185.0],["2008-09-02",18.5285,18.7665,18.1381,18.2952,946894.0],["2008-09-03",18.4047,18.8331,18.3285,18.5523,1290146.0],["2008-09-04",18.3952,18.5332,18.0667,18.1286,789078.0],["2008-09-05",17.9334,18.2571,17.9334,18.1238,1028508.0],["2008-09-08",18.338,18.4999,17.9191,18.3285,829469.0],["2008-09-09",17.8191,18.5951,17.781,18.1571,1432138.0],["2008-09-10",18.2857,18.5189,18.1714,18.2571,1017959.0],["2008-09-11",17.5716,17.8858,17.5049,17.8477,2270213.0],["2008-09-12",17.8334,17.9096,17.5859,17.7144,1535267.0],["2008-09-15",17.2574,17.3526,17.0051,17.086,1327067.0],["2008-09-16",16.9432,17.0146,16.6528,16.9908,2000941.0],["2008-09-17",16.8051,17.0431,16.0482,16.886,2544620.0],["2008-09-18",17.0574,18.857,16.9098,18.3904,2607358.0],["2008-09-19",18.757,19.1426,18.0334,18.5808,2328925.0],["2008-09-22",18.5999,18.5999,17.6335,17.6811,1125529.0],["2008-09-23",17.7096,17.7096,16.7908,17.186,1488908.0],["2008-09-24",17.2669,17.4335,16.9813,17.1003,1294171.0],["2008-09-25",17.1145,17.7334,16.9717,17.5763,1457122.0],["2008-09-26",16.9098,17.3764,16.8051,17.2383,747577.0],["2008-09-29",16.6242,16.8718,15.8197,16.1767,1706685.0],["2008-09-30",16.2433,16.2624,15.6625,16.0672,849040.0],["2008-10-01",15.2817,15.8006,15.2817,15.5578,1392997.0],["2008-10-02",15.1436,15.3293,14.4724,14.5343,1341502.0],["2008-10-03",14.3153,14.839,14.3153,14.3629,1500150.0],["2008-10-06",14.1058,14.2201,13.3965,13.9582,1535683.0],["2008-10-07",13.7821,14.2153,13.4488,13.4965,1128583.0],["2008-10-08",13.7059,13.7773,12.4443,12.4682,2934232.0],["2008-10-09",13.2108,13.3251,11.1733,11.1733,3515249.0],["2008-10-10",11.3446,11.3446,10.1069,10.4734,4095155.0],["2008-10-13",11.1923,11.7969,11.1542,11.716,1577740.0],["2008-10-14",12.0445,12.1349,11.8255,11.9016,2727836.0],["2008-10-15",11.5874,12.0683,11.1018,11.1114,2420533.0],["2008-10-16",11.1971,11.4256,10.4544,11.3446,1660603.0],["2008-10-17",11.1875,11.6208,10.9257,10.9923,1827996.0],["2008-10-20",10.7924,11.3256,10.6972,11.3113,1183964.0],["2008-10-21",10.2925,11.0876,10.2878,10.821,2216497.0],["2008-10-22",10.74,10.9352,10.4354,10.6401,2924794.0],["2008-10-23",10.7781,10.8257,10.1307,10.6639,2826523.0],["2008-10-24",9.7689,10.183,9.7641,9.926,1330398.0],["2008-10-27",9.4118,9.7308,9.3214,9.3737,1390221.0],["2008-10-28",9.6546,10.0926,9.3309,10.0497,1423810.0],["2008-10-29",10.1354,10.183,9.5166,9.8117,2023010.0],["2008-10-30",10.0307,10.1688,9.6165,9.7689,958414.0],["2008-10-31",9.8641,10.2259,9.6308,10.1688,1073479.0],["2008-11-03",10.2544,10.3687,10.1164,10.3306,1049467.0],["2008-11-04",10.6751,11.2089,10.5053,11.1846,1678786.0],["2008-11-05",11.2137,11.2137,10.9372,10.976,1593840.0],["2008-11-06",11.1313,11.1313,10.054,10.0783,1436996.0],["2008-11-07",10.4325,10.4762,10.054,10.3888,959386.0],["2008-11-10",10.5878,10.6703,9.695,9.8066,1651442.0],["2008-11-11",9.7386,9.7483,9.1564,9.2825,1212002.0],["2008-11-12",9.1127,9.2291,8.7924,8.8798,1408404.0],["2008-11-13",9.1467,9.6707,8.642,9.661,1508895.0],["2008-11-14",9.4135,9.496,8.8895,9.069,1091523.0],["2008-11-17",8.9137,8.9477,8.3072,8.3363,948837.0],["2008-11-18",8.4091,8.642,8.0112,8.2102,2197898.0],["2008-11-19",8.118,8.118,7.5114,7.5114,2095047.0],["2008-11-20",7.6861,7.9627,7.2494,7.3367,2539346.0],["2008-11-21",7.4629,7.4629,7.031,7.3998,1740552.0],["2008-11-24",7.5211,8.2587,7.4532,8.1568,1022401.0],["2008-11-25",8.2587,8.4188,8.0597,8.3509,1563027.0],["2008-11-26",8.1034,9.0981,8.0112,9.0981,1488908.0],["2008-11-28",9.1321,9.2825,8.9671,9.2631,660688.0],["2008-12-01",8.7827,9.3941,8.4237,8.4479,1678647.0],["2008-12-02",8.6469,9.1806,8.5595,9.1612,1298335.0],["2008-12-03",8.9234,9.4572,8.7342,9.3505,1498901.0],["2008-12-04",9.0253,9.5979,8.9429,9.4621,2038000.0],["2008-12-05",9.4184,9.9958,9.0399,9.9715,1740830.0],["2008-12-08",10.4083,11.3496,10.2918,11.1604,1567607.0],["2008-12-09",10.7819,11.2137,10.7237,10.908,2502564.0],["2008-12-10",11.2477,11.3787,10.811,11.1264,1367596.0],["2008-12-11",10.9711,11.0779,10.2142,10.3355,1936954.0],["2008-12-12",9.7047,10.4519,9.3553,10.35,2187210.0],["2008-12-15",10.35,10.4616,9.8842,10.1123,2068120.0],["2008-12-16",10.2433,10.2967,9.8696,10.2384,1797460.0],["2008-12-17",10.1996,10.5684,10.0783,10.5247,1068482.0],["2008-12-18",10.3112,10.5247,10.0492,10.1511,1919326.0],["2008-12-19",10.3549,10.5247,10.054,10.2239,1262941.0],["2008-12-22",10.1948,10.3209,9.7483,9.9715,1121920.0],["2008-12-23",10.1511,10.2821,9.7047,9.826,772283.0],["2008-12-24",9.9473,9.9473,9.6367,9.7969,281348.0],["2008-12-26",9.9376,10.1074,9.7338,10.0443,900534.0],["2008-12-29",10.3064,10.3064,9.7532,9.9618,1381338.0],["2008-12-30",9.9618,10.1996,9.8745,10.1996,757015.0],["2008-12-31",10.1123,10.5393,10.0346,10.4131,765204.0],["2009-01-02",10.5296,10.8983,10.4131,10.8595,765343.0],["2009-01-05",10.8595,10.9905,10.4713,10.7867,1276127.0],["2009-01-06",11.0002,11.141,10.7285,11.0439,1194374.0],["2009-01-07",10.8498,11.0536,10.6945,10.7964,1162728.0],["2009-01-08",10.7285,11.3739,10.5005,11.3108,1151901.0],["2009-01-09",11.4515,11.4515,10.9178,11.0148,1146766.0],["2009-01-12",10.6266,10.6412,10.1656,10.2967,846264.0],["2009-01-13",9.9424,10.2045,9.8502,10.0152,861254.0],["2009-01-14",9.5737,9.8211,9.4815,9.5979,1032672.0],["2009-01-15",9.4766,9.792,9.2,9.6901,919689.0],["2009-01-16",9.6659,9.8308,9.1321,9.4766,1190071.0],["2009-01-20",8.9283,9.1564,8.5158,8.545,1141214.0],["2009-01-21",8.7099,8.7973,8.4042,8.7633,962300.0],["2009-01-22",8.5838,8.676,8.2926,8.4819,859450.0],["2009-01-23",8.2393,8.7391,8.1568,8.5547,811286.0],["2009-01-26",8.5644,8.972,8.4819,8.6177,728006.0],["2009-01-27",8.5158,9.0642,8.5158,8.8749,1334978.0],["2009-01-28",9.1418,9.6853,9.103,9.3505,2004550.0],["2009-01-29",9.3116,9.4621,8.9768,9.2825,1959578.0],["2009-01-30",9.5445,9.6076,8.8361,8.9234,3814502.0],["2009-02-02",9.0253,9.4232,8.7439,9.2388,2440104.0],["2009-02-03",9.2487,9.2634,8.6893,8.8218,3065537.0],["2009-02-04",9.2732,9.7148,9.0573,9.1407,3975510.0],["2009-02-05",9.1898,9.4793,8.9739,9.3124,1787328.0],["2009-02-06",9.9159,10.2888,9.6363,10.0141,2513390.0],["2009-02-09",10.4556,10.4998,10.1367,10.333,1339004.0],["2009-02-10",10.2496,10.49,9.6265,9.7246,1111927.0],["2009-02-11",9.7786,9.9061,9.548,9.7884,1218664.0],["2009-02-12",9.5872,9.7933,9.4842,9.7835,1736666.0],["2009-02-13",9.7491,9.8767,9.6412,9.7638,1307218.0],["2009-02-17",9.2143,9.2879,9.0377,9.0573,1376618.0],["2009-02-18",8.7924,8.9935,8.5618,8.915,3793682.0],["2009-02-19",9.0524,9.1015,8.3115,8.3361,1882822.0],["2009-02-20",8.184,8.1889,7.8356,8.0024,2367928.0],["2009-02-23",8.0368,8.0368,7.5559,7.5756,2016209.0],["2009-02-24",7.4971,8.1153,7.4823,8.0122,1640200.0],["2009-02-25",7.8307,7.973,7.6344,7.6639,1350663.0],["2009-02-26",7.762,7.8013,7.4431,7.4872,1428946.0],["2009-02-27",7.3597,7.4872,7.2615,7.3008,1181882.0],["2009-03-02",7.0751,7.0996,6.6384,6.6728,1195346.0],["2009-03-03",6.9279,6.9524,6.5305,6.5894,1787189.0],["2009-03-04",6.8298,6.9721,6.7611,6.8102,1196456.0],["2009-03-05",6.6581,6.6924,6.2459,6.2901,2006076.0],["2009-03-06",6.5452,6.5452,5.8877,6.0497,1510422.0],["2009-03-09",6.0398,6.3833,6.0202,6.1331,1999969.0],["2009-03-10",6.4765,6.6384,6.4274,6.5599,1321376.0],["2009-03-11",6.8837,7.1879,6.7856,7.026,2071451.0],["2009-03-12",7.1389,7.4627,6.977,7.4578,1681146.0],["2009-03-13",7.5559,7.8111,7.5216,7.7767,1368152.0],["2009-03-16",7.8699,8.0711,7.5559,7.8013,2031893.0],["2009-03-17",7.8405,7.9092,7.5559,7.9092,1248090.0],["2009-03-18",7.9141,8.4538,7.8503,8.3361,1644364.0],["2009-03-19",8.9297,9.0279,8.6942,8.7629,2541289.0],["2009-03-20",8.6991,8.7089,8.0956,8.233,1797599.0],["2009-03-23",8.2477,8.9494,8.1987,8.9396,2695357.0],["2009-03-24",8.7286,9.1456,7.7326,7.8503,1596200.0],["2009-03-25",7.9877,8.0024,7.7718,7.8798,21777720.0],["2009-03-26",8.1692,8.4146,7.9877,8.4097,5882622.0],["2009-03-27",8.4293,9.1211,8.3262,9.0475,7471049.0],["2009-03-30",8.6893,8.9346,8.39,8.8316,3717619.0],["2009-03-31",9.023,9.1947,8.6893,9.1113,2661768.0],["2009-04-01",8.9641,9.4057,8.8512,9.3664,2674815.0],["2009-04-02",9.9895,11.3584,9.9012,10.6028,6703068.0],["2009-04-03",10.4606,11.2848,10.4606,11.2603,2580986.0],["2009-04-06",11.0542,11.1082,10.6028,11.0542,2501592.0],["2009-04-07",10.5587,10.7304,10.3379,10.4753,2647471.0],["2009-04-08",10.5783,10.8236,10.5047,10.75,2160422.0],["2009-04-09",11.3682,12.3888,11.172,11.9717,4067812.0],["2009-04-13",11.2161,11.5105,11.015,11.4271,1626875.0],["2009-04-14",11.4124,11.6185,11.2652,11.4664,1603973.0],["2009-04-15",10.8629,11.4026,10.8482,11.2358,2029672.0],["2009-04-16",11.5351,11.9717,11.1965,11.9129,2433164.0],["2009-04-17",11.9865,12.4084,11.8883,12.3446,1508062.0],["2009-04-20",11.6038,11.7019,11.0837,11.1573,1822999.0],["2009-04-21",10.5636,11.5841,10.1907,11.5449,2656077.0],["2009-04-22",11.4173,12.0012,11.3682,11.54,3500397.0],["2009-04-23",11.9914,12.0748,11.6185,11.7411,2921324.0],["2009-04-24",12.0502,12.7371,11.9717,12.6439,2540040.0],["2009-04-27",12.3348,12.4526,11.7755,11.8883,1816198.0],["2009-04-28",11.4811,11.6724,11.3584,11.5007,1878936.0],["2009-04-29",11.4713,12.1238,11.4369,11.854,2002190.0],["2009-04-30",12.1876,12.4771,12.0502,12.1042,2562248.0],["2009-05-01",11.9963,12.1582,11.7411,12.0012,934679.0],["2009-05-04",12.0208,12.9334,12.0208,12.9334,1660881.0],["2009-05-05",12.7175,12.7666,12.325,12.5899,2322124.0],["2009-05-06",12.9285,12.9923,12.2956,12.7028,1385918.0],["2009-05-07",12.7617,12.9285,11.8883,12.0257,2598752.0],["2009-05-08",12.0257,12.2514,11.5743,12.1974,3532460.0],["2009-05-11",11.7853,12.2612,11.7019,12.0159,1755126.0],["2009-05-12",12.0159,12.2318,11.54,11.9766,2828466.0],["2009-05-13",11.5154,11.5498,10.8629,11.0297,2483132.0],["2009-05-14",11.3879,12.0208,11.3339,11.643,2889955.0],["2009-05-15",11.903,12.0551,11.4222,11.5253,1771227.0],["2009-05-18",11.8736,12.2956,11.6675,12.2857,1870052.0],["2009-05-19",12.5016,12.8206,12.4084,12.5409,1997193.0],["2009-05-20",12.7273,12.8549,11.9717,12.011,1767340.0],["2009-05-21",12.0306,12.2661,11.7755,12.1238,1708767.0],["2009-05-22",12.585,12.7617,12.2563,12.3005,1361212.0],["2009-05-26",12.2759,13.2572,12.2661,13.2082,2485214.0],["2009-05-27",12.8156,12.9579,12.2171,12.4379,2943809.0],["2009-05-28",12.8304,12.9923,12.2858,12.8255,2867330.0],["2009-05-29",13.3063,13.6596,13.1787,13.6301,3284424.0],["2009-06-01",13.9294,14.3514,13.9,14.2385,2675509.0],["2009-06-02",14.1747,14.2581,13.8018,14.0275,2349468.0],["2009-06-03",13.9049,13.9588,13.6105,13.9098,2028007.0],["2009-06-04",14.0864,14.4299,13.9736,14.3563,1804955.0],["2009-06-05",14.5035,14.7684,14.1993,14.5525,2090328.0],["2009-06-08",14.3808,14.6899,14.0766,14.528,1630067.0],["2009-06-09",14.6507,14.9205,14.5035,14.9009,1827163.0],["2009-06-10",15.2345,15.9067,15.1658,15.4259,2465782.0],["2009-06-11",14.8469,15.0726,14.5918,14.9745,2067565.0],["2009-06-12",14.9745,14.9794,14.4642,14.6654,1068760.0],["2009-06-15",14.3219,14.3219,13.8558,13.9539,1219219.0],["2009-06-16",13.9343,14.3268,13.8656,14.1944,2238983.0],["2009-06-17",13.8264,13.8853,13.2131,13.5222,2263412.0],["2009-06-18",13.2033,13.3554,12.9481,13.2621,2026896.0],["2009-06-19",13.5124,13.5173,13.2278,13.429,1483911.0],["2009-06-22",13.0462,13.2082,12.8696,12.953,1256279.0],["2009-06-23",13.1591,13.2327,12.8549,13.0512,1132330.0],["2009-06-24",13.4633,13.8264,13.3063,13.4535,1586623.0],["2009-06-25",13.2572,14.0374,13.2131,13.9638,2460924.0],["2009-06-26",14.1404,14.16,13.8067,13.8754,1707101.0],["2009-06-29",14.0717,14.3661,13.8264,14.2729,2010657.0],["2009-06-30",14.268,14.2778,13.7086,14.1159,1318322.0],["2009-07-01",14.5476,14.7439,14.4397,14.5084,2466198.0],["2009-07-02",14.1993,14.1993,13.7086,13.9098,2365985.0],["2009-07-06",13.7479,13.9098,13.3357,13.4093,1550118.0],["2009-07-07",13.3995,13.4731,12.9874,13.0512,1692250.0],["2009-07-08",13.1934,13.2572,12.8451,13.0904,1499318.0],["2009-07-09",13.6841,13.7381,13.3799,13.4535,2066454.0],["2009-07-10",13.3897,13.6252,13.3505,13.4437,1273490.0],["2009-07-13",13.4976,13.5909,13.2572,13.4927,1714180.0],["2009-07-14",13.5909,13.6448,13.3308,13.5712,1882822.0],["2009-07-15",14.1306,14.3759,14.0668,14.106,2086858.0],["2009-07-16",14.6556,14.7488,14.4397,14.6654,2368483.0],["2009-07-17",14.8813,14.8813,14.5476,14.6654,1137188.0],["2009-07-20",15.1756,15.2738,14.9107,15.1904,2492709.0],["2009-07-21",16.5347,16.5642,15.5044,15.9509,5543256.0],["2009-07-22",15.7644,15.9214,15.4799,15.9214,2321014.0],["2009-07-23",16.1717,16.6819,16.1324,16.3287,2559472.0],["2009-07-24",16.2649,16.7114,16.206,16.6525,1428530.0],["2009-07-27",16.3336,16.7801,16.3336,16.6623,1103460.0],["2009-07-28",16.2256,16.6181,16.0686,16.5887,1353994.0],["2009-07-29",16.2845,16.4611,16.0637,16.2305,1548175.0],["2009-07-30",16.5544,17.0843,16.4121,16.9763,1347332.0],["2009-07-31",17.1824,17.7368,17.1235,17.57,1381476.0],["2009-08-03",18.1882,18.252,17.8644,17.9723,1333590.0],["2009-08-04",17.8251,18.0901,17.5356,17.9723,940092.0],["2009-08-05",17.7908,17.8742,17.1971,17.3345,1634648.0],["2009-08-06",17.516,17.5307,16.8929,17.0843,1664628.0],["2009-08-07",17.1628,17.4179,16.9174,17.3198,1618547.0],["2009-08-10",17.1186,17.1186,16.5789,16.7997,1115397.0],["2009-08-11",16.6182,16.6182,15.9165,15.9999,1317351.0],["2009-08-12",16.3974,16.8144,16.2109,16.6721,1832576.0],["2009-08-13",17.1579,17.4473,16.6231,16.6819,2285897.0],["2009-08-14",16.8193,16.8193,16.2894,16.3728,1372732.0],["2009-08-17",15.9607,16.0735,15.5927,15.632,1083195.0],["2009-08-18",15.9411,16.0588,15.7939,15.9116,2356963.0],["2009-08-19",15.8331,16.2943,15.7546,16.2109,1757069.0],["2009-08-20",16.3728,16.4464,16.1668,16.2354,1350802.0],["2009-08-21",16.8144,16.8586,16.103,16.2894,1713070.0],["2009-08-24",16.7555,16.8438,15.946,16.152,2674676.0],["2009-08-25",16.2943,16.4219,15.9852,16.1275,1526106.0],["2009-08-26",16.0441,16.206,15.6467,15.7742,1219219.0],["2009-08-27",15.9754,16.0784,15.5731,15.9999,1070009.0],["2009-08-28",16.3581,16.4513,15.6025,15.7006,1672124.0],["2009-08-31",16.0392,16.1668,15.5584,15.735,2761148.0],["2009-09-01",15.9165,16.0196,15.1658,15.2591,2138908.0],["2009-09-02",15.264,15.264,14.945,14.9941,1294032.0],["2009-09-03",15.4259,15.4946,15.1413,15.2247,1972209.0],["2009-09-04",15.47,15.632,15.1462,15.6172,1499040.0],["2009-09-08",16.3875,16.6132,15.9754,16.1324,2355991.0],["2009-09-09",16.5985,17.1186,16.4415,16.731,3624068.0],["2009-09-10",16.9273,17.0156,16.7653,16.9174,1727088.0],["2009-09-11",16.9322,16.9469,16.4808,16.7408,1445047.0],["2009-09-14",16.6917,17.2069,16.6181,17.0597,2893564.0],["2009-09-15",17.4522,17.4866,17.2413,17.3688,1798570.0],["2009-09-16",17.7221,17.9674,17.4866,17.938,2279651.0],["2009-09-17",17.7859,18.0116,17.3051,17.4915,2317127.0],["2009-09-18",17.6387,17.7761,17.256,17.2952,2035918.0],["2009-09-21",17.2854,17.4571,17.1137,17.2118,2396382.0],["2009-09-22",17.5307,17.6338,17.31,17.413,1275156.0],["2009-09-23",17.6485,17.6779,17.2854,17.3149,2091855.0],["2009-09-24",17.4179,17.4473,16.888,17.0107,1257112.0],["2009-09-25",16.7555,16.8978,16.2747,16.3777,1214778.0],["2009-09-28",16.3581,16.9027,16.2158,16.6967,907752.0],["2009-09-29",16.8291,16.9518,16.2845,16.6623,1370095.0],["2009-09-30",16.785,16.8193,16.1815,16.4857,975625.0],["2009-10-01",16.3434,16.3581,15.6467,15.7742,1286676.0],["2009-10-02",15.5633,15.7006,15.2247,15.2492,1470031.0],["2009-10-05",15.4504,15.5584,15.2934,15.5044,2120031.0],["2009-10-06",15.9018,16.4366,15.8626,16.2992,1927932.0],["2009-10-07",16.3385,16.5445,16.2943,16.52,1160507.0],["2009-10-08",16.7359,17.2118,16.7359,17.0303,1217137.0],["2009-10-09",17.0941,17.1775,16.8291,16.9665,3223769.0],["2009-10-12",17.1971,17.2216,16.991,17.1677,751741.0],["2009-10-13",16.9812,17.045,16.7114,16.8929,927045.0],["2009-10-14",17.4866,17.7368,17.4473,17.6043,1540541.0],["2009-10-15",17.9478,18.2029,17.9184,17.992,2595560.0],["2009-10-16",18.0067,18.0067,17.6142,17.7025,1449627.0],["2009-10-19",18.0459,18.5169,17.9772,18.3207,1546371.0],["2009-10-20",18.3747,18.3747,17.5258,18.1195,2384445.0],["2009-10-21",18.2029,18.7377,18.0263,18.0754,2239122.0],["2009-10-22",18.1391,18.3354,17.9723,18.2029,1886014.0],["2009-10-23",18.5415,18.7377,18.1882,18.2962,1604250.0],["2009-10-26",18.6445,18.7524,17.8398,17.9282,1260720.0],["2009-10-27",17.938,18.0067,17.2364,17.3345,1325956.0],["2009-10-28",17.0303,17.0597,16.2256,16.2502,1700022.0],["2009-10-29",16.7457,17.0843,16.3483,16.9714,1325124.0],["2009-10-30",17.0401,17.4375,16.3875,16.4759,1537210.0],["2009-11-02",16.8046,17.202,16.4072,16.8046,2035641.0],["2009-11-03",16.3434,16.9567,16.2943,16.7801,1947919.0],["2009-11-04",17.1382,17.2118,16.7752,16.834,1374536.0],["2009-11-05",17.1922,17.4719,17.1137,17.4081,1803151.0],["2009-11-06",17.5847,17.8938,17.5357,17.6436,1883516.0],["2009-11-09",18.0655,18.2569,17.9282,18.1931,1243232.0],["2009-11-10",18.8996,19.1106,18.6985,18.8211,2662878.0],["2009-11-11",19.4737,19.6013,19.2137,19.2627,2092549.0],["2009-11-12",19.4246,19.4442,18.7426,18.8162,1721814.0],["2009-11-13",18.9781,19.4295,18.8113,19.2529,2511031.0],["2009-11-16",19.5767,19.9104,19.5571,19.6651,1599115.0],["2009-11-17",19.8809,19.9643,19.7092,19.9496,2610412.0],["2009-11-18",20.4059,20.5286,20.1802,20.4157,1977761.0],["2009-11-19",19.8613,19.9202,19.3608,19.6356,2226907.0],["2009-11-20",19.5718,19.6847,19.2578,19.5031,1216582.0],["2009-11-23",20.2833,20.3912,19.9791,20.1263,1785940.0],["2009-11-24",19.8564,19.9349,19.4148,19.5277,3982172.0],["2009-11-25",19.7141,19.8957,19.5522,19.8957,1612578.0],["2009-11-27",19.4099,19.8172,19.3756,19.7141,876522.0],["2009-11-30",19.665,19.9791,19.4933,19.9251,1726811.0],["2009-12-01",20.1214,20.3127,20.0576,20.1508,2143072.0],["2009-12-02",20.244,20.4501,19.9398,20.1312,1887680.0],["2009-12-03",20.3569,20.4108,19.7288,19.7632,2306440.0],["2009-12-04",20.2489,20.4403,20.0134,20.4059,2502703.0],["2009-12-07",20.3225,20.5188,20.0772,20.141,1494460.0],["2009-12-08",20.1066,20.1361,19.7926,19.8319,1430473.0],["2009-12-09",19.9643,20.0968,19.6798,19.8711,1618408.0],["2009-12-10",19.8957,20.087,19.6945,19.8515,1002414.0],["2009-12-11",20.9996,21.2008,20.6169,20.8819,3721783.0],["2009-12-14",21.2155,21.3529,21.0389,21.1321,3535930.0],["2009-12-15",21.0487,21.7012,20.9996,21.608,2307828.0],["2009-12-16",21.5589,21.8239,21.3921,21.451,1723480.0],["2009-12-17",21.2695,21.3921,21.0977,21.1811,2032310.0],["2009-12-18",21.2547,21.2891,20.9211,21.1811,1593563.0],["2009-12-21",21.3136,21.3823,21.0487,21.1664,953001.0],["2009-12-22",20.9898,21.2695,20.9554,21.2253,923020.0],["2009-12-23",21.2498,21.4068,21.0634,21.3578,634177.0],["2009-12-24",21.348,21.5688,21.2449,21.4706,222635.0],["2009-12-28",21.5344,21.5786,21.2302,21.3382,836131.0],["2009-12-29",21.5246,21.5835,21.2744,21.397,934679.0],["2009-12-30",21.5442,21.8043,21.4166,21.7601,1211724.0],["2009-12-31",21.7012,21.7012,21.2204,21.2744,1263774.0],["2010-01-04",21.7896,21.7896,21.5393,21.6865,1752489.0],["2010-01-05",21.8582,22.0643,21.7405,21.9662,1526800.0],["2010-01-06",22.0103,22.4912,21.9171,22.0251,1602862.0],["2010-01-07",21.7699,22.0349,21.5884,22.0103,2216497.0],["2010-01-08",21.9564,22.3244,21.9564,22.3096,1532352.0],["2010-01-11",22.4617,22.6384,22.2508,22.393,1526800.0],["2010-01-12",22.079,22.4666,22.0545,22.2655,1122337.0],["2010-01-13",22.3047,22.501,22.0349,22.4961,920660.0],["2010-01-14",22.2017,22.4421,22.133,22.2115,1281124.0],["2010-01-15",22.0839,22.1232,21.5442,21.5884,1533046.0],["2010-01-19",20.9554,21.2498,20.8966,21.034,2212611.0],["2010-01-20",20.6562,20.9604,20.5727,20.9604,2519498.0],["2010-01-21",21.083,21.1615,20.5629,20.6022,2241620.0],["2010-01-22",20.5433,20.8868,20.3618,20.5041,2672455.0],["2010-01-25",20.9309,21.1959,20.6365,20.7346,1056684.0],["2010-01-26",20.4452,20.7248,20.2882,20.3618,910389.0],["2010-01-27",20.401,20.401,19.8711,20.2833,1128583.0],["2010-01-28",20.5531,20.6071,19.7975,20.0723,1650471.0],["2010-01-29",21.6571,21.8779,20.8132,21.0045,4848839.0],["2010-02-01",22.4127,23.4528,22.1477,23.3056,4697825.0],["2010-02-02",23.3792,23.4676,22.918,23.3645,2924932.0],["2010-02-03",22.9965,23.5264,22.9671,23.3204,2170416.0],["2010-02-04",22.7365,22.869,22.1379,22.1624,2020095.0],["2010-02-05",21.7944,21.9662,21.0977,21.8043,1373981.0],["2010-02-08",21.2695,21.7159,20.9996,21.3431,1723480.0],["2010-02-09",21.6522,21.8337,21.2547,21.6816,1403129.0],["2010-02-10",21.348,21.5295,21.1762,21.3185,1247812.0],["2010-02-11",21.4068,21.5148,21.029,21.4412,1279458.0],["2010-02-12",21.0585,21.6276,20.9653,21.5786,781028.0],["2010-02-16",21.3676,21.7061,21.2596,21.4755,1935844.0],["2010-02-17",21.9122,22.0692,21.7895,22.0054,1348026.0],["2010-02-18",21.6325,22.03,21.5344,21.9318,901367.0],["2010-02-19",21.5737,21.7994,21.5099,21.6473,1069176.0],["2010-02-22",21.8582,22.0643,21.6865,21.9122,1025316.0],["2010-02-23",21.7846,22.0741,21.5491,21.6571,738138.0],["2010-02-24",21.7552,22.1624,21.6423,22.0201,853481.0],["2010-02-25",21.505,21.8533,21.4265,21.8141,1329565.0],["2010-02-26",21.7601,22.0545,21.5638,21.8877,866667.0],["2010-03-01",21.819,22.3342,21.8092,22.3096,1116924.0],["2010-03-02",22.4814,22.9377,22.4323,22.761,2029395.0],["2010-03-03",22.8248,23.2419,22.7856,23.0652,1640894.0],["2010-03-04",23.2615,23.4676,23.1339,23.2958,1000887.0],["2010-03-05",23.5362,23.7227,23.4626,23.6393,1155371.0],["2010-03-08",23.551,23.5755,23.0358,23.1192,1539847.0],["2010-03-09",22.8886,23.1094,22.7316,22.9475,1303193.0],["2010-03-10",23.2909,23.2909,22.9377,23.1339,1301250.0],["2010-03-11",23.2468,23.4823,23.0947,23.286,1550257.0],["2010-03-12",23.8601,24.0416,23.5215,23.7129,1786356.0],["2010-03-15",23.3792,23.5117,23.0603,23.2271,1178967.0],["2010-03-16",23.3155,23.5804,23.1192,23.5657,1179106.0],["2010-03-17",23.9435,24.1005,23.8552,23.9435,1767479.0],["2010-03-18",24.2182,24.2869,23.9631,24.0661,1350524.0],["2010-03-19",24.0514,24.1986,23.8552,24.0514,1677259.0],["2010-03-22",25.7049,25.8079,25.2486,25.4841,4138738.0],["2010-03-23",25.96,26.2888,25.8079,26.2495,3011127.0],["2010-03-24",25.9698,26.3476,25.9453,26.2004,1860614.0],["2010-03-25",26.4605,26.5292,25.9355,25.9404,1133857.0],["2010-03-26",25.8079,25.96,25.4301,25.7687,1792741.0],["2010-03-29",25.3516,25.7834,25.3516,25.5283,2127110.0],["2010-03-30",25.5135,25.6607,25.2339,25.3418,1031423.0],["2010-03-31",25.4596,25.4939,25.1897,25.2829,1599254.0],["2010-04-01",25.5626,25.9257,25.5332,25.6755,1094577.0],["2010-04-05",25.6902,25.754,25.4007,25.597,1203951.0],["2010-04-06",25.6019,25.7245,25.4547,25.6656,1414094.0],["2010-04-07",25.4939,25.543,25.0523,25.2633,964382.0],["2010-04-08",25.0916,25.2682,24.9444,25.2339,1316796.0],["2010-04-09",25.6951,26.4409,25.6951,26.382,1618547.0],["2010-04-12",26.5292,26.642,26.3918,26.4703,1703354.0],["2010-04-13",26.5782,26.6077,26.2446,26.3623,1141352.0],["2010-04-14",26.4997,26.6911,26.3869,26.6911,871942.0],["2010-04-15",26.4997,26.8334,26.3673,26.7794,1498901.0],["2010-04-16",27.0885,27.2455,26.3427,26.6126,1706824.0],["2010-04-19",26.3869,26.7745,26.1563,26.5488,1622572.0],["2010-04-20",27.1817,27.6429,27.1425,27.4516,1667960.0],["2010-04-21",27.4123,27.6675,27.3338,27.6282,1508201.0],["2010-04-22",27.1523,27.6577,26.9855,27.6577,1831188.0],["2010-04-23",27.8294,28.3298,27.7999,28.3298,1274462.0],["2010-04-26",28.4525,28.6242,28.0551,28.1532,1741107.0],["2010-04-27",26.7892,26.8383,25.5234,25.6117,5178489.0],["2010-04-28",26.5684,26.6028,25.857,26.274,2935065.0],["2010-04-29",26.7451,27.2553,26.696,27.1965,2386111.0],["2010-04-30",27.2553,27.638,26.8039,26.8628,1617992.0],["2010-05-03",27.1474,27.5301,27.1474,27.4369,1079725.0],["2010-05-04",26.5635,26.696,26.1612,26.2495,2019262.0],["2010-05-05",25.1603,25.9061,24.7923,25.2633,1906696.0],["2010-05-06",24.7432,25.5332,22.447,24.2722,4041162.0],["2010-05-07",23.7178,23.9091,22.8543,23.3106,4900195.0],["2010-05-10",25.0671,25.386,24.7776,25.3762,3176299.0],["2010-05-11",24.39,24.9051,24.3164,24.6058,2893564.0],["2010-05-12",24.8414,25.646,24.8119,25.4498,2455094.0],["2010-05-13",25.2486,25.4841,25.1799,25.2388,2522412.0],["2010-05-14",24.8266,24.861,23.8012,24.1348,1419924.0],["2010-05-17",24.2477,24.5224,23.6197,24.3115,1833548.0],["2010-05-18",24.6255,24.6598,23.3547,23.3743,1784274.0],["2010-05-19",23.1535,23.286,22.2802,22.8444,2957967.0],["2010-05-20",22.0987,22.2753,21.4314,21.8484,3379364.0],["2010-05-21",22.0839,22.9818,21.7503,22.8297,2383335.0],["2010-05-24",22.6334,23.1977,22.501,22.7463,2009130.0],["2010-05-25",21.7209,22.2508,21.397,22.2262,2591951.0],["2010-05-26",22.7905,23.1781,22.4176,22.6138,2070202.0],["2010-05-27",23.3792,24.1152,23.3596,24.0956,1762066.0],["2010-05-28",23.8159,24.1986,23.1094,23.3056,1889901.0],["2010-06-01",23.4921,24.0122,23.1437,23.1486,2940617.0],["2010-06-02",23.5559,24.2624,23.443,24.2624,2665793.0],["2010-06-03",24.9542,25.1014,24.4243,24.7874,1725839.0],["2010-06-04",24.0809,24.2428,22.8543,23.1045,3582150.0],["2010-06-07",23.3253,23.3792,22.5844,22.6433,1754987.0],["2010-06-08",22.9229,23.026,22.3979,22.8395,2215526.0],["2010-06-09",23.1977,23.6393,22.658,22.7905,2167640.0],["2010-06-10",24.1054,24.2869,23.6442,24.2869,1660742.0],["2010-06-11",23.9582,24.3409,23.7767,24.2231,1451987.0],["2010-06-14",24.8119,25.3369,24.6353,24.6794,2296030.0],["2010-06-15",25.1603,25.5969,24.9542,25.5577,1672679.0],["2010-06-16",24.861,25.3713,24.8364,25.072,1717234.0],["2010-06-17",25.0916,25.1946,24.6157,25.0229,1751517.0],["2010-06-18",25.0033,25.3811,24.9444,25.2682,1405350.0],["2010-06-21",25.7294,26.1808,25.3614,25.5724,1413956.0],["2010-06-22",25.4743,25.6215,24.6157,24.7579,1281957.0],["2010-06-23",24.9885,25.1308,24.4783,24.7874,1107485.0],["2010-06-24",24.4979,24.5666,23.9876,24.1937,1157453.0],["2010-06-25",24.1986,24.4047,23.8453,24.336,2053824.0],["2010-06-28",24.4194,24.4783,24.0612,24.1692,944118.0],["2010-06-29",23.8306,23.8306,22.7169,22.9131,2372092.0],["2010-06-30",23.6049,24.2133,23.3596,23.4774,3044162.0],["2010-07-01",23.6491,23.8061,22.7414,23.3449,2352382.0],["2010-07-02",23.8503,23.9042,23.1535,23.3253,1457539.0],["2010-07-06",23.8257,23.9778,22.9769,23.3007,1573298.0],["2010-07-07",23.551,24.3654,23.5117,24.336,1725284.0],["2010-07-08",24.3605,24.5322,23.9582,24.4832,1339004.0],["2010-07-09",24.3556,24.753,24.2918,24.7089,1110261.0],["2010-07-12",24.6942,24.8021,24.1937,24.493,1508062.0],["2010-07-13",25.1799,25.7245,25.0033,25.5577,1024344.0],["2010-07-14",25.5086,25.8864,25.2535,25.7491,1460870.0],["2010-07-15",25.6607,25.7196,25.2191,25.6264,1723202.0],["2010-07-16",25.332,25.4056,24.753,24.8266,862226.0],["2010-07-19",24.964,25.0621,24.6353,24.9493,1014350.0],["2010-07-20",24.2722,25.2192,24.2379,25.1701,1148431.0],["2010-07-21",25.5234,25.8472,25.2437,25.3075,1843264.0],["2010-07-22",25.9944,26.6126,25.9502,26.5439,1391192.0],["2010-07-23",26.907,27.1719,26.5979,27.1719,2192624.0],["2010-07-26",27.8294,28.5899,27.6626,28.5408,2085470.0],["2010-07-27",28.5801,28.5899,27.8441,28.1483,1722508.0],["2010-07-28",28.0649,28.3544,27.8539,28.1189,1318322.0],["2010-07-29",28.3495,28.4967,27.692,28.2121,1346221.0],["2010-07-30",27.8588,28.32,27.8343,28.1827,1300001.0],["2010-08-02",28.9137,29.2817,28.8254,29.1885,968546.0],["2010-08-03",29.154,29.154,28.4685,28.4932,1565803.0],["2010-08-04",28.6608,28.9222,28.5277,28.8729,1040028.0],["2010-08-05",28.8088,29.1342,28.6805,29.0011,926212.0],["2010-08-06",28.7348,29.1687,28.5671,29.149,1104987.0],["2010-08-09",28.9567,29.3019,28.8236,29.1934,1158286.0],["2010-08-10",28.4537,28.7841,28.1085,28.6263,1956941.0],["2010-08-11",27.3738,27.5858,26.9645,27.2554,1740691.0],["2010-08-12",26.7228,27.2751,26.5108,27.1568,1200342.0],["2010-08-13",26.8066,27.4083,26.8066,27.0286,1274462.0],["2010-08-16",26.7179,27.4625,26.7129,27.2307,1211585.0],["2010-08-17",27.571,27.9557,27.4675,27.8028,939954.0],["2010-08-18",27.6598,27.857,27.4576,27.6943,990754.0],["2010-08-19",27.5956,27.6351,27.0088,27.0877,1081252.0],["2010-08-20",26.713,26.7672,26.5404,26.713,1065012.0],["2010-08-23",26.8609,26.9842,26.4565,26.491,1006300.0],["2010-08-24",25.9338,26.2297,25.6083,25.9289,1578156.0],["2010-08-25",25.4505,25.9831,25.3667,25.8796,1423394.0],["2010-08-26",26.1261,26.3579,25.988,26.0768,1433526.0],["2010-08-27",26.7573,27.3787,26.2494,27.3195,1737915.0],["2010-08-30",26.7228,27.0976,26.5354,26.5699,1223106.0],["2010-08-31",26.5502,27.0976,26.4664,26.6982,1430473.0],["2010-09-01",27.5907,28.1628,27.4329,27.9852,921493.0],["2010-09-02",27.9951,28.1776,27.9409,28.1381,871803.0],["2010-09-03",28.5227,28.932,28.5178,28.8581,848068.0],["2010-09-07",28.3255,28.6017,28.1973,28.2565,736889.0],["2010-09-08",28.7003,28.7594,28.2564,28.3255,1697802.0],["2010-09-09",28.863,28.8827,28.3058,28.503,1077366.0],["2010-09-10",29.1441,29.1835,28.932,29.0504,1314436.0],["2010-09-13",29.6126,29.7556,29.509,29.6816,1056823.0],["2010-09-14",29.7211,30.1747,29.6323,29.9578,1271686.0],["2010-09-15",29.7753,30.0909,29.5928,30.0071,1656994.0],["2010-09-16",29.9627,30.1057,29.8148,30.081,748826.0],["2010-09-17",30.1254,30.2684,29.9627,30.2241,666240.0],["2010-09-20",30.3769,30.5791,30.2783,30.4657,1696414.0],["2010-09-21",30.7468,30.8059,30.155,30.584,1051132.0],["2010-09-22",30.7073,30.9983,30.4164,30.5101,708296.0],["2010-09-23",30.1353,30.4607,29.9627,30.1451,987978.0],["2010-09-24",31.0229,31.3928,30.9342,31.2892,1002552.0],["2010-09-27",31.2251,31.5013,31.0032,31.2103,616133.0],["2010-09-28",31.2399,32.024,30.8306,31.955,1676982.0],["2010-09-29",32.167,32.2952,32.019,32.2064,1193819.0],["2010-09-30",32.379,32.6404,32.1275,32.2163,1400908.0],["2010-10-01",32.6256,32.6946,32.1966,32.2853,1108457.0],["2010-10-04",32.0634,32.2557,31.6788,32.0536,909418.0],["2010-10-05",32.1275,32.9215,32.1029,32.7933,1338032.0],["2010-10-06",32.6503,32.7785,32.3199,32.6108,955222.0],["2010-10-07",33.0546,33.0891,32.5467,32.7637,1303193.0],["2010-10-08",32.6256,33.8782,32.6207,33.6267,1435470.0],["2010-10-11",33.4541,33.7499,33.2568,33.5478,980622.0],["2010-10-12",33.6069,33.962,33.1828,33.7746,989644.0],["2010-10-13",33.9176,34.5192,33.8239,34.0951,976874.0],["2010-10-14",34.4058,34.5291,34.0409,34.2924,1231017.0],["2010-10-15",34.3269,34.5192,33.8535,34.2332,960357.0],["2010-10-18",33.7302,34.0803,33.7105,34.0014,724814.0],["2010-10-19",33.4639,33.7943,32.8081,33.0448,1656439.0],["2010-10-20",33.1779,34.2875,33.1533,34.0902,821141.0],["2010-10-21",34.534,34.7263,34.1445,34.2825,1239484.0],["2010-10-22",34.6179,34.6179,34.1346,34.5143,968269.0],["2010-10-25",34.894,35.2737,34.825,35.0124,1594396.0],["2010-10-26",33.9324,35.0124,33.7056,34.6672,2493403.0],["2010-10-27",34.751,35.1504,34.4601,34.9088,1283484.0],["2010-10-28",35.2589,35.3033,34.7165,35.0567,821002.0],["2010-10-29",34.9926,35.323,34.9729,35.1603,736334.0],["2010-11-01",35.2096,35.466,34.7757,34.9926,1031700.0],["2010-11-02",35.2404,36.1671,35.2404,35.8946,1101517.0],["2010-11-03",35.6072,36.2068,35.4337,36.1672,1141214.0],["2010-11-04",36.9055,37.6935,36.742,37.6638,2375840.0],["2010-11-05",37.2178,37.9314,37.1038,37.6786,2108927.0],["2010-11-08",36.9105,37.6985,36.6578,37.5002,2712152.0],["2010-11-09",37.7778,38.0404,37.4556,37.639,1765397.0],["2010-11-10",37.5696,37.5944,37.1434,37.411,2278957.0],["2010-11-11",36.6726,37.2326,36.4694,37.1186,2201368.0],["2010-11-12",36.742,36.8758,35.7905,36.182,2096574.0],["2010-11-15",36.5884,36.8709,36.4149,36.4942,1539986.0],["2010-11-16",36.0978,36.4595,35.4634,35.7112,1667266.0],["2010-11-17",36.0284,36.4694,35.8995,36.296,1317906.0],["2010-11-18",36.7668,37.1335,36.6974,36.9402,1297641.0],["2010-11-19",36.8907,37.1286,36.7717,36.965,1008521.0],["2010-11-22",37.4903,37.6638,36.8758,37.3119,2100460.0],["2010-11-23",36.6033,36.9551,36.0036,36.2415,1680590.0],["2010-11-24",36.3109,37.2277,36.3109,37.1484,1369817.0],["2010-11-26",36.3654,37.084,36.3158,37.0641,1002691.0],["2010-11-29",36.5339,36.7222,36.0234,36.6726,1572882.0],["2010-11-30",36.0482,36.7172,35.8401,36.3852,5754648.0],["2010-12-01",37.0096,37.6142,36.9551,37.5845,1564276.0],["2010-12-02",37.7133,38.8631,37.6886,38.8284,1512642.0],["2010-12-03",38.873,39.6957,38.7689,39.5767,904004.0],["2010-12-06",39.4578,39.884,39.4132,39.7204,645836.0],["2010-12-07",39.998,40.0326,39.2447,39.3289,1027259.0],["2010-12-08",39.0118,39.438,38.9424,39.3785,1536238.0],["2010-12-09",38.2436,38.8234,37.9562,38.4319,2749212.0],["2010-12-10",38.0702,38.5063,38.0008,38.4022,1289313.0],["2010-12-13",38.4171,39.0415,38.3774,38.8135,1337199.0],["2010-12-14",38.7541,39.3636,38.7441,39.0167,1184103.0],["2010-12-15",38.9424,39.1803,38.8086,38.9424,907891.0],["2010-12-16",38.9374,39.6956,38.7293,39.661,1093189.0],["2010-12-17",39.6015,39.8988,39.1505,39.7551,1114286.0],["2010-12-20",39.9335,40.3052,39.6907,40.1665,868333.0],["2010-12-21",40.548,40.6224,39.8443,40.2507,1251004.0],["2010-12-22",40.0921,40.3052,39.7948,40.1169,731754.0],["2010-12-23",39.988,40.4786,39.988,40.3845,502734.0],["2010-12-27",39.6957,39.7303,39.1158,39.2298,1065290.0],["2010-12-28",38.9771,39.0117,38.4171,38.5955,1175358.0],["2010-12-29",38.9226,39.319,38.8135,39.1604,495238.0],["2010-12-30",39.2199,39.5519,38.9622,39.3339,630707.0],["2010-12-31",39.2645,39.542,39.0861,39.1208,461926.0],["2011-01-03",40.0178,40.6323,39.9385,40.5927,1105820.0],["2011-01-04",40.7116,40.7265,39.9286,40.3746,1427836.0],["2011-01-05",39.4429,40.6372,39.2248,40.4737,1234765.0],["2011-01-06",40.4737,40.558,39.8443,39.9335,1339142.0],["2011-01-07",39.7452,39.8939,39.324,39.6461,1221162.0],["2011-01-10",39.2893,40.1714,39.096,40.0426,1542901.0],["2011-01-11",40.6075,40.781,40.3895,40.7264,1430750.0],["2011-01-12",41.1279,41.559,40.9544,41.3955,901228.0],["2011-01-13",41.2022,41.2815,40.439,40.6868,1020319.0],["2011-01-14",40.2457,40.8107,40.2011,40.8008,791438.0],["2011-01-18",40.1169,40.6323,40.0029,40.5034,1098186.0],["2011-01-19",40.3498,40.444,39.3487,39.5123,1085832.0],["2011-01-20",38.4815,38.645,37.976,38.4072,1766508.0],["2011-01-21",38.4716,38.6054,37.5993,38.1296,1769006.0],["2011-01-24",38.0503,38.4815,37.8918,38.4171,1206033.0],["2011-01-25",38.313,38.5013,38.0206,38.5013,887487.0],["2011-01-26",39.1654,39.8443,39.0712,39.765,1278764.0],["2011-01-27",39.9137,40.5035,39.775,40.102,1053076.0],["2011-01-28",39.5965,39.661,38.0355,38.3526,2015931.0],["2011-01-31",38.9374,38.9919,37.9909,38.0602,2422060.0],["2011-02-01",39.3854,39.4551,38.0852,38.7029,4187874.0],["2011-02-02",37.8062,38.1698,37.2183,37.3329,2773640.0],["2011-02-03",37.2681,37.2681,36.5309,37.0539,3321900.0],["2011-02-04",37.0539,37.2731,36.7999,36.9842,2272572.0],["2011-02-07",37.318,38.0901,37.1735,37.8211,2192762.0],["2011-02-08",38.0802,38.7278,37.9506,38.6979,1732918.0],["2011-02-09",38.5485,38.7129,37.9905,38.2495,1622572.0],["2011-02-10",37.8908,38.4139,37.861,38.3292,1271824.0],["2011-02-11",37.8909,39.0815,37.8809,38.8573,1404934.0],["2011-02-14",38.5833,39.3057,38.5783,39.0416,1348997.0],["2011-02-15",38.7378,38.8025,38.3691,38.4687,1367041.0],["2011-02-16",38.6082,38.8822,38.4488,38.6132,1270575.0],["2011-02-17",38.2346,38.3691,37.7165,37.7912,1676982.0],["2011-02-18",38.0055,38.0055,37.5471,37.7364,1212418.0],["2011-02-22",37.1336,37.2632,36.1273,36.3416,1772337.0],["2011-02-23",36.4213,36.6305,35.2257,35.5395,2676897.0],["2011-02-24",36.0277,36.2618,35.4199,35.8882,2181381.0],["2011-02-25",36.5408,37.044,36.4412,37.0141,1506396.0],["2011-02-28",37.6069,37.7464,36.9493,37.308,1553450.0],["2011-03-01",37.4973,37.5521,36.3017,36.4163,1286121.0],["2011-03-02",36.4711,37.2333,36.4412,37.0888,1172721.0],["2011-03-03",37.2233,37.6667,37.2183,37.3678,1335117.0],["2011-03-04",37.4375,37.4874,36.6604,36.9991,1038224.0],["2011-03-07",36.9145,37.1785,36.2569,36.8098,1955831.0],["2011-03-08",37.1038,37.5222,36.9045,37.2632,1090968.0],["2011-03-09",37.567,37.6816,37.1685,37.4226,1088331.0],["2011-03-10",36.9344,37.0241,36.5159,36.6006,1107485.0],["2011-03-11",36.5757,36.6305,36.1672,36.5458,1485021.0],["2011-03-14",35.9829,36.3266,35.1758,35.7039,1652414.0],["2011-03-15",33.6465,35.1908,33.507,34.9018,1710988.0],["2011-03-16",34.7424,35.2157,33.8557,34.2194,2068120.0],["2011-03-17",35.4299,35.6989,34.8919,35.0712,1203396.0],["2011-03-18",36.2618,36.2618,35.5295,35.7039,1490018.0],["2011-03-21",36.3714,36.6106,36.2618,36.5209,928433.0],["2011-03-22",36.0427,36.1074,35.2356,35.4249,1194513.0],["2011-03-23",35.6092,36.0078,35.141,35.8185,885405.0],["2011-03-24",36.1871,36.7899,35.9729,36.4462,1014767.0],["2011-03-25",36.0277,36.4312,35.7836,35.8284,1752905.0],["2011-03-28",35.8035,36.3017,35.7786,35.9729,1387306.0],["2011-03-29",35.9679,36.4312,35.6989,36.2768,664297.0],["2011-03-30",36.7202,36.8945,36.486,36.6405,1083750.0],["2011-03-31",36.7102,37.034,36.501,36.9792,910250.0],["2011-04-01",37.0091,37.3379,36.8895,37.1336,1093328.0],["2011-04-04",37.5671,37.6219,37.2432,37.3728,797684.0],["2011-04-05",37.2931,37.841,37.2383,37.6119,974515.0],["2011-04-06",37.6617,37.6966,36.9742,37.1287,765621.0],["2011-04-07",36.8049,36.9792,36.1124,36.2369,1136356.0],["2011-04-08",36.5359,36.5857,35.3701,35.5893,1348581.0],["2011-04-11",35.3651,35.4548,35.0862,35.2605,1779000.0],["2011-04-12",35.0712,35.0812,33.9454,34.3738,3159504.0],["2011-04-13",35.2506,35.2506,34.2443,34.5731,1936399.0],["2011-04-14",34.7873,34.9517,34.1795,34.6478,2501037.0],["2011-04-15",34.7574,35.2406,34.5382,35.0862,1435608.0],["2011-04-18",34.4435,34.5282,33.8955,34.4385,1749296.0],["2011-04-19",35.7089,36.1871,35.3054,36.1772,2938396.0],["2011-04-20",38.404,39.2309,38.399,38.932,2961020.0],["2011-04-21",39.4651,39.4651,38.5584,38.8573,1967351.0],["2011-04-25",38.9071,38.9071,38.1947,38.5883,2388193.0],["2011-04-26",39.0915,39.7441,39.0516,39.48,2359600.0],["2011-04-27",39.5548,39.8537,39.1712,39.7142,1353022.0],["2011-04-28",39.4751,39.6843,39.2708,39.4501,1609247.0],["2011-04-29",40.0031,40.2721,39.8487,39.9184,1239484.0],["2011-05-02",40.4465,40.4465,39.6295,39.7789,1254058.0],["2011-05-03",39.6587,39.8491,39.2781,39.5836,908168.0],["2011-05-04",39.7088,39.9943,38.9525,39.1028,1801208.0],["2011-05-05",38.5067,39.0276,38.1311,38.4065,1921825.0],["2011-05-06",38.7622,39.2831,38.4366,38.692,1294449.0],["2011-05-09",38.6319,38.9926,38.4767,38.8022,958969.0],["2011-05-10",39.248,39.7289,39.228,39.6237,1389249.0],["2011-05-11",39.1128,39.3231,38.5568,38.677,901506.0],["2011-05-12",38.672,38.7972,38.1411,38.677,1300556.0],["2011-05-13",38.8173,38.9826,38.1611,38.3264,1029480.0],["2011-05-16",38.071,38.5067,37.7955,37.8155,1346360.0],["2011-05-17",37.6853,37.9107,37.2596,37.4349,1366902.0],["2011-05-18",37.6002,37.9107,37.51,37.8456,999360.0],["2011-05-19",38.1211,38.3214,37.6953,37.8356,1531658.0],["2011-05-20",37.7454,38.1361,37.1544,37.7354,1269881.0],["2011-05-23",36.8238,37.1193,36.5533,36.8989,1045580.0],["2011-05-24",37.0642,37.1844,36.3079,36.4832,930793.0],["2011-05-25",36.4832,37.3698,36.383,37.0692,1535822.0],["2011-05-26",37.1293,37.1945,36.6285,37.0392,1192431.0],["2011-05-27",37.4499,37.8456,37.3998,37.5601,801986.0],["2011-05-31",38.3615,38.5568,38.081,38.5568,1412290.0],["2011-06-01",38.2262,38.2313,36.4882,36.5584,1331092.0],["2011-06-02",36.7787,37.3097,36.5534,36.6936,1960689.0],["2011-06-03",36.6485,37.1945,36.3981,36.7287,1583847.0],["2011-06-06",36.5333,36.8489,36.1927,36.4181,1153012.0],["2011-06-07",36.8889,36.904,36.353,36.373,1210336.0],["2011-06-08",36.2328,36.4081,35.8471,35.9273,1475583.0],["2011-06-09",36.368,36.8238,36.1677,36.4031,1548592.0],["2011-06-10",36.1627,36.2478,35.1659,35.4013,1151068.0],["2011-06-13",35.2962,35.6618,34.7602,35.0858,874024.0],["2011-06-14",35.9122,36.5283,35.8521,36.2127,1376896.0],["2011-06-15",35.2511,35.772,35.0658,35.216,990199.0],["2011-06-16",35.0357,35.8872,35.0357,35.5817,1452264.0],["2011-06-17",35.9773,36.0875,35.5165,35.9172,1116507.0],["2011-06-20",35.5817,36.343,35.5416,36.1376,898452.0],["2011-06-21",36.4532,37.495,36.4432,37.3748,1178273.0],["2011-06-22",37.0943,37.6452,37.0843,37.1093,1109567.0],["2011-06-23",36.333,37.4749,36.0024,37.4649,1674900.0],["2011-06-24",37.6002,38.1261,37.1544,37.3197,2297556.0],["2011-06-27",37.1894,38.3665,37.0041,37.9658,2138353.0],["2011-06-28",38.1261,38.8423,38.106,38.8273,1325124.0],["2011-06-29",38.9375,39.6738,38.672,39.0978,1780526.0],["2011-06-30",39.1078,39.7439,38.8874,39.2931,1389527.0],["2011-07-01",39.0777,39.6086,38.8073,39.4183,1547898.0],["2011-07-05",39.5235,39.8841,39.3482,39.6086,877632.0],["2011-07-06",39.2029,39.4283,38.7722,39.0627,1761788.0],["2011-07-07",39.6838,40.0945,39.5736,39.9542,1249616.0],["2011-07-08",36.5734,37.4048,35.5416,35.6317,6461140.0],["2011-07-11",34.9556,35.0457,34.3846,34.5148,2648998.0],["2011-07-12",34.7602,35.7119,34.64,35.211,2772808.0],["2011-07-13",35.4915,35.8621,35.201,35.3863,1600086.0],["2011-07-14",35.6718,35.8872,34.7703,34.9956,1573714.0],["2011-07-15",34.9756,35.1559,34.5449,34.7703,1101239.0],["2011-07-18",34.0841,34.5348,34.0841,34.4848,1568440.0],["2011-07-19",34.6801,34.9756,34.2694,34.7202,980067.0],["2011-07-20",35.1609,35.2561,34.7102,34.9606,1607720.0],["2011-07-21",34.8754,34.9506,33.3628,34.1592,3071366.0],["2011-07-22",34.6851,34.7252,34.1141,34.615,1440744.0],["2011-07-25",34.605,34.6701,34.1842,34.2393,1609941.0],["2011-07-26",34.1692,34.1892,33.0974,33.443,1803706.0],["2011-07-27",33.6533,33.6633,32.922,33.2126,3329257.0],["2011-07-28",32.9221,33.463,32.867,33.1925,2380836.0],["2011-07-29",32.7518,33.3879,32.2809,33.1374,1717234.0],["2011-08-01",33.3979,33.8386,32.296,32.6265,1665045.0],["2011-08-02",31.3443,31.9704,30.7333,30.7383,1890595.0],["2011-08-03",30.9336,31.2892,29.7816,30.7533,2243563.0],["2011-08-04",29.436,29.6814,28.1638,28.1889,3529545.0],["2011-08-05",29.1455,29.1455,27.0218,27.9584,3636560.0],["2011-08-08",25.7396,26.8014,24.9482,25.1235,3259579.0],["2011-08-09",27.0218,27.6128,25.7396,27.6078,2438577.0],["2011-08-10",26.7914,27.117,25.8548,25.8748,1725562.0],["2011-08-11",26.0602,27.8032,26.0051,27.3875,1498346.0],["2011-08-12",27.2572,28.0887,27.137,27.8583,1634925.0],["2011-08-15",28.4092,28.6697,27.8583,28.1338,1343723.0],["2011-08-16",27.6995,28.0429,27.1037,27.2805,1804400.0],["2011-08-17",27.8308,28.159,27.0785,27.5127,1516390.0],["2011-08-18",26.407,26.4776,25.2457,25.5436,1858810.0],["2011-08-19",25.0083,25.7708,24.5438,24.7003,1440466.0],["2011-08-22",25.5335,25.695,24.5186,24.7054,1585374.0],["2011-08-23",25.074,25.9222,24.7104,25.9172,1331231.0],["2011-08-24",26.1242,27.1391,25.7203,27.0684,1956802.0],["2011-08-25",27.0532,27.3259,25.8616,25.9778,1427419.0],["2011-08-26",25.7152,26.826,25.4426,26.5635,1053770.0],["2011-08-29",26.826,27.6288,26.826,27.6086,1845901.0],["2011-08-30",27.2552,27.8813,27.0028,27.6591,1558308.0],["2011-08-31",28.1237,28.6841,27.7753,28.1842,1377035.0],["2011-09-01",28.0782,28.6286,27.7551,27.7753,1807731.0],["2011-09-02",26.9573,27.3158,26.6291,26.9523,1300556.0],["2011-09-06",25.5183,26.311,25.2911,26.0485,2144876.0],["2011-09-07",26.7352,27.538,26.5938,27.4875,1504037.0],["2011-09-08",26.6392,27.1744,26.3767,26.5231,1855201.0],["2011-09-09",25.8566,26.2959,25.276,25.5133,1850482.0],["2011-09-12",24.463,25.1548,24.3974,25.1043,2203728.0],["2011-09-13",25.3466,25.695,24.872,25.4981,2549478.0],["2011-09-14",25.6142,26.5584,25.1396,26.1646,1439356.0],["2011-09-15",26.72,27.1896,26.4473,27.028,1493072.0],["2011-09-16",26.9573,27.1643,26.5281,27.0028,1185491.0],["2011-09-19",26.1494,26.6695,25.9929,26.518,1314852.0],["2011-09-20",26.8816,27.1694,26.4473,26.5029,1545260.0],["2011-09-21",26.3969,26.4372,24.8367,24.8367,1455318.0],["2011-09-22",24.0288,24.3823,23.6451,24.0945,2117949.0],["2011-09-23",23.1856,24.3217,23.1856,24.0844,1469198.0],["2011-09-26",24.15,24.9679,23.6047,24.8266,1170223.0],["2011-09-27",25.5738,26.5281,25.4577,25.7102,1742495.0],["2011-09-28",25.791,26.0283,24.4024,24.4883,1891844.0],["2011-09-29",25.3163,25.7455,24.665,25.3416,1702243.0],["2011-09-30",24.6297,25.1043,24.2459,24.4883,1350524.0],["2011-10-03",23.9733,24.7155,23.2361,23.2967,1465312.0],["2011-10-04",22.7463,24.968,22.408,24.9629,2351411.0],["2011-10-05",24.7761,25.2356,24.2661,25.1346,2376534.0],["2011-10-06",25.2053,26.1848,25.0437,26.109,1518056.0],["2011-10-07",26.3666,26.7957,25.5839,25.8869,1093466.0],["2011-10-10",26.7049,27.4218,26.6847,27.4168,864446.0],["2011-10-11",27.235,28.1388,27.2249,27.9772,1877548.0],["2011-10-12",28.4821,28.5983,27.8914,28.1035,1268632.0],["2011-10-13",28.3812,28.5023,27.7197,28.3559,1341502.0],["2011-10-14",28.8255,28.9719,28.2903,28.7447,436804.0],["2011-10-17",28.5478,28.7043,28.2095,28.3408,649445.0],["2011-10-18",28.6387,29.5223,28.1489,29.3355,1313048.0],["2011-10-19",28.1641,28.3458,27.6743,27.8712,1926405.0],["2011-10-20",27.7601,27.7702,26.6594,27.649,1795656.0],["2011-10-21",27.9267,28.5175,27.7652,28.265,1323874.0],["2011-10-24",28.6437,29.8252,28.5478,29.805,1200620.0],["2011-10-25",28.9265,28.9517,27.6288,28.154,2377922.0],["2011-10-26",28.6033,28.982,28.0681,28.7346,1946670.0],["2011-10-27",30.1786,30.3049,29.7899,29.9868,1410347.0],["2011-10-28",30.0726,30.5321,29.9514,30.3907,1336783.0],["2011-10-31",29.6384,29.8202,29.1234,29.1688,1302222.0],["2011-11-01",27.3612,28.0429,27.235,27.5935,1415066.0],["2011-11-02",27.8157,28.4014,27.3663,28.0984,1323319.0],["2011-11-03",28.462,29.3355,28.1035,29.1739,1160923.0],["2011-11-04",28.5629,28.775,28.0883,28.5528,1131775.0],["2011-11-07",28.2549,28.4519,27.7147,28.3711,938149.0],["2011-11-08",28.4064,28.6286,27.8611,28.5377,904698.0],["2011-11-09",27.3663,27.6591,27.0533,27.2451,1473917.0],["2011-11-10",27.7904,27.9419,27.3663,27.6238,1031562.0],["2011-11-11",28.1237,28.6639,28.0833,28.3256,528689.0],["2011-11-14",28.3155,28.5882,27.9368,28.2044,640562.0],["2011-11-15",27.7005,28.3877,27.4766,27.6293,2618046.0],["2011-11-16",27.4562,27.5834,26.8912,26.9268,1294032.0],["2011-11-17",27.3697,27.3697,26.4127,26.5298,1590926.0],["2011-11-18",26.5756,26.6061,25.8783,25.9444,948004.0],["2011-11-21",25.2471,25.6034,25.1046,25.4049,846680.0],["2011-11-22",25.2929,25.41,24.9417,25.0078,790327.0],["2011-11-23",24.9009,25.0384,24.5548,24.6312,760346.0],["2011-11-25",24.3105,24.6312,24.2647,24.3054,418482.0],["2011-11-28",25.4303,25.7612,25.1605,25.4863,836270.0],["2011-11-29",25.6696,25.9699,25.2929,25.4049,664297.0],["2011-11-30",26.4942,27.2424,26.4891,27.1202,1050994.0],["2011-12-01",27.161,27.4511,26.6214,26.7588,724397.0],["2011-12-02",27.7514,27.9856,27.5173,27.558,1207144.0],["2011-12-05",28.235,28.5862,28.0059,28.1943,1009770.0],["2011-12-06",28.0518,28.347,27.8125,28.1077,604890.0],["2011-12-07",27.5529,28.2197,27.446,28.0721,689558.0],["2011-12-08",27.4969,27.726,26.9116,26.993,800737.0],["2011-12-09",27.5173,27.9092,27.4002,27.5529,1134829.0],["2011-12-12",26.9014,26.9777,26.2396,26.657,976042.0],["2011-12-13",26.8861,27.0235,25.3336,25.5881,909001.0],["2011-12-14",25.5983,25.7001,24.962,25.0638,966742.0],["2011-12-15",25.354,25.4558,25.0536,25.1351,884156.0],["2011-12-16",25.3692,25.4965,24.845,24.9671,883878.0],["2011-12-19",25.1911,25.2725,24.4072,24.5497,1016571.0],["2011-12-20",25.7663,26.3415,25.695,26.2193,1390360.0],["2011-12-21",26.316,26.7385,25.9902,26.6418,958553.0],["2011-12-22",26.6469,26.9014,26.484,26.6825,794908.0],["2011-12-23",26.8097,27.1202,26.7079,27.0541,283985.0],["2011-12-27",26.993,27.0439,26.8556,26.8963,318824.0],["2011-12-28",26.6672,26.7996,26.4178,26.4891,524664.0],["2011-12-29",26.7589,27.1457,26.6927,26.9675,333120.0],["2011-12-30",27.2628,27.7056,27.217,27.2271,782138.0],["2012-01-03",28.3317,28.6524,28.0517,28.1281,967714.0],["2012-01-04",28.3419,28.5964,28.1434,28.2655,1185630.0],["2012-01-05",28.0466,28.6778,27.955,28.6422,675678.0],["2012-01-06",28.6829,28.8814,28.5048,28.7542,643477.0],["2012-01-09",28.9527,29.0138,28.6066,28.688,673319.0],["2012-01-10",29.3599,30.0318,29.3345,29.93,984647.0],["2012-01-11",29.9402,29.9402,29.5075,29.7722,720233.0],["2012-01-12",30.0216,30.0522,29.3243,29.8333,809343.0],["2012-01-13",29.5788,29.7366,29.1003,29.645,549926.0],["2012-01-17",30.6783,31.1516,30.0827,30.1591,1070703.0],["2012-01-18",30.663,31.3552,30.5917,31.2891,1167863.0],["2012-01-19",31.4927,31.5894,31.0855,31.3196,977430.0],["2012-01-20",31.3349,31.9762,31.3298,31.9711,922604.0],["2012-01-23",31.8795,32.7856,31.8744,32.4954,1121504.0],["2012-01-24",31.6555,32.4394,31.6199,32.3936,725369.0],["2012-01-25",31.7879,32.5056,31.737,32.47,917190.0],["2012-01-26",32.8467,33.0808,32.3784,32.5362,772144.0],["2012-01-27",32.2155,32.5158,32.1493,32.302,399883.0],["2012-01-30",31.6861,32.4903,31.6403,32.414,642366.0],["2012-01-31",32.8314,33.035,31.9915,32.1137,1372038.0],["2012-02-01",33.3455,33.5949,32.3325,33.0401,2224825.0],["2012-02-02",33.0095,33.0095,32.2104,32.755,2222049.0],["2012-02-03",33.0604,33.9461,32.9892,33.656,1639783.0],["2012-02-06",33.3506,33.7679,33.3455,33.4829,809898.0],["2012-02-07",33.4015,33.4371,32.9841,33.1877,1251837.0],["2012-02-08",33.208,33.6051,33.1826,33.4269,841822.0],["2012-02-09",33.2386,33.5847,33.1775,33.5542,1207699.0],["2012-02-10",32.7957,33.2946,32.6634,33.2946,1202980.0],["2012-02-13",33.8174,33.8891,33.2843,33.4432,1128722.0],["2012-02-14",33.1818,33.4893,33.1767,33.433,1092495.0],["2012-02-15",33.8481,34.0121,33.4073,33.4688,967991.0],["2012-02-16",33.2843,34.7399,33.2843,34.5349,791438.0],["2012-02-17",34.9501,35.0167,34.4222,34.6938,1082779.0],["2012-02-21",35.3447,35.4729,34.7451,34.8219,1567191.0],["2012-02-22",34.6272,34.6631,34.3248,34.3402,827109.0],["2012-02-23",33.9814,34.3709,33.6841,34.2018,816005.0],["2012-02-24",34.8271,35.3499,34.6938,34.9603,845292.0],["2012-02-27",34.3197,34.7143,33.8481,34.6374,852371.0],["2012-02-28",34.54,34.8168,34.2069,34.3863,594064.0],["2012-02-29",34.6374,34.8681,34.0993,34.1351,525219.0],["2012-03-01",34.1608,35.1192,34.13,34.8681,868888.0],["2012-03-02",34.9706,35.2269,34.5349,34.7502,777835.0],["2012-03-05",34.4068,34.4734,33.9148,33.966,977152.0],["2012-03-06",32.7154,32.8999,32.4643,32.7718,951474.0],["2012-03-07",32.8179,33.1049,32.6129,32.6949,716208.0],["2012-03-08",33.3663,33.8327,33.3253,33.5611,744801.0],["2012-03-09",33.4535,34.0736,33.4073,33.8891,873330.0],["2012-03-12",33.9711,34.0224,33.4996,33.5816,909140.0],["2012-03-13",34.1198,35.0167,34.0839,34.9808,1108318.0],["2012-03-14",35.2525,35.3345,34.945,35.1397,512866.0],["2012-03-15",35.068,35.4011,34.9091,35.3909,779084.0],["2012-03-16",35.5805,35.6779,35.2422,35.3089,403769.0],["2012-03-19",35.2115,35.4985,34.9603,35.3191,500790.0],["2012-03-20",34.0788,34.3504,33.5713,34.1813,1419785.0],["2012-03-21",34.2377,34.3402,33.9301,33.9609,958830.0],["2012-03-22",33.6482,33.925,33.5508,33.8584,897203.0],["2012-03-23",33.7302,34.1095,33.4278,34.0788,453321.0],["2012-03-26",34.499,34.8476,34.294,34.5759,716347.0],["2012-03-27",34.6579,34.7963,34.4222,34.4427,437220.0],["2012-03-28",34.5811,34.6426,33.5303,33.884,589761.0],["2012-03-29",33.6175,33.9148,33.3356,33.843,430002.0],["2012-03-30",34.4427,34.5247,33.966,34.3658,1197983.0],["2012-04-02",34.5452,35.2422,34.4786,35.1807,961190.0],["2012-04-03",35.3652,35.6061,34.8681,35.0423,790327.0],["2012-04-04",34.3043,34.3965,33.7969,34.0788,895399.0],["2012-04-05",33.9045,34.171,33.7354,34.1147,565749.0],["2012-04-09",33.3304,33.3407,32.8897,33.1664,577547.0],["2012-04-10",32.9768,33.2485,32.413,32.4643,1416870.0],["2012-04-11",33.0588,33.0793,32.6437,32.741,693306.0],["2012-04-12",33.0537,33.4073,32.8845,33.2228,723842.0],["2012-04-13",32.8743,33.1716,32.5565,32.6283,819059.0],["2012-04-16",32.9307,33.1562,32.5411,32.8589,547150.0],["2012-04-17",33.3766,33.6841,33.2279,33.5252,825444.0],["2012-04-18",33.2741,33.4842,33.1716,33.3305,474141.0],["2012-04-19",33.7148,33.802,32.9717,33.0793,1027953.0],["2012-04-20",33.7917,33.9404,33.5508,33.7149,1663657.0],["2012-04-23",32.7154,32.7923,32.2439,32.6129,1440883.0],["2012-04-24",32.6078,32.7103,32.29,32.5821,873330.0],["2012-04-25",33.3817,33.597,33.0281,33.4586,929405.0],["2012-04-26",33.6841,34.13,33.4637,34.0121,836131.0],["2012-04-27",34.5247,34.6221,33.2485,33.474,1796766.0],["2012-04-30",33.2638,33.3663,32.0542,32.1567,1280708.0],["2012-05-01",32.1721,32.9204,32.1362,32.741,1063902.0],["2012-05-02",32.7974,32.9717,32.6283,32.7667,1189655.0],["2012-05-03",32.9409,32.9409,31.8492,31.9158,1168696.0],["2012-05-04",31.5109,31.5929,30.7985,30.8908,1246146.0],["2012-05-07",30.7934,31.1727,30.7575,31.106,826554.0],["2012-05-08",30.8293,31.3264,30.6037,31.2239,1383836.0],["2012-05-09",30.491,31.2342,30.4602,30.696,1089996.0],["2012-05-10",30.9318,31.0906,30.5986,30.6652,756738.0],["2012-05-11",30.4859,31.2701,30.4602,30.5166,813368.0],["2012-05-14",30.1322,30.5986,30.0348,30.3526,718984.0],["2012-05-15",30.0092,30.4756,29.8913,29.9784,1022678.0],["2012-05-16",29.9938,30.368,29.7273,29.7273,679842.0],["2012-05-17",29.7324,29.8196,29.0918,29.1225,848068.0],["2012-05-18",28.9175,29.0559,28.1897,28.2973,1323458.0],["2012-05-21",28.8039,29.1968,28.7471,28.9538,1319710.0],["2012-05-22",29.4604,29.874,29.2692,29.5742,1450182.0],["2012-05-23",29.2898,29.9153,29.2381,29.8326,935512.0],["2012-05-24",29.9257,29.9412,29.4553,29.6775,437081.0],["2012-05-25",29.4656,29.7603,29.4087,29.5483,1064457.0],["2012-05-29",30.7941,30.8665,30.2152,30.6029,1481690.0],["2012-05-30",30.1014,30.1014,29.6931,29.7086,874995.0],["2012-05-31",29.8275,30.0084,29.4139,29.8843,1678092.0],["2012-06-01",29.0831,29.1916,28.3335,28.3335,958414.0],["2012-06-04",28.5403,28.5661,27.8889,28.3955,1290146.0],["2012-06-05",28.0233,28.5661,28.0233,28.4989,648890.0],["2012-06-06",28.8298,29.631,28.7419,29.4087,996306.0],["2012-06-07",29.967,30.1686,29.3519,29.4294,845014.0],["2012-06-08",28.9694,29.6517,28.8246,29.5948,722176.0],["2012-06-11",29.8947,29.9567,28.2456,28.2818,2255084.0],["2012-06-12",28.3438,28.5299,27.8424,28.1422,2585844.0],["2012-06-13",27.5064,27.8993,27.0722,27.1652,1864778.0],["2012-06-14",26.9998,27.2066,26.7362,26.9895,1362877.0],["2012-06-15",27.2376,27.4702,27.1497,27.2789,1375230.0],["2012-06-18",27.1962,27.7183,27.1549,27.5529,1219219.0],["2012-06-19",28.1888,28.8453,28.0957,28.5454,1460731.0],["2012-06-20",29.0055,29.1761,28.6385,28.7367,1485854.0],["2012-06-21",28.928,29.0831,28.1164,28.1474,1378145.0],["2012-06-22",28.3904,28.4627,27.677,27.8889,8955654.0],["2012-06-25",27.372,27.3978,26.9119,26.9998,1145655.0],["2012-06-26",26.9998,27.0722,26.5242,26.824,1365792.0],["2012-06-27",26.9274,27.2169,26.8137,27.1497,825027.0],["2012-06-28",26.7517,27.2996,26.731,27.2221,1185352.0],["2012-06-29",28.1991,28.3594,27.7132,28.256,1337754.0],["2012-07-02",28.4007,28.4679,27.9251,28.2249,1042804.0],["2012-07-03",28.2663,29.2175,28.256,29.1761,885405.0],["2012-07-05",29.0779,29.5018,28.9745,28.9952,1411735.0],["2012-07-06",28.6075,28.685,28.044,28.2301,1350524.0],["2012-07-09",27.9096,28.075,27.7752,27.9561,749381.0],["2012-07-10",28.4214,28.5196,27.5839,27.7752,739110.0],["2012-07-11",27.7235,28.1164,27.5322,27.708,951196.0],["2012-07-12",27.4237,27.5374,26.9688,27.372,632928.0],["2012-07-13",27.2686,27.982,27.2686,27.9303,507453.0],["2012-07-16",27.8321,27.8424,27.5529,27.6408,674013.0],["2012-07-17",27.8631,28.1526,27.6253,28.1474,729394.0],["2012-07-18",27.8631,28.9435,27.8372,28.897,1650054.0],["2012-07-19",29.1606,29.4036,28.8608,29.2795,1413956.0],["2012-07-20",28.38,29.0934,28.3542,28.6798,1777056.0],["2012-07-23",28.0337,28.2715,27.5736,28.044,1102766.0],["2012-07-24",27.8579,27.8993,26.6896,26.8499,1654080.0],["2012-07-25",27.1394,27.1807,26.7258,26.8395,1402713.0],["2012-07-26",27.4495,27.8786,27.3255,27.7442,1258361.0],["2012-07-27",28.0337,29.2175,28.0285,28.9848,1167030.0],["2012-07-30",29.1348,29.6362,29.0417,29.1554,1764564.0],["2012-07-31",29.1813,29.6,29.1348,29.2433,898452.0],["2012-08-01",29.4346,29.4966,28.5558,28.6075,816283.0],["2012-08-02",28.5558,28.9332,27.6511,28.0647,986452.0],["2012-08-03",28.7884,29.264,28.7522,29.2485,552008.0],["2012-08-06",29.6155,29.7913,29.3984,29.6207,510784.0],["2012-08-07",29.9722,30.7528,29.9619,30.3496,1011574.0],["2012-08-08",30.303,30.608,30.21,30.4943,567970.0],["2012-08-09",30.6856,31.0164,30.5925,30.9389,636537.0],["2012-08-10",30.7373,31.187,30.7373,31.156,756460.0],["2012-08-13",31.0991,31.1405,30.8355,31.1302,531465.0],["2012-08-14",31.1353,31.2646,30.9182,31.0423,596285.0],["2012-08-15",31.0423,31.3421,31.0113,31.2594,394608.0],["2012-08-16",31.2232,32.1537,31.1974,31.9211,589484.0],["2012-08-17",32.0813,32.3398,32.0245,32.3139,550203.0],["2012-08-20",31.9441,32.0327,31.6264,31.9077,675123.0],["2012-08-21",31.991,32.1004,31.6681,31.7202,430974.0],["2012-08-22",31.5274,31.8973,31.4389,31.8295,567970.0],["2012-08-23",31.8035,31.9181,31.4858,31.616,437081.0],["2012-08-24",31.59,31.6993,31.3556,31.5691,476223.0],["2012-08-27",31.5952,31.616,31.2358,31.2983,549370.0],["2012-08-28",31.366,31.5587,31.1889,31.1993,544374.0],["2012-08-29",31.2826,31.4285,31.0795,31.1264,1006855.0],["2012-08-30",31.0222,31.1055,30.5743,30.642,920244.0],["2012-08-31",31.0691,31.0847,30.5691,30.8816,1358297.0],["2012-09-04",30.8087,30.8347,30.2045,30.5274,590178.0],["2012-09-05",30.5795,30.6472,30.3972,30.4701,390583.0],["2012-09-06",30.8139,31.5014,30.8139,31.3712,696082.0],["2012-09-07",31.892,32.6265,31.7618,32.4389,614329.0],["2012-09-10",32.2098,32.4702,32.2098,32.2827,479276.0],["2012-09-11",32.2931,32.6681,32.2931,32.5223,325625.0],["2012-09-12",33.2098,33.4025,32.6369,32.8088,632234.0],["2012-09-13",32.5431,33.2359,32.3192,32.8817,701634.0],["2012-09-14",33.9807,34.6578,33.8921,34.6005,1580932.0],["2012-09-17",34.5484,34.7099,34.0536,34.163,968130.0],["2012-09-18",34.0432,34.0692,33.6942,33.788,361574.0],["2012-09-19",33.8661,34.262,33.7671,34.0901,471920.0],["2012-09-20",33.6265,33.7567,33.2567,33.5484,697054.0],["2012-09-21",33.7255,33.8192,33.1942,33.2515,684978.0],["2012-09-24",33.3817,33.5484,33.2932,33.3452,498153.0],["2012-09-25",33.3557,33.4025,32.4233,32.4754,784775.0],["2012-09-26",32.4337,32.5587,32.0014,32.2671,822390.0],["2012-09-27",32.6577,32.6681,32.215,32.4233,620297.0],["2012-09-28",32.4233,32.4441,32.0118,32.2775,549093.0],["2012-10-01",32.5796,33.4911,32.5327,33.0796,1024899.0],["2012-10-02",33.6838,33.8401,33.3713,33.59,938566.0],["2012-10-03",33.4025,33.6161,33.1942,33.2411,504399.0],["2012-10-04",33.6005,34.0849,33.5588,33.9703,374621.0],["2012-10-05",33.9651,34.0849,33.215,33.4859,967714.0],["2012-10-08",33.0692,33.3557,33.0327,33.1577,518140.0],["2012-10-09",33.0536,33.1421,32.2827,32.4806,796712.0],["2012-10-10",32.3869,32.4702,31.6056,31.6837,810870.0],["2012-10-11",32.2827,32.4702,31.8868,32.0483,676511.0],["2012-10-12",32.1369,32.465,31.7723,31.9806,607389.0],["2012-10-15",32.4077,32.465,31.9806,32.241,512588.0],["2012-10-16",32.2462,32.491,32.0848,32.4442,397662.0],["2012-10-17",32.2879,32.564,32.1837,32.4754,362268.0],["2012-10-18",32.5275,33.3088,32.3921,33.1473,861115.0],["2012-10-19",33.064,33.3505,32.5275,32.616,576159.0],["2012-10-22",32.7358,33.1577,32.5171,33.1369,636814.0],["2012-10-23",30.642,30.7514,29.5794,29.7253,4459922.0],["2012-10-24",30.0795,30.1055,29.6211,29.7513,1332896.0],["2012-10-25",29.9753,29.9909,29.3346,29.4857,788662.0],["2012-10-26",29.642,29.7722,29.0117,29.1628,738971.0],["2012-10-31",30.017,30.3347,29.8659,30.0013,1309439.0],["2012-11-01",30.3399,30.6993,30.1784,30.5274,811147.0],["2012-11-02",30.7201,30.8764,30.0534,30.1055,420564.0],["2012-11-05",30.2513,30.2774,29.9024,30.1211,715792.0],["2012-11-06",30.4545,30.7878,30.3503,30.6472,643754.0],["2012-11-07",30.3712,30.3712,29.9128,29.9753,777141.0],["2012-11-08",30.2305,30.3139,29.3242,29.3555,1131636.0],["2012-11-09",29.5274,29.9597,29.4284,29.5169,1134412.0],["2012-11-12",29.8659,29.8711,29.5586,29.668,721482.0],["2012-11-13",29.5794,29.7461,29.1523,29.1732,926629.0],["2012-11-14",29.4284,29.444,28.6211,28.7304,1580793.0],["2012-11-15",29.0169,29.3659,28.6419,28.7565,1226298.0],["2012-11-16",29.0169,29.043,28.5013,28.8242,1192292.0],["2012-11-19",29.2973,30.0646,29.2815,29.9175,975070.0],["2012-11-20",30.0384,30.2749,29.9017,30.1855,1071814.0],["2012-11-21",30.4956,30.6533,30.359,30.5377,623351.0],["2012-11-23",31.4259,31.5363,31.1631,31.3366,585320.0],["2012-11-26",31.1684,31.3892,31.0002,31.0843,687199.0],["2012-11-27",31.1999,31.5048,31.1526,31.4365,1392442.0],["2012-11-28",31.1211,31.4049,30.7532,31.3261,795185.0],["2012-11-29",31.5521,31.7361,31.3629,31.6309,643893.0],["2012-11-30",31.8622,32.0146,31.4943,31.7256,784220.0],["2012-12-03",31.9358,31.9884,31.2472,31.3681,688726.0],["2012-12-04",31.7098,32.0304,31.6414,32.0251,757987.0],["2012-12-05",31.962,32.1302,31.7939,31.9147,632234.0],["2012-12-06",32.0724,32.2564,31.9148,32.2459,777696.0],["2012-12-07",32.1828,32.3352,32.0199,32.2406,730921.0],["2012-12-10",32.3931,32.5402,32.2669,32.4246,476500.0],["2012-12-11",32.7978,32.9239,32.5245,32.6664,634038.0],["2012-12-12",33.0396,33.3234,32.945,33.1605,744384.0],["2012-12-13",32.8714,33.0764,32.2774,32.5035,700246.0],["2012-12-14",32.6506,32.9082,32.5718,32.6559,550897.0],["2012-12-17",32.945,33.1289,32.7925,33.1131,497320.0],["2012-12-18",33.397,34.1065,33.3549,34.1065,749104.0],["2012-12-19",34.2747,34.5954,34.2432,34.2485,699830.0],["2012-12-20",34.28,34.669,34.1486,34.6269,691085.0],["2012-12-21",34.0225,34.669,33.9804,34.6269,919134.0],["2012-12-24",34.4272,34.6637,34.2695,34.6637,215973.0],["2012-12-26",34.69,34.937,34.2905,34.5796,422646.0],["2012-12-27",34.5796,34.9423,34.2537,34.8792,632095.0],["2012-12-28",34.6374,35.0526,34.5691,34.6532,468866.0],["2012-12-31",34.5953,35.5204,34.5586,35.4205,444160.0],["2013-01-02",35.8463,36.0986,35.6623,36.0881,607528.0],["2013-01-03",35.8936,36.2247,35.778,35.9777,546317.0],["2013-01-04",35.5888,35.6623,35.142,35.3049,1442271.0],["2013-01-07",35.163,35.2839,34.937,35.0631,874162.0],["2013-01-08",34.9212,34.9475,34.4219,34.4429,954528.0],["2013-01-09",34.7162,34.8266,34.4797,34.5848,1234765.0],["2013-01-10",35.0894,35.0999,34.4482,34.5743,1043776.0],["2013-01-11",34.8003,34.9107,33.9857,34.3273,1806621.0],["2013-01-14",34.6111,34.6689,34.3063,34.3956,991032.0],["2013-01-15",34.4902,34.6006,34.3063,34.5323,1261553.0],["2013-01-16",34.6059,34.6584,34.0592,34.2064,1220607.0],["2013-01-17",34.485,34.7005,34.2747,34.6269,819198.0],["2013-01-18",34.6322,34.6637,34.2379,34.3378,885960.0],["2013-01-22",34.5533,34.5954,34.2169,34.322,1242260.0],["2013-01-23",34.3273,34.3799,33.9857,34.054,1315269.0],["2013-01-24",34.732,34.8319,34.3063,34.5323,2041054.0],["2013-01-25",35.1367,35.1683,34.8897,35.0001,1636313.0],["2013-01-28",35.3417,35.3838,34.9055,35.1367,1094160.0],["2013-01-29",35.2997,35.9304,35.2471,35.8673,1725978.0],["2013-01-30",35.8883,36.209,35.41,35.4889,1823832.0],["2013-01-31",34.7057,35.0369,34.2327,34.5848,2259248.0],["2013-02-01",34.5481,34.9738,34.4745,34.9317,982149.0],["2013-02-04",34.2958,34.3063,33.9226,34.1696,1208393.0],["2013-02-05",34.2485,34.527,34.2327,34.3956,675817.0],["2013-02-06",34.4166,34.5638,34.3063,34.4219,618770.0],["2013-02-07",34.1749,34.2853,33.6755,34.1433,882490.0],["2013-02-08",34.3273,34.6479,34.3273,34.6479,401132.0],["2013-02-11",34.6216,34.9002,34.5954,34.8792,512727.0],["2013-02-12",35.0264,35.4206,35.0264,35.3049,573799.0],["2013-02-13",35.9724,36.1774,35.5625,35.6834,1201869.0],["2013-02-14",35.5625,35.6728,35.3154,35.6308,280792.0],["2013-02-15",35.4731,36.2247,35.4258,35.4363,546733.0],["2013-02-19",36.1247,36.6754,35.9394,36.6331,1314991.0],["2013-02-20",36.7602,36.9455,36.0665,36.1671,592398.0],["2013-02-21",35.7011,35.8864,35.0974,35.4522,734530.0],["2013-02-22",35.5105,35.5581,35.018,35.0551,597950.0],["2013-02-25",35.2616,35.3198,33.9589,33.9589,959663.0],["2013-02-26",34.2872,34.2872,33.8848,33.9907,892484.0],["2013-02-27",33.9272,34.6102,33.853,34.5573,763955.0],["2013-02-28",34.6738,34.8803,34.4673,34.5149,553118.0],["2013-03-01",34.5785,34.9015,34.2766,34.9015,608638.0],["2013-03-04",34.642,34.7956,34.4196,34.6579,581294.0],["2013-03-05",35.341,35.341,35.0286,35.1822,670682.0],["2013-03-06",35.6217,35.7435,35.2775,35.6375,467478.0],["2013-03-07",36.273,36.3577,35.8811,36.0135,774088.0],["2013-03-08",36.183,36.8767,35.7593,36.5113,822806.0],["2013-03-11",36.2942,36.7337,36.1512,36.6119,456513.0],["2013-03-12",36.9667,37.0143,36.4742,36.6172,328401.0],["2013-03-13",36.4477,36.5377,36.2253,36.4742,507314.0],["2013-03-14",36.2518,36.5907,36.1883,36.5907,431529.0],["2013-03-15",36.8131,36.9349,36.5007,36.8449,480526.0],["2013-03-18",36.1724,36.6119,35.9923,36.4372,579768.0],["2013-03-19",36.5007,36.5589,35.8546,36.3206,504677.0],["2013-03-20",36.4901,36.7919,36.2942,36.6172,514393.0],["2013-03-21",36.3153,36.5695,36.0982,36.1353,455403.0],["2013-03-22",36.2253,36.3312,35.8864,36.0506,679426.0],["2013-03-25",36.1406,36.2412,35.7276,35.7911,491768.0],["2013-03-26",35.9023,36.4001,35.8229,36.3312,339366.0],["2013-03-27",36.0135,36.6437,35.8282,36.4636,538128.0],["2013-03-28",36.6119,37.0885,36.183,36.6119,930793.0],["2013-04-01",36.5166,36.6225,35.7276,35.9447,783248.0],["2013-04-02",36.4265,36.5854,36.1936,36.3153,550064.0],["2013-04-03",36.5748,36.7178,36.1406,36.3418,860144.0],["2013-04-04",36.0824,36.2571,35.7487,35.897,580462.0],["2013-04-05",35.4204,36.3048,35.2775,36.0029,959524.0],["2013-04-08",35.6905,35.8599,35.4204,35.754,490103.0],["2013-04-09",35.6534,35.9923,35.3463,35.8335,1112760.0],["2013-04-10",36.0771,36.9508,35.9976,36.9508,634455.0],["2013-04-11",36.8714,37.7027,36.8184,37.5809,926074.0],["2013-04-12",37.242,37.4644,37.1679,37.4009,874024.0],["2013-04-15",36.829,36.8714,35.8229,36.0982,1301666.0],["2013-04-16",36.31,36.6013,36.2306,36.6013,493850.0],["2013-04-17",36.0506,36.0824,35.3728,35.7223,1213945.0],["2013-04-18",35.5846,35.5846,34.9333,35.198,856674.0],["2013-04-19",35.4893,35.6376,35.161,35.6217,1178828.0],["2013-04-22",35.394,36.5325,35.2987,36.1141,999360.0],["2013-04-23",35.7223,35.95,35.4787,35.8917,1509311.0],["2013-04-24",35.6534,36.6754,35.6005,36.6542,1582736.0],["2013-04-25",36.6807,37.6921,36.6225,37.5756,2301720.0],["2013-04-26",39.6938,40.2921,39.1695,39.7626,2824164.0],["2013-04-29",39.8262,40.4563,39.7256,40.0274,1359962.0],["2013-04-30",40.1386,40.5516,40.1015,40.4669,840434.0],["2013-05-01",40.2127,40.5516,40.0221,40.1492,483024.0],["2013-05-02",39.7732,40.0697,39.7149,39.9797,1025593.0],["2013-05-03",40.2286,41.1447,40.2286,40.5145,920660.0],["2013-05-06",40.4192,41.0335,40.4192,40.7369,708713.0],["2013-05-07",40.9329,40.9911,40.5834,40.954,496488.0],["2013-05-08",41.293,41.4571,41.187,41.3141,630430.0],["2013-05-09",41.3194,41.6477,41.1447,41.2241,449157.0],["2013-05-10",41.4677,41.8225,41.3989,41.7801,773949.0],["2013-05-13",41.2559,41.886,41.2506,41.8437,940925.0],["2013-05-14",41.7695,41.9602,41.5895,41.8543,873330.0],["2013-05-15",41.7007,41.939,41.4836,41.7589,535074.0],["2013-05-16",41.7166,41.8701,41.3035,41.4042,278988.0],["2013-05-17",41.7378,42.5585,41.7007,42.3838,538128.0],["2013-05-20",42.3571,42.5277,42.2079,42.3252,333675.0],["2013-05-21",42.16,42.3625,41.9415,42.0694,405851.0],["2013-05-22",41.5525,42.3145,41.1849,41.4246,486494.0],["2013-05-23",40.8651,41.5525,40.7532,41.2754,359770.0],["2013-05-24",41.1849,41.803,41.0676,41.6325,359214.0],["2013-05-28",42.0001,42.3465,41.7071,41.7497,693584.0],["2013-05-29",41.739,42.0801,41.6271,41.7177,840434.0],["2013-05-30",42.0747,42.3039,41.7923,41.7976,469977.0],["2013-05-31",42.1493,42.549,41.8083,41.8083,872080.0],["2013-06-03",42.0907,42.3945,41.6804,42.3572,985064.0],["2013-06-04",42.176,42.4797,41.8456,42.1334,471087.0],["2013-06-05",41.8989,41.9042,41.1848,41.3927,283846.0],["2013-06-06",41.4087,41.6698,41.025,41.6538,271354.0],["2013-06-07",41.4939,42.3252,41.2967,42.2985,424450.0],["2013-06-10",41.9202,42.1227,41.5312,41.771,685950.0],["2013-06-11",41.3234,41.6804,41.1476,41.2541,415151.0],["2013-06-12",41.6111,41.8403,41.4086,41.4193,280376.0],["2013-06-13",41.2008,42.0801,41.1369,41.9735,624461.0],["2013-06-14",41.4886,41.6964,41.0303,41.1848,981732.0],["2013-06-17",41.4673,41.755,41.2701,41.5472,971184.0],["2013-06-18",41.4246,42.128,41.3181,42.0108,1082085.0],["2013-06-19",41.5792,41.8456,41.3394,41.4087,911222.0],["2013-06-20",40.1138,40.4335,39.7888,40.1404,1234071.0],["2013-06-21",40.0552,40.5667,39.5063,39.8101,3256248.0],["2013-06-24",38.4513,39.6502,38.0143,39.2079,2196510.0],["2013-06-25",39.5703,39.7994,39.2932,39.469,802680.0],["2013-06-26",39.9433,40.3003,39.8154,40.2097,435832.0],["2013-06-27",40.215,41.1902,40.2097,40.9078,1133163.0],["2013-06-28",40.8332,41.4833,40.8278,41.2381,615439.0],["2013-07-01",40.8492,41.5152,40.8012,41.4033,1113731.0],["2013-07-02",41.2861,41.7923,41.2541,41.4033,695804.0],["2013-07-03",41.2435,41.5419,41.1156,41.3927,233323.0],["2013-07-05",41.7124,42.4637,41.4033,42.2079,582127.0],["2013-07-08",42.4317,42.5277,41.9149,41.9788,474974.0],["2013-07-09",42.0961,42.3358,42.0588,42.1813,227354.0],["2013-07-10",42.1973,42.6396,42.1973,42.6396,532992.0],["2013-07-11",43.1085,43.3536,42.8154,43.3163,594342.0],["2013-07-12",43.2097,43.7479,43.0765,43.5881,557560.0],["2013-07-15",43.5294,43.8225,43.4815,43.8172,461232.0],["2013-07-16",43.7692,43.8918,43.1831,43.4602,693167.0],["2013-07-17",44.1955,44.3927,43.8492,44.3874,620575.0],["2013-07-18",44.3501,45.1493,44.3021,44.9682,1207144.0],["2013-07-19",44.7497,44.8456,43.6253,43.7639,1584263.0],["2013-07-22",43.2204,43.4548,42.5596,43.4175,1099296.0],["2013-07-23",43.247,43.5667,43.0499,43.1298,536184.0],["2013-07-24",43.4335,43.4708,42.9539,43.0978,298975.0],["2013-07-25",43.1405,43.279,42.8047,43.1085,516475.0],["2013-07-26",43.1298,43.247,42.8474,43.0179,339644.0],["2013-07-29",43.0765,43.1884,42.8634,43.0019,204730.0],["2013-07-30",42.9912,43.4761,42.938,43.4069,575881.0],["2013-07-31",43.4122,43.9451,43.4122,43.5721,470532.0],["2013-08-01",44.1103,44.2861,43.9344,44.2541,468728.0],["2013-08-02",43.8758,44.3714,43.8705,44.3021,205285.0],["2013-08-05",44.2488,44.35,44.0996,44.1689,187519.0],["2013-08-06",43.9611,44.1369,43.8758,43.9611,360880.0],["2013-08-07",43.7532,43.993,43.5934,43.7959,426116.0],["2013-08-08",44.2115,44.6005,44.1849,44.5472,476917.0],["2013-08-09",44.4033,44.739,44.1369,44.2115,465119.0],["2013-08-12",43.6893,44.3767,43.6307,44.366,672764.0],["2013-08-13",44.4726,44.9096,44.2701,44.8243,364350.0],["2013-08-14",44.9042,45.1014,44.4939,44.7497,469144.0],["2013-08-15",44.1209,44.1849,43.7959,44.0037,298975.0],["2013-08-16",44.1316,44.5046,44.0037,44.1209,299808.0],["2013-08-19",44.0459,44.3514,43.7725,43.8904,250534.0],["2013-08-20",44.078,44.33,43.8314,44.1906,201121.0],["2013-08-21",43.885,44.2978,43.5098,43.5687,327984.0],["2013-08-22",44.0888,44.4426,43.9547,44.3514,245121.0],["2013-08-23",44.5712,44.6356,44.2925,44.5337,198900.0],["2013-08-26",44.3354,44.5873,43.9118,43.9869,328540.0],["2013-08-27",43.7135,43.7242,43.0005,43.0005,279682.0],["2013-08-28",42.9361,43.7671,42.9093,43.4776,373650.0],["2013-08-29",43.3543,43.7993,43.3329,43.4133,363795.0],["2013-08-30",43.2632,43.4294,43.038,43.4133,394608.0],["2013-09-03",44.0351,44.2442,43.6599,43.8743,535490.0],["2013-09-04",43.6706,44.716,43.6492,44.5123,579351.0],["2013-09-05",44.6785,45.0216,44.5659,44.8875,395580.0],["2013-09-06",45.0484,45.4397,44.5123,44.968,382394.0],["2013-09-09",45.4826,45.8525,45.4397,45.6702,441523.0],["2013-09-10",46.1313,46.3511,45.9973,46.1635,285928.0],["2013-09-11",46.6138,46.6191,45.9758,46.1206,440829.0],["2013-09-12",45.9061,46.0241,45.4665,45.6274,473030.0],["2013-09-13",45.7775,45.8793,45.4075,45.681,405574.0],["2013-09-16",46.5173,46.5977,46.1367,46.3404,864030.0],["2013-09-17",46.6031,46.8765,46.3457,46.4422,434305.0],["2013-09-18",46.78,47.568,46.3886,47.2088,593509.0],["2013-09-19",47.7181,47.8843,47.1713,47.6056,512866.0],["2013-09-20",47.4769,47.5466,47.0373,47.2678,517446.0],["2013-09-23",47.5251,47.5251,46.6835,47.1231,421674.0],["2013-09-24",47.2624,48.0344,47.2624,47.5573,558115.0],["2013-09-25",47.5466,47.8683,47.2732,47.5091,292035.0],["2013-09-26",47.4608,47.7771,47.1338,47.3,268578.0],["2013-09-27",47.3161,47.3965,46.973,47.0373,447214.0],["2013-09-30",46.8121,47.1231,46.4583,46.8497,692334.0],["2013-10-01",47.1713,47.5037,46.9086,47.3482,479415.0],["2013-10-02",47.048,47.5895,46.7317,47.5037,325625.0],["2013-10-03",48.0934,48.206,47.3268,47.879,1042666.0],["2013-10-04",47.8254,48.3507,47.6592,48.147,531188.0],["2013-10-07",47.3322,47.8361,47.2571,47.568,369208.0],["2013-10-08",47.6592,47.686,46.4422,46.4798,718984.0],["2013-10-09",46.662,47.0373,46.2868,46.8121,591010.0],["2013-10-10",47.3214,47.9647,47.2785,47.9487,286761.0],["2013-10-11",48.0344,48.474,47.9755,48.4526,192654.0],["2013-10-14",48.1953,48.6134,48.1041,48.5759,419454.0],["2013-10-15",48.6081,48.9351,48.3561,48.5491,612941.0],["2013-10-16",48.9136,49.1602,48.7635,48.9887,352691.0],["2013-10-17",49.1871,49.7071,49.0906,49.6749,435693.0],["2013-10-18",49.7875,50.0984,49.6964,49.9698,456097.0],["2013-10-21",50.0234,50.1359,49.5409,49.632,540348.0],["2013-10-22",50.1628,50.404,49.8947,50.2432,551036.0],["2013-10-23",50.1735,50.6506,49.7178,50.6131,606278.0],["2013-10-24",48.3829,49.4122,48.0881,49.3961,2367512.0],["2013-10-25",49.4765,49.4873,48.6778,49.2621,831551.0],["2013-10-28",48.9994,49.2246,48.6188,48.667,593092.0],["2013-10-29",48.6295,48.7153,48.0344,48.3775,720788.0],["2013-10-30",48.3186,48.5169,47.4233,47.7235,817393.0],["2013-10-31",47.7932,48.2382,47.5948,47.8361,759236.0],["2013-11-01",47.6324,48.1095,47.4662,47.82,557560.0],["2013-11-04",47.8522,48.5384,47.7771,48.5276,558531.0],["2013-11-05",48.2757,48.8171,48.2167,48.4794,577408.0],["2013-11-06",48.7957,48.9512,48.5223,48.7314,411681.0],["2013-11-07",48.7903,48.8761,47.4555,47.4823,664574.0],["2013-11-08",47.7289,48.4526,47.6913,48.4258,405296.0],["2013-11-11",48.458,48.5545,48.1953,48.2006,305638.0],["2013-11-12",47.7021,47.9219,47.5948,47.7342,491213.0],["2013-11-13",47.2517,48.0827,47.2088,48.0773,661798.0],["2013-11-14",48.1577,48.5062,48.0237,48.3936,291202.0],["2013-11-15",48.4472,48.9405,48.2703,48.8386,519390.0],["2013-11-18",49.1135,49.2537,48.5205,48.5852,598922.0],["2013-11-19",48.7362,48.8278,48.1109,48.2726,543957.0],["2013-11-20",48.5529,48.6499,48.1162,48.3696,571578.0],["2013-11-21",48.348,48.9302,48.3319,48.8332,549232.0],["2013-11-22",49.1243,49.7765,48.9626,49.6256,470116.0],["2013-11-25",49.6256,49.8574,49.5178,49.5987,344085.0],["2013-11-26",49.8951,50.197,49.8035,50.1377,552702.0],["2013-11-27",50.3156,50.5744,50.2294,50.2617,474557.0],["2013-11-29",50.224,50.4018,50.0029,50.0568,222080.0],["2013-12-02",49.6795,50.0676,49.4154,49.4908,742719.0],["2013-12-03",49.5555,49.6795,48.9033,49.0327,528134.0],["2013-12-04",48.7739,48.9787,48.4019,48.7955,505787.0],["2013-12-05",48.9949,49.2806,48.9464,49.0219,400160.0],["2013-12-06",49.5609,49.5609,49.1243,49.286,317991.0],["2013-12-09",49.2321,49.5447,49.2321,49.4531,340338.0],["2013-12-10",49.2213,49.4316,49.0003,49.2213,289814.0],["2013-12-11",49.1782,49.1998,48.3696,48.4235,283846.0],["2013-12-12",48.1216,48.3157,47.9006,48.0354,517030.0],["2013-12-13",48.1378,48.4127,47.9869,48.1109,497043.0],["2013-12-16",48.1648,48.6284,48.154,48.596,513144.0],["2013-12-17",48.4451,48.6661,48.1216,48.5044,649445.0],["2013-12-18",48.6499,48.8763,47.9384,48.8116,875134.0],["2013-12-19",48.623,48.7523,47.9707,48.1216,663880.0],["2013-12-20",48.2456,48.693,48.1756,48.5906,464702.0],["2013-12-23",49.1404,49.1997,48.9464,49.0057,493018.0],["2013-12-24",48.9518,49.2752,48.9518,49.0488,265386.0],["2013-12-26",49.2914,49.5933,49.2159,49.3992,312994.0],["2013-12-27",49.8251,49.8251,49.2644,49.3345,244010.0],["2013-12-30",49.5232,49.7119,49.2698,49.4747,265108.0],["2013-12-31",49.5016,49.8089,49.3237,49.4855,313133.0],["2014-01-02",48.9787,49.0057,48.1648,48.472,545206.0],["2014-01-03",48.7038,48.7847,48.0947,48.3696,411126.0],["2014-01-06",48.4235,48.6068,47.9869,48.2402,290508.0],["2014-01-07",48.6338,49.0003,48.5852,49.0003,677899.0],["2014-01-08",48.7793,49.1243,48.4235,48.5745,1042110.0],["2014-01-09",48.8278,48.8871,48.2133,48.7254,403908.0],["2014-01-10",48.844,49.3884,48.7469,49.3669,805179.0],["2014-01-13",49.1998,49.3399,48.3912,48.623,711211.0],["2014-01-14",49.0003,49.1998,48.8494,49.1836,454431.0],["2014-01-15",49.5232,49.6472,48.8009,49.2159,831967.0],["2014-01-16",49.2429,49.3669,48.817,49.3615,522582.0],["2014-01-17",48.9841,49.3345,48.968,49.0596,689420.0],["2014-01-21",48.4397,48.6715,47.5826,47.6149,1798154.0],["2014-01-22",47.9707,48.2241,47.6257,48.1648,529383.0],["2014-01-23",48.4397,48.4397,47.9006,48.3157,1025732.0],["2014-01-24",47.5987,47.6257,46.5745,46.6123,817948.0],["2014-01-27",46.6123,46.8441,46.0085,46.5045,795046.0],["2014-01-28",46.9734,47.4802,46.8602,47.4101,922604.0],["2014-01-29",47.1136,47.5772,46.9249,47.2268,790882.0],["2014-01-30",47.1675,47.7551,47.0274,47.588,1042527.0],["2014-01-31",48.4774,49.0272,48.2995,48.8763,1648250.0],["2014-02-03",49.5933,49.9383,48.3427,48.4559,2382363.0],["2014-02-04",48.9787,48.9787,48.3804,48.9302,1169390.0],["2014-02-05",49.0919,49.1998,48.3912,49.1351,778252.0],["2014-02-06",49.2968,50.321,49.2159,50.2509,1024483.0],["2014-02-07",50.1808,50.7037,50.1701,50.4072,755627.0],["2014-02-10",50.5151,50.5959,50.1377,50.4504,632373.0],["2014-02-11",50.693,51.4261,50.5474,51.3506,753823.0],["2014-02-12",50.914,51.5339,50.914,51.3937,985758.0],["2014-02-13",50.8762,51.8465,50.8762,51.6201,876106.0],["2014-02-14",51.5231,51.7764,51.5177,51.674,778529.0],["2014-02-18",51.6252,51.8962,51.441,51.7011,619187.0],["2014-02-19",51.1374,51.9992,51.0832,51.4193,767286.0],["2014-02-20",51.2784,51.9559,51.2784,51.8854,593370.0],["2014-02-21",51.7933,52.0209,51.6524,51.8258,673180.0],["2014-02-24",51.7933,51.9992,51.4843,51.7933,1236292.0],["2014-02-25",52.0101,52.2594,51.7933,51.9233,770201.0],["2014-02-26",51.7445,51.9125,51.4247,51.5223,730227.0],["2014-02-27",51.3868,52.2215,51.3651,52.1944,609193.0],["2014-02-28",51.945,52.655,51.8637,52.216,581572.0],["2014-03-03",51.3271,51.5114,50.6009,51.2892,1396606.0],["2014-03-04",51.9288,52.2648,51.7987,52.1944,427643.0],["2014-03-05",52.6009,52.6009,52.1131,52.1944,710795.0],["2014-03-06",52.6063,52.6388,52.3895,52.4274,672347.0],["2014-03-07",52.9586,52.9586,52.3515,52.5087,905115.0],["2014-03-10",52.2323,52.3298,51.8746,52.254,335480.0],["2014-03-11",52.5412,52.6713,52.0914,52.216,567137.0],["2014-03-12",52.1618,52.4491,51.7933,52.4328,722732.0],["2014-03-13",52.8935,52.9423,51.9884,52.2052,1084167.0],["2014-03-14",51.9559,52.3895,51.9559,52.2973,575187.0],["2014-03-17",52.9423,53.1157,52.5954,52.9261,844876.0],["2014-03-18",53.0019,53.4084,53.0019,53.3054,414457.0],["2014-03-19",53.4138,53.4897,52.6767,53.0182,525636.0],["2014-03-20",52.7472,53.5277,52.7201,53.4951,535768.0],["2014-03-21",53.5547,54.6767,53.4409,54.655,2740467.0],["2014-03-24",53.9613,54.2106,53.0995,53.1808,929127.0],["2014-03-25",53.5168,53.7553,52.9748,53.1808,623906.0],["2014-03-26",53.3109,53.5493,52.8718,52.8718,341448.0],["2014-03-27",52.9965,53.0236,52.4545,52.7093,655414.0],["2014-03-28",53.4355,53.9992,53.3867,53.5493,697192.0],["2014-03-31",54.3949,54.6279,54.1943,54.3894,514809.0],["2014-04-01",55.0181,55.0778,54.6496,55.0724,862642.0],["2014-04-02",54.8339,55.2241,54.6767,55.0615,489964.0],["2014-04-03",55.2566,55.3163,54.6225,54.8176,342003.0],["2014-04-04",55.7011,55.7065,54.2702,54.3786,729672.0],["2014-04-07",54.4111,54.7363,53.5873,53.8691,625572.0],["2014-04-08",54.0968,54.9802,53.9179,54.758,771867.0],["2014-04-09",54.7905,55.7878,54.7417,55.7824,733697.0],["2014-04-10",55.2675,55.3867,54.3135,54.3298,962300.0],["2014-04-11",54.0968,55.1591,53.8745,54.0534,1046413.0],["2014-04-14",53.9775,54.7417,53.8583,54.3949,914970.0],["2014-04-15",54.3352,54.8013,53.6089,54.5466,841267.0],["2014-04-16",54.6279,55.5493,54.5304,55.5493,472059.0],["2014-04-17",55.5276,55.9883,55.4951,55.6144,369624.0],["2014-04-21",55.7173,56.1889,55.5493,56.0967,538544.0],["2014-04-22",56.0263,56.4057,55.9558,56.2702,960635.0],["2014-04-23",55.2891,56.1889,55.2891,55.7715,1185630.0],["2014-04-24",56.2051,56.2268,55.5276,56.0859,909834.0],["2014-04-25",55.5818,55.9612,54.3623,54.9152,1173276.0],["2014-04-28",55.7607,55.8149,53.9667,54.7472,1261414.0],["2014-04-29",55.2133,55.2729,54.3081,54.7959,601420.0],["2014-04-30",54.9314,55.3379,54.693,55.2729,726757.0],["2014-05-01",55.2837,55.8637,55.2512,55.6686,676511.0],["2014-05-02",55.571,56.1021,55.571,55.7173,356855.0],["2014-05-05",55.6144,55.9829,55.3217,55.8691,404741.0],["2014-05-06",56.1455,56.1509,55.3325,55.6306,606278.0],["2014-05-07",55.7661,55.8908,54.9748,55.5493,811841.0],["2014-05-08",55.7444,56.1238,55.3054,55.4572,469699.0],["2014-05-09",55.6252,55.636,54.6875,54.9531,977291.0],["2014-05-12",55.5059,56.1292,55.4246,56.1076,704410.0],["2014-05-13",56.655,56.7471,56.1726,56.4436,1076394.0],["2014-05-14",56.5954,56.7254,56.2973,56.3406,627098.0],["2014-05-15",56.5032,56.5574,55.2295,56.0154,1024622.0],["2014-05-16",55.7119,55.7498,55.0886,55.3921,1249061.0],["2014-05-19",55.2396,55.828,55.2287,55.7462,706770.0],["2014-05-20",56.0023,56.2256,55.3158,55.6046,651666.0],["2014-05-21",55.5338,56.4108,55.4248,56.3346,596146.0],["2014-05-22",56.3782,56.5361,55.9369,56.2093,805873.0],["2014-05-23",55.6209,56.6179,55.5447,56.6179,587540.0],["2014-05-27",56.7268,57.4677,56.6996,57.2225,498708.0],["2014-05-28",57.3642,57.5603,57.1027,57.3206,547705.0],["2014-05-29",57.3915,57.7456,57.1572,57.6856,397940.0],["2014-05-30",57.8981,57.958,57.5658,57.7455,849734.0],["2014-06-02",58.214,58.214,57.593,58.0887,512727.0],["2014-06-03",58.0016,58.165,57.6638,57.9307,446103.0],["2014-06-04",57.7455,58.1868,57.702,58.0833,317991.0],["2014-06-05",57.9035,58.5354,57.8109,58.3557,374760.0],["2014-06-06",58.5137,58.9168,58.3829,58.7915,282458.0],["2014-06-09",58.1105,58.846,58.0833,58.4919,505926.0],["2014-06-10",58.3339,58.5518,58.2086,58.5409,294950.0],["2014-06-11",58.372,58.4156,58.1105,58.323,178080.0],["2014-06-12",57.9743,58.0724,57.2825,57.4459,295644.0],["2014-06-13",57.2988,57.8817,57.2498,57.7401,259556.0],["2014-06-16",57.5004,57.8981,57.2226,57.702,344224.0],["2014-06-17",57.179,57.8109,57.0755,57.6856,478860.0],["2014-06-18",57.4568,57.6202,57.1463,57.5167,383088.0],["2014-06-19",57.5113,57.5331,57.1027,57.2988,473030.0],["2014-06-20",57.4405,57.6311,57.277,57.6257,959941.0],["2014-06-23",57.4568,57.8381,57.4023,57.7728,574354.0],["2014-06-24",57.3696,57.8218,57.0755,57.0918,430835.0],["2014-06-25",56.7813,57.5549,56.7759,57.4895,325902.0],["2014-06-26",57.386,57.5549,56.7649,57.4731,268439.0],["2014-06-27",57.3261,57.8109,57.2988,57.7183,425838.0],["2014-06-30",57.8545,58.3176,57.642,58.0615,643893.0],["2014-07-01",58.2195,58.3938,57.9907,58.1214,471781.0],["2014-07-02",58.3012,58.8187,58.1922,58.4592,460816.0],["2014-07-03",58.6662,58.8895,58.5627,58.8514,182661.0],["2014-07-07",58.6498,58.7806,58.3121,58.4701,238736.0],["2014-07-08",58.5464,58.7098,58.0996,58.6662,336312.0],["2014-07-09",57.6911,58.0343,57.6203,57.9852,693167.0],["2014-07-10",56.8957,58.5627,56.7977,57.9635,2043969.0],["2014-07-11",57.6093,58.0833,57.3697,57.9743,703161.0],["2014-07-14",58.0343,58.1977,57.6257,57.8708,586152.0],["2014-07-15",57.6475,58.0179,57.4132,57.7673,517169.0],["2014-07-16",57.751,57.8327,57.5004,57.6475,525219.0],["2014-07-17",57.4187,58.0179,56.863,56.9665,618354.0],["2014-07-18",56.5362,56.9011,56.2638,56.4544,1285843.0],["2014-07-21",56.4708,56.7268,55.3486,55.5392,1196317.0],["2014-07-22",56.0676,56.1712,55.5882,55.6918,897203.0],["2014-07-23",55.9423,56.1875,55.7462,56.0023,830579.0],["2014-07-24",56.3945,56.5961,56.0241,56.1439,666240.0],["2014-07-25",56.2692,56.4926,56.084,56.3019,489131.0],["2014-07-28",56.3128,56.4817,55.9641,56.0295,648890.0],["2014-07-29",56.3455,56.3564,55.719,55.719,680814.0],["2014-07-30",55.6972,55.8334,55.2614,55.4902,649029.0],["2014-07-31",54.831,54.8964,54.1936,54.21,665962.0],["2014-08-01",54.1719,54.417,53.7415,54.1828,914276.0],["2014-08-04",54.8691,55.7626,54.6948,55.6591,840989.0],["2014-08-05",55.354,56.0513,55.2614,55.3431,887765.0],["2014-08-06",54.3407,55.3649,54.2862,54.9944,1030451.0],["2014-08-07",55.0653,55.3104,54.1283,54.3516,756044.0],["2014-08-08",54.5369,55.6972,54.4878,55.6101,541042.0],["2014-08-11",55.8661,55.9206,55.2995,55.2995,319795.0],["2014-08-12",54.7874,55.1306,54.6567,54.8855,563528.0],["2014-08-13",54.8201,55.1906,54.6295,55.1252,391555.0],["2014-08-14",55.1143,55.2396,54.7929,55.2124,577547.0],["2014-08-15",55.61,55.6645,54.673,55.0435,842655.0],["2014-08-18",55.6624,55.6898,55.2461,55.5528,663742.0],["2014-08-19",55.9581,56.2813,55.6952,56.1444,832384.0],["2014-08-20",56.1553,56.8509,56.0019,56.7085,793381.0],["2014-08-21",56.8071,56.8344,56.2155,56.2265,568802.0],["2014-08-22",56.4291,56.4784,56.0677,56.2594,343946.0],["2014-08-25",56.4182,56.9988,56.4127,56.6209,419592.0],["2014-08-26",56.7687,56.9878,56.3579,56.3963,514809.0],["2014-08-27",56.5825,56.7413,56.2813,56.6318,547566.0],["2014-08-28",56.2813,56.8344,56.1498,56.6866,329372.0],["2014-08-29",56.7085,56.9878,56.5387,56.7906,362129.0],["2014-09-02",56.8947,57.1959,56.7797,56.9988,358798.0],["2014-09-03",57.4259,57.6122,57.2124,57.53,714681.0],["2014-09-04",57.4534,57.7874,57.4534,57.5246,549370.0],["2014-09-05",57.3164,57.4205,57.048,57.3602,377675.0],["2014-09-08",56.9823,57.1466,56.3579,56.4894,525219.0],["2014-09-09",56.0622,56.1443,55.2845,55.3447,872358.0],["2014-09-10",55.2352,55.4324,54.9066,55.1859,727867.0],["2014-09-11",54.912,55.3009,54.8627,55.2078,362962.0],["2014-09-12",55.1585,55.2242,54.4794,54.8189,459289.0],["2014-09-15",54.8737,55.0161,54.085,54.1343,699968.0],["2014-09-16",54.4136,54.452,53.8002,54.3041,914553.0],["2014-09-17",54.5725,54.7642,54.1562,54.3863,727590.0],["2014-09-18",54.7313,54.797,54.3096,54.5451,937594.0],["2014-09-19",54.7587,54.7696,53.384,53.4278,1059738.0],["2014-09-22",53.499,53.5099,52.5953,52.8746,1049606.0],["2014-09-23",52.8582,52.9349,52.1845,52.3543,979234.0],["2014-09-24",52.9896,53.4771,52.2557,53.3347,1669625.0],["2014-09-25",52.9239,53.017,52.0585,52.0585,719817.0],["2014-09-26",52.0969,52.2667,51.5601,51.8668,833910.0],["2014-09-29",51.5437,51.834,51.111,51.2151,1127334.0],["2014-09-30",50.7988,50.9522,49.9882,50.3442,1907112.0],["2014-10-01",50.4428,50.8372,50.1635,50.3935,1003802.0],["2014-10-02",51.1001,51.8559,50.7386,51.6971,1445463.0],["2014-10-03",51.2151,51.6039,51.1548,51.5327,661382.0],["2014-10-06",51.9599,51.9983,51.1986,51.5108,636814.0],["2014-10-07",51.4232,51.5218,50.514,50.514,596146.0],["2014-10-08",50.5469,51.3465,50.1416,51.2863,483024.0],["2014-10-09",50.5907,50.8427,49.3584,49.3639,899840.0],["2014-10-10",49.2434,49.7637,48.7176,48.7231,660410.0],["2014-10-13",49.3529,49.5227,48.1699,48.1973,1354133.0],["2014-10-14",48.8381,49.9006,48.4711,49.5336,1116091.0],["2014-10-15",48.5259,49.5172,47.7317,49.2872,1271963.0],["2014-10-16",48.1754,50.4593,48.0494,49.7527,1500983.0],["2014-10-17",50.3607,51.3958,50.0485,50.3716,1560112.0],["2014-10-20",50.1033,50.6345,50.0594,50.3661,1013934.0],["2014-10-21",50.5907,51.6258,50.5578,51.4725,1106097.0],["2014-10-22",51.2151,51.9928,50.9412,51.1548,1661297.0],["2014-10-23",48.5533,50.5797,48.4985,49.6103,2936036.0],["2014-10-24",49.4186,49.813,49.1941,49.4734,1306524.0],["2014-10-27",48.9148,48.9914,48.2849,48.7724,869998.0],["2014-10-28",49.0517,50.399,48.9586,50.3059,1107346.0],["2014-10-29",49.928,50.5031,49.1174,49.5063,1405628.0],["2014-10-30",49.3912,49.8842,48.986,49.5501,1086110.0],["2014-10-31",49.9882,50.3607,49.939,50.2457,1084028.0],["2014-11-03",50.1307,50.4155,50.0102,50.284,583654.0],["2014-11-04",50.3607,50.5305,49.9061,50.2183,733419.0],["2014-11-05",50.8262,51.4999,50.6181,51.4068,1029480.0],["2014-11-06",50.9084,51.5492,50.9084,51.3849,1319155.0],["2014-11-07",50.9741,51.4287,50.7934,51.2151,1017404.0],["2014-11-10",51.5382,52.0147,51.3739,51.9818,1075422.0],["2014-11-11",51.8833,52.4748,51.8778,52.2941,944256.0],["2014-11-12",51.9271,52.6993,51.9271,52.6062,1068760.0],["2014-11-13",52.6884,53.1813,52.6391,53.143,1324985.0],["2014-11-14",53.028,53.7454,53.0006,53.5537,1072230.0],["2014-11-17",53.4381,53.4877,53.1737,53.2674,729533.0],["2014-11-18",53.5097,54.3468,53.5097,53.8731,761179.0],["2014-11-19",53.9117,55.3877,53.8071,55.2886,1349275.0],["2014-11-20",54.7378,54.9471,54.5341,54.7599,1379950.0],["2014-11-21",54.3743,55.0517,54.2532,54.7654,1417703.0],["2014-11-24",55.0297,55.1344,54.6552,54.8259,766037.0],["2014-11-25",54.6938,54.7984,54.4955,54.5285,708435.0],["2014-11-26",54.6497,54.6497,54.2862,54.3853,485939.0],["2014-11-28",54.1265,54.5891,54.099,54.501,437636.0],["2014-12-01",54.7268,54.8204,54.0164,54.3744,914276.0],["2014-12-02",54.3303,55.0297,54.3303,54.9361,548815.0],["2014-12-03",55.619,56.748,55.5254,56.6929,998944.0],["2014-12-04",57.3814,58.1689,57.3318,57.6567,1545538.0],["2014-12-05",58.2075,58.3396,57.7614,58.0753,673874.0],["2014-12-08",58.0478,58.0478,56.9793,57.1611,491630.0],["2014-12-09",56.9683,57.6457,56.8912,57.6347,772838.0],["2014-12-10",57.3979,57.5521,55.7622,55.7842,940509.0],["2014-12-11",56.379,56.726,56.1422,56.1973,738832.0],["2014-12-12",56.1367,56.2689,55.5364,55.5419,650278.0],["2014-12-15",55.8118,56.0596,55.4207,55.8173,598644.0],["2014-12-16",55.5309,56.5002,55.3271,55.3271,709684.0],["2014-12-17",55.7897,57.0399,55.619,56.7095,623212.0],["2014-12-18",57.1941,57.2492,56.9077,57.1996,697470.0],["2014-12-19",56.9573,58.0147,56.9463,57.7173,771312.0],["2014-12-22",57.8164,58.2405,57.6788,57.9046,370596.0],["2014-12-23",58.7031,59.3475,58.6811,58.7141,446658.0],["2014-12-24",58.6921,58.8904,58.4333,58.4828,136440.0],["2014-12-26",58.5489,59.0721,58.4994,58.8684,919966.0],["2014-12-29",59.0666,59.5733,59.0281,59.4356,429447.0],["2014-12-30",59.7495,59.7606,58.9289,58.9785,510784.0],["2014-12-31",58.9895,59.3255,58.4388,58.4443,404741.0],["2015-01-02",58.6371,58.6756,57.7779,58.3452,468589.0],["2015-01-05",57.6292,57.9156,56.0651,56.324,775337.0],["2015-01-06",56.5498,56.8141,55.9825,56.4066,881658.0],["2015-01-07",56.5608,57.2547,56.4671,57.1225,540487.0],["2015-01-08",56.737,57.3098,56.6158,57.0399,1451293.0],["2015-01-09",56.8361,57.1776,56.2909,56.335,729810.0],["2015-01-12",57.0234,57.0344,56.1477,56.6213,567692.0],["2015-01-13",56.8747,57.6402,56.1202,56.5332,647502.0],["2015-01-14",56.5663,56.8417,55.597,56.2799,764233.0],["2015-01-15",56.726,57.1445,56.1092,56.1147,642644.0],["2015-01-16",55.9605,56.3956,55.3271,56.2358,1114148.0],["2015-01-20",56.5112,57.128,56.3955,56.9463,780611.0],["2015-01-21",56.9298,57.106,56.6324,56.8967,943285.0],["2015-01-22",56.8306,58.1028,56.6709,57.877,748271.0],["2015-01-23",57.1776,57.6072,56.7921,56.8416,1212002.0],["2015-01-26",57.3649,57.442,55.7787,56.6875,1557475.0],["2015-01-27",56.4231,56.8967,56.1037,56.5442,939398.0],["2015-01-28",56.7205,56.8362,55.8558,56.0486,1424366.0],["2015-01-29",57.7889,59.7496,56.5498,59.2098,2192624.0],["2015-01-30",59.5843,59.733,58.3617,58.4112,1436441.0],["2015-02-02",58.7417,59.9148,58.3231,59.9148,909556.0],["2015-02-03",60.6968,61.2035,60.5701,61.1099,833772.0],["2015-02-04",60.7299,61.6606,60.7023,61.3081,1503343.0],["2015-02-05",61.8809,62.0351,61.4293,61.8038,407239.0],["2015-02-06",61.6221,61.7597,61.2806,61.4073,434583.0],["2015-02-09",60.6417,61.6441,60.6087,61.3797,362684.0],["2015-02-10",62.1508,62.5914,61.6221,62.3876,561585.0],["2015-02-11",62.2389,62.4206,61.8148,62.2389,505926.0],["2015-02-12",62.3435,62.8337,62.2223,62.5748,681786.0],["2015-02-13",62.4537,62.6244,62.2224,62.4317,571301.0],["2015-02-17",61.8561,62.487,61.8561,62.1217,576853.0],["2015-02-18",61.8451,62.3818,61.6127,62.2601,426532.0],["2015-02-19",61.1976,62.2158,61.181,62.1052,993808.0],["2015-02-20",61.7122,62.8301,61.4079,62.7581,804068.0],["2015-02-23",62.1605,62.8411,62.0055,62.6253,623628.0],["2015-02-24",62.7249,62.7969,62.0996,62.2324,437498.0],["2015-02-25",62.1771,62.7969,62.155,62.7803,346445.0],["2015-02-26",62.5423,62.8135,62.0996,62.3652,349221.0],["2015-02-27",62.5423,62.5423,62.0664,62.2546,445964.0],["2015-03-02",62.2545,63.3392,62.2545,63.1842,549370.0],["2015-03-03",62.498,63.14,62.4925,63.0846,667350.0],["2015-03-04",62.3155,62.7858,62.0166,62.4151,942452.0],["2015-03-05",62.5202,63.234,62.3652,62.7471,644310.0],["2015-03-06",62.238,62.3044,61.8063,61.9779,642089.0],["2015-03-09",62.3708,62.9795,62.1826,62.7305,430002.0],["2015-03-10",62.1771,62.2324,61.7233,61.8395,480248.0],["2015-03-11",61.7897,62.0277,61.2308,61.762,524109.0],["2015-03-12",61.762,62.5976,61.6071,62.5478,362962.0],["2015-03-13",61.7288,62.0166,61.3691,61.8949,549370.0],["2015-03-16",62.3265,63.306,62.2435,63.1123,404602.0],["2015-03-17",62.7305,63.1234,62.5644,62.8965,427504.0],["2015-03-18",62.8024,64.0862,62.4538,63.7653,556310.0],["2015-03-19",63.0957,63.2396,62.7692,62.9518,675262.0],["2015-03-20",63.6933,63.9479,63.4222,63.7874,788939.0],["2015-03-23",64.0641,64.2246,63.7929,63.7929,221108.0],["2015-03-24",64.3242,64.3463,63.6933,63.7653,299947.0],["2015-03-25",63.7929,63.8649,62.6751,62.7083,516475.0],["2015-03-26",62.5423,63.0293,62.3099,62.736,414179.0],["2015-03-27",63.151,64.2854,63.1123,63.887,797406.0],["2015-03-30",64.5289,65.1266,64.4404,64.955,417094.0],["2015-03-31",65.038,65.6468,64.9052,65.1709,593370.0],["2015-04-01",65.8294,66.3827,64.7281,65.2317,709268.0],["2015-04-02",65.3534,65.9456,65.3534,65.8792,409738.0],["2015-04-06",65.8127,66.8143,65.7242,66.4934,332426.0],["2015-04-07",66.676,66.7314,66.1116,66.2223,536046.0],["2015-04-08",66.3329,66.4104,65.7076,66.1448,658190.0],["2015-04-09",65.9566,66.665,65.9013,66.4768,553118.0],["2015-04-10",66.3108,66.7756,66.0949,66.6151,205563.0],["2015-04-13",66.6705,67.0081,66.5654,66.582,369763.0],["2015-04-14",67.1353,67.1353,66.4214,66.593,295366.0],["2015-04-15",67.3234,67.6942,66.997,67.5005,414596.0],["2015-04-16",68.1148,68.978,68.1148,68.646,705798.0],["2015-04-17",67.6998,68.2476,67.3788,68.1148,542430.0],["2015-04-20",68.2642,68.9227,68.1757,68.5409,567970.0],["2015-04-21",69.5259,69.5259,68.1148,68.4468,902894.0],["2015-04-22",67.6998,67.6998,65.2705,66.5266,2686196.0],["2015-04-23",66.5211,66.5211,64.9495,65.5693,1131220.0],["2015-04-24",65.5859,66.2112,65.1266,66.189,779084.0],["2015-04-27",67.1464,67.578,66.9582,67.2072,1431444.0],["2015-04-28",67.0412,67.2294,66.272,66.9084,900673.0],["2015-04-29",67.2073,67.3456,66.1392,66.4381,770618.0],["2015-04-30",66.344,66.5266,65.2317,65.6965,911222.0],["2015-05-01",65.9013,66.3108,65.5582,66.189,413763.0],["2015-05-04",66.3163,66.51,65.8958,66.3108,277878.0],["2015-05-05",66.0175,66.2333,65.3811,65.4254,400854.0],["2015-05-06",66.0728,66.2499,65.1155,65.4973,650833.0],["2015-05-07",66.0341,66.3551,65.6965,65.8072,496071.0],["2015-05-08",66.759,67.3567,66.7535,67.3567,813229.0],["2015-05-11",67.1408,67.3401,66.6981,66.7037,345612.0],["2015-05-12",66.2942,66.5155,65.8736,66.2223,539793.0],["2015-05-13",66.2831,66.9749,65.9235,66.4713,466646.0],["2015-05-14",66.7922,67.4618,66.6981,67.3345,359076.0],["2015-05-15",68.0816,69.0943,68.0096,69.0555,1045858.0],["2015-05-18",69.4891,70.3674,69.289,70.1395,770895.0],["2015-05-19",70.3118,70.7343,69.7448,70.6509,1024899.0],["2015-05-20",72.891,73.4802,72.5519,72.7131,1990392.0],["2015-05-21",72.98,73.0522,72.3518,72.6798,1024066.0],["2015-05-22",72.7076,73.08,72.4352,72.4908,680953.0],["2015-05-26",72.5353,72.5408,71.7292,71.9516,470532.0],["2015-05-27",71.329,71.846,71.2012,71.7126,623351.0],["2015-05-28",71.1567,71.3401,70.8009,71.2623,489964.0],["2015-05-29",70.3896,70.8232,69.8615,70.1228,944534.0],["2015-06-01",70.3952,70.5675,69.8059,70.2951,752851.0],["2015-06-02",69.9227,70.184,69.2056,69.5614,739526.0],["2015-06-03",69.7781,70.5341,69.7114,70.0005,519945.0],["2015-06-04",69.8727,69.9894,69.3112,69.5169,673735.0],["2015-06-05",69.3724,69.4224,68.9777,69.289,449573.0],["2015-06-08",69.0833,69.2223,68.4496,68.7553,494822.0],["2015-06-09",68.2217,68.3607,66.7765,67.1823,1638534.0],["2015-06-10",68.1661,68.5441,67.7993,68.0994,580739.0],["2015-06-11",68.1995,68.3996,67.7715,68.0049,454015.0],["2015-06-12",67.4713,67.8549,67.2823,67.6047,468728.0],["2015-06-15",66.5986,67.0599,66.2762,66.8654,539654.0],["2015-06-16",67.6269,67.827,67.2212,67.3546,397107.0],["2015-06-17",67.5491,67.5491,66.8376,67.1878,308275.0],["2015-06-18",66.9488,67.4824,66.8098,67.1878,292174.0],["2015-06-19",67.1822,67.4713,66.8988,67.1433,411820.0],["2015-06-22",68.0549,68.205,67.4435,67.5269,429864.0],["2015-06-23",68.9943,69.5113,68.1605,68.3606,815172.0],["2015-06-24",67.4101,67.6214,66.2039,66.3484,1361212.0],["2015-06-25",67.0766,67.4768,66.9099,67.1378,785608.0],["2015-06-26",67.4824,67.7381,66.8376,66.8988,493989.0],["2015-06-29",66.3373,66.6097,64.8976,64.981,821835.0],["2015-06-30",65.4313,65.4368,64.4474,64.8976,734946.0],["2015-07-01",65.7314,65.8982,64.5085,64.8476,827942.0],["2015-07-02",64.2361,64.7753,64.1917,64.6864,546594.0],["2015-07-06",62.9187,63.9193,62.9076,63.3856,749798.0],["2015-07-07",62.9465,63.3301,62.0405,63.23,971461.0],["2015-07-08",61.5346,61.6902,59.0221,59.0221,2081861.0],["2015-07-09",60.6175,60.7064,59.2222,59.2333,1049050.0],["2015-07-10",60.1227,60.2283,59.5279,59.578,756599.0],["2015-07-13",60.2728,60.4952,60.0227,60.3395,673735.0],["2015-07-14",59.3445,59.9726,59.1944,59.6113,994502.0],["2015-07-15",59.1944,59.4835,58.8164,59.0888,1245175.0],["2015-07-16",59.9449,60.2006,58.8109,59.1444,1563166.0],["2015-07-17",61.7792,61.8181,59.0721,60.484,2478690.0],["2015-07-20",61.0399,61.1566,60.573,60.8565,1177718.0],["2015-07-21",60.7286,61.1122,60.3061,60.9343,909001.0],["2015-07-22",59.6836,59.9337,59.0888,59.2445,957026.0],["2015-07-23",59.5668,59.8837,59.0332,59.1555,578518.0],["2015-07-24",58.9832,59.3223,57.4879,57.7492,771312.0],["2015-07-27",57.7103,57.7492,56.126,56.7653,1324013.0],["2015-07-28",57.5935,57.9159,57.0821,57.6991,908446.0],["2015-07-29",57.8659,58.4662,57.6825,58.3328,468450.0],["2015-07-30",57.927,58.3551,57.5324,58.2939,571301.0],["2015-07-31",59.3834,59.3945,58.0882,58.4773,674013.0],["2015-08-03",58.166,58.4773,56.9098,57.4379,1215472.0],["2015-08-04",57.4879,58.0327,57.3434,57.5379,661243.0],["2015-08-05",58.305,58.3606,57.6713,57.9437,654858.0],["2015-08-06",58.3884,58.3884,57.2767,57.8937,937594.0],["2015-08-07",58.1383,58.6608,57.8492,58.2105,796018.0],["2015-08-10",58.5329,59.956,58.5107,59.6725,637231.0],["2015-08-11",58.2939,58.3217,57.0321,57.3656,1016571.0],["2015-08-12",57.0321,57.5768,55.6535,57.3823,983259.0],["2015-08-13",57.3823,58.6163,57.3712,58.2606,835298.0],["2015-08-14",58.2995,58.5163,57.7325,57.9882,757570.0],["2015-08-17",57.8103,58.4662,57.3712,58.4162,709823.0],["2015-08-18",58.5503,58.8577,58.1368,58.1983,410432.0],["2015-08-19",57.7568,58.1871,57.2203,57.5667,454709.0],["2015-08-20",56.7341,57.265,55.6332,55.6779,1012546.0],["2015-08-21",56.2423,56.4044,54.7334,54.7558,1268354.0],["2015-08-24",53.8784,55.5493,53.381,53.9678,1574686.0],["2015-08-25",56.5608,56.5776,54.1354,54.1466,1192708.0],["2015-08-26",55.8735,55.9126,54.0293,55.499,1040861.0],["2015-08-27",56.8626,57.3209,55.7561,56.7117,865557.0],["2015-08-28",56.7397,57.3097,56.6894,57.1476,564916.0],["2015-08-31",56.5497,57.5109,56.5497,57.0862,723009.0],["2015-09-01",56.097,56.5552,54.7334,55.0072,830996.0],["2015-09-02",55.4487,55.4822,54.2416,54.9905,781860.0],["2015-09-03",55.7952,57.0247,55.622,56.5552,943007.0],["2015-09-04",55.6611,55.8455,55.119,55.5605,495516.0],["2015-09-08",58.1703,58.5336,57.4718,58.1871,827248.0],["2015-09-09",59.8133,60.3442,59.1259,59.26,1178273.0],["2015-09-10",59.1818,59.2377,58.2038,58.4609,907613.0],["2015-09-11",58.718,58.9695,58.0362,58.9639,942036.0],["2015-09-14",58.9359,59.2321,58.5727,58.8465,397523.0],["2015-09-15",58.6621,59.4445,58.5224,59.2992,545484.0],["2015-09-16",59.6624,61.7078,59.5674,61.5569,1078060.0],["2015-09-17",61.0148,62.2499,60.7969,61.4898,653470.0],["2015-09-18",60.5007,61.0484,60.0648,60.0983,786580.0],["2015-09-21",59.3439,60.3889,59.0756,59.7295,678316.0],["2015-09-22",57.7456,58.2821,57.1588,58.243,715792.0],["2015-09-23",58.1088,58.3771,57.4941,57.7847,375315.0],["2015-09-24",56.0635,57.1085,55.3146,56.7341,1262525.0],["2015-09-25",57.3935,58.2988,57.2594,57.6003,785469.0],["2015-09-28",56.6894,57.2203,56.4938,56.9297,635288.0],["2015-09-29",58.0585,58.5391,57.36,58.3156,843765.0],["2015-09-30",59.8636,61.0372,59.6177,60.9198,1224771.0],["2015-10-01",62.1884,62.7584,60.5566,61.1042,1761094.0],["2015-10-02",61.0484,61.3054,60.2492,61.1993,1243787.0],["2015-10-05",61.5849,62.1325,61.3669,61.7916,591010.0],["2015-10-06",62.4343,62.5852,61.3557,61.529,880131.0],["2015-10-07",61.9928,62.4287,61.6966,62.4231,834327.0],["2015-10-08",61.719,62.792,61.7078,62.7584,813784.0],["2015-10-09",63.0379,63.457,62.6076,63.1496,865140.0],["2015-10-12",63.7867,64.0047,63.2167,63.3117,637508.0],["2015-10-13",62.9205,63.1608,62.4623,62.5908,774504.0],["2015-10-14",62.8423,62.9149,62.0766,62.5908,793520.0],["2015-10-15",62.8926,63.552,62.4231,63.4067,770756.0],["2015-10-16",63.0099,64.0717,63.0099,63.932,614606.0],["2015-10-19",63.2726,63.4794,62.954,63.3285,644310.0],["2015-10-20",63.4905,64.72,63.429,64.2673,749659.0],["2015-10-21",64.5803,64.6138,63.8538,64.0717,653470.0],["2015-10-22",64.2505,65.4521,64.15,65.3738,999360.0],["2015-10-23",67.1342,68.3022,66.9163,67.8775,1626875.0],["2015-10-26",67.2292,67.7769,66.4748,67.5366,713987.0],["2015-10-27",67.1789,67.6316,67.0448,67.3074,556588.0],["2015-10-28",67.8998,68.4084,67.1733,68.2072,554228.0],["2015-10-29",67.7489,67.7769,66.9666,67.3019,523831.0],["2015-10-30",67.2851,68.1848,67.1957,67.7545,503705.0],["2015-11-02",67.5813,67.9445,67.4136,67.8663,482469.0],["2015-11-03",67.1342,67.5701,66.8827,67.4472,457624.0],["2015-11-04",68.9337,69.5484,68.5257,69.1069,949670.0],["2015-11-05",69.9899,70.6997,69.4087,70.4929,1025732.0],["2015-11-06",69.7105,70.6158,69.6825,70.3364,919966.0],["2015-11-09",70.0793,70.5208,69.8781,70.1073,565610.0],["2015-11-10",69.1517,70.3141,69.0958,69.962,933430.0],["2015-11-11",69.9732,70.6103,69.8335,69.9173,571023.0],["2015-11-12",69.3808,69.6769,68.9784,69.0063,602392.0],["2015-11-13",68.6096,69.0007,67.8719,68.1122,526468.0],["2015-11-16",68.2694,68.8701,68.1683,68.8589,704410.0],["2015-11-17",69.1452,69.381,68.7466,68.9431,292452.0],["2015-11-18",69.061,69.7852,68.9656,69.7291,497598.0],["2015-11-19",69.8245,70.5095,69.6561,70.4926,351580.0],["2015-11-20",70.0997,70.8856,70.0828,70.6049,610026.0],["2015-11-23",70.1277,70.5824,69.5438,69.5438,703300.0],["2015-11-24",69.4652,70.3972,69.2463,70.1838,326180.0],["2015-11-25",69.5887,70.4533,69.4989,70.0772,494822.0],["2015-11-27",69.4708,69.9761,69.3136,69.8133,286622.0],["2015-11-30",70.3972,70.88,70.0772,70.6442,703022.0],["2015-12-01",70.8519,71.6716,70.7958,71.6042,646808.0],["2015-12-02",71.8794,72.0927,71.4864,71.7222,675262.0],["2015-12-03",72.3453,72.4127,71.5313,71.5986,810731.0],["2015-12-04",71.5818,72.5362,71.4919,72.3958,536601.0],["2015-12-07",72.5138,72.6317,71.6997,72.0927,483440.0],["2015-12-08",70.88,71.3292,70.6105,70.7453,645836.0],["2015-12-09",71.3292,72.452,71.3011,71.84,702606.0],["2015-12-10",72.2611,72.2611,70.0996,70.5207,1133163.0],["2015-12-11",69.5101,69.9031,68.5052,68.9431,588928.0],["2015-12-14",69.1901,69.2912,68.2582,68.8084,568664.0],["2015-12-15",69.454,70.0716,69.0722,69.5551,492324.0],["2015-12-16",70.4084,70.8913,69.6842,70.7172,352136.0],["2015-12-17",70.7228,70.7846,69.7235,69.7235,508841.0],["2015-12-18",69.4765,69.527,68.8926,69.1845,428198.0],["2015-12-21",70.4702,70.5544,69.3642,69.92,233184.0],["2015-12-22",70.0997,70.3972,69.6954,70.1783,303417.0],["2015-12-23",70.4028,71.4976,70.2793,71.3629,467617.0],["2015-12-24",71.127,71.4527,71.0428,71.1046,76062.0],["2015-12-28",71.3067,71.3067,70.7284,71.0709,193487.0],["2015-12-29",71.565,71.7165,71.1551,71.2955,271215.0],["2015-12-30",71.0091,71.5481,70.6947,70.8351,304666.0],["2015-12-31",70.7172,70.9249,69.92,70.0491,283707.0],["2016-01-04",69.1115,69.1957,67.6967,68.2862,563528.0],["2016-01-05",68.8084,68.8084,66.0798,66.164,640284.0],["2016-01-06",65.2152,65.3444,64.1485,64.7549,521055.0],["2016-01-07",63.9127,63.9239,62.2902,62.5709,743135.0],["2016-01-08",63.6657,63.9071,61.8691,61.9253,552146.0],["2016-01-11",63.3681,63.5646,62.6607,63.4243,549370.0],["2016-01-12",64.3562,64.6033,63.4411,64.3506,860421.0],["2016-01-13",64.2327,64.5584,62.6944,62.8348,1423394.0],["2016-01-14",62.0937,62.2846,59.6235,61.3751,1388000.0],["2016-01-15",59.2753,59.8087,58.1019,58.4332,1290007.0],["2016-01-19",59.9884,60.0164,58.8823,59.0508,1260582.0],["2016-01-20",59.382,59.848,57.6641,58.7645,1122198.0],["2016-01-21",59.4999,60.2635,58.7869,59.848,838491.0],["2016-01-22",62.2397,63.0088,61.4368,62.279,958969.0],["2016-01-25",63.4355,63.924,62.5092,63.0481,1186046.0],["2016-01-26",64.1261,64.7436,63.5983,64.7156,758542.0],["2016-01-27",64.8896,65.7823,64.5415,64.9794,953556.0],["2016-01-28",64.4124,64.9345,63.5591,63.6882,1452820.0],["2016-01-29",58.6185,58.7757,55.9292,57.7033,4316958.0],["2016-02-01",57.7595,59.6234,57.6809,59.2192,2043136.0],["2016-02-02",58.888,59.0845,55.8619,56.3784,971184.0],["2016-02-03",57.1138,57.1138,54.2057,55.1601,1811062.0],["2016-02-04",55.4352,56.9791,54.9748,56.9005,1082501.0],["2016-02-05",56.7152,57.1195,55.671,56.0808,995751.0],["2016-02-08",54.4246,54.5594,53.5881,54.2955,918023.0],["2016-02-09",53.9867,55.2275,53.5263,55.0029,1045303.0],["2016-02-10",55.8619,57.344,55.7889,56.1257,633206.0],["2016-02-11",56.1707,57.8325,55.9236,56.7826,812535.0],["2016-02-12",57.6079,58.8037,56.7658,58.7981,631818.0],["2016-02-16",58.0305,59.7746,57.466,59.5262,849178.0],["2016-02-17",59.848,61.4905,59.848,60.9035,716902.0],["2016-02-18",62.0493,62.8734,61.5357,61.8969,486494.0],["2016-02-19",60.9882,61.4962,60.9374,61.3664,362823.0],["2016-02-22",61.5187,63.2064,61.5187,63.1951,606417.0],["2016-02-23",61.8179,62.3315,60.9656,61.4171,736056.0],["2016-02-24",58.8376,61.0559,58.8376,61.022,746744.0],["2016-02-25",59.8423,61.039,59.165,60.9769,707602.0],["2016-02-26",60.4971,60.7229,59.8875,60.3955,698997.0],["2016-02-29",60.006,61.3946,59.8875,59.9609,842932.0],["2016-03-01",60.514,61.5188,60.0117,61.4002,605029.0],["2016-03-02",61.2591,62.0493,61.1011,61.7219,553673.0],["2016-03-03",61.784,62.9411,61.784,62.9242,704549.0],["2016-03-04",62.738,63.5508,62.5291,63.4943,640978.0],["2016-03-07",62.6364,63.562,62.6364,63.2347,464147.0],["2016-03-08",62.388,62.6138,61.4962,61.9139,754517.0],["2016-03-09",62.2751,63.5508,62.2751,63.3927,607805.0],["2016-03-10",63.0427,63.6919,62.3259,63.0766,608777.0],["2016-03-11",63.6975,64.7078,63.641,64.5837,519528.0],["2016-03-14",63.7032,64.6119,63.5903,64.3015,1049883.0],["2016-03-15",63.8217,64.9957,63.7032,64.9336,962162.0],["2016-03-16",64.832,65.9101,64.7869,65.8763,398772.0],["2016-03-17",64.4369,65.3005,64.0644,64.8433,783942.0],["2016-03-18",64.2958,64.6796,63.4435,63.6806,1045719.0],["2016-03-21",64.0926,64.2958,63.6185,64.1208,261916.0],["2016-03-22",63.3701,64.7135,63.2121,64.4031,297310.0],["2016-03-23",63.7935,64.4256,63.3758,64.0644,864585.0],["2016-03-24",63.3306,64.5216,63.2967,64.3748,376703.0],["2016-03-28",64.4877,64.6796,63.8499,63.9572,279821.0],["2016-03-29",63.6919,65.3852,63.6128,65.2949,311884.0],["2016-03-30",66.627,67.3495,66.6213,66.9318,642089.0],["2016-03-31",67.1575,67.2986,66.5761,66.8753,446658.0],["2016-04-01",65.4924,65.9892,65.2667,65.5432,531882.0],["2016-04-04",65.6279,65.7069,64.42,64.5047,474002.0],["2016-04-05",62.5799,63.5,62.4162,63.2911,1055990.0],["2016-04-06",62.7154,64.0192,62.5912,64.0023,799627.0],["2016-04-07",63.2347,63.4999,61.7219,61.959,724258.0],["2016-04-08",63.0371,63.4096,62.6251,62.9694,1259888.0],["2016-04-11",63.071,63.8386,62.9637,62.9637,479970.0],["2016-04-12",63.6693,64.2902,63.4153,63.6467,403492.0],["2016-04-13",63.9854,64.9054,63.8612,64.8885,604890.0],["2016-04-14",64.7869,65.4134,64.6006,64.928,439718.0],["2016-04-15",64.5216,64.7135,64.1378,64.5555,357965.0],["2016-04-18",63.6693,64.7925,63.5056,64.5893,534658.0],["2016-04-19",65.3626,65.944,64.8094,65.3005,396552.0],["2016-04-20",65.2159,65.6731,65.0127,65.2667,489825.0],["2016-04-21",65.0522,65.2554,63.7991,63.8443,512866.0],["2016-04-22",63.6749,63.9064,63.3871,63.6636,498708.0],["2016-04-25",63.1951,63.8668,63.0032,63.7539,560336.0],["2016-04-26",63.9346,64.928,63.7032,64.5668,905531.0],["2016-04-27",64.6458,64.9619,64.2112,64.8828,866806.0],["2016-04-28",64.1491,64.9675,63.8668,64.6345,1350663.0],["2016-04-29",68.7041,69.6467,67.8462,69.1275,1932512.0],["2016-05-02",69.4774,70.1322,69.404,69.9007,698580.0],["2016-05-03",68.8057,69.2347,67.7897,68.6364,567414.0],["2016-05-04",68.8114,70.9619,68.6985,70.9619,1468088.0],["2016-05-05",71.0635,71.1087,70.5442,70.7418,681369.0],["2016-05-06",70.262,70.8942,70.0983,70.7474,728284.0],["2016-05-09",70.0757,70.6176,70.0701,70.341,554228.0],["2016-05-10",70.0644,71.0183,69.8838,70.6853,1078476.0],["2016-05-11",70.1096,71.2949,70.1096,70.3015,475529.0],["2016-05-12",70.4144,70.437,69.6185,69.7314,402242.0],["2016-05-13",69.7032,70.1943,69.0428,69.3081,496904.0],["2016-05-16",69.3081,70.4593,69.2911,70.0227,464841.0],["2016-05-17",69.5349,70.3006,68.9225,69.138,659855.0],["2016-05-18",68.792,69.4159,68.4744,68.826,709962.0],["2016-05-19",68.4744,68.5651,67.5443,68.0377,596007.0],["2016-05-20",68.3553,69.0812,68.2759,68.8147,311328.0],["2016-05-23",68.1341,68.7069,67.9867,68.4971,276073.0],["2016-05-24",68.9224,70.2212,68.8147,70.0567,625710.0],["2016-05-25",70.0794,70.4253,69.8128,69.9886,474696.0],["2016-05-26",69.9149,70.051,69.1606,69.2513,503289.0],["2016-05-27",69.6143,70.051,69.3761,69.7448,282042.0],["2016-05-31",69.2627,69.5973,69.0756,69.5349,768813.0],["2016-06-01",69.0529,69.8299,68.4177,69.8242,728561.0],["2016-06-02",70.2438,70.896,70.2041,70.5784,322294.0],["2016-06-03",70.845,70.9527,70.0964,70.4537,415845.0],["2016-06-06",70.465,70.9641,70.034,70.8166,256919.0],["2016-06-07",70.8904,71.3327,70.8223,71.1682,223607.0],["2016-06-08",71.2023,71.5369,70.7713,71.327,328678.0],["2016-06-09",70.2665,70.9527,70.1417,70.811,355050.0],["2016-06-10",69.3307,69.5519,68.6672,68.7069,580045.0],["2016-06-13",67.981,68.6616,67.8336,67.8619,248036.0],["2016-06-14",66.8071,67.6237,66.8071,67.3799,512450.0],["2016-06-15",67.3855,68.3383,67.3402,67.6407,309940.0],["2016-06-16",66.705,67.4309,65.7863,67.1814,714681.0],["2016-06-17",67.3345,68.2646,67.1587,67.8846,633344.0],["2016-06-20",70.0113,70.1701,69.4045,69.4102,574910.0],["2016-06-21",69.5633,69.8015,68.7977,69.6143,829191.0],["2016-06-22",69.3251,69.8355,69.1266,69.4725,366293.0],["2016-06-23",70.2835,70.8733,70.0623,70.5954,346722.0],["2016-06-24",67.153,67.4876,64.1529,64.3684,1528327.0],["2016-06-27",63.1378,63.1435,60.3022,60.943,1841321.0],["2016-06-28",62.0829,62.5083,61.1982,62.4572,1022401.0],["2016-06-29",59.3381,62.0036,59.2303,61.5158,2861640.0],["2016-06-30",60.892,61.1358,60.1207,60.9373,1255862.0],["2016-07-01",61.2322,61.4818,60.3986,60.6765,813507.0],["2016-07-05",59.633,59.718,58.5781,58.6859,671792.0],["2016-07-06",57.4836,59.1169,57.4779,58.873,763400.0],["2016-07-07",59.9278,60.4269,59.2246,59.6216,483163.0],["2016-07-08",61.2606,61.4194,60.4666,60.8523,575742.0],["2016-07-11",62.2417,62.5423,61.5782,61.7823,587957.0],["2016-07-12",62.7124,63.2399,62.4232,62.6274,664019.0],["2016-07-13",62.8372,62.9223,62.1567,62.6614,355744.0],["2016-07-14",63.1491,63.6992,62.9676,63.2002,426255.0],["2016-07-15",63.047,63.1434,62.0546,62.2871,355467.0],["2016-07-18",62.6954,63.3136,62.4515,63.0357,456930.0],["2016-07-19",62.582,63.1605,62.582,62.9903,395996.0],["2016-07-20",63.2739,63.5574,63.1831,63.3703,320073.0],["2016-07-21",63.393,64.7484,63.3703,64.6123,1157592.0],["2016-07-22",59.2133,60.098,58.5384,59.1112,2355020.0],["2016-07-25",60.0073,60.5006,59.5536,59.7917,803097.0],["2016-07-26",60.6765,61.2719,60.4099,61.0791,858756.0],["2016-07-27",61.4024,61.8844,60.3929,60.6595,885405.0],["2016-07-28",60.2795,60.3078,58.7199,59.2813,1193680.0],["2016-07-29",59.9959,60.4043,59.5479,60.0016,938843.0],["2016-08-01",60.3362,60.4383,59.6783,60.03,392388.0],["2016-08-02",59.735,59.7804,58.0677,58.5554,615439.0],["2016-08-03",58.1925,58.9808,58.011,58.9751,463037.0],["2016-08-04",59.2246,59.9562,59.1963,59.5819,405018.0],["2016-08-05",59.4968,60.5801,59.4288,60.1944,353246.0],["2016-08-08",60.132,60.6878,60.1207,60.4269,446242.0],["2016-08-09",61.1018,61.7427,61.0111,61.34,717180.0],["2016-08-10",61.6122,61.7086,60.9147,61.2039,472475.0],["2016-08-11",61.1699,61.4421,60.7615,60.7956,239708.0],["2016-08-12",61.0224,61.0224,60.3248,60.6765,448046.0],["2016-08-15",60.7615,60.96,60.6311,60.6311,293701.0],["2016-08-16",60.7509,60.8307,59.8613,59.8613,403214.0],["2016-08-17",59.8499,59.9525,59.4051,59.8385,473724.0],["2016-08-18",60.2947,60.4486,60.1179,60.2947,376564.0],["2016-08-19",59.9468,60.2148,59.7587,60.2034,287594.0],["2016-08-22",60.289,60.614,60.1464,60.5798,246092.0],["2016-08-23",61.6632,61.6917,60.8991,60.9732,372123.0],["2016-08-24",61.4465,61.5092,60.6368,60.6824,455264.0],["2016-08-25",60.5171,60.7565,60.1863,60.6311,207367.0],["2016-08-26",61.2298,61.4009,60.3631,60.5513,362684.0],["2016-08-29",60.46,61.1443,60.4144,60.9675,312578.0],["2016-08-30",61.3096,61.4009,60.7337,61.0131,398356.0],["2016-08-31",60.9675,61.2868,60.3175,60.5456,459012.0],["2016-09-01",60.7223,61.0417,59.8157,60.3289,553118.0],["2016-09-02",59.9297,60.3403,59.7187,60.3118,516197.0],["2016-09-06",60.5741,60.8706,60.4486,60.8649,348666.0],["2016-09-07",61.6746,61.743,61.1215,61.5434,848623.0],["2016-09-08",61.7943,61.8285,61.1671,61.2982,360186.0],["2016-09-09",61.0303,61.1956,59.9183,59.9411,529244.0],["2016-09-12",59.2398,60.7623,59.1885,60.5798,463453.0],["2016-09-13",59.7986,59.9925,58.5669,58.8577,602253.0],["2016-09-14",59.2226,59.7986,58.9889,59.331,315215.0],["2016-09-15",60.0096,60.6539,59.8556,60.3802,816005.0],["2016-09-16",60.0267,60.0723,59.3994,59.4165,654997.0],["2016-09-19",60.5114,60.5114,59.8271,59.9754,632095.0],["2016-09-20",60.3403,60.3403,59.6902,59.8385,454986.0],["2016-09-21",60.3745,60.5798,59.9297,60.4486,590039.0],["2016-09-22",61.1101,61.8057,61.0702,61.6518,626266.0],["2016-09-23",61.8057,61.8457,61.0873,61.1956,385031.0],["2016-09-26",60.6425,60.7223,60.1977,60.5342,338811.0],["2016-09-27",59.8328,60.1863,59.6617,60.078,406684.0],["2016-09-28",60.4372,60.7394,60.1806,60.6254,390583.0],["2016-09-29",60.3061,60.6197,59.3823,59.388,341448.0],["2016-09-30",60.0951,61.1386,59.8898,60.8991,346861.0],["2016-10-03",60.8877,60.9789,60.3973,60.7109,321600.0],["2016-10-04",60.557,60.6938,59.6617,60.0324,423340.0],["2016-10-05",60.0381,60.8193,59.9924,60.6767,341726.0],["2016-10-06",59.924,59.9411,59.3937,59.6332,387113.0],["2016-10-07",59.6503,60.0894,59.1942,59.9754,433611.0],["2016-10-10",59.9468,60.3346,59.6104,59.6617,354218.0],["2016-10-11",59.0231,59.0858,58.3959,58.8178,647502.0],["2016-10-12",58.3388,58.6239,58.2305,58.4358,598228.0],["2016-10-13",57.5975,58.0138,57.3181,57.7002,485661.0],["2016-10-14",57.6774,57.9511,57.1414,57.187,631124.0],["2016-10-17",57.1471,57.4721,56.9133,56.9646,384337.0],["2016-10-18",56.8791,56.919,56.2918,56.537,490797.0],["2016-10-19",56.6054,57.7287,56.5825,57.512,464702.0],["2016-10-20",57.4322,57.4322,56.7365,56.9475,299808.0],["2016-10-21",56.5255,56.8049,56.44,56.6909,182800.0],["2016-10-24",57.1186,57.7059,57.0159,57.5348,371151.0],["2016-10-25",57.6774,57.7287,56.5883,56.8221,394747.0],["2016-10-26",57.3467,59.4279,57.341,58.8748,1300140.0],["2016-10-27",55.8413,56.1549,54.8263,55.5048,1766091.0],["2016-10-28",54.507,55.2996,54.4671,54.9232,1210752.0],["2016-10-31",55.4193,55.4877,54.9803,55.1855,494683.0],["2016-11-01",55.4535,55.6987,54.3473,54.7921,777141.0],["2016-11-02",54.9403,55.2882,54.2447,54.7008,1015183.0],["2016-11-03",54.6267,55.3566,54.5697,54.8434,1035448.0],["2016-11-04",54.4271,55.1057,54.3302,54.4556,590039.0],["2016-11-07",54.3074,54.9232,54.2162,54.8548,1014489.0],["2016-11-08",54.5412,54.8662,54.3701,54.5241,978401.0],["2016-11-09",53.3038,54.2675,53.2069,53.7657,1406322.0],["2016-11-10",54.0166,55.2368,54.0166,54.8263,980622.0],["2016-11-11",55.4592,55.7215,54.9802,55.2083,439580.0],["2016-11-14",55.2141,55.9885,55.2141,55.5927,841683.0],["2016-11-15",55.5697,55.8623,55.4263,55.7763,255947.0],["2016-11-16",55.7304,56.1262,55.5755,56.0344,502456.0],["2016-11-17",55.7935,56.413,55.6615,56.2753,478305.0],["2016-11-18",56.2467,56.5105,55.8967,56.086,641117.0],["2016-11-21",56.1147,56.8605,56.109,56.8547,449157.0],["2016-11-22",56.9006,58.4896,56.7515,58.4036,663325.0],["2016-11-23",57.9045,58.5126,57.3423,57.7382,761040.0],["2016-11-25",58.6101,58.96,58.5241,58.6961,262748.0],["2016-11-28",59.0002,59.3731,58.8051,59.0403,853898.0],["2016-11-29",59.0117,59.8205,58.9371,59.6197,747022.0],["2016-11-30",59.5624,59.9983,59.3501,59.3501,961606.0],["2016-12-01",59.591,60.5204,59.5853,60.3827,830718.0],["2016-12-02",59.9926,60.0729,58.6101,58.8854,494267.0],["2016-12-05",59.6312,60.0787,59.5853,60.0328,416122.0],["2016-12-06",60.1016,61.008,60.1016,61.0022,383643.0],["2016-12-07",61.1629,63.3599,61.1571,62.9871,802403.0],["2016-12-08",62.3847,63.0387,62.1553,62.9813,912332.0],["2016-12-09",62.6945,63.3255,62.5912,63.1821,486078.0],["2016-12-12",63.0272,63.3485,62.3388,63.0158,827248.0],["2016-12-13",63.5263,64.4212,63.3026,64.0598,670682.0],["2016-12-14",63.337,63.6238,62.1495,62.1954,612663.0],["2016-12-15",61.9774,62.6429,61.7767,62.052,541181.0],["2016-12-16",62.4593,62.8207,62.161,62.3848,720927.0],["2016-12-19",62.0463,62.5683,61.834,62.379,586291.0],["2016-12-20",62.9928,63.7845,62.9068,63.6755,745217.0],["2016-12-21",64.6507,65.167,64.5761,64.7597,609748.0],["2016-12-22",64.5704,64.6277,63.75,63.9795,461371.0],["2016-12-23",62.6601,63.9967,62.6486,63.9393,495100.0],["2016-12-27",64.2721,64.8457,64.2434,64.3868,289676.0],["2016-12-28",65.144,65.2358,64.49,64.4958,567414.0],["2016-12-29",64.7826,65.3391,64.7539,65.058,437498.0],["2016-12-30",66.6355,67.0715,64.4556,64.9088,1005467.0],["2017-01-03",65.7865,66.0676,65.1268,65.3391,1349414.0],["2017-01-04",64.817,65.58,64.7482,65.1383,889986.0],["2017-01-05",65.0522,65.339,64.3122,64.9719,854175.0],["2017-01-06",64.817,65.1899,64.5245,64.9834,593786.0],["2017-01-09",63.8131,64.3868,63.7959,64.1974,516058.0],["2017-01-10",63.9451,65.3333,63.8934,64.8973,677205.0],["2017-01-11",65.1784,65.3735,64.7654,65.3104,457068.0],["2017-01-12",65.6029,65.7005,64.2549,65.3218,659161.0],["2017-01-13",66.0446,66.7043,65.7463,66.5953,678732.0],["2017-01-17",65.4767,65.9873,64.9203,65.6545,674707.0],["2017-01-18",65.1497,65.3964,64.8228,65.2014,794075.0],["2017-01-19",64.599,64.8687,64.404,64.84,850844.0],["2017-01-20",65.5972,65.7922,64.5417,65.1899,665685.0],["2017-01-23",64.8916,64.9662,64.0942,64.3409,603364.0],["2017-01-24",65.1612,65.4251,65.0866,65.2587,468172.0],["2017-01-25",66.1135,66.6011,65.9873,66.5781,558254.0],["2017-01-26",67.0141,67.1117,66.2397,66.4118,630568.0],["2017-01-27",66.1192,66.2339,65.471,65.7922,443327.0],["2017-01-30",65.253,65.4251,64.7883,65.3276,514393.0],["2017-01-31",65.9643,66.4634,65.6603,66.3487,659855.0],["2017-02-01",66.6871,66.8248,65.9586,66.7674,860838.0],["2017-02-02",61.7767,61.9602,60.2335,61.2661,3309686.0],["2017-02-03",61.3006,61.3809,58.5298,59.2928,2806675.0],["2017-02-06",59.2526,59.591,58.7191,59.4476,1316379.0],["2017-02-07",59.7517,59.7517,59.1608,59.2182,992004.0],["2017-02-08",59.4362,59.6886,59.1895,59.6255,559780.0],["2017-02-09",59.6255,60.5663,59.6255,60.245,931487.0],["2017-02-10",60.0156,60.658,59.8549,60.5892,686782.0],["2017-02-13",61.0218,61.962,61.0218,61.9447,1148292.0],["2017-02-14",61.8178,62.0139,61.3275,61.8293,989366.0],["2017-02-15",61.5929,62.2562,61.5929,62.0716,746189.0],["2017-02-16",62.1697,62.2101,61.6333,61.9101,586569.0],["2017-02-17",60.3931,61.068,60.2777,61.068,981038.0],["2017-02-21",60.5892,61.1199,60.4392,60.9238,882629.0],["2017-02-22",60.2835,61.0045,60.2085,60.9122,575187.0],["2017-02-23",60.7795,61.1487,60.5834,60.7449,442772.0],["2017-02-24",59.9201,60.5719,59.8393,60.3412,472892.0],["2017-02-27",59.7643,60.6238,59.7182,60.5777,855563.0],["2017-02-28",60.3469,60.8315,60.3123,60.3931,626543.0],["2017-03-01",60.8257,61.3102,60.6296,60.6527,543541.0],["2017-03-02",59.9085,60.2662,59.8278,60.0412,612941.0],["2017-03-03",59.9893,60.2085,59.5682,60.1278,629319.0],["2017-03-06",59.6778,59.7009,58.9453,59.2798,566720.0],["2017-03-07",59.2048,59.2971,58.8126,58.8587,740498.0],["2017-03-08",58.553,59.1356,58.4146,58.8357,658328.0],["2017-03-09",58.8703,59.2625,58.6972,59.1645,523970.0],["2017-03-10",59.7701,60.1047,59.649,59.9662,387391.0],["2017-03-13",61.5525,62.1524,60.2604,60.3758,2082000.0],["2017-03-14",60.2777,60.5604,59.9316,60.3296,747022.0],["2017-03-15",59.4529,60.7392,59.349,60.4392,637370.0],["2017-03-16",60.6181,60.918,60.2777,60.4969,509674.0],["2017-03-17",60.7911,60.7911,59.4644,59.5048,929544.0],["2017-03-20",59.4644,60.122,59.4067,59.822,468589.0],["2017-03-21",60.2085,60.2085,58.2646,58.305,561030.0],["2017-03-22",58.5415,58.8472,58.1781,58.778,636814.0],["2017-03-23",58.3165,58.5242,58.0051,58.0685,514254.0],["2017-03-24",58.8357,58.9741,58.3338,58.6511,441384.0],["2017-03-27",58.1492,58.9337,57.9704,58.8241,454431.0],["2017-03-28",58.5011,59.0606,58.3165,58.7837,885960.0],["2017-03-29",58.553,58.8241,58.0858,58.1839,1104709.0],["2017-03-30",58.1839,58.5646,57.6128,58.4665,1133441.0],["2017-03-31",58.8414,59.4183,58.6742,58.9856,934679.0],["2017-04-03",59.1356,59.1587,57.4109,58.08,1062930.0],["2017-04-04",56.7476,56.8918,56.0208,56.2284,1268216.0],["2017-04-05",56.5515,57.1456,55.8016,55.8766,1241566.0],["2017-04-06",56.2284,56.3957,55.617,55.6516,772422.0],["2017-04-07",55.8362,56.1477,55.5478,55.6055,621130.0],["2017-04-10",55.9804,56.5918,55.9343,56.5111,871386.0],["2017-04-11",56.4419,56.5515,55.842,56.5111,624184.0],["2017-04-12",56.661,56.6899,55.9919,56.0438,535629.0],["2017-04-13",55.8708,56.0208,55.4209,55.5305,423895.0],["2017-04-17",55.5651,56.3611,55.4382,56.3207,373511.0],["2017-04-18",55.7266,56.3092,55.6401,56.165,524109.0],["2017-04-19",56.6841,57.0533,56.3323,56.488,977568.0],["2017-04-20",57.2379,57.6474,57.1802,57.4109,634038.0],["2017-04-21",57.9301,57.9531,57.2263,57.3244,595313.0],["2017-04-24",59.2567,59.5451,58.5934,58.9683,823084.0],["2017-04-25",59.7355,60.0759,59.4356,59.6202,1030868.0],["2017-04-26",59.9028,60.7911,59.8797,60.4623,926906.0],["2017-04-27",61.0276,61.9505,60.8488,61.5756,1344833.0],["2017-04-28",61.5756,61.5756,57.4282,57.7916,2621793.0],["2017-05-01",57.6993,57.8377,56.886,56.886,997417.0],["2017-05-02",57.6186,57.7051,56.3842,56.9206,1694609.0],["2017-05-03",57.6762,58.155,57.434,57.7974,1758874.0],["2017-05-04",58.703,59.6432,58.3742,59.3779,1295559.0],["2017-05-05",59.2625,60.0643,59.2625,59.8912,744662.0],["2017-05-08",59.6374,59.8162,58.9856,59.2394,615994.0],["2017-05-09",59.6721,59.9836,59.3894,59.8624,606140.0],["2017-05-10",59.8393,59.9951,59.2337,59.401,507314.0],["2017-05-11",58.9568,59.5394,58.8876,59.0895,596007.0],["2017-05-12",59.2914,59.3721,59.0145,59.176,368930.0],["2017-05-15",59.2456,59.5125,59.1992,59.3559,291480.0],["2017-05-16",60.1972,60.3016,59.6866,60.0405,621408.0],["2017-05-17",60.8586,61.2474,59.2282,59.2688,2016764.0],["2017-05-18",59.704,60.319,59.4719,60.0927,865834.0],["2017-05-19",60.818,61.0327,60.6033,60.876,669988.0],["2017-05-22",61.6535,62.0887,61.6245,61.9552,669016.0],["2017-05-23",62.9242,63.0054,61.9552,62.0248,861670.0],["2017-05-24",62.7791,63.1388,62.0422,62.3614,1072508.0],["2017-05-25",62.2047,62.8662,62.1757,62.6457,628348.0],["2017-05-26",63.075,63.8873,62.959,63.6436,704965.0],["2017-05-30",63.7597,63.8061,63.4754,63.6146,678732.0],["2017-05-31",64.2529,64.4211,63.6146,64.3573,1055713.0],["2017-06-01",65.1464,66.8174,64.8911,66.127,1578156.0],["2017-06-02",66.1037,67.0901,65.8658,66.8116,650833.0],["2017-06-05",66.5679,67.2062,66.5041,66.9334,1373981.0],["2017-06-06",66.7072,67.0959,66.4635,66.7014,454570.0],["2017-06-07",66.3184,66.9625,66.1676,66.9102,706214.0],["2017-06-08",65.4829,65.6512,65.1232,65.4829,929682.0],["2017-06-09",64.7983,65.274,64.5778,64.9491,848901.0],["2017-06-12",64.6242,64.9317,64.4675,64.9317,745356.0],["2017-06-13",64.6126,65.3263,64.5894,65.071,826554.0],["2017-06-14",65.5177,65.5293,64.247,64.5371,646947.0],["2017-06-15",64.1368,64.6938,63.7713,64.4443,511339.0],["2017-06-16",65.0013,65.0071,63.104,63.7771,1074590.0],["2017-06-19",63.516,64.3051,63.4522,64.2297,537850.0],["2017-06-20",63.5276,63.7249,62.9706,62.9996,404880.0],["2017-06-21",62.6225,63.1215,62.5064,63.0402,519667.0],["2017-06-22",62.7733,63.2897,62.4658,62.9938,531465.0],["2017-06-23",62.988,63.3187,62.7153,63.133,259972.0],["2017-06-26",62.9706,63.5566,62.8893,63.3361,512866.0],["2017-06-27",63.0808,63.1098,62.2453,62.431,1160229.0],["2017-06-28",62.4078,63.4812,62.3498,63.3768,966742.0],["2017-06-29",63.1331,63.4348,62.6109,63.2201,634594.0],["2017-06-30",63.2317,63.9337,63.1737,63.7075,533408.0],["2017-07-03",64.4966,64.9027,64.3573,64.6706,440829.0],["2017-07-05",65.9297,66.0109,64.8911,65.7962,876244.0],["2017-07-06",66.0863,66.0863,65.3785,65.5119,563667.0],["2017-07-07",65.7034,66.4055,65.5932,66.2604,393220.0],["2017-07-10",66.4693,67.0669,66.2662,66.9393,475112.0],["2017-07-11",66.1386,67.1307,66.0515,66.9509,518140.0],["2017-07-12",67.1423,67.6007,67.0785,67.3338,564638.0],["2017-07-13",67.1539,67.6877,67.0611,67.1481,506620.0],["2017-07-14",67.4092,67.8676,67.1249,67.6993,325902.0],["2017-07-17",67.357,67.8676,67.2758,67.5543,349776.0],["2017-07-18",67.5949,68.1983,67.5949,67.8908,672347.0],["2017-07-19",67.9256,68.0417,67.6877,68.0359,470116.0],["2017-07-20",67.0031,67.7515,66.8928,67.241,1256279.0],["2017-07-21",62.3904,62.8894,61.0095,61.9552,3321762.0],["2017-07-24",61.6071,62.6921,61.5665,62.373,1211030.0],["2017-07-25",63.3129,63.9047,63.1214,63.7191,932320.0],["2017-07-26",62.9474,63.3535,62.6979,63.2839,728561.0],["2017-07-27",63.1969,63.4696,62.8139,63.1388,417510.0],["2017-07-28",63.0924,63.2839,62.6921,63.075,397523.0],["2017-07-31",62.9358,63.0344,62.5934,62.8894,427365.0],["2017-08-01",63.8699,63.8815,62.3207,62.7559,978540.0],["2017-08-02",62.8488,63.046,62.5645,62.8488,488992.0],["2017-08-03",62.7849,63.0402,62.5064,62.6921,327707.0],["2017-08-04",63.1563,63.2781,62.7385,63.2665,360741.0],["2017-08-07",62.8023,63.2317,62.7501,63.1621,276628.0],["2017-08-08",63.046,63.6901,63.0402,63.2317,225966.0],["2017-08-09",62.7269,63.0286,62.547,62.9648,172112.0],["2017-08-10",62.7269,62.8487,62.0248,62.0887,325902.0],["2017-08-11",62.0829,62.518,61.9958,62.1989,421952.0],["2017-08-14",63.2201,63.4638,63.1157,63.3768,383088.0],["2017-08-15",63.4406,63.4406,62.6399,62.7617,340893.0],["2017-08-16",62.7269,63.2143,62.7269,63.017,166976.0],["2017-08-17",62.373,62.4658,61.6999,61.7812,351442.0],["2017-08-18",61.4678,61.6013,61.0153,61.2009,418343.0],["2017-08-21",61.3585,61.6445,61.1484,61.5277,167532.0],["2017-08-22",61.0142,61.7786,61.0142,61.6561,456513.0],["2017-08-23",61.5102,61.9654,61.4927,61.7845,217777.0],["2017-08-24",61.2943,62.1521,61.2534,61.7086,446242.0],["2017-08-25",61.446,62.0646,61.3702,61.872,556310.0],["2017-08-28",61.8779,62.2338,61.7378,61.8137,294256.0],["2017-08-29",61.3235,62.3738,61.3235,62.1929,293146.0],["2017-08-30",62.1929,63.0624,62.1929,62.9165,294117.0],["2017-08-31",62.6189,63.5292,62.6131,63.3834,560197.0],["2017-09-01",63.6168,64.0719,63.6168,63.7626,428337.0],["2017-09-05",64.3403,64.4162,63.4884,63.8093,462620.0],["2017-09-06",63.4825,63.5934,62.9165,63.5176,534380.0],["2017-09-07",63.9377,63.9727,63.1849,63.5351,314521.0],["2017-09-08",63.4359,64.3929,63.4359,64.1945,429586.0],["2017-09-11",64.5096,64.6555,64.2003,64.2762,524942.0],["2017-09-12",65.0931,66.1318,65.0056,66.0793,1235181.0],["2017-09-13",65.3965,66.4002,65.2332,66.0851,601143.0],["2017-09-14",66.0851,74.5288,66.0851,74.1962,5228596.0],["2017-09-15",73.6127,74.1904,72.9066,73.2042,1956108.0],["2017-09-18",72.7315,72.8191,70.9809,71.3136,1554144.0],["2017-09-19",70.7125,70.9985,70.2515,70.9284,1185907.0],["2017-09-20",70.8467,71.7454,70.73,71.5353,689003.0],["2017-09-21",71.6928,72.6557,71.6345,72.609,739110.0],["2017-09-22",72.1947,73.2801,72.1247,73.0642,794908.0],["2017-09-25",72.8307,73.2801,72.3347,72.6849,754100.0],["2017-09-26",72.5915,73.2509,72.4573,72.8249,871109.0],["2017-09-27",72.8249,72.8308,71.7746,72.2181,842932.0],["2017-09-28",72.1655,72.434,71.8271,72.0255,423479.0],["2017-09-29",71.8913,72.3406,71.5528,72.1247,673319.0],["2017-10-02",71.6112,72.4923,71.3369,72.1889,963550.0],["2017-10-03",72.6732,72.8833,72.0255,72.3523,746605.0],["2017-10-04",72.7432,73.9044,72.7432,73.5076,591427.0],["2017-10-05",73.2801,73.6769,73.2334,73.566,586985.0],["2017-10-06",73.5252,73.9161,73.4668,73.8986,427226.0],["2017-10-09",74.4005,74.5464,73.9745,74.1612,339921.0],["2017-10-10",74.3188,74.5113,74.0853,74.3246,433750.0],["2017-10-11",74.1729,74.2196,73.6477,74.1262,241512.0],["2017-10-12",73.3793,74.0912,73.3151,73.6885,562001.0],["2017-10-13",73.7819,74.062,73.2217,73.5076,373650.0],["2017-10-16",73.3384,74.0211,73.0817,73.992,568664.0],["2017-10-17",73.1867,73.4785,72.7958,73.4143,569635.0],["2017-10-18",73.6419,73.887,72.8599,73.14,525913.0],["2017-10-19",71.8095,72.7607,71.3719,72.6498,865418.0],["2017-10-20",71.9379,72.3639,71.4945,71.757,927184.0],["2017-10-23",71.6228,72.0021,71.1793,71.6987,1893648.0],["2017-10-24",71.6987,72.5798,71.5878,72.3114,701218.0],["2017-10-25",71.4069,71.6695,70.8876,71.4186,1025038.0],["2017-10-26",69.8081,72.539,68.9678,72.0372,1643947.0],["2017-10-27",73.3151,73.3384,72.2589,72.4456,1232683.0],["2017-10-30",72.2706,72.3639,71.617,71.7804,505787.0],["2017-10-31",72.4923,73.3034,72.3464,72.8599,494961.0],["2017-11-01",73.9045,74.0212,73.0583,73.1517,362268.0],["2017-11-02",73.4201,74.1145,72.9475,73.9511,705382.0],["2017-11-03",73.9511,74.1029,73.1459,73.3326,333675.0],["2017-11-06",73.1925,73.496,72.9183,73.0642,447630.0],["2017-11-07",73.3092,73.5193,72.9008,73.21,381006.0],["2017-11-08",72.8658,73.1284,72.1422,72.9825,351997.0],["2017-11-09",72.1889,72.4981,71.4594,72.008,503289.0],["2017-11-10",71.792,72.183,71.7862,72.0313,534658.0],["2017-11-13",71.1093,71.9555,70.8234,71.9204,351164.0],["2017-11-14",71.5528,71.9438,71.3253,71.7337,322571.0],["2017-11-15",70.9401,70.9868,69.5921,70.0239,924547.0],["2017-11-16",70.1874,70.7592,69.9073,70.7592,476500.0],["2017-11-17",70.2691,71.2144,70.0823,70.7184,811147.0],["2017-11-20",71.8971,72.148,71.7046,71.8038,497876.0],["2017-11-21",72.308,72.7185,72.1966,72.5836,399328.0],["2017-11-22",72.5309,72.7947,72.3432,72.6833,283985.0],["2017-11-24",72.9003,72.9589,72.6012,72.8416,185437.0],["2017-11-27",73.4984,73.8385,73.2404,73.2639,361158.0],["2017-11-28",74.1376,74.5598,73.9089,74.507,407239.0],["2017-11-29",74.7181,74.9058,74.0555,74.3663,322294.0],["2017-11-30",75.0582,75.199,74.5657,75.0113,531049.0],["2017-12-01",75.4511,76.1372,74.7416,76.0023,894150.0],["2017-12-04",75.9085,75.9613,74.6536,74.6771,556172.0],["2017-12-05",75.3455,75.6094,75.0582,75.2752,566304.0],["2017-12-06",75.152,75.41,73.8854,74.419,1270992.0],["2017-12-07",74.6653,75.3866,74.6184,75.2986,925657.0],["2017-12-08",75.6153,75.8205,75.0054,75.4394,348110.0],["2017-12-11",75.1931,75.4218,74.724,74.9116,876383.0],["2017-12-12",75.4042,75.5508,75.0582,75.3514,755211.0],["2017-12-13",75.5391,75.5918,73.4632,73.5453,907891.0],["2017-12-14",73.862,74.1962,73.5277,73.6216,838491.0],["2017-12-15",73.4925,74.249,73.4925,73.903,770201.0],["2017-12-18",75.3397,75.9612,75.3045,75.7736,716208.0],["2017-12-19",75.4804,75.6387,74.4718,74.5598,781444.0],["2017-12-20",74.4894,74.9644,74.2138,74.6477,554506.0],["2017-12-21",75.3103,75.5214,75.1227,75.1696,323543.0],["2017-12-22",74.9468,75.0289,74.6184,74.8941,414596.0],["2017-12-26",74.9937,75.2752,74.4601,74.7357,167809.0],["2017-12-27",75.0054,75.5273,74.8647,75.3748,319101.0],["2017-12-28",75.5156,75.9554,75.1755,75.8322,478999.0],["2017-12-29",75.9319,75.9437,74.507,74.5187,709823.0],["2018-01-02",74.7709,75.0582,74.0731,74.9761,498708.0],["2018-01-03",75.0113,75.7677,75.0054,75.6446,376287.0],["2018-01-04",75.9495,76.8057,75.9026,76.6884,782138.0],["2018-01-05",77.3627,78.4886,77.3627,78.2364,733836.0],["2018-01-08",77.4272,77.9139,77.1458,77.7087,750769.0],["2018-01-09",77.6559,78.2071,77.3862,77.8084,353246.0],["2018-01-10",77.7849,78.0957,76.8584,77.222,794491.0],["2018-01-11",77.8201,79.245,77.8025,79.1747,354634.0],["2018-01-12",79.0926,79.9253,79.0867,79.9194,397107.0],["2018-01-16",79.6321,80.4237,79.2157,79.6907,720094.0],["2018-01-17",79.7552,80.5468,79.4327,80.2536,621269.0],["2018-01-18",80.4003,80.4003,79.3037,79.5617,704271.0],["2018-01-19",79.9253,80.324,79.72,80.0074,497043.0],["2018-01-22",79.9253,80.4354,79.4913,80.4237,620297.0],["2018-01-23",80.4471,80.5527,80.1188,80.3357,586014.0],["2018-01-24",80.6876,81.3795,80.5117,81.1508,432917.0],["2018-01-25",81.0629,81.098,79.8959,80.1833,980483.0],["2018-01-26",80.3181,80.8283,80.3181,80.6289,726063.0],["2018-01-29",79.6672,81.2095,79.5734,81.1098,1229352.0],["2018-01-30",84.8451,88.1934,84.4112,87.6539,3686250.0],["2018-01-31",88.4631,89.4659,87.9412,89.2548,1699606.0],["2018-02-01",88.2051,88.2931,86.9796,87.1731,1194929.0],["2018-02-02",85.6367,85.8713,84.6867,84.7982,1035032.0],["2018-02-05",84.5578,85.1852,82.1536,82.5347,1048495.0],["2018-02-06",81.5378,85.2908,81.4499,84.5519,1386751.0],["2018-02-07",83.3674,85.5781,82.9862,84.1649,1589676.0],["2018-02-08",83.989,84.0359,80.7404,80.7755,1389804.0],["2018-02-09",81.1215,82.9393,80.1129,82.4057,1469476.0],["2018-02-12",82.4057,83.942,82.4057,83.1152,620714.0],["2018-02-13",82.7575,83.6664,82.5288,83.2266,785747.0],["2018-02-14",82.1653,85.6074,82.1653,85.1148,705104.0],["2018-02-15",85.5312,86.1586,84.5519,85.8772,627098.0],["2018-02-16",84.9741,86.2935,84.6868,85.5019,759514.0],["2018-02-20",84.0065,85.7657,83.6547,84.8979,1023789.0],["2018-02-21",85.263,86.6938,84.9097,85.1099,920799.0],["2018-02-22",85.2983,86.2286,85.1511,86.0343,775614.0],["2018-02-23",86.0461,86.6173,85.7929,86.4583,654164.0],["2018-02-26",86.7527,87.7184,86.3287,87.6536,420703.0],["2018-02-27",86.8822,87.683,86.1874,86.2227,1272796.0],["2018-02-28",84.2678,85.9872,84.1265,84.4622,1285566.0],["2018-03-01",84.1206,87.2355,82.5779,84.4503,1742218.0],["2018-03-02",84.3915,86.6232,83.997,86.105,1455040.0],["2018-03-05",86.2463,87.8362,86.211,87.7007,1018931.0],["2018-03-06",88.4485,89.1905,88.1836,88.9549,1217831.0],["2018-03-07",88.16,89.479,88.0599,89.0374,654442.0],["2018-03-08",88.9137,89.0963,87.8715,88.319,973266.0],["2018-03-09",88.5192,89.0668,88.107,89.0138,578657.0],["2018-03-12",88.5604,89.1551,87.9245,88.2601,629180.0],["2018-03-13",88.8077,89.2199,88.1423,88.4897,560474.0],["2018-03-14",89.5496,89.7911,88.3366,88.5604,699552.0],["2018-03-15",88.4662,88.5898,87.9951,88.1541,466507.0],["2018-03-16",88.1306,88.6134,87.6831,88.3779,700524.0],["2018-03-19",87.7007,87.8892,86.8175,87.2414,576853.0],["2018-03-20",86.9882,87.7714,86.7409,87.4593,312716.0],["2018-03-21",87.212,89.2317,87.0,88.3955,513838.0],["2018-03-22",87.159,88.3543,86.5878,86.8351,838352.0],["2018-03-23",87.0059,87.2238,85.2924,85.3395,832522.0],["2018-03-26",86.7821,88.0952,86.3935,87.7773,493573.0],["2018-03-27",87.8361,88.4132,86.4171,86.8999,779362.0],["2018-03-28",85.1099,85.5691,83.6496,83.6849,1117756.0],["2018-03-29",84.5622,86.4877,84.5622,85.9342,1127056.0],["2018-04-02",85.5691,85.8282,83.5023,84.1265,1741524.0],["2018-04-03",84.9037,87.5535,84.8154,87.1413,1243509.0],["2018-04-04",85.8694,88.6311,85.8341,88.5604,948143.0],["2018-04-05",86.3287,87.8538,85.5868,87.1767,1428252.0],["2018-04-06",87.1295,87.9304,85.416,86.3405,783387.0],["2018-04-09",86.052,87.8656,85.7222,86.3758,687199.0],["2018-04-10",88.213,88.9019,87.8715,88.5427,565749.0],["2018-04-11",87.2885,88.6664,87.0824,88.0599,477472.0],["2018-04-12",88.1306,88.5722,87.842,88.1541,374760.0],["2018-04-13",88.7253,88.7901,87.4946,87.7478,559642.0],["2018-04-16",88.8548,89.32,88.5781,89.0197,593925.0],["2018-04-17",89.3612,90.3858,89.0963,90.2268,503428.0],["2018-04-18",90.3976,90.586,89.8971,89.9677,377120.0],["2018-04-19",89.2493,90.0266,88.4956,89.1434,544790.0],["2018-04-20",88.319,88.896,88.0952,88.4603,515087.0],["2018-04-23",88.1541,89.0433,88.1247,88.5427,350054.0],["2018-04-24",88.372,88.478,86.6467,87.5947,569080.0],["2018-04-25",86.1344,86.2993,85.3042,85.9401,1024899.0],["2018-04-26",86.2345,86.5584,85.4573,86.317,732864.0],["2018-04-27",84.0676,84.6388,80.0459,80.4757,2666348.0],["2018-04-30",80.8585,81.783,78.7328,78.933,1053214.0],["2018-05-01",78.615,79.5454,77.8554,79.5336,1632982.0],["2018-05-02",81.7711,81.936,80.8526,81.0822,1221024.0],["2018-05-03",81.2883,81.8772,80.3815,81.6004,893733.0],["2018-05-04",81.1882,82.2363,81.0292,82.1657,492462.0],["2018-05-07",81.7358,82.7192,81.5533,82.2658,688726.0],["2018-05-08",82.1068,82.678,81.9773,82.0538,506620.0],["2018-05-09",82.4424,82.6368,81.6711,82.1775,375870.0],["2018-05-10",82.5131,83.4788,82.5131,83.4199,239014.0],["2018-05-11",84.0146,84.68,83.6437,83.8085,353524.0],["2018-05-14",84.5387,84.9568,84.2855,84.4268,285928.0],["2018-05-15",85.2747,85.787,84.6624,85.7105,893317.0],["2018-05-16",85.1628,86.105,85.1628,85.5574,432084.0],["2018-05-17",86.2345,86.6762,85.8989,86.2757,286900.0],["2018-05-18",87.1943,87.9598,86.6114,87.842,658467.0],["2018-05-21",88.9196,89.267,88.5663,88.8254,454292.0],["2018-05-22",89.2275,89.4048,87.7138,87.838,535768.0],["2018-05-23",86.8506,87.1403,86.1883,86.9866,401132.0],["2018-05-24",86.6732,87.1994,85.6976,87.0989,386974.0],["2018-05-25",87.2585,87.5542,86.7796,87.1225,274408.0],["2018-05-29",85.201,85.6267,84.1781,84.6807,669016.0],["2018-05-30",85.6976,85.6976,84.5565,84.722,692057.0],["2018-05-31",87.6665,88.104,87.0516,87.4891,1259749.0],["2018-06-01",89.3339,89.6354,88.2282,89.0087,714265.0],["2018-06-04",89.8187,91.3678,89.6886,91.3442,638064.0],["2018-06-05",92.2547,93.248,91.5334,93.1948,1131914.0],["2018-06-06",93.2421,94.5665,92.9997,94.4601,630707.0],["2018-06-07",93.8689,94.2059,92.7277,93.0884,589067.0],["2018-06-08",93.5555,94.0344,93.4668,93.9221,360186.0],["2018-06-11",93.9398,94.738,93.9398,94.4365,378924.0],["2018-06-12",94.0108,94.4601,93.656,93.9989,388085.0],["2018-06-13",93.6323,94.2591,93.3367,93.4372,241651.0],["2018-06-14",93.8334,94.1941,93.6501,94.0817,235266.0],["2018-06-15",92.7868,94.0758,92.3848,93.8097,1177718.0],["2018-06-18",92.1187,94.0462,92.1069,93.7151,584764.0],["2018-06-19",92.1601,92.2784,90.9007,92.1306,785053.0],["2018-06-20",91.9945,93.0115,91.9945,92.2724,695110.0],["2018-06-21",91.421,91.421,89.5112,89.7891,675817.0],["2018-06-22",90.5341,91.0249,88.2637,88.5711,762428.0],["2018-06-25",87.8557,88.1868,86.9452,87.4359,649168.0],["2018-06-26",86.7678,87.3177,86.4071,86.6555,1220191.0],["2018-06-27",86.9452,87.5069,86.0701,86.1115,812396.0],["2018-06-28",83.8588,84.2609,82.3215,83.977,1231295.0],["2018-06-29",84.2195,85.8336,83.9771,84.6807,790466.0],["2018-07-02",81.3615,83.5199,81.0086,83.4952,1228400.0],["2018-07-03",84.1436,84.6688,82.0508,82.297,785400.0],["2018-07-05",85.3499,86.5317,84.0287,84.8329,945700.0],["2018-07-06",85.0463,85.8424,84.2585,85.4484,614700.0],["2018-07-09",86.1296,86.1296,85.3581,85.5223,531200.0],["2018-07-10",85.3335,86.86,85.1694,86.7943,946100.0],["2018-07-11",84.8904,85.6946,83.9056,85.4648,582600.0],["2018-07-12",85.4566,87.2703,85.2186,86.2198,311400.0],["2018-07-13",86.4086,87.1965,86.3183,86.7533,430600.0],["2018-07-16",88.1074,88.1074,86.3183,86.4497,500500.0],["2018-07-17",86.4496,87.9104,86.2691,87.7135,483500.0],["2018-07-18",87.2539,87.5657,86.4004,86.8436,701800.0],["2018-07-19",86.2281,86.704,85.3499,85.908,525000.0],["2018-07-20",85.7356,86.3512,84.2584,85.4238,699000.0],["2018-07-23",85.2186,85.8505,84.915,85.8013,341600.0],["2018-07-24",86.0229,86.2199,84.4636,84.8411,439500.0],["2018-07-25",83.0767,85.7028,82.0508,85.3007,1430600.0],["2018-07-26",84.4636,85.5141,82.7402,82.7566,1006300.0],["2018-07-27",82.2232,84.7016,81.4271,83.052,1413000.0],["2018-07-30",83.7496,84.4226,82.9618,83.7578,731400.0],["2018-07-31",82.8633,84.2913,82.7238,84.0861,627400.0],["2018-08-01",83.3229,83.3229,80.2207,81.2055,935300.0],["2018-08-02",79.2934,80.8362,79.1292,80.8034,1086700.0],["2018-08-03",80.311,81.3122,80.2864,81.0825,714100.0],["2018-08-06",80.4752,81.7062,80.3685,81.4518,490300.0],["2018-08-07",81.4353,81.8539,81.1891,81.5502,596200.0],["2018-08-08",81.0414,81.1071,80.1961,80.984,504200.0],["2018-08-09",80.787,80.8116,79.5888,79.8104,611100.0],["2018-08-10",78.6204,78.6204,77.7915,77.9475,762400.0],["2018-08-13",78.1116,78.1116,77.0776,77.2581,497700.0],["2018-08-14",77.0858,77.5864,76.6098,76.7247,461300.0],["2018-08-15",75.8219,75.904,74.4022,75.2721,940000.0],["2018-08-16",75.0423,76.0107,75.0341,75.3049,732100.0],["2018-08-17",75.6414,76.2487,75.1736,76.0353,393700.0],["2018-08-20",75.8876,77.332,75.7727,76.6836,730700.0],["2018-08-21",77.2041,77.452,76.3614,76.7497,556200.0],["2018-08-22",74.4861,74.7339,73.7343,74.0895,781900.0],["2018-08-23",74.0152,74.4943,73.2799,73.4121,403000.0],["2018-08-24",73.8582,74.2052,73.6517,74.0565,376100.0],["2018-08-27",74.8248,75.8327,74.643,75.6014,400900.0],["2018-08-28",76.221,76.3367,75.337,75.7666,276300.0],["2018-08-29",76.1714,76.1962,75.3948,75.4609,319500.0],["2018-08-30",76.3697,76.4193,74.7752,74.957,552600.0],["2018-08-31",74.2547,74.4365,73.1147,73.6021,458900.0],["2018-09-04",73.2716,73.5112,72.4702,72.9825,380800.0],["2018-09-05",72.0737,72.2967,71.1732,71.5036,684600.0],["2018-09-06",71.2145,71.6524,70.3966,70.8345,384200.0],["2018-09-07",70.9171,71.545,70.2479,70.5949,534600.0],["2018-09-10",70.5205,71.0327,70.2562,70.9749,462900.0],["2018-09-11",70.3883,70.3883,69.3474,69.397,539500.0],["2018-09-12",69.7357,70.7105,69.6283,70.3553,475300.0],["2018-09-13",72.1398,72.5281,71.0327,71.2393,597400.0],["2018-09-14",72.1976,72.8586,71.8837,72.4042,717800.0],["2018-09-17",73.7343,73.8004,72.1481,72.2968,788100.0],["2018-09-18",72.115,72.4455,71.3219,72.3794,620100.0],["2018-09-19",73.412,73.6847,72.8998,73.4534,651100.0],["2018-09-20",75.304,77.6089,75.2296,77.2289,1199800.0],["2018-09-21",78.7077,79.1704,76.1301,77.1298,1565900.0],["2018-09-24",76.6093,76.7415,74.5852,75.7832,548300.0],["2018-09-25",74.4282,74.4861,71.8754,72.2059,897800.0],["2018-09-26",72.652,73.9904,72.5776,73.1807,669000.0],["2018-09-27",72.6768,73.1229,72.3463,72.5198,315700.0],["2018-09-28",71.545,72.3133,71.4128,71.6111,292500.0],["2018-10-01",72.0407,72.1976,71.1649,71.421,529800.0],["2018-10-02",70.2479,72.0324,70.1157,71.2393,933800.0],["2018-10-03",71.3384,72.2555,71.2806,71.3715,371100.0],["2018-10-04",70.3222,70.3222,68.5956,69.1243,871000.0],["2018-10-05",67.1333,67.8934,66.7946,67.6951,1147700.0],["2018-10-08",66.8359,69.0087,66.8276,68.86,838300.0],["2018-10-09",68.7195,69.05,67.8025,67.9925,575300.0],["2018-10-10",67.4555,67.4555,65.985,66.0263,1224600.0],["2018-10-11",67.439,68.0586,66.0263,66.5054,995900.0],["2018-10-12",67.6951,67.819,64.5309,66.175,808200.0],["2018-10-15",65.7536,67.0837,65.7454,66.5137,687600.0],["2018-10-16",67.9512,68.3147,67.6207,68.2817,663800.0],["2018-10-17",67.9016,67.9347,66.5302,67.629,554900.0],["2018-10-18",65.9767,66.8855,65.6297,65.9271,886100.0],["2018-10-19",63.3908,66.1337,63.2917,66.0758,1775300.0],["2018-10-22",66.0097,66.9846,65.9023,66.6459,1288000.0],["2018-10-23",65.0184,68.5295,64.8944,67.9264,1082200.0],["2018-10-24",66.3154,66.4641,64.2005,64.3739,1566400.0],["2018-10-25",64.2335,66.3815,63.9278,66.1089,1505200.0],["2018-10-26",62.7795,67.7033,62.7795,67.5546,1888900.0],["2018-10-29",70.4214,72.842,69.3804,70.1074,1999100.0],["2018-10-30",70.0248,70.0248,67.6951,68.4386,1079700.0],["2018-10-31",69.1656,69.3722,68.1825,68.8517,886900.0],["2018-11-01",68.6782,70.851,68.1495,70.5866,691400.0],["2018-11-02",72.0654,72.7511,70.1818,71.6854,498700.0],["2018-11-05",70.9832,71.2641,69.7109,69.8348,504200.0],["2018-11-06",70.0083,71.4789,69.8679,70.9419,675600.0],["2018-11-07",71.198,71.6854,70.4379,71.6359,561300.0],["2018-11-08",70.8841,71.9498,70.8758,71.2723,529400.0],["2018-11-09",69.6944,69.7026,67.2655,67.5381,840900.0],["2018-11-12",67.6538,68.2073,66.7698,66.8607,993400.0],["2018-11-13",67.7612,70.4792,67.6538,69.5952,1214700.0],["2018-11-14",70.0661,71.1649,69.81,70.4957,670900.0],["2018-11-15",69.3969,69.9918,67.6125,69.587,516800.0],["2018-11-16",69.3226,70.537,69.0913,70.0579,351000.0],["2018-11-19",70.2975,71.1319,70.0331,70.3718,531300.0],["2018-11-20",69.6478,70.5466,69.1984,69.9973,531600.0],["2018-11-21",71.4371,72.8102,71.1957,72.1528,478100.0],["2018-11-23",72.0362,73.3511,72.0362,73.0432,350900.0],["2018-11-26",73.5176,75.7313,73.2513,75.5731,1296400.0],["2018-11-27",74.3997,74.4746,71.4454,71.8365,643000.0],["2018-11-28",71.8116,72.8269,70.6381,72.7936,537900.0],["2018-11-29",71.9946,72.3941,71.4371,71.8448,355100.0],["2018-11-30",70.48,71.7283,70.2636,71.4953,1123900.0],["2018-12-03",73.9004,75.1321,73.7672,74.8158,550700.0],["2018-12-04",74.3831,74.7659,71.3538,71.7533,529600.0],["2018-12-06",68.2497,68.9987,67.1345,68.9737,808800.0],["2018-12-07",67.4924,68.3162,64.7211,64.8875,808600.0],["2018-12-10",63.814,63.9388,61.5587,62.857,937500.0],["2018-12-11",65.4285,66.1192,63.5394,63.6309,700500.0],["2018-12-12",64.9292,65.6449,64.4132,64.9042,479300.0],["2018-12-13",65.1206,65.1539,63.2564,63.3063,455900.0],["2018-12-14",61.6502,63.3147,61.2424,61.4255,679700.0],["2018-12-17",60.9678,61.8084,59.3866,59.7112,630400.0],["2018-12-18",61.1343,62.2661,59.8859,60.2271,687000.0],["2018-12-19",61.0011,61.8749,59.0787,59.2951,552500.0],["2018-12-20",60.3437,60.843,59.2368,60.0524,490900.0],["2018-12-21",60.5351,60.9013,58.6709,58.6792,781200.0],["2018-12-24",58.13,59.1203,57.5391,58.0717,220500.0],["2018-12-26",58.2964,59.5198,56.9982,59.4615,492400.0],["2018-12-27",57.8304,58.7791,56.7568,58.7542,517700.0],["2018-12-28",59.0954,59.6529,57.9802,58.2881,383300.0],["2018-12-31",58.5045,58.854,57.2894,58.4462,341100.0],["2019-01-02",57.1313,59.0538,57.0065,58.596,744800.0],["2019-01-03",57.2978,57.5807,55.9746,56.5654,510700.0],["2019-01-04",57.7721,58.7375,56.7402,58.621,735400.0],["2019-01-07",58.7458,59.6862,57.897,59.4116,663900.0],["2019-01-08",61.5837,62.5574,61.2341,62.5158,835000.0],["2019-01-09",63.2398,65.2787,63.2231,64.1552,1137300.0],["2019-01-10",63.6975,64.513,63.4978,64.3716,730100.0],["2019-01-11",63.1732,63.3064,61.8417,63.2564,796300.0],["2019-01-14",62.316,64.5214,61.9914,63.6892,627800.0],["2019-01-15",63.4645,65.2621,62.857,65.0623,1365900.0],["2019-01-16",64.5963,65.545,64.4548,64.6129,738000.0],["2019-01-17",63.9804,64.8376,63.3313,64.7294,690900.0],["2019-01-18",64.9708,66.2357,64.6379,66.1692,836300.0],["2019-01-22",64.9874,65.029,63.606,63.9139,606700.0],["2019-01-23",64.1802,64.2717,62.832,63.6892,507700.0],["2019-01-24",64.4798,65.3952,64.2051,65.1705,583700.0],["2019-01-25",66.527,67.5839,66.2191,67.3842,609500.0],["2019-01-28",66.0277,68.6908,66.0194,68.5576,1574900.0],["2019-01-29",65.778,65.9361,63.5643,64.588,1855100.0],["2019-01-30",63.9721,66.061,63.323,65.9528,1066400.0],["2019-01-31",65.1955,66.8349,65.1955,66.4521,855700.0],["2019-02-01",66.1026,66.1608,65.029,65.3453,513500.0],["2019-02-04",64.6296,64.8792,64.1802,64.4964,554800.0],["2019-02-05",64.4049,64.7627,63.8723,64.4298,571400.0],["2019-02-06",64.2134,65.5034,64.2134,64.8875,478700.0],["2019-02-07",63.5643,63.9804,62.6489,62.7238,627300.0],["2019-02-08",62.0996,62.4658,60.7182,61.3506,437400.0],["2019-02-11",61.2008,61.4255,60.7764,61.3756,658000.0],["2019-02-12",62.9152,63.8057,62.4159,63.0816,619000.0],["2019-02-13",64.0553,64.2384,63.2065,63.5643,394500.0],["2019-02-14",62.6489,63.556,62.2161,63.3812,455800.0],["2019-02-15",64.6795,65.3619,64.3466,65.1039,479800.0],["2019-02-19",65.8862,66.4937,65.52,66.4105,405700.0],["2019-02-20",67.0596,68.8822,66.9348,68.8822,721800.0],["2019-02-21",67.6915,67.985,66.3415,66.5092,769700.0],["2019-02-22",67.0459,68.2114,66.9117,68.1107,423900.0],["2019-02-25",68.5552,69.3182,68.5216,69.1002,540200.0],["2019-02-26",68.966,69.7291,68.8906,69.3266,327000.0],["2019-02-27",69.1169,70.0393,68.8151,69.8213,366100.0],["2019-02-28",68.7983,68.8067,67.9766,68.5971,519200.0],["2019-03-01",69.0834,69.9554,69.0079,69.3936,666300.0],["2019-03-04",69.8967,69.8967,68.6977,69.4859,437200.0],["2019-03-05",69.3098,69.7206,68.9995,69.4775,349500.0],["2019-03-06",69.2679,69.5613,67.3393,67.4232,718200.0],["2019-03-07",66.3751,66.4841,65.0251,65.5869,749100.0],["2019-03-08",64.7819,65.1509,64.2621,64.3711,573800.0],["2019-03-11",64.6226,65.981,64.5891,65.5701,350500.0],["2019-03-12",65.8468,65.8552,64.9245,65.0502,354800.0],["2019-03-13",65.1676,65.5282,64.9161,65.176,454100.0],["2019-03-14",65.2934,65.2934,63.5913,64.2956,755900.0],["2019-03-15",65.4779,66.2577,65.1425,65.9642,1130900.0],["2019-03-18",65.8636,66.1822,65.2179,65.8887,533700.0],["2019-03-19",66.6769,67.2974,65.7043,66.0229,421500.0],["2019-03-20",65.8804,65.9139,64.0189,64.4298,610700.0],["2019-03-21",64.1195,64.9915,63.977,64.8322,416800.0],["2019-03-22",63.499,63.6751,61.9646,61.9897,451900.0],["2019-03-25",62.1239,62.8618,61.7717,62.2078,391100.0],["2019-03-26",62.1491,62.7444,61.6208,62.2078,403100.0],["2019-03-27",62.4425,62.6522,61.0255,61.5034,522400.0],["2019-03-28",61.7466,62.6186,61.1764,61.604,468900.0],["2019-03-29",61.713,61.9981,61.2016,61.6543,604300.0],["2019-04-01",62.6941,64.74,62.6941,64.4465,558000.0],["2019-04-02",64.8322,65.2096,64.0189,64.4885,393300.0],["2019-04-03",66.8195,66.9788,65.9055,66.2493,715200.0],["2019-04-04",66.4002,67.1549,66.308,66.744,423600.0],["2019-04-05",66.2912,66.6518,65.1592,65.9474,557400.0],["2019-04-08",65.4527,66.9536,65.436,66.8698,388400.0],["2019-04-09",65.9894,66.635,65.5282,65.9978,446200.0],["2019-04-10",65.3353,67.5322,65.3102,67.2974,631200.0],["2019-04-11",67.9514,68.4629,67.6831,68.1275,454000.0],["2019-04-12",69.5949,70.3244,69.293,70.2321,719400.0],["2019-04-15",69.8213,70.1735,69.3014,70.0393,549200.0],["2019-04-16",69.9806,70.1064,69.3769,69.4272,408800.0],["2019-04-17",70.3663,71.7414,70.3076,71.6911,675600.0],["2019-04-18",72.0852,72.8063,71.5486,72.7392,489800.0],["2019-04-22",71.6408,71.9762,70.9616,71.5737,384500.0],["2019-04-23",70.4501,71.2048,70.4418,70.9532,441600.0],["2019-04-24",70.6011,71.3725,70.3328,70.3915,437300.0],["2019-04-25",68.9576,68.966,66.8279,66.8362,691300.0],["2019-04-26",68.0604,69.6033,67.3226,69.2343,1375200.0],["2019-04-29",68.6055,69.3769,68.203,68.3623,577900.0],["2019-04-30",67.9095,68.1107,65.4192,65.8133,1072000.0],["2019-05-01",66.199,66.2074,64.8406,64.9915,780800.0],["2019-05-02",65.6456,66.4757,65.2683,65.8468,739200.0],["2019-05-03",65.4611,66.1403,65.3353,65.9978,277400.0],["2019-05-06",63.1636,65.0586,62.8115,64.9832,363100.0],["2019-05-07",63.2224,63.9015,62.4174,63.1553,672500.0],["2019-05-08",63.4823,64.4717,63.3733,63.977,601200.0],["2019-05-09",61.9898,62.2916,61.0255,61.973,874200.0],["2019-05-10",61.6376,62.6522,61.0842,62.5935,407300.0],["2019-05-13",60.8159,61.1513,59.3317,59.7342,526300.0],["2019-05-14",60.9165,60.9668,59.9354,60.1702,506900.0],["2019-05-15",58.8957,60.4218,58.1159,59.9606,765300.0],["2019-05-16",60.2792,60.2792,58.9963,59.0215,442900.0],["2019-05-17",58.4429,58.6358,57.4619,57.5541,690400.0],["2019-05-20",56.9756,57.1097,56.0029,56.3719,970900.0],["2019-05-21",57.2266,57.2943,56.2534,56.9812,897700.0],["2019-05-22",56.2703,56.5496,54.163,54.7639,793200.0],["2019-05-23",54.0869,54.62,53.4437,54.5777,1020600.0],["2019-05-24",56.0757,56.6004,55.4663,55.8556,803300.0],["2019-05-28",56.6173,56.8204,56.0164,56.3211,1195700.0],["2019-05-29",55.6694,55.6694,54.1292,55.1532,612000.0],["2019-05-30",55.2463,55.9656,54.3154,54.4,602900.0],["2019-05-31",52.5804,52.8428,51.6834,52.1065,939000.0],["2019-06-03",52.0557,53.9684,52.005,53.6806,701300.0],["2019-06-04",54.4592,55.9318,54.29,55.8895,745200.0],["2019-06-05",55.6102,56.0164,54.5354,55.3648,629100.0],["2019-06-06",55.2632,55.991,55.187,55.8387,385800.0],["2019-06-07",55.5002,56.5411,55.4155,56.1857,424400.0],["2019-06-10",57.4636,58.7161,57.4297,58.1829,859000.0],["2019-06-11",58.1914,58.5468,57.709,57.7513,622000.0],["2019-06-12",57.252,57.2943,56.2449,56.2957,332800.0],["2019-06-13",55.8725,56.4396,55.424,56.4226,811900.0],["2019-06-14",55.881,55.9402,55.2547,55.8387,491900.0],["2019-06-17",54.9162,55.1447,54.3915,54.7639,2142000.0],["2019-06-18",55.3732,57.9037,55.2801,56.6173,788300.0],["2019-06-19",56.8458,56.9896,56.1772,56.2364,421000.0],["2019-06-20",57.3112,57.8359,57.0235,57.5567,607900.0],["2019-06-21",57.6159,57.8359,56.9558,56.9558,1168600.0],["2019-06-24",56.6681,57.5059,56.1434,57.2774,478100.0],["2019-06-25",57.1674,57.8275,57.1251,57.1843,420800.0],["2019-06-26",57.599,58.513,57.4551,58.4538,569700.0],["2019-06-27",58.8515,59.7909,58.5807,59.664,521000.0],["2019-06-28",59.8586,60.4172,59.537,59.6724,407800.0],["2019-07-01",60.1887,60.6033,58.513,58.6907,371400.0],["2019-07-02",58.5638,58.6992,57.1166,57.2182,483500.0],["2019-07-03",58.2253,58.5215,57.0743,57.2689,322300.0],["2019-07-05",56.9981,57.5736,56.6088,57.3366,225200.0],["2019-07-08",57.0489,57.3197,55.8218,56.1603,554500.0],["2019-07-09",55.3648,56.1687,55.3055,55.9233,379900.0],["2019-07-10",56.3042,56.6765,55.6017,56.3803,426500.0],["2019-07-11",55.6186,56.118,55.3563,55.991,378400.0],["2019-07-12",56.6935,57.8529,56.5919,57.5905,476000.0],["2019-07-15",58.3183,58.3607,57.0743,58.0814,591300.0],["2019-07-16",56.0672,59.7655,55.7456,59.2408,1298300.0],["2019-07-17",59.5116,59.664,58.3776,59.0969,709300.0],["2019-07-18",58.6315,59.3339,58.403,59.0462,658100.0],["2019-07-19",61.1027,63.083,60.8064,60.8403,1597700.0],["2019-07-22",61.7458,62.2282,60.5949,60.9926,676000.0],["2019-07-23",62.4652,63.1084,61.9913,63.0153,969000.0],["2019-07-24",63.6246,65.258,63.1422,65.1903,749600.0],["2019-07-25",63.3623,63.65,62.8291,63.1084,707400.0],["2019-07-26",63.3538,63.4977,62.6344,62.8545,358100.0],["2019-07-29",62.3467,63.2438,61.7797,62.8545,626000.0],["2019-07-30",61.5766,61.7543,61.0773,61.4327,466800.0],["2019-07-31",61.9235,62.2028,60.4933,61.0603,780700.0],["2019-08-01",61.2635,61.5597,58.6399,59.1308,545200.0],["2019-08-02",58.733,59.0715,57.8867,58.8007,405600.0],["2019-08-05",57.4213,57.5482,56.2534,57.1251,761600.0],["2019-08-06",57.6498,58.0898,57.0658,57.819,324000.0],["2019-08-07",57.9037,58.2591,56.8289,58.056,438500.0],["2019-08-08",58.4791,59.2916,58.4114,58.97,355400.0],["2019-08-09",58.4199,58.5299,57.4128,57.8021,354600.0],["2019-08-12",57.3874,57.4974,56.6596,56.7273,294300.0],["2019-08-13",56.8542,58.7584,56.6003,57.5397,430900.0],["2019-08-14",56.0841,56.0841,54.5608,55.0262,547800.0],["2019-08-15",54.9247,54.9501,53.0544,53.5706,527500.0],["2019-08-16",54.1884,56.0249,54.1715,55.7117,451600.0],["2019-08-19",56.4057,56.6342,55.7879,56.0164,399600.0],["2019-08-20",55.3244,55.4611,54.8289,55.0169,331000.0],["2019-08-21",56.7255,57.0074,56.2812,56.8024,530800.0],["2019-08-22",55.9993,56.7255,55.8968,56.0848,294600.0],["2019-08-23",55.4782,56.0591,54.0344,54.2224,346100.0],["2019-08-26",55.2305,55.5295,54.2907,54.8717,360100.0],["2019-08-27",55.837,56.4265,55.0254,55.1707,424300.0],["2019-08-28",54.8887,57.0074,54.5812,56.6999,405700.0],["2019-08-29",57.3747,58.2718,57.3577,58.0582,431300.0],["2019-08-30",58.8271,59.2969,57.8446,58.4341,425900.0],["2019-09-03",57.6567,57.819,56.8109,57.52,376400.0],["2019-09-04",58.9296,59.912,58.6648,59.3311,511400.0],["2019-09-05",62.0649,63.8247,61.6462,63.3634,1079900.0],["2019-09-06",63.4488,64.2689,63.0815,63.8332,544600.0],["2019-09-09",65.5077,66.9771,65.2001,66.7208,644600.0],["2019-09-10",66.2766,67.7118,65.9178,67.6691,698400.0],["2019-09-11",67.3273,67.5409,65.6358,67.1736,701600.0],["2019-09-12",66.5841,68.0962,65.9861,67.8143,452700.0],["2019-09-13",68.5233,69.2666,67.8228,68.0706,511700.0],["2019-09-16",67.7288,68.1731,67.3359,67.8399,311800.0],["2019-09-17",66.3705,67.4726,65.7042,67.464,560400.0],["2019-09-18",67.1821,67.6434,66.6183,67.4811,527600.0],["2019-09-19",67.0967,68.1133,66.9771,67.7288,667600.0],["2019-09-20",67.071,67.3102,66.2594,66.8489,1207800.0],["2019-09-23",63.9956,65.8067,63.8333,65.4735,1050600.0],["2019-09-24",66.0972,66.2082,65.2685,65.8238,757700.0],["2019-09-25",65.6187,66.8404,64.884,66.4389,471900.0],["2019-09-26",66.6354,67.2163,66.1228,67.054,409300.0],["2019-09-27",66.2338,66.5841,65.781,66.567,746000.0],["2019-09-30",66.4816,67.6434,66.1826,67.3871,856700.0],["2019-10-01",65.9092,66.0715,64.585,64.978,815800.0],["2019-10-02",63.6111,64.4484,63.2523,64.0554,624400.0],["2019-10-03",63.7393,64.6278,63.3549,64.4654,464600.0],["2019-10-04",64.6875,65.8152,64.6875,65.6102,867700.0],["2019-10-07",64.7815,65.6785,64.4911,65.3539,626600.0],["2019-10-08",64.286,64.474,63.5172,63.6453,523300.0],["2019-10-09",64.1835,64.8157,63.577,64.4996,385000.0],["2019-10-10",65.1745,65.7469,64.8755,65.2172,313800.0],["2019-10-11",66.6268,68.2244,66.6268,67.6776,464200.0],["2019-10-14",67.2248,67.5836,66.6439,67.353,279200.0],["2019-10-15",67.2248,68.3439,66.866,68.2671,629500.0],["2019-10-16",68.4123,69.0957,68.2842,68.8651,425000.0],["2019-10-17",68.9334,69.0274,67.6947,68.1218,681400.0],["2019-10-18",68.0193,69.5058,67.8485,68.643,737400.0],["2019-10-21",69.9842,70.2576,69.0103,69.5742,516700.0],["2019-10-22",69.1983,70.1636,68.8565,69.745,586400.0],["2019-10-23",70.3174,71.0606,69.54,71.035,889600.0],["2019-10-24",71.4792,71.7184,70.1465,70.3601,587500.0],["2019-10-25",70.3601,71.2229,69.4802,70.1124,790300.0],["2019-10-28",69.1812,70.4712,69.1812,69.6083,689100.0],["2019-10-29",68.1389,68.3098,67.4897,68.0962,604600.0],["2019-10-30",66.7891,67.0027,66.0459,66.7122,595900.0],["2019-10-31",66.3791,66.9258,65.7981,66.4987,430700.0],["2019-11-01",67.2248,67.9339,66.7379,67.8485,350600.0],["2019-11-04",69.2324,70.736,69.2068,70.6762,318500.0],["2019-11-05",71.3169,72.436,71.2571,72.231,547600.0],["2019-11-06",72.53,72.6923,71.8466,72.0943,346800.0],["2019-11-07",72.9743,73.7004,72.9743,73.427,298600.0],["2019-11-08",73.2135,73.7773,72.53,73.7346,186600.0],["2019-11-11",73.2903,73.3929,72.2737,72.5556,367500.0],["2019-11-12",72.436,72.6154,71.5732,71.8124,335000.0],["2019-11-13",71.1973,71.6245,70.5566,70.6506,381600.0],["2019-11-14",70.3943,71.0521,70.2319,70.736,227500.0],["2019-11-15",71.3682,71.7013,70.9581,71.1973,249500.0],["2019-11-18",70.2405,70.4199,69.6767,70.2405,398000.0],["2019-11-19",70.1372,70.5848,68.8805,68.9924,565300.0],["2019-11-20",68.648,68.8546,67.5979,67.5979,432800.0],["2019-11-21",68.9579,69.0182,67.8991,68.364,523700.0],["2019-11-22",69.7068,70.602,69.44,70.5332,361200.0],["2019-11-25",70.8,71.3251,70.4987,71.2476,356100.0],["2019-11-26",71.0841,71.8502,70.8172,71.3251,347000.0],["2019-11-27",71.239,71.7555,70.9722,71.3681,252800.0],["2019-11-29",70.8947,70.9205,70.1114,70.3438,218400.0],["2019-12-02",70.9894,71.5575,70.5159,70.7139,264900.0],["2019-12-03",70.361,70.361,69.1387,69.6035,360700.0],["2019-12-04",70.1372,70.7311,69.8101,69.8445,323400.0],["2019-12-05",70.2405,70.6623,69.9306,70.6623,704300.0],["2019-12-06",71.9879,72.3925,71.2476,71.4542,308100.0],["2019-12-09",70.955,71.0324,70.4127,70.4729,246200.0],["2019-12-10",70.3782,70.9464,70.0339,70.9033,253900.0],["2019-12-11",71.6177,72.0137,71.3079,71.635,241500.0],["2019-12-12",72.2806,73.8903,71.9793,73.8386,325700.0],["2019-12-13",73.787,74.2174,72.6163,72.8401,253000.0],["2019-12-16",73.589,74.1227,73.5287,73.6148,573400.0],["2019-12-17",73.7095,74.1055,73.4685,74.028,329000.0],["2019-12-18",74.0366,74.8974,73.8989,74.708,363800.0],["2019-12-19",74.0969,74.8457,73.8128,74.424,330500.0],["2019-12-20",74.2346,74.3723,73.8386,74.0022,444800.0],["2019-12-23",73.4943,73.8472,73.2877,73.6923,245400.0],["2019-12-24",73.8644,73.8902,73.2619,73.4082,69700.0],["2019-12-26",73.8902,74.0194,73.1844,73.5459,83400.0],["2019-12-27",74.0194,74.2173,73.6492,73.7869,270100.0],["2019-12-30",73.6148,73.6148,72.7798,72.8831,203100.0],["2019-12-31",72.5904,73.3049,72.5904,72.6593,166300.0],["2020-01-02",73.7009,73.8128,73.15,73.8128,329000.0],["2020-01-03",72.1342,72.4527,71.5919,71.7383,280900.0],["2020-01-06",70.7311,71.1701,69.7498,70.6279,247100.0],["2020-01-07",70.4213,70.8689,70.1802,70.5762,307000.0],["2020-01-08",70.0597,71.1099,69.7068,70.6537,428800.0],["2020-01-09",70.7656,70.9033,69.5433,69.6982,420200.0],["2020-01-10",69.0268,69.285,68.1832,68.2521,859100.0],["2020-01-13",67.529,68.209,67.2191,67.4343,1085000.0],["2020-01-14",67.5462,69.087,67.5462,68.3812,1576700.0],["2020-01-15",68.2951,69.1215,68.2951,68.6394,630900.0],["2020-01-16",68.5189,70.3438,68.4242,70.318,633700.0],["2020-01-17",69.9737,70.3868,69.724,69.9306,817200.0],["2020-01-21",69.1129,69.3367,67.9078,68.6222,1083900.0],["2020-01-22",68.0541,69.44,68.0541,68.6739,545000.0],["2020-01-23",68.3295,68.648,66.9609,68.5533,387000.0],["2020-01-24",67.6754,67.8303,65.9538,66.5821,567900.0],["2020-01-27",64.8692,64.9294,63.7932,63.9309,1094400.0],["2020-01-28",66.4444,68.0024,65.9107,67.3482,1838000.0],["2020-01-29",68.0627,68.6566,67.133,67.2535,772500.0],["2020-01-30",66.5133,67.3568,66.4014,67.3396,447800.0],["2020-01-31",66.6596,66.694,65.7644,65.9624,629100.0],["2020-02-03",65.7127,66.7285,65.4889,65.5836,352200.0],["2020-02-04",67.047,67.2363,66.6338,66.7801,323500.0],["2020-02-05",68.2693,68.5964,67.5978,68.1143,356500.0],["2020-02-06",68.1402,68.2176,66.1431,66.2206,288600.0],["2020-02-07",65.2737,65.4459,64.6884,64.697,273100.0],["2020-02-10",64.5593,65.0241,64.1633,64.2322,297300.0],["2020-02-11",64.5421,65.6955,64.2924,65.3082,303300.0],["2020-02-12",66.806,68.0455,66.806,67.7701,475700.0],["2020-02-13",66.806,68.2176,66.6854,68.0024,581200.0],["2020-02-14",67.5462,67.6754,65.7902,66.5047,328900.0],["2020-02-18",66.0915,66.6941,65.6095,66.5994,296100.0],["2020-02-19",66.1134,66.8163,65.6622,66.4952,714800.0],["2020-02-20",65.9138,66.1481,65.0027,65.2717,579500.0],["2020-02-21",64.7597,64.8725,63.5796,63.8399,524600.0],["2020-02-24",60.1867,61.5144,59.9264,60.8636,842100.0],["2020-02-25",60.8722,61.1152,59.4144,59.6574,698300.0],["2020-02-26",60.7247,61.3408,59.9351,60.421,666900.0],["2020-02-27",59.4578,60.6987,58.5814,58.5814,545700.0],["2020-02-28",57.436,58.9372,56.7505,57.9046,1149300.0],["2020-03-02",57.8178,58.512,56.2906,58.4599,1077500.0],["2020-03-03",58.5987,59.5619,56.9587,57.6616,1003000.0],["2020-03-04",58.0608,58.3992,56.8112,58.3558,486000.0],["2020-03-05",55.9174,56.4728,54.4509,54.8414,745000.0],["2020-03-06",53.9477,54.8588,53.5658,54.3902,1207600.0],["2020-03-09",50.8324,52.4117,49.93,50.0775,835400.0],["2020-03-10",52.6547,54.3902,51.5353,54.3121,722400.0],["2020-03-11",53.991,54.8761,51.9952,52.9844,997700.0],["2020-03-12",48.099,48.6284,45.8082,46.4937,1147800.0],["2020-03-13",51.4659,51.4659,46.6326,49.2271,854200.0],["2020-03-16",41.2352,43.4306,40.1852,41.0963,1465300.0],["2020-03-17",40.5757,42.4153,39.8468,41.6777,1304500.0],["2020-03-18",39.5952,39.5952,35.4647,36.2891,889400.0],["2020-03-19",33.1218,37.1915,33.1131,36.3845,1253600.0],["2020-03-20",37.7208,38.4931,34.1371,34.866,1489000.0],["2020-03-23",34.7705,36.4452,33.5557,35.0655,965200.0],["2020-03-24",38.658,41.0703,38.3196,39.8815,1384100.0],["2020-03-25",41.2873,43.5868,38.9444,42.3459,1029900.0],["2020-03-26",42.667,43.7517,42.3199,43.2484,767700.0],["2020-03-27",41.0443,41.8339,39.9856,40.9055,497300.0],["2020-03-30",40.7753,41.0443,39.9856,40.541,809900.0],["2020-03-31",40.8013,41.8947,39.8555,39.9249,912400.0],["2020-04-01",38.7968,39.8121,37.1481,37.608,606300.0],["2020-04-02",36.6188,38.0072,35.5515,36.4973,850800.0],["2020-04-03",36.4886,36.8184,34.5622,35.1176,915800.0],["2020-04-06",38.0245,41.5216,37.851,41.2699,1342300.0],["2020-04-07",44.3764,45.4004,42.7017,43.2484,1234100.0],["2020-04-08",44.6628,47.2921,44.3764,47.2226,842000.0],["2020-04-09",48.29,50.3812,47.6652,50.0341,886000.0],["2020-04-13",49.93,49.93,47.4049,48.6544,733200.0],["2020-04-14",48.4028,49.123,47.5784,48.2553,1414000.0],["2020-04-15",46.2074,47.0838,45.2962,46.971,522400.0],["2020-04-16",46.0859,46.216,44.871,45.4611,557500.0],["2020-04-17",48.0296,49.0015,47.8387,48.8106,491100.0],["2020-04-20",46.5718,48.9755,46.1293,48.0904,894000.0],["2020-04-21",47.2313,48.3854,46.945,47.2573,666000.0],["2020-04-22",47.6912,48.0383,46.754,47.4829,406600.0],["2020-04-23",47.4222,49.6176,47.4222,49.1143,1129500.0],["2020-04-24",52.5245,53.2795,51.032,52.7154,1112600.0],["2020-04-27",52.7935,54.4162,52.5159,54.0344,1057800.0],["2020-04-28",53.4964,54.1646,50.8758,51.0581,1459300.0],["2020-04-29",52.8369,54.2687,52.6894,53.7047,811800.0],["2020-04-30",53.0712,53.0712,51.3791,52.082,529500.0],["2020-05-01",50.7283,51.7262,49.4093,50.4853,426000.0],["2020-05-04",49.418,50.2424,48.6718,48.8366,784400.0],["2020-05-05",49.7217,50.9452,49.6002,49.7825,656300.0],["2020-05-06",50.9886,51.4399,49.904,50.5895,566000.0],["2020-05-07",51.0667,51.6828,50.1643,50.3031,430000.0],["2020-05-08",51.8564,53.6179,51.8564,53.0539,441700.0],["2020-05-11",52.3163,52.7849,51.6828,52.4985,472100.0],["2020-05-12",52.9671,53.3142,51.0407,51.0667,324500.0],["2020-05-13",50.1816,50.2337,47.1272,48.2466,732200.0],["2020-05-14",46.7888,49.956,45.9297,49.8085,501900.0],["2020-05-15",49.2184,50.5808,48.6804,50.1469,492500.0],["2020-05-18",52.3423,54.4076,52.2642,54.0257,378400.0],["2020-05-19",54.0778,55.9435,53.9737,55.015,565800.0],["2020-05-20",55.5009,56.4034,55.3447,55.553,294900.0],["2020-05-21",55.6571,56.3687,54.9889,55.4488,355900.0],["2020-05-22",55.6571,55.6571,54.503,55.4922,246600.0],["2020-05-26",57.8265,58.3818,57.1409,57.3492,502500.0],["2020-05-27",59.0673,59.6748,57.7831,58.0694,642000.0],["2020-05-28",57.3926,57.4273,55.1365,55.6398,518200.0],["2020-05-29",54.5898,55.5356,53.5572,55.1712,663500.0],["2020-06-01",56.0823,56.898,55.7439,56.5075,434600.0],["2020-06-02",57.8525,58.7289,57.7223,58.3211,439600.0],["2020-06-03",60.5251,61.4102,60.1867,60.7074,603200.0],["2020-06-04",59.7268,60.2475,59.0673,59.4492,516400.0],["2020-06-05",61.4883,62.0958,60.1,60.6553,599200.0],["2020-06-08",61.4016,61.8094,60.3169,61.4276,713400.0],["2020-06-09",59.4405,60.2908,58.6942,58.7202,729600.0],["2020-06-10",58.0087,59.05,57.2885,57.7137,424400.0],["2020-06-11",55.7439,56.2472,52.9931,53.0799,519100.0],["2020-06-12",55.9521,56.1257,53.427,54.7893,492900.0],["2020-06-15",53.1754,56.0736,52.5853,55.3968,393800.0],["2020-06-16",57.1583,57.3665,55.2926,55.6571,396600.0],["2020-06-17",56.7331,56.898,55.1365,55.5009,341400.0],["2020-06-18",54.9195,55.8567,54.1993,54.5203,411500.0],["2020-06-19",55.7092,56.3339,54.3468,54.7546,1317300.0],["2020-06-22",55.822,56.1257,54.8241,55.1017,582700.0],["2020-06-23",57.8872,57.9132,56.5422,56.7071,613900.0],["2020-06-24",56.6116,56.8372,54.3728,54.5637,502500.0],["2020-06-25",54.7633,55.5356,54.0171,55.2579,678800.0],["2020-06-26",55.7178,56.0823,54.1733,54.2861,603700.0],["2020-06-29",55.1365,56.0129,54.5204,55.553,312600.0],["2020-06-30",55.1278,56.2038,54.772,55.9782,494600.0],["2020-07-01",55.1712,55.6831,53.9563,54.3121,733000.0],["2020-07-02",55.9435,56.95,55.3621,56.629,581800.0],["2020-07-06",57.2277,58.0608,56.8719,57.6876,390600.0],["2020-07-07",57.0628,57.2017,55.9521,56.0042,316300.0],["2020-07-08",56.2732,56.7591,54.9716,55.6745,330200.0],["2020-07-09",56.3079,56.3339,54.5117,54.9282,501600.0],["2020-07-10",56.6116,56.9067,55.7092,56.8719,568400.0],["2020-07-13",57.7744,58.1996,56.5075,56.6897,419400.0],["2020-07-14",56.9847,58.0955,56.7591,57.8265,601500.0],["2020-07-15",58.6508,59.076,57.436,58.7723,679200.0],["2020-07-16",58.1302,59.9091,58.1041,59.0673,786500.0],["2020-07-17",57.0628,57.6876,55.284,55.9782,1215500.0],["2020-07-20",56.0215,57.2277,55.8654,57.0021,500600.0],["2020-07-21",57.6529,58.1302,57.0368,57.3405,423300.0],["2020-07-22",57.2104,58.5987,57.2104,58.5554,542100.0],["2020-07-23",59.0066,60.1867,58.6768,59.7181,511200.0],["2020-07-24",59.2495,59.9524,58.8244,59.4318,279500.0],["2020-07-27",59.5967,60.8983,59.588,60.8462,279200.0],["2020-07-28",60.1,60.395,59.6574,59.8917,529200.0],["2020-07-29",59.4058,59.9004,59.076,59.7789,490300.0],["2020-07-30",57.9566,58.8938,57.7571,58.1128,534700.0],["2020-07-31",57.9913,58.0781,55.8567,56.4294,480100.0],["2020-08-03",57.5314,58.4339,57.3492,58.2517,323500.0],["2020-08-04",58.1822,58.8938,58.0868,58.8764,410200.0],["2020-08-05",58.9979,59.9264,58.9372,59.8223,295800.0],["2020-08-06",59.0239,59.3884,58.6161,59.2496,317500.0],["2020-08-07",58.2517,58.7202,57.6963,58.5033,286700.0],["2020-08-10",58.9545,60.5165,58.9545,60.4123,283700.0],["2020-08-11",62.573,63.3887,61.2541,61.5317,659400.0],["2020-08-12",63.354,63.5362,62.4168,62.7986,368100.0],["2020-08-13",62.9027,63.4408,62.8247,63.0156,373200.0],["2020-08-14",62.2086,62.9809,62.1218,62.6945,254700.0],["2020-08-17",63.0937,63.2846,62.4602,62.7552,210400.0],["2020-08-18",63.0156,63.1718,62.1391,62.3908,260400.0],["2020-08-19",62.304,62.4342,61.445,61.6706,182000.0],["2020-08-20",60.2475,60.8896,60.0392,60.6032,317600.0],["2020-08-21",59.7876,60.3429,59.5793,60.1347,154500.0],["2020-08-24",60.9851,61.5838,60.6466,61.497,169300.0],["2020-08-25",64.5775,64.7337,62.5383,63.0069,611400.0],["2020-08-26",65.0895,66.1742,64.7858,65.6795,704200.0],["2020-08-27",68.6125,68.708,67.0072,67.2154,740700.0],["2020-08-28",67.9444,68.8989,67.9444,68.6125,469200.0],["2020-08-31",69.5757,69.6278,67.3543,67.9791,678200.0],["2020-09-01",67.684,68.5518,67.3283,68.1006,389700.0],["2020-09-02",68.8989,69.5236,68.2741,69.2893,405200.0],["2020-09-03",68.3001,68.5865,66.313,66.6948,764900.0],["2020-09-04",68.1526,68.7687,66.3217,67.5365,341200.0],["2020-09-08",67.1981,68.8902,66.582,67.2762,469500.0],["2020-09-09",67.7795,68.3262,67.7274,68.1006,286500.0],["2020-09-10",69.8274,70.1311,67.3977,67.5278,494600.0],["2020-09-11",67.2502,67.9617,66.8684,67.8749,350800.0],["2020-09-14",67.6667,68.8728,67.5278,68.5518,457000.0],["2020-09-15",68.6993,68.7514,67.5452,67.5452,343300.0],["2020-09-16",67.4411,67.4671,65.4453,65.6969,581400.0],["2020-09-17",65.4713,65.506,64.4907,64.7858,591200.0],["2020-09-18",65.3325,65.5494,63.1544,63.4755,947300.0],["2020-09-21",61.8875,61.983,60.5512,61.8702,409100.0],["2020-09-22",62.5817,62.8594,61.6272,62.1565,355900.0],["2020-09-23",62.2172,62.547,60.8115,60.8549,343300.0],["2020-09-24",60.2388,61.0024,59.6747,60.1867,365300.0],["2020-09-25",59.8049,60.4557,59.4318,59.9785,422500.0],["2020-09-28",62.2259,63.0156,62.1392,62.5296,271900.0],["2020-09-29",63.8139,64.1263,62.868,63.2325,410300.0],["2020-09-30",63.7271,64.4647,62.8247,63.2412,594700.0],["2020-10-01",66.1828,66.9638,65.5407,66.5299,717600.0],["2020-10-02",65.9225,67.7795,65.6969,67.3196,735000.0],["2020-10-05",70.5823,71.0943,69.6278,70.5563,472400.0],["2020-10-06",71.3893,71.7711,69.7492,69.7492,399600.0],["2020-10-07",70.5302,72.5694,70.4261,72.3438,318900.0],["2020-10-08",71.5368,72.1616,70.8773,71.5715,387600.0],["2020-10-09",71.3112,72.1095,71.0422,71.7711,343500.0],["2020-10-12",71.2505,71.9099,71.0335,71.2418,361800.0],["2020-10-13",70.2786,71.5976,69.8534,71.3025,400500.0],["2020-10-14",71.7538,72.9686,71.7538,72.1703,733800.0],["2020-10-15",69.4716,71.4674,69.3067,71.3893,597900.0],["2020-10-16",72.0228,72.6822,71.5455,72.1095,415500.0],["2020-10-19",72.3612,72.474,70.9207,71.0509,326700.0],["2020-10-20",71.8405,73.0033,71.5889,71.8145,280700.0],["2020-10-21",71.3373,72.4653,71.155,71.5889,323100.0],["2020-10-22",71.6062,73.7235,71.4847,73.064,556100.0],["2020-10-23",73.7582,75.164,73.5413,73.7062,730700.0],["2020-10-26",73.4806,73.6368,70.4174,71.8752,632600.0],["2020-10-27",70.3307,71.0856,69.3241,69.4282,505200.0],["2020-10-28",66.7295,67.1547,65.2457,65.2804,591700.0],["2020-10-29",64.8552,66.7295,64.7337,65.8618,434700.0],["2020-10-30",65.6362,66.4258,64.673,65.775,390600.0],["2020-11-02",65.5928,66.6427,65.237,65.9485,397500.0],["2020-11-03",67.0766,68.8121,66.9725,67.9964,514200.0],["2020-11-04",68.5865,68.6993,66.5993,66.7903,397500.0],["2020-11-05",68.1006,70.3567,68.0311,69.7927,364500.0],["2020-11-06",70.2699,70.5129,68.6212,69.0204,420300.0],["2020-11-09",73.8537,74.5913,72.6736,72.743,580200.0],["2020-11-10",74.5999,75.0425,73.0033,74.3136,579600.0],["2020-11-11",75.8148,75.8148,73.9491,74.5132,518900.0],["2020-11-12",73.5847,74.0966,72.3785,73.0727,319000.0],["2020-11-13",73.9057,76.0144,73.9057,75.8148,350900.0],["2020-11-16",76.8734,77.8193,76.0838,77.7585,236000.0],["2020-11-17",76.8214,77.9408,75.8408,77.7151,319100.0],["2020-11-18",77.1424,79.4159,77.1164,77.5503,528700.0],["2020-11-19",77.2379,78.0622,76.8734,77.9408,275900.0],["2020-11-20",77.0036,77.4461,76.6391,76.8387,278400.0],["2020-11-23",76.7173,78.6697,76.6044,77.8974,398000.0],["2020-11-24",79.8064,81.8109,79.7978,81.351,407300.0],["2020-11-25",80.1448,80.1709,78.6697,79.5895,591600.0],["2020-11-27",78.7478,79.4767,78.635,79.2684,186000.0],["2020-11-30",79.3118,79.4246,77.2726,77.2726,693700.0],["2020-12-01",78.9474,79.6329,78.2011,78.6089,581700.0],["2020-12-02",77.6197,78.4007,77.29,77.9755,385400.0],["2020-12-03",78.097,79.1469,77.8974,78.5135,220900.0],["2020-12-04",79.3639,80.9171,79.199,80.2229,385000.0],["2020-12-07",80.4919,80.9345,79.7023,80.5266,275700.0],["2020-12-08",80.3878,80.8043,79.9192,80.5093,197500.0],["2020-12-09",81.646,82.8088,80.9258,81.7588,312700.0],["2020-12-10",80.7175,80.8998,79.5721,79.8845,314800.0],["2020-12-11",78.7911,79.3986,78.3052,78.982,318900.0],["2020-12-14",80.1535,80.6134,78.4961,78.5655,266300.0],["2020-12-15",79.5634,80.6568,79.1903,80.6047,228400.0],["2020-12-16",81.0126,81.2035,79.5982,80.3878,240800.0],["2020-12-17",80.813,81.3163,80.3531,80.6221,347200.0],["2020-12-18",80.5353,80.6828,79.2163,79.7196,588400.0],["2020-12-21",78.0102,79.8064,77.2813,79.4072,324200.0],["2020-12-22",79.2771,80.2403,78.7478,79.8932,367200.0],["2020-12-23",80.8564,81.646,80.6568,80.8477,248800.0],["2020-12-24",81.5593,81.5593,79.8411,80.3184,149400.0],["2020-12-28",80.3878,80.9258,79.8151,79.9626,526100.0],["2020-12-29",81.082,81.3076,79.8758,80.0667,271500.0],["2020-12-30",80.275,81.5245,80.275,81.1254,212100.0],["2020-12-31",81.594,81.6287,79.8238,79.9192,302600.0],["2021-01-04",81.1254,81.1254,78.4874,79.0688,384600.0],["2021-01-05",78.8866,80.6481,78.8866,80.5787,262400.0],["2021-01-06",81.1167,83.2427,80.8824,82.0626,426200.0],["2021-01-07",82.0973,82.9997,81.8716,82.5051,306000.0],["2021-01-08",82.7654,82.8522,80.5353,81.1514,346000.0],["2021-01-11",79.3465,80.2229,78.7478,79.9453,451200.0],["2021-01-12",80.249,81.3857,79.8064,81.3163,448500.0],["2021-01-13",80.3965,80.813,79.5461,79.8758,273500.0],["2021-01-14",80.1362,80.2229,78.5048,78.7651,295700.0],["2021-01-15",77.3073,77.5416,75.3722,75.4417,605200.0],["2021-01-19",76.8561,77.3941,76.0057,77.1338,571900.0],["2021-01-20",77.585,77.7933,76.4222,76.6305,728200.0],["2021-01-21",77.2726,78.4007,76.9689,78.0883,553400.0],["2021-01-22",77.9668,78.0796,76.3962,76.7954,390400.0],["2021-01-25",76.3528,77.4722,74.7128,76.8821,859400.0],["2021-01-26",79.9973,80.9084,78.366,79.2337,1038600.0],["2021-01-27",77.8453,78.9994,76.4743,76.9863,569300.0],["2021-01-28",78.0275,79.7283,77.8366,78.8693,548900.0],["2021-01-29",79.2511,79.2771,76.5177,76.9776,431500.0],["2021-02-01",77.3594,78.7131,77.0557,78.6697,377900.0],["2021-02-02",80.1448,80.8737,79.5027,79.8151,453600.0],["2021-02-03",80.7262,82.0799,80.57,82.0452,529700.0],["2021-02-04",82.0278,82.3749,80.9518,81.2989,359200.0],["2021-02-05",80.5006,82.0452,80.5006,81.9931,607200.0],["2021-02-08",82.4183,82.939,81.8022,82.4183,439500.0],["2021-02-09",81.6981,81.9411,80.4659,80.7436,514300.0],["2021-02-10",81.2382,81.3857,80.1275,80.8824,368200.0],["2021-02-11",81.3597,82.132,80.7696,81.9498,246100.0],["2021-02-12",80.8911,81.8022,80.4746,81.8022,199000.0],["2021-02-16",82.158,82.6092,81.2035,81.4378,441200.0],["2021-02-17",79.2684,80.3271,78.7044,79.5461,435800.0],["2021-02-18",79.2945,79.5635,77.9061,78.1664,714400.0],["2021-02-19",78.8345,81.4985,78.7825,81.1427,697000.0],["2021-02-22",79.9539,81.4985,79.9366,80.7609,697900.0],["2021-02-23",79.0254,79.2164,77.1511,78.3746,701800.0],["2021-02-24",78.0189,79.0688,77.5763,78.6176,526500.0],["2021-02-25",78.7044,78.904,77.0817,77.4375,498000.0],["2021-02-26",77.2119,78.6089,76.24,78.097,737900.0],["2021-03-01",78.4874,80.7956,78.2705,80.5527,497500.0],["2021-03-02",80.4399,81.1688,79.7196,80.2229,424700.0],["2021-03-03",81.2208,82.9737,80.9258,82.0192,630000.0],["2021-03-04",81.4551,81.8196,77.88,79.0081,512300.0],["2021-03-05",79.3205,81.6721,78.6176,81.5679,604800.0],["2021-03-08",81.889,84.4575,81.7588,83.477,617000.0],["2021-03-09",83.9282,84.3013,82.8522,82.9043,502600.0],["2021-03-10",83.1299,83.6765,82.5398,82.9216,494500.0],["2021-03-11",84.31,84.6831,83.5637,84.4488,426800.0],["2021-03-12",84.015,85.5596,83.9542,85.5075,390600.0],["2021-03-15",84.579,85.629,83.7199,85.6116,318000.0],["2021-03-16",85.7678,85.95,83.8327,84.4488,296100.0],["2021-03-17",83.208,86.0889,82.8262,86.0802,542300.0],["2021-03-18",84.8654,85.3513,82.5658,82.696,418700.0],["2021-03-19",81.9758,82.8522,81.0733,81.2382,710100.0],["2021-03-22",78.713,78.7911,77.7151,77.9841,471800.0],["2021-03-23",76.3615,76.9081,75.164,75.7541,614000.0],["2021-03-24",76.214,78.0536,76.1098,76.6392,700600.0],["2021-03-25",76.1359,77.8627,75.0772,77.611,702700.0],["2021-03-26",78.3659,79.4159,77.3594,79.3465,530900.0],["2021-03-29",79.199,79.9973,78.3226,78.4961,426200.0],["2021-03-30",79.2511,81.2382,79.1383,80.9779,488400.0],["2021-03-31",80.2403,81.6807,79.8324,80.5266,687100.0],["2021-04-01",80.9692,81.7675,79.9713,81.6981,352000.0],["2021-04-05",82.8609,83.5464,82.5745,82.8001,265500.0],["2021-04-06",82.4878,83.6939,82.2361,82.3489,388000.0],["2021-04-07",83.0778,83.0952,81.1427,81.3857,252500.0],["2021-04-08",80.544,81.0473,79.468,80.544,428900.0],["2021-04-09",80.3878,80.8564,79.9366,80.6308,367700.0],["2021-04-12",80.7089,81.1688,79.9192,80.8564,310500.0],["2021-04-13",81.0993,81.4378,80.032,81.2642,337100.0],["2021-04-14",81.8282,83.5377,81.7154,82.6526,513600.0],["2021-04-15",82.9824,83.5377,82.6873,83.3989,295500.0],["2021-04-16",84.2753,85.0997,84.2146,84.6658,336700.0],["2021-04-19",85.4641,85.5509,83.3295,84.4749,390000.0],["2021-04-20",83.2687,83.477,81.4812,82.1233,511600.0],["2021-04-21",82.2968,84.7265,81.6894,84.7005,452700.0],["2021-04-22",85.6463,86.2364,84.3708,85.0823,732900.0],["2021-04-23",88.1194,92.085,87.4946,91.8507,831500.0],["2021-04-26",92.3366,92.623,91.1218,92.5362,440600.0],["2021-04-27",90.7227,93.6643,90.6793,92.866,808500.0],["2021-04-28",91.9548,92.354,90.8441,91.1044,337700.0],["2021-04-29",89.4557,90.0545,88.05,89.2909,591300.0],["2021-04-30",88.4491,89.1086,87.2083,87.3471,268700.0],["2021-05-03",88.4231,88.8917,87.5467,88.2843,259900.0],["2021-05-04",85.8025,86.9306,84.9695,85.6203,599200.0],["2021-05-05",86.0541,87.9805,85.7331,87.7289,355900.0],["2021-05-06",86.7918,89.178,86.5922,89.178,319300.0],["2021-05-07",88.9611,90.3061,88.4491,90.1065,289900.0],["2021-05-10",89.6813,90.3235,88.4405,88.5186,300600.0],["2021-05-11",87.7116,89.0132,86.8872,87.4252,278600.0],["2021-05-12",87.0,87.7202,83.8848,84.0237,327700.0],["2021-05-13",84.6224,86.3232,84.1452,85.3253,315300.0],["2021-05-14",87.6508,88.8136,87.1649,88.2669,287600.0],["2021-05-17",87.7896,88.6834,87.2169,88.5359,187100.0],["2021-05-18",88.8309,88.9958,87.7202,87.7723,300300.0],["2021-05-19",86.5141,87.7636,85.9674,87.1042,370800.0],["2021-05-20",87.8938,88.5446,87.5033,88.2929,214900.0],["2021-05-21",88.614,89.6466,88.5359,89.4297,348800.0],["2021-05-24",90.0284,90.6011,89.6032,90.0545,215100.0],["2021-05-25",90.6359,91.1912,89.3776,89.5772,284500.0],["2021-05-26",89.0305,89.9417,89.0045,89.5251,371200.0],["2021-05-27",90.8695,93.0608,90.8695,92.8774,1047900.0],["2021-05-28",92.083,93.4012,91.664,92.5632,428200.0],["2021-06-01",92.1616,93.6806,91.856,93.4972,618400.0],["2021-06-02",93.2877,93.5322,92.0481,93.0346,396800.0],["2021-06-03",92.6417,94.9028,91.7949,94.4052,408400.0],["2021-06-04",94.2393,94.9464,93.4885,94.6147,187700.0],["2021-06-07",94.1258,94.5449,92.9909,93.2354,238400.0],["2021-06-08",91.987,92.5806,91.5679,92.0917,387000.0],["2021-06-09",91.4894,91.664,90.5553,90.66,247600.0],["2021-06-10",91.4807,91.7687,90.7735,90.8346,257400.0],["2021-06-11",90.9219,92.1179,90.9219,92.1092,219300.0],["2021-06-14",91.0529,91.1576,89.918,90.66,288600.0],["2021-06-15",90.9307,91.2275,89.9878,91.1664,344700.0],["2021-06-16",90.3108,90.468,89.1585,89.4902,421400.0],["2021-06-17",89.3244,89.7521,86.234,86.6879,289900.0],["2021-06-18",85.2911,85.5356,83.9991,83.9991,595500.0],["2021-06-21",85.4483,86.3649,85.2475,85.6578,349000.0],["2021-06-22",85.9197,86.9586,85.3872,86.6355,221300.0],["2021-06-23",86.7665,87.1768,86.1467,86.33,349800.0],["2021-06-24",87.6832,87.8927,86.7229,87.0633,255000.0],["2021-06-25",87.4649,88.3553,87.0197,87.1157,195200.0],["2021-06-28",87.0371,87.1856,85.6142,86.0332,263900.0],["2021-06-29",86.6705,87.6919,86.6705,86.8887,246400.0],["2021-06-30",86.88,86.8887,84.9507,85.3435,715500.0],["2021-07-01",85.3872,85.9634,84.8285,85.5094,471800.0],["2021-07-02",86.0245,86.0245,84.7674,85.6665,338500.0],["2021-07-06",84.5491,84.5491,82.4452,83.5801,503300.0],["2021-07-07",82.838,83.3356,81.7817,82.9428,332700.0],["2021-07-08",81.677,82.7857,80.6818,81.7992,363200.0],["2021-07-09",82.9952,84.1738,82.9952,83.842,260600.0],["2021-07-12",83.5103,84.5666,83.1698,84.2348,302900.0],["2021-07-13",83.6674,83.9817,83.065,83.1785,305900.0],["2021-07-14",83.8071,84.0864,83.0301,83.5626,264600.0],["2021-07-15",82.096,83.7198,81.904,82.9166,719200.0],["2021-07-16",79.0318,80.3762,78.7699,78.9533,1163500.0],["2021-07-19",77.5739,79.512,77.3469,79.0842,659800.0],["2021-07-20",79.1628,81.2667,78.9532,80.9524,531100.0],["2021-07-21",81.7293,82.9515,81.0746,81.127,312400.0],["2021-07-22",80.8913,81.0572,79.7564,79.835,279400.0],["2021-07-23",82.0873,82.3317,80.8913,81.8428,417800.0],["2021-07-26",81.7643,84.2436,81.7643,84.1563,490000.0],["2021-07-27",83.5452,84.6015,83.2222,84.5317,372000.0],["2021-07-28",84.3134,85.2911,84.1388,84.8634,383600.0],["2021-07-29",85.4832,87.6482,85.4134,87.5958,418100.0],["2021-07-30",87.3252,88.7133,87.0982,88.0672,503400.0],["2021-08-02",87.7442,88.8529,86.3649,86.4958,390800.0],["2021-08-03",86.33,87.2466,85.2999,87.2117,445400.0],["2021-08-04",86.007,86.4261,84.6975,84.7063,437300.0],["2021-08-05",85.553,86.3736,85.4657,85.7713,274300.0],["2021-08-06",86.2427,86.7578,85.8935,86.6094,388300.0],["2021-08-09",85.7451,85.78,84.4793,85.1602,420700.0],["2021-08-10",84.9332,85.9197,84.4356,85.6054,302800.0],["2021-08-11",85.4134,86.2078,85.0467,86.007,297900.0],["2021-08-12",86.2427,86.4173,85.3435,86.2776,231500.0],["2021-08-13",86.4697,86.4697,85.4134,85.4745,247400.0],["2021-08-16",85.5443,85.8149,84.9332,85.7887,155400.0],["2021-08-17",84.6888,84.715,82.5674,83.1611,667800.0],["2021-08-18",81.869,83.711,81.5984,82.7769,409500.0],["2021-08-19",79.7913,80.7865,79.1453,79.9135,682000.0],["2021-08-20",78.5517,79.3636,77.8184,79.1977,466300.0],["2021-08-23",79.0318,79.3112,78.5778,79.0667,255500.0],["2021-08-24",79.6778,80.708,79.4072,80.4635,272000.0],["2021-08-25",80.6556,80.6556,79.4159,79.4421,206500.0],["2021-08-26",78.6913,78.8223,76.9977,77.3557,470800.0],["2021-08-27",78.2199,79.2762,78.2199,78.3421,416800.0],["2021-08-30",79.608,79.7739,77.6787,77.7922,400700.0],["2021-08-31",77.9231,77.9231,76.8144,77.1636,714800.0],["2021-09-01",76.8232,77.1287,75.9676,76.6486,552400.0],["2021-09-02",77.408,77.5827,76.7097,77.1636,355500.0],["2021-09-03",77.0152,77.3382,76.4827,76.5787,249800.0],["2021-09-07",76.2906,76.6835,75.4438,76.1248,311800.0],["2021-09-08",75.1576,75.5884,74.5245,75.4126,289600.0],["2021-09-09",75.6236,76.6083,75.5093,76.0017,302800.0],["2021-09-10",76.9161,77.215,75.8258,75.9137,236500.0],["2021-09-13",77.3117,77.936,76.6611,77.8832,456600.0],["2021-09-14",77.8481,77.9448,76.6435,76.9776,414200.0],["2021-09-15",76.494,77.6195,76.1072,77.4436,542900.0],["2021-09-16",75.817,75.9401,74.1201,74.1465,638400.0],["2021-09-17",74.5157,74.7619,73.0386,74.4014,1118300.0],["2021-09-20",71.6582,72.2561,71.0691,72.2473,641000.0],["2021-09-21",73.1881,73.3112,72.0187,72.8716,602000.0],["2021-09-22",74.7707,75.4653,74.3047,74.4102,472000.0],["2021-09-23",76.6171,77.6722,76.0544,76.1248,659100.0],["2021-09-24",76.9073,78.1206,76.3797,78.0327,759800.0],["2021-09-27",77.0655,79.2461,77.0216,78.9559,844300.0],["2021-09-28",78.9471,80.1341,77.8832,77.9008,541900.0],["2021-09-29",77.5843,77.725,76.2918,76.5731,327800.0],["2021-09-30",76.2127,76.5644,75.3334,75.3686,578900.0],["2021-10-01",75.7906,76.1951,74.0937,75.6939,450100.0],["2021-10-04",75.8434,77.0831,75.6588,76.4061,481200.0],["2021-10-05",75.9401,76.793,74.8938,76.5292,499900.0],["2021-10-06",75.7115,77.0392,75.2367,77.0304,643400.0],["2021-10-07",79.0438,80.3627,79.0087,79.8527,481700.0],["2021-10-08",80.0286,81.2244,79.7912,80.6177,374800.0],["2021-10-11",81.4969,82.4465,80.6792,81.3826,477400.0],["2021-10-12",82.1476,83.273,82.0509,82.4993,536500.0],["2021-10-13",81.7519,82.6399,81.3474,81.7607,616400.0],["2021-10-14",82.3762,83.8797,81.9717,83.7214,307900.0],["2021-10-15",84.0731,85.3744,83.6511,85.0491,582000.0],["2021-10-18",83.3873,84.46,83.2466,83.3609,559000.0],["2021-10-19",83.528,84.0731,82.851,83.0356,522400.0],["2021-10-20",81.4618,84.2138,81.3474,83.6247,523500.0],["2021-10-21",83.2906,84.4072,82.9213,83.7654,534000.0],["2021-10-22",84.7941,84.926,81.0045,81.1276,1034300.0],["2021-10-25",83.2906,83.9852,82.2531,82.3234,799900.0],["2021-10-26",82.3234,82.6135,80.8814,81.5848,642100.0],["2021-10-27",81.6024,83.8621,81.3562,83.1851,841200.0],["2021-10-28",84.1962,85.7612,83.8621,85.3656,621500.0],["2021-10-29",84.926,85.9283,84.4863,85.1546,549300.0],["2021-11-01",85.6645,86.4207,85.4535,86.0866,522800.0],["2021-11-02",85.814,86.2184,85.2425,86.1393,414700.0],["2021-11-03",86.1393,89.5156,85.9459,89.3046,676600.0],["2021-11-04",89.4277,90.0871,88.8738,89.1551,464900.0],["2021-11-05",90.0695,90.1223,88.4869,89.1024,368800.0],["2021-11-08",88.8298,90.6059,88.6891,90.2893,691400.0],["2021-11-09",90.6059,90.8872,90.0871,90.685,507200.0],["2021-11-10",89.8585,90.9224,88.3902,88.9705,638200.0],["2021-11-11",89.6827,89.9552,89.0672,89.6914,348100.0],["2021-11-12",89.9376,90.1926,88.9705,89.9552,1455300.0],["2021-11-15",90.6586,91.151,89.3486,89.6739,876600.0],["2021-11-16",94.3602,97.2354,94.1053,95.0988,1834500.0],["2021-11-17",93.2348,94.6592,92.7952,94.0173,1255200.0],["2021-11-18",93.6305,94.3075,93.1205,93.8415,548400.0],["2021-11-19",91.8896,92.7248,90.8257,92.4611,1018000.0],["2021-11-22",93.3931,94.0964,91.9511,92.0302,645400.0],["2021-11-23",91.195,91.2565,89.6211,90.0959,720900.0],["2021-11-24",87.8011,88.0912,86.8075,87.5285,947000.0],["2021-11-26",84.8472,85.4578,84.2985,85.2985,835800.0],["2021-11-29",84.7764,85.7233,82.4844,84.8914,1196100.0],["2021-11-30",85.2543,86.0507,83.4578,85.2985,6149000.0],["2021-12-01",88.148,89.4134,84.4224,84.5375,755900.0],["2021-12-02",87.8117,89.0064,87.0861,88.6966,653000.0],["2021-12-03",88.1657,88.1657,85.7675,86.8029,562800.0],["2021-12-06",87.5197,88.9179,87.0418,87.8117,510500.0],["2021-12-07",88.5551,89.4223,88.3161,88.3781,432400.0],["2021-12-08",88.5196,90.1921,88.3957,89.6435,525600.0],["2021-12-09",89.9267,90.2187,89.0506,89.6701,472800.0],["2021-12-10",90.3603,91.2275,90.2718,91.2275,388700.0],["2021-12-13",90.8116,91.139,89.0064,89.0152,531000.0],["2021-12-14",88.5904,89.4665,87.4931,87.5197,503800.0],["2021-12-15",87.7144,88.7409,86.4047,88.6081,412600.0],["2021-12-16",88.7497,89.4311,86.6613,86.7498,843600.0],["2021-12-17",86.1746,87.0241,85.2365,85.8914,499200.0],["2021-12-20",85.1658,85.1658,83.157,84.449,497600.0],["2021-12-21",85.4755,86.5993,85.2366,86.0241,474000.0],["2021-12-22",86.1038,86.9445,85.9002,86.9179,260800.0],["2021-12-23",88.4046,89.8028,88.4046,89.4311,412300.0],["2021-12-27",89.2984,90.378,88.9444,89.7939,313500.0],["2021-12-28",90.9798,91.2718,89.9267,90.3072,205500.0],["2021-12-29",90.9001,91.2453,90.4931,90.4931,194400.0],["2021-12-30",91.67,92.3956,91.1479,91.2275,291200.0],["2021-12-31",90.7585,91.9178,90.3692,91.5107,253500.0],["2022-01-03",91.9709,92.7761,91.493,92.316,370000.0],["2022-01-04",93.1832,95.077,93.077,94.5106,468200.0],["2022-01-05",95.077,95.8469,93.254,93.4664,423500.0],["2022-01-06",93.1478,93.6876,91.608,93.1921,455100.0],["2022-01-07",94.2097,94.431,92.2983,93.5018,446700.0],["2022-01-10",93.7053,94.6522,92.0948,94.0593,759000.0],["2022-01-11",92.4753,94.9531,92.0505,94.8115,641900.0],["2022-01-12",92.9708,94.2628,92.5372,93.3779,498500.0],["2022-01-13",94.7761,96.1212,94.2451,94.546,439800.0],["2022-01-14",94.0593,95.7053,93.6788,95.5991,418500.0],["2022-01-18",92.4576,93.4487,91.7673,92.3691,572800.0],["2022-01-19",92.9354,93.2098,90.1833,90.5019,610200.0],["2022-01-20",90.2541,90.9886,87.4843,87.6082,465000.0],["2022-01-21",87.5197,89.0063,86.9533,87.3781,584100.0],["2022-01-24",84.7056,86.6524,82.7676,86.5374,810400.0],["2022-01-25",85.6082,87.9267,83.8118,86.5905,579600.0],["2022-01-26",86.6613,88.8913,85.3693,86.6436,971600.0],["2022-01-27",87.1568,87.7055,83.6614,84.8826,864200.0],["2022-01-28",85.6525,86.2188,82.3694,85.6525,1361900.0],["2022-01-31",85.0684,87.6612,83.6083,87.6435,1199100.0],["2022-02-01",88.8913,89.9709,88.0329,89.7497,689000.0],["2022-02-02",88.9179,91.5815,88.4311,91.1036,881700.0],["2022-02-03",90.2453,91.0417,89.0506,89.3603,450700.0],["2022-02-04",87.9621,90.5285,87.8471,89.9178,522300.0],["2022-02-07",90.1214,90.4576,89.3426,89.847,328300.0],["2022-02-08",90.0594,91.7762,89.5373,91.5195,571100.0],["2022-02-09",92.2363,93.3691,91.7496,91.9266,389500.0],["2022-02-10",90.8116,92.0151,89.0506,89.5285,468900.0],["2022-02-11",89.9532,90.4488,86.5463,87.3339,820600.0],["2022-02-14",87.3869,88.8294,86.9356,87.3692,426100.0],["2022-02-15",88.7232,90.7762,88.4842,90.3868,334500.0],["2022-02-16",89.2718,91.9443,89.2188,91.3072,503900.0],["2022-02-17",90.1745,90.201,88.3604,88.794,419100.0],["2022-02-18",88.7232,89.2276,87.3515,87.8736,283500.0],["2022-02-22",86.1657,87.1038,84.3162,85.0507,520100.0],["2022-02-23",86.1303,86.4489,84.095,84.3339,362200.0],["2022-02-24",78.0332,80.6083,77.4315,80.5287,1102900.0],["2022-02-25",79.9801,82.1393,79.9093,81.4579,841000.0],["2022-02-28",77.4669,79.5376,77.0864,77.8828,850200.0],["2022-03-01",76.1395,76.2014,71.2015,72.2015,1147400.0],["2022-03-02",72.4404,74.1926,71.7856,73.7855,820800.0],["2022-03-03",71.5024,72.7856,69.8564,71.3431,1735300.0],["2022-03-04",68.5291,68.9273,67.0512,67.7238,1180700.0],["2022-03-07",67.2686,67.5721,62.6014,62.6907,918100.0],["2022-03-08",63.7437,67.9469,62.7442,65.1894,1483300.0],["2022-03-09",67.9469,69.2498,66.8938,67.2686,1045000.0],["2022-03-10",65.0644,67.2151,64.877,66.0639,781500.0],["2022-03-11",66.2959,66.6707,65.3321,65.7873,709800.0],["2022-03-14",66.8849,68.6786,66.0818,66.76,865700.0],["2022-03-15",67.5364,68.9999,67.224,67.5542,540800.0],["2022-03-16",69.2765,72.0608,69.2141,71.4808,798000.0],["2022-03-17",68.8928,70.1778,68.4912,69.6067,775400.0],["2022-03-18",67.6613,70.392,67.2508,70.2403,1436800.0],["2022-03-21",69.919,70.4277,68.5269,69.0802,626900.0],["2022-03-22",69.6692,70.2403,68.8571,69.3301,455800.0],["2022-03-23",68.4823,69.3122,68.0986,68.4912,450500.0],["2022-03-24",68.7946,69.9637,68.4912,69.1337,961000.0],["2022-03-25",69.3658,69.7049,68.0629,68.3931,830900.0],["2022-03-28",68.286,68.402,67.3579,68.1878,810200.0],["2022-03-29",72.4981,73.5154,71.6235,72.0073,969800.0],["2022-03-30",70.6865,70.74,68.7232,69.1337,866300.0],["2022-03-31",68.5537,69.3301,68.1075,68.2146,696500.0],["2022-04-01",69.3033,69.6692,67.7862,68.7054,1130900.0],["2022-04-04",68.5805,69.6513,68.0004,68.75,648600.0],["2022-04-05",67.9201,68.1253,65.6713,65.8408,501400.0],["2022-04-06",65.0644,65.3768,64.4308,64.8503,530800.0],["2022-04-07",64.6361,65.7962,63.5741,65.7337,1304300.0],["2022-04-08",65.6802,67.2062,65.4749,65.5642,697500.0],["2022-04-11",65.3768,66.8492,65.1983,65.3679,333300.0],["2022-04-12",66.5904,67.2686,65.4928,65.814,572000.0],["2022-04-13",65.6356,66.3941,65.4303,65.5374,485500.0],["2022-04-14",65.4482,66.2959,64.7521,64.8949,361300.0],["2022-04-18",64.5558,65.3589,63.9222,64.9306,476700.0],["2022-04-19",65.7962,67.8041,65.7783,67.6345,661900.0],["2022-04-20",70.749,70.8918,68.8393,69.3568,944400.0],["2022-04-21",72.4892,73.096,69.2141,69.2141,1384500.0],["2022-04-22",63.9846,66.0282,63.4403,64.172,2232300.0],["2022-04-25",63.7169,65.8676,62.8335,65.5017,1053700.0],["2022-04-26",64.5022,64.6985,62.4319,62.8245,1212300.0],["2022-04-27",62.8335,65.3946,62.8335,64.5647,776300.0],["2022-04-28",66.0371,67.1437,64.877,66.5012,753000.0],["2022-04-29",67.0545,67.9915,65.5999,65.7516,737900.0],["2022-05-02",65.1715,66.9117,64.3594,66.7957,803200.0],["2022-05-03",66.3762,67.3847,65.707,66.6261,717100.0],["2022-05-04",65.6802,67.813,64.8145,67.688,704200.0],["2022-05-05",66.0372,66.6529,63.6188,64.4576,621600.0],["2022-05-06",64.6093,65.3679,63.5563,64.5647,507800.0],["2022-05-09",63.7169,64.4933,62.8513,63.003,500100.0],["2022-05-10",65.6713,65.9122,62.5568,63.6009,994000.0],["2022-05-11",65.4392,65.9122,62.9048,62.9227,1003200.0],["2022-05-12",62.3873,64.3059,62.1909,63.6366,798400.0],["2022-05-13",64.8145,66.6261,64.5468,66.403,507200.0],["2022-05-16",65.7873,65.7873,64.172,64.993,477800.0],["2022-05-17",66.2781,68.2235,66.2692,68.2235,576500.0],["2022-05-18",67.4917,68.4555,66.0282,66.2067,808300.0],["2022-05-19",66.5369,69.1605,66.5369,68.0539,856900.0],["2022-05-20",69.3569,69.8923,66.1978,68.2146,1126300.0],["2022-05-23",69.0695,69.1775,67.4946,68.6196,785600.0],["2022-05-24",68.3676,68.3676,65.8298,66.4597,606100.0],["2022-05-25",66.0097,68.4575,64.8128,68.4575,989400.0],["2022-05-26",68.6195,70.9864,67.8816,69.5375,1409100.0],["2022-05-27",70.0864,71.1213,69.3665,69.7984,989900.0],["2022-05-31",70.0144,72.3183,69.3305,72.0663,993300.0],["2022-06-01",73.2452,73.2992,71.3463,72.0033,730500.0],["2022-06-02",72.5792,74.0821,72.4712,74.0731,648400.0],["2022-06-03",71.9853,72.9662,70.9504,71.0944,872100.0],["2022-06-06",71.7063,73.5242,71.5983,72.9842,576100.0],["2022-06-07",72.2103,73.1642,71.9853,72.8132,452900.0],["2022-06-08",72.7052,73.4252,72.2103,72.4622,370200.0],["2022-06-09",71.2924,72.0213,70.7344,70.8154,569200.0],["2022-06-10",69.1325,69.5285,67.9896,68.1606,499000.0],["2022-06-13",65.5418,66.0638,63.742,64.0749,633500.0],["2022-06-14",64.5069,64.5789,63.067,63.373,497300.0],["2022-06-15",64.3809,65.6138,63.9579,65.0288,805800.0],["2022-06-16",62.833,62.95,59.6203,60.1962,732400.0],["2022-06-17",61.7261,62.815,61.0062,62.1401,1229000.0],["2022-06-21",66.8107,68.1426,65.3348,67.8726,1187400.0],["2022-06-22",67.0087,68.7815,66.7927,67.4137,552000.0],["2022-06-23",66.4687,67.1167,65.1548,66.9187,861700.0],["2022-06-24",67.5756,69.3575,67.4226,69.2675,625200.0],["2022-06-27",68.3856,69.6365,67.8726,69.1685,529400.0],["2022-06-28",69.1955,70.6174,68.6555,69.1955,782800.0],["2022-06-29",68.7815,68.7815,66.6577,66.9007,789800.0],["2022-06-30",64.2819,65.4068,62.797,64.4079,759700.0],["2022-07-01",64.2189,66.2257,64.1559,65.4158,489300.0],["2022-07-05",62.491,64.3269,61.8971,64.2279,560100.0],["2022-07-06",64.5699,64.9118,63.166,63.9579,626700.0],["2022-07-07",66.0458,68.2596,65.9738,68.1426,673200.0],["2022-07-08",68.5656,69.3665,67.9176,68.4216,714800.0],["2022-07-11",68.0526,68.1606,66.1537,66.4507,390300.0],["2022-07-12",66.5587,69.2315,66.5587,68.1966,631700.0],["2022-07-13",66.5497,67.3057,66.0818,66.3067,460900.0],["2022-07-14",64.4799,65.2538,63.652,65.1098,420100.0],["2022-07-15",66.4777,67.4676,65.4608,66.9997,386300.0],["2022-07-18",69.4385,69.7535,67.6566,68.0616,801900.0],["2022-07-19",70.6354,72.0123,70.4644,71.8773,826300.0],["2022-07-20",71.8053,72.4352,71.1663,72.0123,521700.0],["2022-07-21",71.2203,73.6682,71.0854,73.2812,875400.0],["2022-07-22",75.909,75.909,72.8312,73.8391,1098200.0],["2022-07-25",74.892,75.423,74.2711,75.135,1080000.0],["2022-07-26",73.0202,74.3521,73.0202,74.1631,933800.0],["2022-07-27",74.6761,76.6199,74.2261,76.3949,565000.0],["2022-07-28",76.6109,77.8618,75.738,77.8168,520000.0],["2022-07-29",76.9889,77.5738,76.8179,77.3939,671900.0],["2022-08-01",76.4939,77.7178,76.2239,76.6649,639100.0],["2022-08-02",76.161,76.4219,75.333,75.378,691200.0],["2022-08-03",75.774,77.0969,75.648,76.5479,490400.0],["2022-08-04",75.621,75.63,72.8672,72.9932,1068700.0],["2022-08-05",71.9493,72.3723,70.4824,70.7704,918200.0],["2022-08-08",72.2193,73.4972,72.2013,73.1552,727100.0],["2022-08-09",72.6962,72.6962,71.4273,72.0033,368400.0],["2022-08-10",74.2171,75.144,73.9561,74.883,405600.0],["2022-08-11",75.729,76.2959,75.099,75.9,351300.0],["2022-08-12",76.4129,76.8449,75.459,76.7099,424500.0],["2022-08-15",74.6401,75.999,74.6401,75.684,415000.0],["2022-08-16",75.504,77.1599,75.504,76.9259,514200.0],["2022-08-17",75.0,75.135,73.3352,73.9561,425700.0],["2022-08-18",73.9831,76.2869,73.7401,75.954,483100.0],["2022-08-19",74.3521,74.5051,73.3532,73.7851,384700.0],["2022-08-22",71.1394,71.4723,68.7366,68.9705,809500.0],["2022-08-23",69.7535,71.8773,69.6995,71.4003,688000.0],["2022-08-24",71.3553,72.4263,71.1664,71.8503,423500.0],["2022-08-25",71.8953,73.4972,71.7693,73.4972,395100.0],["2022-08-26",73.5061,73.6591,70.1314,70.4464,694600.0],["2022-08-29",70.0054,71.6793,69.8705,70.7254,385100.0],["2022-08-30",71.5173,71.6973,70.0594,70.7884,476300.0],["2022-08-31",70.9684,71.0404,69.9425,70.0054,515700.0],["2022-09-01",68.1246,69.1505,67.3506,69.1055,666900.0],["2022-09-02",70.1584,70.5094,67.6116,68.0256,545500.0],["2022-09-06",67.2632,67.4538,65.9653,66.4373,530300.0],["2022-09-07",66.6188,68.8062,66.4645,68.5067,946900.0],["2022-09-08",65.9744,67.4901,65.4026,67.4538,738100.0],["2022-09-09",68.0165,68.8969,67.8078,68.67,344200.0],["2022-09-12",70.2129,71.293,70.1131,71.1932,535200.0],["2022-09-13",68.6881,69.7954,67.835,67.9802,653100.0],["2022-09-14",68.1436,68.3705,66.7822,68.0528,549200.0],["2022-09-15",66.9092,69.2599,66.764,67.1452,672300.0],["2022-09-16",65.9926,67.1634,65.7838,66.9546,664400.0],["2022-09-19",65.929,68.6791,65.8746,68.5611,578100.0],["2022-09-20",67.363,67.363,66.2285,66.401,569500.0],["2022-09-21",64.4133,66.7731,64.4133,64.7491,1139900.0],["2022-09-22",64.7945,64.9942,63.2334,63.5329,720500.0],["2022-09-23",60.6467,61.0733,59.6665,60.4833,1116200.0],["2022-09-26",60.7556,62.4801,60.6739,61.9718,844500.0],["2022-09-27",63.1426,63.4966,61.3546,62.3712,819400.0],["2022-09-28",62.2713,64.2681,62.1443,63.8052,773800.0],["2022-09-29",61.8266,61.9537,60.202,60.9462,687900.0],["2022-09-30",60.8101,62.1806,60.4198,60.4743,675000.0],["2022-10-03",61.754,64.1229,61.2094,63.9867,900700.0],["2022-10-04",65.8473,67.6172,65.8473,67.599,985900.0],["2022-10-05",64.6402,67.0,64.495,66.8094,1087500.0],["2022-10-06",66.7186,67.9258,66.4554,67.3267,787200.0],["2022-10-07",66.7186,66.7912,65.5206,66.1741,654900.0],["2022-10-10",66.1105,66.1105,64.5222,65.0486,528800.0],["2022-10-11",64.023,65.9199,63.8415,65.0759,567300.0],["2022-10-12",64.5676,64.9306,64.0775,64.3498,619500.0],["2022-10-13",62.7524,66.0833,62.1987,65.5387,707900.0],["2022-10-14",66.1105,66.4645,64.7037,64.7219,591500.0],["2022-10-17",66.7186,67.3812,66.2739,67.0,735000.0],["2022-10-18",68.8969,69.0603,67.8259,68.3614,1006400.0],["2022-10-19",68.0801,68.6155,67.3903,68.3977,597100.0],["2022-10-20",68.5248,69.269,66.283,66.8638,1009300.0],["2022-10-21",69.7319,69.859,66.528,69.6048,1308400.0],["2022-10-24",70.6577,72.0917,69.9588,71.8739,1284700.0],["2022-10-25",71.5653,72.727,71.5108,72.5183,901100.0],["2022-10-26",72.4184,73.9069,72.0645,72.0826,732500.0],["2022-10-27",72.7543,73.6074,71.9102,72.6272,819200.0],["2022-10-28",71.4927,73.0719,71.4927,73.0084,546500.0],["2022-10-31",72.3731,73.4168,72.1825,72.9267,619600.0],["2022-11-01",74.388,74.4878,73.2081,73.4894,380700.0],["2022-11-02",72.8359,73.916,71.7559,71.8103,496400.0],["2022-11-03",69.5867,72.1643,69.4687,71.9465,718400.0],["2022-11-04",74.0794,76.8476,72.6998,76.5299,793900.0],["2022-11-07",76.9928,77.0927,75.5043,76.3121,393700.0],["2022-11-08",76.5935,77.9367,75.9037,76.7296,619800.0],["2022-11-09",75.7948,76.2395,74.0522,74.2337,634200.0],["2022-11-10",78.2635,80.1695,78.1364,79.9698,987000.0],["2022-11-11",80.1241,80.9591,79.1166,80.3873,1334400.0],["2022-11-14",78.7717,80.7413,78.5721,79.162,932900.0],["2022-11-15",80.5144,81.5763,79.2891,80.0605,610600.0],["2022-11-16",78.8534,79.2437,77.8732,78.2181,602100.0],["2022-11-17",76.7659,77.9004,76.2486,77.7915,509200.0],["2022-11-18",79.044,79.879,78.6265,79.7157,591700.0],["2022-11-21",78.6914,79.5236,78.472,79.0207,589200.0],["2022-11-22",79.2584,80.3192,79.0298,80.3009,644500.0],["2022-11-23",80.0266,80.5753,79.3864,79.8986,405700.0],["2022-11-25",79.8528,80.6484,79.5785,80.2735,159200.0],["2022-11-28",79.231,79.6425,78.4445,79.0481,785800.0],["2022-11-29",79.6059,79.9808,78.7829,78.8103,562200.0],["2022-11-30",79.5785,80.9319,78.5634,80.8405,619200.0],["2022-12-01",80.9685,81.38,79.3041,79.4504,662600.0],["2022-12-02",78.9201,79.4596,77.7495,78.5543,884400.0],["2022-12-05",77.5666,77.7404,76.643,76.7802,431700.0],["2022-12-06",76.8076,77.1825,75.8017,76.8259,569800.0],["2022-12-07",75.0518,75.6553,74.183,74.4299,720700.0],["2022-12-08",74.5671,74.7957,73.4972,74.3751,583500.0],["2022-12-09",73.8081,73.927,72.6284,73.0125,855500.0],["2022-12-12",72.8022,74.6128,72.3632,74.5854,885500.0],["2022-12-13",75.7834,76.1583,73.1862,74.3202,852900.0],["2022-12-14",73.7166,74.6951,73.2594,73.5337,623100.0],["2022-12-15",72.6833,72.6924,71.3664,71.8328,564000.0],["2022-12-16",70.9457,71.1469,69.3454,69.6014,810300.0],["2022-12-19",69.702,70.013,68.5772,69.2265,536100.0],["2022-12-20",68.8241,69.8666,68.751,69.7661,523900.0],["2022-12-21",69.9307,70.5525,69.0711,70.013,677900.0],["2022-12-22",69.4734,69.7295,67.361,68.1383,746600.0],["2022-12-23",67.7725,68.2206,67.5713,68.1931,611500.0],["2022-12-27",68.815,69.3545,68.4583,69.0802,447800.0],["2022-12-28",69.5831,70.0404,68.6504,68.687,438200.0],["2022-12-29",70.0953,71.0921,70.0953,70.9275,352500.0],["2022-12-30",70.3696,70.5159,69.5466,70.0312,328900.0],["2023-01-03",71.5676,72.1346,70.3605,70.9183,758300.0],["2023-01-04",71.2384,72.1346,70.772,71.1286,1009800.0],["2023-01-05",70.3971,71.7962,70.1044,70.9275,566400.0],["2023-01-06",71.1104,72.4729,70.7903,71.7779,625000.0],["2023-01-09",72.6376,73.2594,71.9425,71.97,707100.0],["2023-01-10",71.9059,72.226,71.3298,72.0797,580900.0],["2023-01-11",72.2718,73.4423,72.0248,73.4423,723600.0],["2023-01-12",72.8845,73.6526,72.0066,73.232,887600.0],["2023-01-13",72.3449,73.4789,71.9517,73.4697,720800.0],["2023-01-17",74.2562,75.2713,74.0093,74.2013,779600.0],["2023-01-18",75.5547,76.2863,74.1281,74.1922,681900.0],["2023-01-19",73.7258,74.0093,72.7839,73.3417,642800.0],["2023-01-20",73.9453,74.9055,73.6801,74.8414,581800.0],["2023-01-23",76.0394,78.0696,75.9022,77.594,765500.0],["2023-01-24",75.7376,77.1642,75.3444,76.4601,801500.0],["2023-01-25",75.5913,76.515,75.2347,76.4235,765900.0],["2023-01-26",77.0271,77.6764,75.7194,77.6672,884500.0],["2023-01-27",82.6969,85.7604,82.642,84.8459,2080000.0],["2023-01-30",83.6022,83.9314,82.4134,83.2273,1158300.0],["2023-01-31",82.3494,84.2424,82.1756,84.2424,1292800.0],["2023-02-01",83.4559,84.3338,82.4408,83.7394,780500.0],["2023-02-02",83.6937,85.4129,82.5506,84.0412,1317000.0],["2023-02-03",81.4806,83.3279,81.2977,82.5506,1022700.0],["2023-02-06",81.7092,82.8158,81.0142,82.7883,1186100.0],["2023-02-07",82.6603,84.1966,81.6635,83.9131,1171600.0],["2023-02-08",83.0078,83.5382,82.6969,83.2639,902500.0],["2023-02-09",84.8002,85.3032,83.7485,83.7668,1127600.0],["2023-02-10",82.2396,82.2579,81.3617,81.7001,579400.0],["2023-02-13",81.6452,82.7152,81.5355,82.5414,712700.0],["2023-02-14",81.2977,83.0627,81.0508,82.77,762700.0],["2023-02-15",81.6178,82.4957,81.4989,82.1756,560000.0],["2023-02-16",81.2794,82.8341,80.9228,81.6361,783500.0],["2023-02-17",81.5812,83.1267,81.0051,82.6877,792000.0],["2023-02-21",83.8217,84.3795,82.3037,82.4957,1451800.0],["2023-02-22",82.3951,83.1907,81.9744,82.6969,1219600.0],["2023-02-23",83.017,84.0137,82.514,83.6662,1084900.0],["2023-02-24",82.2213,83.7943,82.0476,83.5565,2173600.0],["2023-02-27",84.9374,86.0988,84.9374,85.1934,1369300.0],["2023-02-28",85.0014,85.4403,84.5076,84.663,1136300.0],["2023-03-01",85.358,86.4554,85.1111,86.0073,993200.0],["2023-03-02",84.4984,85.2757,83.8857,85.2757,664000.0],["2023-03-03",86.0165,87.0041,85.2757,86.9492,872700.0],["2023-03-06",89.1166,89.1166,87.7906,87.9186,3363500.0],["2023-03-07",87.7712,88.3513,86.1322,86.6571,2023200.0],["2023-03-08",87.007,88.0475,86.6755,87.7436,1057500.0],["2023-03-09",87.6424,88.5816,85.9941,86.1414,1102100.0],["2023-03-10",86.4729,86.5926,83.3882,84.4287,1321900.0],["2023-03-13",81.565,83.1764,80.4324,82.4766,1765900.0],["2023-03-14",84.5116,85.8007,83.8946,84.7142,1693000.0],["2023-03-15",80.6258,81.344,79.3827,81.2335,1768400.0],["2023-03-16",80.1194,82.8726,80.0273,82.7713,1546600.0],["2023-03-17",81.4453,81.5466,79.2538,80.4601,12459500.0],["2023-03-20",80.5245,81.3993,79.53,79.8063,1364600.0],["2023-03-21",81.6755,82.9186,81.6019,82.3385,1161000.0],["2023-03-22",81.9518,82.9831,80.902,80.9573,1046600.0],["2023-03-23",81.6203,82.1083,80.2298,81.0217,953300.0],["2023-03-24",80.5429,82.3293,80.0917,82.1727,874700.0],["2023-03-27",82.9094,83.2593,81.1783,82.1451,742200.0],["2023-03-28",82.8542,83.1672,82.3477,83.0107,990800.0],["2023-03-29",83.0659,83.9407,82.7344,83.7841,843200.0],["2023-03-30",85.1562,85.7639,84.484,85.1193,666900.0],["2023-03-31",85.681,85.9849,85.2298,85.9665,873500.0],["2023-04-03",85.7639,86.4545,85.1009,85.5061,641000.0],["2023-04-04",85.7547,85.8928,83.2317,83.8394,732400.0],["2023-04-05",82.6424,82.6792,80.8376,81.6479,639100.0],["2023-04-06",80.7455,80.7455,79.6958,80.5521,731900.0],["2023-04-10",80.3403,81.5926,80.0917,81.5558,522700.0],["2023-04-11",81.6203,82.4582,81.4361,82.182,688800.0],["2023-04-12",82.7068,83.1304,81.5466,81.8781,549700.0],["2023-04-13",82.1727,82.716,81.4177,82.6516,637900.0],["2023-04-14",83.6368,85.2482,83.5632,84.5945,942400.0],["2023-04-17",84.705,84.9167,83.2869,84.7142,1054000.0],["2023-04-18",86.0033,86.3532,84.484,85.0088,899700.0],["2023-04-19",84.2538,85.5797,84.0696,85.5521,1072600.0],["2023-04-20",83.4987,85.414,83.112,84.6497,1468800.0],["2023-04-21",80.2114,81.6203,77.9647,80.193,3767100.0],["2023-04-24",80.0733,80.902,79.1433,79.8799,1509600.0],["2023-04-25",79.7603,79.8707,78.6092,78.7105,909900.0],["2023-04-26",78.6461,80.1009,78.6461,79.0144,942200.0],["2023-04-27",78.9776,79.1341,77.0255,78.2593,894100.0],["2023-04-28",77.7621,79.0328,77.5871,79.0144,653800.0],["2023-05-01",79.2262,79.9904,78.5356,78.775,540300.0],["2023-05-02",77.3938,78.3514,76.74,78.0752,955200.0],["2023-05-03",78.0659,78.7013,77.6884,77.7713,1074600.0],["2023-05-04",78.2225,78.4619,75.6442,75.8468,1131100.0],["2023-05-05",76.9702,78.996,76.9702,78.8026,776300.0],["2023-05-08",79.1525,80.4877,78.8302,80.4416,941100.0],["2023-05-09",79.7694,80.681,79.7694,80.4324,792700.0],["2023-05-10",81.8781,82.3201,79.9904,80.9389,876100.0],["2023-05-11",80.8284,81.8413,80.7363,81.7952,798900.0],["2023-05-12",81.7492,81.9426,80.2114,81.0217,868600.0],["2023-05-15",80.81,81.0125,79.9076,80.2391,694900.0],["2023-05-16",78.6645,79.2262,78.1673,78.1949,798500.0],["2023-05-17",78.7473,79.8707,77.7529,79.5853,665200.0],["2023-05-18",79.2354,80.3403,79.2354,80.3219,621000.0],["2023-05-19",81.3072,81.4729,79.926,80.0917,792500.0],["2023-05-22",79.8339,80.0365,79.2446,79.5116,697700.0],["2023-05-23",79.1525,79.9812,77.7989,77.8358,864900.0],["2023-05-24",76.9077,77.0562,74.9773,75.1815,1098100.0],["2023-05-25",74.6804,75.9982,74.4205,75.8126,1011700.0],["2023-05-26",76.3138,78.9123,76.3138,78.1142,633600.0],["2023-05-30",77.9471,78.3276,76.1189,76.3509,918400.0],["2023-05-31",75.2187,76.091,73.9287,75.6363,1731500.0],["2023-06-01",76.0539,76.7499,75.7291,76.0353,1016200.0],["2023-06-02",77.7337,79.1258,77.7337,78.7731,950900.0],["2023-06-05",79.3485,80.0259,78.0863,79.0329,843100.0],["2023-06-06",78.6896,80.9169,78.5318,80.8334,1164900.0],["2023-06-07",80.9169,82.244,80.787,81.7707,759400.0],["2023-06-08",83.4041,83.4598,81.8542,82.1976,1115700.0],["2023-06-09",81.8542,82.4018,80.4064,81.251,983700.0],["2023-06-12",81.6965,83.07,81.5387,82.8287,1137000.0],["2023-06-13",82.9865,83.7846,82.7452,82.9679,889100.0],["2023-06-14",83.237,83.7846,80.425,80.9819,1696200.0],["2023-06-15",80.3508,81.8264,80.3508,81.7336,1144600.0],["2023-06-16",81.947,82.0398,80.8148,81.7893,1176900.0],["2023-06-20",78.3555,79.5898,77.6501,78.8752,1542500.0],["2023-06-21",78.8009,79.1814,77.9842,78.1049,959400.0],["2023-06-22",78.3555,78.4111,77.3253,77.8079,879800.0],["2023-06-23",76.7221,77.214,76.2952,76.6293,839000.0],["2023-06-26",76.9912,77.7337,76.6014,76.7128,707500.0],["2023-06-27",77.316,78.8659,76.9727,78.6339,755400.0],["2023-06-28",78.2348,78.7174,77.3996,78.3833,632400.0],["2023-06-29",78.2719,79.0979,78.1327,78.7545,593600.0],["2023-06-30",79.2093,79.3392,78.3647,78.9216,754200.0],["2023-07-03",78.9773,79.4598,78.8009,78.9773,347600.0],["2023-07-05",78.6803,79.5619,78.1327,78.7824,757300.0],["2023-07-06",77.975,79.3299,77.6687,79.1443,740100.0],["2023-07-07",79.5155,81.5016,79.5155,81.2046,566800.0],["2023-07-10",80.7498,81.9934,80.7498,81.9841,634300.0],["2023-07-11",82.8287,83.8681,82.8287,83.6639,773900.0],["2023-07-12",85.2695,86.4481,85.0282,85.8634,854700.0],["2023-07-13",86.3182,86.8193,86.1697,86.5966,604300.0],["2023-07-14",86.5316,86.5687,85.1581,85.9469,682600.0],["2023-07-17",85.5107,86.0769,84.8425,85.353,609200.0],["2023-07-18",85.6592,86.8379,85.4922,86.7358,759900.0],["2023-07-19",87.0699,87.3576,85.7984,86.5594,605800.0],["2023-07-20",86.4017,87.2833,86.1233,86.5594,969900.0],["2023-07-21",91.6823,96.5082,90.8378,95.3852,3292400.0],["2023-07-24",96.007,96.0349,94.1602,94.4665,1373400.0],["2023-07-25",94.1231,94.5407,92.7588,93.1393,757000.0],["2023-07-26",92.9166,94.5964,92.8702,94.2994,760900.0],["2023-07-27",93.5848,94.1324,91.1811,91.5895,736000.0],["2023-07-28",92.3969,93.492,92.2948,93.195,684400.0],["2023-07-31",92.434,93.6962,92.3319,93.6683,1008000.0],["2023-08-01",92.6382,94.3087,92.4062,94.0859,683300.0],["2023-08-02",92.963,93.8447,92.666,93.492,901200.0],["2023-08-03",92.6846,94.782,92.4618,93.789,914600.0],["2023-08-04",94.2623,94.318,92.731,92.8795,444000.0],["2023-08-07",93.2136,94.3829,92.7217,94.1602,533000.0],["2023-08-08",91.7101,92.8145,91.1997,92.6011,551500.0],["2023-08-09",92.6289,92.6289,90.7635,91.0791,456500.0],["2023-08-10",91.6637,91.7658,89.4921,89.7612,749900.0],["2023-08-11",88.3413,88.8146,86.281,86.4388,789700.0],["2023-08-14",85.9191,87.8587,85.3901,87.7102,904000.0],["2023-08-15",86.8471,87.0791,86.346,86.4759,594100.0],["2023-08-16",85.817,86.5873,85.0467,85.0838,441200.0],["2023-08-17",85.2509,86.0397,85.0746,85.353,512900.0],["2023-08-18",84.7312,86.6151,84.6105,86.281,769300.0],["2023-08-21",87.107,87.9701,86.8286,87.2369,538700.0],["2023-08-22",87.3669,87.5525,86.8935,87.2276,485500.0],["2023-08-23",86.8843,88.0536,86.7636,87.9237,446800.0],["2023-08-24",87.4318,87.8866,86.4017,86.4945,316400.0],["2023-08-25",86.8007,87.8123,85.7613,87.2091,456500.0],["2023-08-28",87.5896,88.629,87.5896,88.2392,446700.0],["2023-08-29",88.1743,90.2716,88.165,90.2067,598400.0],["2023-08-30",90.086,91.3667,90.0118,90.5408,494500.0],["2023-08-31",90.6429,91.3482,90.4851,90.5779,853200.0],["2023-09-01",89.984,91.738,89.7427,91.5988,774800.0],["2023-09-05",91.0048,91.4224,90.1417,91.2739,821000.0],["2023-09-06",91.5542,93.0679,91.33,92.2737,989200.0],["2023-09-07",90.9936,92.5259,90.5919,92.1615,1034000.0],["2023-09-08",92.283,92.7689,90.6573,92.6848,1416500.0],["2023-09-11",93.3762,93.5817,92.2737,92.7875,589800.0],["2023-09-12",92.1896,94.4506,91.984,92.3671,806300.0],["2023-09-13",91.7691,91.9093,90.0874,90.975,907600.0],["2023-09-14",88.499,90.0126,88.3962,89.7697,1241000.0],["2023-09-15",88.9008,90.9656,88.798,90.6853,1844700.0],["2023-09-18",89.3119,89.723,88.6578,88.8167,764100.0],["2023-09-19",88.8167,89.2932,88.0132,88.8914,739100.0],["2023-09-20",91.0777,91.2833,89.5361,89.5548,944000.0],["2023-09-21",89.2184,90.0967,89.1063,89.1344,1006700.0],["2023-09-22",90.2088,91.0591,89.2465,89.3773,717700.0],["2023-09-25",88.7606,91.1432,88.7606,91.0871,458500.0],["2023-09-26",90.9469,91.0404,88.8634,88.9101,377900.0],["2023-09-27",90.4518,90.8629,88.9942,89.4427,493800.0],["2023-09-28",89.5828,91.4702,89.4614,90.9283,1104100.0],["2023-09-29",91.8532,92.1709,89.9285,90.1434,670000.0],["2023-10-02",90.1621,90.3863,88.6485,89.0503,732900.0],["2023-10-03",88.3402,89.0129,86.3127,86.6771,710700.0],["2023-10-04",86.4155,87.901,86.3407,87.6208,805900.0],["2023-10-05",87.247,87.574,84.4908,86.7331,1222100.0],["2023-10-06",86.3034,90.2742,85.7614,89.5174,1069400.0],["2023-10-09",88.499,88.854,87.275,88.499,593500.0],["2023-10-10",90.6012,90.9843,89.8071,90.4144,739500.0],["2023-10-11",91.0123,91.3954,90.2742,90.8442,688800.0],["2023-10-12",90.5639,90.5639,88.6859,89.4894,1006700.0],["2023-10-13",89.5828,89.7136,87.7142,88.1346,593300.0],["2023-10-16",89.1157,89.7884,88.2841,88.8074,629900.0],["2023-10-17",88.1533,89.8725,87.8637,88.7326,915500.0],["2023-10-18",87.3965,87.7515,86.6023,86.9854,1469000.0],["2023-10-19",86.0884,86.8826,84.089,84.2478,1513100.0],["2023-10-20",86.1632,91.1245,86.1632,90.1528,2889900.0],["2023-10-23",89.2371,91.2739,89.1717,89.723,1457400.0],["2023-10-24",89.6015,90.676,89.0129,89.695,1589600.0],["2023-10-25",89.3119,90.975,88.5457,90.7134,1437700.0],["2023-10-26",91.003,91.1805,88.0973,89.0222,1269800.0],["2023-10-27",88.527,88.6111,86.1165,86.3407,886900.0],["2023-10-30",87.4806,87.5367,84.6029,85.2382,1790600.0],["2023-10-31",85.1354,86.593,84.7243,85.6306,1097500.0],["2023-11-01",86.0044,86.8826,84.7524,86.8172,1194100.0],["2023-11-02",87.0041,87.6394,83.5004,87.0134,1844100.0],["2023-11-03",88.6018,90.3396,88.2654,90.1621,1133600.0],["2023-11-06",89.9659,91.3394,89.7417,90.7227,1085700.0],["2023-11-07",90.0593,90.9282,89.3212,90.9189,715200.0],["2023-11-08",91.059,91.3113,90.2742,90.5545,857600.0],["2023-11-09",90.4611,91.0404,88.3775,88.4243,1110600.0],["2023-11-10",88.8727,90.3116,88.4616,90.3116,715100.0],["2023-11-13",90.8442,91.302,90.3677,90.7227,727500.0],["2023-11-14",92.6474,94.6468,92.4979,94.0208,973500.0],["2023-11-15",94.3852,95.8148,94.2077,95.4317,628600.0],["2023-11-16",94.6655,95.3476,92.9464,93.2921,1122800.0],["2023-11-17",94.432,96.0296,94.432,95.6933,590800.0],["2023-11-20",95.5625,96.1698,95.1233,96.0296,1132700.0],["2023-11-21",95.3009,95.7307,94.6188,94.8991,424100.0],["2023-11-22",95.5905,95.7961,94.8524,94.9926,357500.0],["2023-11-24",95.5625,96.7958,95.5625,95.74,288400.0],["2023-11-27",95.4578,96.1162,95.4484,95.5237,380700.0],["2023-11-28",95.1757,95.8529,94.3386,94.9217,669300.0],["2023-11-29",96.8969,97.8657,96.8969,97.1603,830500.0],["2023-11-30",97.5365,97.8751,96.9439,97.4612,553100.0],["2023-12-01",97.5271,98.7969,97.4236,98.7969,598400.0],["2023-12-04",98.2325,99.5963,98.2325,99.0602,533300.0],["2023-12-05",97.5365,97.5365,96.0974,96.2291,530700.0],["2023-12-06",97.7246,97.7716,95.74,96.041,665700.0],["2023-12-07",95.2603,95.9281,94.79,95.5519,671200.0],["2023-12-08",95.4861,96.5301,95.3544,95.3826,734500.0],["2023-12-11",94.7148,95.8999,94.1975,95.3826,773100.0],["2023-12-12",95.5143,96.0128,94.8841,95.2697,552400.0],["2023-12-13",94.4138,97.0286,93.8307,96.4172,716400.0],["2023-12-14",97.1038,100.2735,97.0662,99.3894,1003800.0],["2023-12-15",98.8627,99.3518,96.6806,97.1885,1231100.0],["2023-12-18",97.7998,98.5617,97.038,97.9409,462200.0],["2023-12-19",98.2137,99.5681,97.9597,99.2859,435200.0],["2023-12-20",99.728,101.3082,99.2671,99.2671,496200.0],["2023-12-21",100.8379,102.07,100.7344,102.0418,498700.0],["2023-12-22",102.1735,103.1234,102.1076,102.8977,445300.0],["2023-12-26",103.2833,104.4402,103.2457,103.9229,306600.0],["2023-12-27",104.2709,104.6848,103.8759,104.3838,212900.0],["2023-12-28",103.7066,104.5625,103.4715,104.4873,338500.0],["2023-12-29",104.318,104.5155,103.0482,103.6407,358100.0],["2024-01-02",102.4744,103.9323,102.4086,103.368,425400.0],["2024-01-03",101.9571,101.9571,98.3548,98.5147,531600.0],["2024-01-04",96.5677,98.5711,96.5489,97.6305,890300.0],["2024-01-05",97.687,99.3424,97.2543,97.8563,430900.0],["2024-01-08",97.7434,99.4646,97.5835,99.2201,258400.0],["2024-01-09",98.4488,98.778,97.8657,98.0444,326700.0],["2024-01-10",98.336,98.6557,97.1603,98.3924,397000.0],["2024-01-11",98.684,98.8909,97.4518,98.8909,356300.0],["2024-01-12",100.0196,100.4428,97.7622,98.0162,438000.0],["2024-01-16",96.5301,98.3736,96.2761,98.2607,392000.0],["2024-01-17",96.3043,96.5865,94.9123,96.2197,564400.0],["2024-01-18",97.132,97.8092,96.3137,97.2731,494700.0],["2024-01-19",96.3326,97.1132,95.3074,96.8781,519200.0],["2024-01-22",97.3296,98.1855,97.0474,97.8939,611400.0],["2024-01-23",98.2889,98.4206,96.643,97.2637,489300.0],["2024-01-24",97.2543,97.433,95.2321,95.7494,842100.0],["2024-01-25",96.6241,97.6588,95.9375,97.4518,934900.0],["2024-01-26",99.3048,104.1016,99.0884,100.2265,1941400.0],["2024-01-29",101.628,103.3492,101.1859,101.7784,1242700.0],["2024-01-30",102.3428,103.5937,101.7314,101.9289,758000.0],["2024-01-31",102.7942,103.4714,100.5087,100.7532,721100.0],["2024-02-01",102.1641,104.6472,102.117,104.4026,751500.0],["2024-02-02",104.2239,105.7194,103.5937,104.2521,526700.0],["2024-02-05",103.716,103.8477,101.7784,102.672,507300.0],["2024-02-06",102.6061,104.2333,102.6061,103.8571,461500.0],["2024-02-07",104.3838,104.3838,101.6844,102.0042,411400.0],["2024-02-08",102.465,103.5561,102.0606,102.9918,547000.0],["2024-02-09",102.9165,103.9793,102.7096,103.462,567500.0],["2024-02-12",103.3586,104.4496,103.0858,104.3462,310500.0],["2024-02-13",102.0794,102.4086,100.7814,101.3458,366900.0],["2024-02-14",103.1987,103.6502,102.6532,102.8225,493600.0],["2024-02-15",104.158,106.1144,103.8571,105.9357,517000.0],["2024-02-16",106.2461,106.453,104.8071,104.8541,527200.0],["2024-02-20",103.5091,104.2051,102.813,103.6125,371100.0],["2024-02-21",103.0388,103.9417,102.6437,103.9417,481600.0],["2024-02-22",104.1957,105.2021,103.9982,104.6754,597300.0],["2024-02-23",104.6754,106.2273,104.5625,105.6442,441200.0],["2024-02-26",105.9357,106.801,105.6347,106.1615,500800.0],["2024-02-27",106.9045,108.4564,106.8951,107.8168,550900.0],["2024-02-28",107.1208,107.7228,106.9609,107.5253,465600.0],["2024-02-29",108.005,109.3782,107.4218,109.1336,565600.0],["2024-03-01",109.3406,110.0554,108.9926,109.792,354700.0],["2024-03-04",108.8797,111.1559,108.5129,110.4034,594800.0],["2024-03-05",109.9707,111.0336,109.792,110.046,561200.0],["2024-03-06",110.695,111.1747,109.5945,110.9677,528000.0],["2024-03-07",111.2687,113.1028,111.0524,111.8613,601300.0],["2024-03-08",112.1905,112.8583,110.046,110.1495,592900.0],["2024-03-11",110.8779,112.8836,110.8117,112.3159,661700.0],["2024-03-12",112.3727,113.7161,112.1456,113.5458,542600.0],["2024-03-13",113.9621,115.892,113.9621,115.542,558700.0],["2024-03-14",115.7974,116.3745,113.8769,114.8419,525800.0],["2024-03-15",114.4256,115.3622,113.2525,113.5553,687000.0],["2024-03-18",113.8675,113.9053,112.4294,112.5808,380200.0],["2024-03-19",113.3282,113.7634,112.4957,112.8836,507700.0],["2024-03-20",113.2904,114.927,113.016,114.7851,348700.0],["2024-03-21",115.3149,115.7785,114.7946,115.3528,384700.0],["2024-03-22",115.7312,116.8475,115.7028,116.8475,590900.0],["2024-03-25",116.8854,117.6706,115.7974,115.8353,496000.0],["2024-03-26",115.7028,115.8353,114.4351,114.5297,508800.0],["2024-03-27",114.1229,115.542,113.0917,115.5136,359800.0],["2024-03-28",115.3244,115.4001,113.7729,113.9337,489900.0],["2024-04-01",114.3121,114.5392,113.2431,114.0661,442000.0],["2024-04-02",111.8713,112.1362,110.8306,111.824,557500.0],["2024-04-03",112.4862,112.8457,111.6915,112.1078,411200.0],["2024-04-04",113.3282,114.3878,111.4834,111.5685,380000.0],["2024-04-05",112.6943,113.6593,111.9564,113.5742,417500.0],["2024-04-08",114.5959,115.3339,113.7161,113.8012,256900.0],["2024-04-09",114.2553,115.0973,113.858,114.0567,478100.0],["2024-04-10",112.0416,112.77,110.9347,111.5685,435900.0],["2024-04-11",111.9753,111.9753,110.6698,111.4834,276900.0],["2024-04-12",109.9602,110.0832,108.9669,109.0426,401400.0],["2024-04-15",111.5402,111.6064,108.6263,109.6386,441700.0],["2024-04-16",108.6547,110.017,108.1249,109.3737,408900.0],["2024-04-17",110.2441,110.509,109.1277,109.4494,469400.0],["2024-04-18",109.9697,110.0738,107.8222,108.1911,494300.0],["2024-04-19",108.5885,109.3453,107.8127,108.6358,537500.0],["2024-04-22",109.8467,111.4739,109.1939,110.9536,457200.0],["2024-04-23",111.0955,111.9943,110.5846,111.6253,416200.0],["2024-04-24",111.0387,112.3443,110.9536,111.578,737100.0],["2024-04-25",109.9981,110.5184,108.9007,109.6007,855000.0],["2024-04-26",113.9904,119.1181,113.5742,115.6933,1500100.0],["2024-04-29",115.4568,116.0339,114.3689,114.7,810500.0],["2024-04-30",113.139,115.2014,111.6631,113.3282,740800.0],["2024-05-01",113.0349,115.9488,113.0349,113.9337,454800.0],["2024-05-02",115.3717,115.8258,114.7,115.2298,596200.0],["2024-05-03",116.0434,116.4691,114.2648,114.8324,606900.0],["2024-05-06",115.2487,117.2827,115.2487,117.1692,497900.0],["2024-05-07",117.0557,119.1181,117.0557,117.2733,635500.0],["2024-05-08",116.3083,117.8125,115.9677,117.7274,375400.0],["2024-05-09",118.0112,118.7586,117.5571,118.2571,420400.0],["2024-05-10",118.4842,118.8437,117.2827,117.6328,371200.0],["2024-05-13",117.7652,118.0017,115.8447,115.9109,328400.0],["2024-05-14",116.4124,116.6773,115.05,115.4568,435100.0],["2024-05-15",116.0245,119.1938,115.8636,119.0424,546500.0],["2024-05-16",119.0424,120.3479,118.7302,119.4019,406600.0],["2024-05-17",119.3924,119.7236,118.2572,118.4275,336800.0],["2024-05-20",118.3139,119.0613,117.926,118.522,249600.0],["2024-05-21",118.2761,119.6952,118.0112,119.4492,422700.0],["2024-05-22",118.8975,119.6204,118.3648,118.8595,406400.0],["2024-05-23",119.7441,120.0484,117.4612,118.3173,625000.0],["2024-05-24",118.8214,119.9248,118.8214,119.5919,413900.0],["2024-05-28",121.4657,123.0637,121.3135,122.8069,755900.0],["2024-05-29",121.323,121.5703,119.7536,119.8487,652200.0],["2024-05-30",120.3052,120.8664,120.0199,120.5145,641900.0],["2024-05-31",120.5621,121.4657,120.2482,121.342,656900.0],["2024-06-03",121.9508,122.3788,120.1816,120.6952,729400.0],["2024-06-04",118.926,119.3255,114.874,115.2545,1325900.0],["2024-06-05",114.8074,115.5113,113.5043,114.2653,782400.0],["2024-06-06",113.9894,115.4542,113.5233,113.8943,444500.0],["2024-06-07",113.2475,114.2748,113.0477,113.6755,790900.0],["2024-06-10",112.42,113.8943,112.2678,113.3616,637300.0],["2024-06-11",112.2392,112.2392,106.9697,107.978,1576900.0],["2024-06-12",109.3096,110.4891,107.626,108.3299,887800.0],["2024-06-13",107.3597,108.1492,106.4656,108.1492,1248400.0],["2024-06-14",105.5144,106.1041,102.8511,104.0115,1280300.0],["2024-06-17",105.2195,106.8365,105.1339,106.6083,750000.0],["2024-06-18",106.6083,106.789,103.0128,103.4884,1503300.0],["2024-06-20",103.4218,104.6869,101.2531,101.4338,1299100.0],["2024-06-21",101.4338,103.0128,101.0724,102.9652,1182200.0],["2024-06-24",103.555,105.2671,103.555,104.82,742300.0],["2024-06-25",103.6025,104.0306,103.3172,103.4979,706700.0],["2024-06-26",102.0997,103.964,101.8048,103.2411,773600.0],["2024-06-27",102.2994,102.2994,100.8536,101.1009,639900.0],["2024-06-28",101.4719,102.4706,101.1009,101.7668,699500.0],["2024-07-01",102.5848,102.9653,101.1485,101.7668,728400.0],["2024-07-02",101.7477,102.6799,101.3292,102.0997,706400.0],["2024-07-03",103.165,104.2398,102.6228,103.2506,431400.0],["2024-07-05",103.4218,103.4218,101.3007,101.5004,565800.0],["2024-07-08",104.6869,105.6476,102.3755,102.7084,1153200.0],["2024-07-09",102.3565,102.366,100.6824,101.2056,1163200.0],["2024-07-10",101.2151,102.5087,100.9297,101.8333,494900.0],["2024-07-11",103.0508,104.1923,102.794,103.6406,456400.0],["2024-07-12",103.945,105.3432,103.8308,104.2969,559800.0],["2024-07-15",104.1923,104.9152,103.3077,103.5835,753800.0],["2024-07-16",104.1732,106.2278,104.0591,105.6761,827800.0],["2024-07-17",104.1637,104.2493,103.1935,103.203,521100.0],["2024-07-18",104.4015,105.6666,102.4136,103.2791,815200.0],["2024-07-19",94.2049,97.1916,91.5796,92.8922,2550900.0],["2024-07-22",95.6316,96.2404,93.4249,94.1573,1746000.0],["2024-07-23",93.3869,93.891,92.8066,93.4344,751000.0],["2024-07-24",94.8041,95.1085,92.8352,93.0349,1089300.0],["2024-07-25",92.5023,94.9087,91.9696,92.8922,1272300.0],["2024-07-26",93.5866,94.6044,92.9493,94.1954,1070300.0],["2024-07-29",92.8066,93.8434,92.6544,93.6817,613700.0],["2024-07-30",93.91,94.7185,93.7959,94.4902,632600.0],["2024-07-31",94.3475,97.4103,94.2049,96.2023,1165000.0],["2024-08-01",96.288,97.2677,94.319,94.8897,1088000.0],["2024-08-02",93.482,93.482,91.7033,91.9696,672900.0],["2024-08-05",88.4027,91.4845,88.2505,90.5619,941700.0],["2024-08-06",89.4109,92.0933,89.3158,91.1801,766000.0],["2024-08-07",92.664,92.664,89.8675,90.0197,1922300.0],["2024-08-08",90.676,91.2467,89.9911,90.657,729900.0],["2024-08-09",90.5333,91.2562,89.9151,90.3621,562300.0],["2024-08-12",91.1801,91.3704,89.9436,90.1338,455900.0],["2024-08-13",90.305,92.9208,90.2004,92.6259,586200.0],["2024-08-14",93.0634,93.6437,92.3596,92.3976,744400.0],["2024-08-15",93.6437,95.118,93.3488,94.7851,546400.0],["2024-08-16",94.7375,95.3178,94.6329,95.0609,492400.0],["2024-08-19",95.7743,96.9157,95.2322,96.754,689300.0],["2024-08-20",96.716,97.2011,95.7363,95.7743,507100.0],["2024-08-21",96.8301,97.1535,96.2594,96.8587,549100.0],["2024-08-22",96.6874,96.6874,94.5378,94.5663,483400.0],["2024-08-23",95.7838,97.8479,95.546,97.1155,1140100.0],["2024-08-26",96.9633,97.8194,96.4021,96.4306,511000.0],["2024-08-27",96.5067,96.8491,96.1262,96.5067,633200.0],["2024-08-28",95.9931,96.364,95.4509,95.9741,489200.0],["2024-08-29",96.8682,97.534,95.5556,96.1928,954100.0],["2024-08-30",96.7255,97.6101,95.7743,97.4674,633000.0],["2024-09-03",97.4769,97.6101,94.5854,94.9563,421600.0],["2024-09-04",94.7839,95.9715,94.1039,95.8565,636600.0],["2024-09-05",96.3833,97.4272,94.7264,94.9467,725700.0],["2024-09-06",95.1574,95.1574,91.7959,91.9683,873000.0],["2024-09-09",91.5086,93.3665,90.503,93.0984,769100.0],["2024-09-10",91.5277,91.7288,89.4016,90.0624,680700.0],["2024-09-11",89.9092,90.1199,88.6067,89.3633,1405200.0],["2024-09-12",89.9571,91.4607,88.8079,90.7041,715800.0],["2024-09-13",91.7767,92.2269,91.2404,91.4703,585000.0],["2024-09-16",90.9818,91.4511,90.2827,90.8094,691800.0],["2024-09-17",91.4607,93.9124,91.1063,92.9355,422500.0],["2024-09-18",93.2899,93.9986,91.3841,91.7001,385200.0],["2024-09-19",94.2763,94.8414,91.5086,92.4567,1005100.0],["2024-09-20",91.4703,91.7001,88.6163,88.9228,2295700.0],["2024-09-23",88.9994,90.2923,88.4343,89.0568,1090400.0],["2024-09-24",90.7999,90.9052,88.76,89.1622,1102900.0],["2024-09-25",87.1031,87.8214,85.724,86.1742,1135200.0],["2024-09-26",88.2332,89.258,88.0608,88.5876,1159000.0],["2024-09-27",91.5277,93.6634,90.8669,91.3266,1289900.0],["2024-09-30",89.5836,90.3019,88.6067,89.4208,1086700.0],["2024-10-01",89.4495,90.1774,88.2236,89.756,627300.0],["2024-10-02",89.2484,89.7655,88.894,89.2771,457200.0],["2024-10-03",87.831,88.7121,87.1127,88.3098,1017200.0],["2024-10-04",89.7847,89.9571,88.8366,89.7368,936300.0],["2024-10-07",88.147,89.756,88.147,88.8366,636400.0],["2024-10-08",89.8517,89.8517,87.6011,89.7177,835700.0],["2024-10-09",89.6219,91.6522,89.5932,91.1542,616600.0],["2024-10-10",90.7137,91.001,89.7847,90.1869,514500.0],["2024-10-11",90.5604,91.3649,90.4264,91.2117,458400.0],["2024-10-14",90.2444,90.8382,89.823,90.5413,707400.0],["2024-10-15",89.8326,91.0776,89.6985,89.7081,903000.0],["2024-10-16",90.2444,90.4551,88.7887,88.9132,715300.0],["2024-10-17",89.1047,90.2348,88.8557,89.9188,1130700.0],["2024-10-18",95.8278,96.9579,93.9507,95.3106,2354200.0],["2024-10-21",95.349,95.8661,92.5716,92.7057,1381400.0],["2024-10-22",93.06,93.6059,92.5142,93.2803,966500.0],["2024-10-23",93.2707,93.9316,91.6618,92.4184,468700.0],["2024-10-24",94.3913,94.3913,90.2827,91.0201,1043900.0],["2024-10-25",90.5892,91.3745,90.3306,90.7328,501200.0],["2024-10-28",91.4128,93.175,90.9244,92.9739,815400.0],["2024-10-29",92.1119,92.4088,90.6083,91.9587,686100.0],["2024-10-30",90.6658,91.7193,90.4168,90.7999,612000.0],["2024-10-31",90.819,91.2404,88.6929,88.9515,941800.0],["2024-11-01",90.1391,91.9204,89.0952,91.1446,613200.0],["2024-11-04",91.748,92.8015,90.8861,90.9531,602700.0],["2024-11-05",90.1869,93.4335,89.9954,93.2228,698600.0],["2024-11-06",93.3569,94.0178,90.1678,90.9435,1196500.0],["2024-11-07",94.6403,96.3641,93.3186,95.3777,1066100.0],["2024-11-08",94.1135,95.4926,93.7017,94.6594,758900.0],["2024-11-11",95.6171,97.3314,95.6171,96.9196,706500.0],["2024-11-12",97.1782,97.7528,96.163,96.479,735100.0],["2024-11-13",95.7991,97.6379,95.2915,97.0058,534800.0],["2024-11-14",97.3314,97.5421,93.8549,94.238,636000.0],["2024-11-15",94.4966,95.1957,93.7592,93.8071,617400.0],["2024-11-18",94.0656,94.8031,93.4623,93.9507,388200.0],["2024-11-19",92.0928,92.4567,91.1925,91.6235,701000.0],["2024-11-20",91.317,92.5621,90.8286,92.4375,498300.0],["2024-11-21",92.246,94.1423,91.3074,93.6634,828400.0],["2024-11-22",93.6634,95.1,93.6634,94.7073,753000.0],["2024-11-25",96.2013,98.4423,95.8853,97.2739,1072700.0],["2024-11-26",94.5062,95.7033,93.3569,95.0904,819800.0],["2024-11-27",95.6842,96.6706,94.3434,94.4296,489100.0],["2024-11-29",94.8797,95.2819,94.2668,94.9276,296500.0],["2024-12-02",95.0138,96.1822,94.6115,95.7512,619200.0],["2024-12-03",94.7482,94.806,92.2888,93.6969,791700.0],["2024-12-04",94.1213,95.6644,93.8126,94.2756,832200.0],["2024-12-05",94.6131,95.3751,93.1086,93.3401,756900.0],["2024-12-06",95.2015,95.8573,93.2533,93.8512,832200.0],["2024-12-09",95.5679,97.0918,94.3431,94.372,520500.0],["2024-12-10",94.6999,96.0309,94.372,95.6837,646400.0],["2024-12-11",95.6355,96.3588,94.97,95.9441,805500.0],["2024-12-12",95.5197,96.9182,94.1116,94.372,639300.0],["2024-12-13",94.5746,94.7578,92.5685,94.0634,649600.0],["2024-12-16",93.0314,93.2629,91.6233,91.7969,656300.0],["2024-12-17",91.0447,91.8837,90.736,90.9868,622100.0],["2024-12-18",91.9802,92.8385,88.0163,88.2574,583800.0],["2024-12-19",89.7426,90.003,87.4376,88.0259,612800.0],["2024-12-20",87.3701,89.7137,87.3122,88.6335,1590000.0],["2024-12-23",88.2284,89.0193,87.6401,88.865,447700.0],["2024-12-24",88.73,90.3599,88.3249,90.3599,328600.0],["2024-12-26",89.8873,90.9675,89.7619,90.6299,279900.0],["2024-12-27",89.9162,91.7294,89.9162,91.035,465300.0],["2024-12-30",90.1766,90.1766,88.8168,89.6751,321100.0],["2024-12-31",89.6944,90.7746,89.4533,90.4563,420400.0],["2025-01-02",90.4853,90.6492,88.8843,89.0289,504500.0],["2025-01-03",89.6944,90.3213,88.2188,89.9741,403900.0],["2025-01-06",91.0736,92.0091,90.0898,90.4081,476700.0],["2025-01-07",92.1441,92.7903,91.0254,91.6812,601600.0],["2025-01-08",90.765,91.1507,89.4147,90.1574,638700.0],["2025-01-10",91.8355,93.1375,89.9741,90.1284,592900.0],["2025-01-13",89.7426,91.9898,89.2122,91.8451,793400.0],["2025-01-14",92.9929,94.4203,92.7228,94.1116,1182500.0],["2025-01-15",95.1918,95.4522,93.5426,93.7066,614700.0],["2025-01-16",93.967,94.4685,93.0507,94.3335,385600.0],["2025-01-17",95.0279,95.3944,94.372,94.6324,427400.0],["2025-01-21",95.4136,95.8862,94.1405,95.8476,484300.0],["2025-01-22",96.2527,97.1786,95.7994,95.9537,690600.0],["2025-01-23",96.0212,97.2943,95.7319,97.1882,495600.0],["2025-01-24",98.3649,99.2329,97.0146,99.0496,849200.0],["2025-01-27",99.1365,100.0527,97.8055,98.2492,841800.0],["2025-01-28",96.6867,97.9405,96.1177,96.2913,730600.0],["2025-01-29",96.87,98.0273,96.436,97.5065,848700.0],["2025-01-30",99.0014,99.1461,97.2461,97.7187,1009800.0],["2025-01-31",93.4654,95.9345,92.2213,93.2243,1593800.0],["2025-02-03",89.6462,92.771,88.4406,90.5721,1478900.0],["2025-02-04",90.167,91.5751,90.1477,90.9096,853400.0],["2025-02-05",90.4177,91.2086,89.8584,91.0929,926600.0],["2025-02-06",91.9898,92.4913,89.7812,90.6396,736500.0],["2025-02-07",90.9578,90.9578,88.9807,90.0898,686100.0],["2025-02-10",89.463,89.8294,87.7366,87.8041,658400.0],["2025-02-11",87.7848,90.2634,87.7848,89.4822,934400.0],["2025-02-12",89.7909,90.0802,88.9036,89.5015,955600.0],["2025-02-13",91.0832,92.5878,90.5914,91.6619,1034300.0],["2025-02-14",93.1279,94.7964,93.0314,94.6614,962800.0],["2025-02-18",95.2497,97.1882,94.6903,97.0629,751800.0],["2025-02-19",95.7126,95.9923,94.0827,95.0857,766500.0],["2025-02-20",95.6258,96.0212,94.5746,95.5679,683300.0],["2025-02-21",95.8187,95.973,93.0411,93.9477,860800.0],["2025-02-24",94.1598,95.7319,93.234,94.7385,513900.0],["2025-02-25",95.6644,96.3781,94.3913,95.5101,711800.0],["2025-02-26",95.1822,95.9248,94.0248,94.5938,633800.0],["2025-02-27",93.3015,94.7578,92.5299,93.1665,583200.0],["2025-02-28",92.771,94.9025,92.5299,93.8898,732700.0],["2025-03-03",95.1243,95.9151,91.4401,92.1345,870600.0],["2025-03-04",89.6173,90.8035,88.132,89.2122,1122900.0],["2025-03-05",93.6294,94.806,91.3726,94.5263,1141400.0],["2025-03-06",94.3045,95.9151,93.5233,93.8223,729300.0],["2025-03-07",93.6377,95.124,92.5594,94.4732,822700.0],["2025-03-10",94.0457,95.1143,92.0057,93.0257,1115400.0],["2025-03-11",92.0737,92.6954,90.1114,90.6554,643100.0],["2025-03-12",90.6651,90.9274,88.0033,88.4696,875900.0],["2025-03-13",87.0707,88.0228,85.0501,85.1764,1334500.0],["2025-03-14",86.177,87.9742,85.6524,87.5759,2288100.0],["2025-03-17",87.605,88.4502,87.1873,87.197,735200.0],["2025-03-18",88.013,88.013,86.0021,86.0896,695300.0],["2025-03-19",86.6142,88.8873,86.5364,88.7222,857200.0],["2025-03-20",87.945,89.4993,87.8187,88.285,901900.0],["2025-03-21",86.857,87.469,86.0507,86.6724,4175900.0],["2025-03-24",88.4016,90.1016,88.353,89.6256,733900.0],["2025-03-25",90.8011,91.0925,89.8685,91.0634,676400.0],["2025-03-26",90.9371,92.4623,89.9268,92.1708,955300.0],["2025-03-27",89.8393,90.6068,87.469,88.9262,1253300.0],["2025-03-28",88.3045,88.6931,86.0993,86.6822,920700.0],["2025-03-31",85.565,86.5753,85.1764,85.9244,1003500.0],["2025-04-01",87.3233,87.333,85.633,86.9347,1331100.0],["2025-04-02",86.2256,88.625,86.0993,87.7605,504400.0],["2025-04-03",85.7593,86.0119,82.1941,82.3495,1175800.0],["2025-04-04",78.7843,79.9209,75.7728,78.386,916200.0],["2025-04-07",75.4328,80.7175,74.6265,77.4437,1028800.0],["2025-04-08",78.4249,79.6003,73.3345,74.5779,749400.0],["2025-04-09",74.6362,81.7861,74.0048,80.8923,1408700.0],["2025-04-10",78.5512,78.7454,75.5105,77.4243,767000.0],["2025-04-11",77.4243,78.0363,75.87,77.8614,1069500.0],["2025-04-14",79.1049,81.0478,77.5408,80.3969,1142100.0],["2025-04-15",80.6689,80.7758,79.1729,79.8917,1439500.0],["2025-04-16",83.6512,87.333,83.6512,84.3313,2709400.0],["2025-04-17",83.3987,84.9044,83.0489,83.8747,906800.0],["2025-04-21",83.0781,83.6998,82.1844,83.0587,703400.0],["2025-04-22",83.865,86.0896,83.865,85.8661,649900.0],["2025-04-23",88.0422,89.3051,86.109,86.3713,845200.0],["2025-04-24",87.3913,89.7616,86.4684,89.5673,746400.0],["2025-04-25",88.4307,89.2273,87.9936,88.5279,468200.0],["2025-04-28",89.2662,90.0919,88.8971,89.4799,641600.0],["2025-04-29",88.7708,90.8399,88.7708,90.5194,485200.0],["2025-04-30",89.1205,90.7525,88.7319,90.5679,672400.0],["2025-05-01",91.044,91.6754,89.8394,90.6068,777200.0],["2025-05-02",92.6274,92.9577,91.0148,91.6074,445600.0],["2025-05-05",91.0634,92.7731,90.8205,91.8405,531700.0],["2025-05-06",91.4422,92.268,90.5388,90.6457,440900.0],["2025-05-07",92.0348,92.3165,90.5582,91.0245,418600.0],["2025-05-08",91.8891,93.7931,91.6365,92.5108,442000.0],["2025-05-09",94.8617,95.6389,94.7257,95.1629,786400.0],["2025-05-12",98.0869,100.0104,97.9023,98.1258,631200.0],["2025-05-13",98.5241,99.2915,97.9898,99.1944,418100.0],["2025-05-14",99.4372,99.4761,98.3104,98.7184,441100.0],["2025-05-15",97.6595,98.3395,97.1932,98.0384,656800.0],["2025-05-16",98.1161,99.2818,97.9315,99.0389,550100.0],["2025-05-19",97.8829,99.2235,97.8344,99.0778,399400.0],["2025-05-20",99.0875,99.8938,98.5144,99.0681,293500.0],["2025-05-21",98.8822,99.4887,98.1193,98.3443,517500.0],["2025-05-22",97.9726,99.0387,97.5128,98.4225,444500.0],["2025-05-23",96.652,98.8333,96.2999,98.5888,587900.0],["2025-05-27",100.2028,101.895,100.0952,101.758,644900.0],["2025-05-28",102.433,103.2937,102.071,102.3645,685900.0],["2025-05-29",103.147,103.2253,101.7972,102.3645,421600.0],["2025-05-30",100.506,101.3276,99.7332,100.5745,690700.0],["2025-06-02",99.8115,99.8408,98.5497,99.0974,491600.0],["2025-06-03",98.9116,100.9364,98.7844,100.4375,544200.0],["2025-06-04",103.6948,103.7437,99.4496,101.1516,1207200.0],["2025-06-05",102.0417,103.2155,101.445,102.8731,789600.0],["2025-06-06",103.8904,103.8904,102.8242,103.3133,394400.0],["2025-06-09",103.2155,103.91,102.8536,102.9221,663900.0],["2025-06-10",103.685,105.9446,103.3133,105.5729,837700.0],["2025-06-11",105.925,107.0108,105.7,106.5706,645900.0],["2025-06-12",106.5902,107.9009,106.1695,107.5781,587700.0],["2025-06-13",106.3456,107.7052,105.8076,106.1989,630700.0],["2025-06-16",107.9889,109.554,107.4118,108.9182,640500.0],["2025-06-17",107.8715,108.8986,107.627,107.6368,597300.0],["2025-06-18",107.0401,108.7519,106.7466,107.8911,947600.0],["2025-06-20",108.6345,109.1725,106.5315,106.8151,1773800.0],["2025-06-23",106.2967,108.1943,106.1989,108.028,1486200.0],["2025-06-24",108.5563,109.6616,108.3997,109.4855,593300.0],["2025-06-25",110.7278,110.7278,108.0867,108.2335,762600.0],["2025-06-26",108.8693,109.3486,107.8422,108.703,692600.0],["2025-06-27",110.18,110.718,109.4366,110.63,705700.0],["2025-06-30",107.6759,109.7496,107.6759,109.4562,643200.0],["2025-07-01",109.1138,112.733,109.1138,112.107,672900.0],["2025-07-02",113.046,115.7555,113.046,115.7555,1155100.0],["2025-07-03",115.4816,115.5207,114.6306,115.1686,732400.0],["2025-07-07",113.7014,115.1393,112.7232,113.7796,936500.0],["2025-07-08",113.7894,114.2394,112.2146,113.0949,1257600.0],["2025-07-09",114.8947,115.2664,113.9361,114.6111,751300.0],["2025-07-10",114.836,116.3815,114.6111,115.4229,544400.0],["2025-07-11",115.6186,116.0392,114.8165,115.0904,544500.0],["2025-07-14",114.1807,115.4327,113.359,114.973,730900.0],["2025-07-15",115.4132,115.8435,112.9873,113.1145,764700.0],["2025-07-16",112.4102,114.66,112.1754,114.2589,946500.0],["2025-07-17",113.4079,114.435,112.4493,114.2296,1393100.0],["2025-07-18",108.9182,111.2168,108.3704,109.6322,1595700.0],["2025-07-21",111.2853,112.0385,110.4245,110.6886,949000.0],["2025-07-22",111.5103,111.9798,110.8647,111.3929,711000.0],["2025-07-23",113.6916,115.3153,113.2612,114.5817,889700.0],["2025-07-24",114.2687,114.3763,112.9188,113.3199,842800.0],["2025-07-25",114.4448,114.8752,113.1047,114.7871,610600.0],["2025-07-28",114.1415,114.6502,113.4373,113.4862,714900.0],["2025-07-29",114.0731,114.0731,111.0897,111.5201,1067900.0],["2025-07-30",110.8549,110.8549,108.1356,108.4976,815500.0],["2025-07-31",108.2335,109.9159,108.0965,109.1138,649200.0],["2025-08-01",108.7127,108.8888,107.0107,107.9009,661300.0],["2025-08-04",108.5171,108.8106,108.1259,108.7617,437500.0],["2025-08-05",110.2289,110.3463,108.3802,109.8963,475400.0],["2025-08-06",110.2582,111.4223,110.0626,111.3734,436000.0],["2025-08-07",112.3319,112.4884,110.5615,110.6593,691900.0],["2025-08-08",111.3538,111.3538,109.4855,109.9452,648000.0],["2025-08-11",109.417,110.1409,109.0062,109.3388,674900.0],["2025-08-12",110.3952,113.6133,109.8181,113.4568,564200.0],["2025-08-13",113.1243,116.3033,112.8699,116.2152,702000.0],["2025-08-14",114.6013,116.45,114.0828,116.3424,554800.0],["2025-08-15",116.6652,116.9195,115.6479,115.7751,451000.0],["2025-08-18",116.0196,116.7141,115.6773,116.3228,645600.0],["2025-08-19",117.1641,117.6727,116.4011,117.2227,442300.0],["2025-08-20",116.45,117.6825,116.1957,117.301,429400.0],["2025-08-21",117.0467,117.7216,116.538,117.4575,353600.0],["2025-08-22",118.3672,122.094,118.1813,121.5071,433000.0],["2025-08-25",120.8908,122.0255,120.8908,121.5071,591000.0],["2025-08-26",121.4582,122.9157,121.3799,122.6124,746300.0],["2025-08-27",121.3115,122.3972,121.243,121.3017,642700.0],["2025-08-28",122.7396,123.0722,120.9398,121.5071,350600.0],["2025-08-29",121.3702,122.006,120.6854,121.3604,605600.0],["2025-09-02",119.6388,121.6832,119.3551,121.6832,698200.0],["2025-09-03",121.7223,123.346,121.0571,121.7516,624600.0],["2025-09-04",121.9473,122.9352,121.4582,122.6907,795800.0],["2025-09-05",123.3604,124.1088,121.9028,122.799,491400.0],["2025-09-08",123.4293,125.0346,122.7301,124.9262,424700.0],["2025-09-09",124.8278,125.2414,123.4982,123.8922,541700.0],["2025-09-10",123.8725,123.8725,122.3755,123.4785,512500.0],["2025-09-11",123.3604,125.9505,122.996,125.7141,520200.0],["2025-09-12",124.9262,125.4384,124.0596,124.0694,369800.0],["2025-09-15",125.8323,125.8323,124.1876,124.6012,337800.0],["2025-09-16",123.8823,124.2073,122.3755,123.124,543300.0],["2025-09-17",123.0255,125.3891,122.4642,123.0354,587000.0],["2025-09-18",122.9172,124.9065,122.3755,124.7391,433400.0],["2025-09-19",124.0005,124.4831,122.9664,123.9119,872100.0],["2025-09-22",124.4732,125.074,123.2619,124.0202,611700.0],["2025-09-23",124.8179,125.8224,124.4732,124.8573,300400.0],["2025-09-24",123.646,124.4831,122.6119,122.9664,778200.0],["2025-09-25",121.1445,121.7452,120.4748,121.3316,713300.0],["2025-09-26",122.0013,123.4391,121.8536,123.2914,387800.0],["2025-09-29",124.0399,124.1285,121.9816,122.799,441800.0],["2025-09-30",122.5429,123.0354,120.6028,121.627,639000.0],["2025-10-01",122.5528,123.2028,122.0111,122.3361,523300.0],["2025-10-02",123.449,123.9119,122.1982,123.6164,557000.0],["2025-10-03",124.227,126.0883,123.7149,126.0686,560900.0],["2025-10-06",127.0338,127.5754,125.2217,125.4482,478600.0],["2025-10-07",123.2816,123.6164,120.1498,120.4846,558600.0],["2025-10-08",120.9475,122.5823,120.268,121.1642,532800.0],["2025-10-09",120.9869,121.046,116.9589,117.2445,646100.0],["2025-10-10",116.9097,117.8157,113.6696,113.837,951000.0],["2025-10-13",116.1612,116.5355,115.0779,115.1567,515100.0],["2025-10-14",113.4825,117.1756,113.4825,116.9491,761600.0],["2025-10-15",117.343,119.6574,117.343,119.0665,751300.0],["2025-10-16",119.4112,119.6771,117.993,119.3127,1201200.0],["2025-10-17",116.1021,119.1945,113.2658,116.1809,1612800.0],["2025-10-20",116.1809,116.5256,114.7529,115.8953,953500.0],["2025-10-21",116.4764,117.2642,115.6294,116.3976,843000.0],["2025-10-22",116.8407,117.865,113.64,113.9749,945300.0],["2025-10-23",114.6249,114.9302,113.512,113.9059,783300.0],["2025-10-24",115.4127,115.7574,113.7779,113.9355,715000.0],["2025-10-27",114.5067,115.4127,114.2408,114.29,512800.0],["2025-10-28",114.6544,116.1612,114.5855,115.6097,403400.0],["2025-10-29",115.8067,116.9589,113.5219,114.4378,593800.0],["2025-10-30",114.1423,115.5703,112.7635,114.5855,940300.0],["2025-10-31",114.359,115.2256,113.256,115.0287,527900.0],["2025-11-03",115.718,117.7172,115.3438,117.3036,761200.0],["2025-11-04",116.6536,118.2786,116.2597,117.8945,589400.0],["2025-11-05",118.0816,120.2187,117.9339,119.5589,521900.0],["2025-11-06",118.771,119.3422,117.1362,118.0915,497700.0],["2025-11-07",118.4066,119.9922,117.7173,119.9134,491900.0],["2025-11-10",120.5339,121.3611,119.7756,120.4649,445500.0],["2025-11-11",121.302,121.9126,120.7308,121.2725,414600.0],["2025-11-12",121.5778,123.3997,121.5778,122.6217,532000.0],["2025-11-13",122.6316,123.5376,120.2877,121.046,480800.0],["2025-11-14",118.8597,119.6968,117.5203,118.9286,511000.0],["2025-11-17",117.9832,118.3574,114.94,115.3438,454100.0],["2025-11-18",114.2211,116.7127,114.0143,115.5703,493900.0],["2025-11-19",115.8855,115.9741,114.3885,114.8809,508800.0],["2025-11-20",115.265,115.4718,110.8727,110.981,805000.0],["2025-11-21",111.1189,115.0877,110.784,114.9006,662600.0],["2025-11-24",114.8415,115.1665,113.187,113.2855,811100.0],["2025-11-25",114.2999,115.9938,114.1522,115.5999,729100.0],["2025-11-26",116.6733,117.9241,115.4029,116.4665,606200.0],["2025-11-28",117.0771,117.668,115.718,116.2006,419700.0],["2025-12-01",116.4764,116.9097,115.7574,116.7817,622800.0],["2025-12-02",117.1263,117.1953,114.7824,116.1021,468200.0],["2025-12-03",117.018,119.6081,116.6339,117.9635,607500.0],["2025-12-04",118.0422,118.5642,116.0824,116.4862,416700.0],["2025-12-05",116.8112,117.6483,115.5605,115.659,457700.0],["2025-12-08",117.1953,117.8453,115.4324,115.7476,587800.0],["2025-12-09",115.0385,116.0824,114.2309,114.3294,601800.0],["2025-12-10",115.1468,118.6725,114.8317,118.0521,652300.0],["2025-12-11",119.2536,120.3763,118.5839,119.6869,645600.0],["2025-12-12",120.2089,120.5831,118.84,119.4309,413400.0],["2025-12-15",120.1301,120.3172,118.5445,119.4801,443000.0],["2025-12-16",121.0361,121.0361,117.8354,118.5347,583900.0],["2025-12-17",118.2589,118.6725,116.9589,117.796,648500.0],["2025-12-18",119.9824,120.8884,118.2786,118.3279,538900.0],["2025-12-19",118.968,119.5786,118.7612,119.2339,1198600.0],["2025-12-22",119.1945,119.9528,118.3968,118.6135,557400.0],["2025-12-23",118.8991,119.3422,118.0127,118.318,385200.0],["2025-12-24",118.2786,118.4953,117.5695,118.0521,179500.0],["2025-12-26",118.4165,118.6528,117.9142,118.5445,179700.0],["2025-12-29",119.6869,119.6869,118.1309,118.4066,428500.0],["2025-12-30",118.6528,119.0862,118.2195,118.3574,281800.0],["2025-12-31",118.2885,118.4263,116.3089,116.8998,315500.0],["2026-01-02",119.3718,120.4846,118.0127,120.2286,540900.0],["2026-01-05",119.8937,122.2672,119.8937,121.499,356400.0],["2026-01-06",121.1149,123.321,120.5043,123.2717,448700.0],["2026-01-07",123.0255,123.6164,120.6521,121.3808,924500.0],["2026-01-08",120.1498,122.7202,119.746,122.0899,807700.0],["2026-01-09",122.1096,123.252,120.4649,123.1831,599400.0],["2026-01-12",123.1831,125.3399,122.6119,125.0247,619200.0],["2026-01-13",125.783,127.5754,125.2709,126.2262,764400.0],["2026-01-14",126.8959,127.5459,125.98,126.502,759700.0],["2026-01-15",127.1618,127.7823,125.8126,127.6148,669800.0],["2026-01-16",128.0974,128.1663,123.7641,124.4634,720000.0],["2026-01-20",122.3854,123.3013,120.7308,121.2626,728800.0],["2026-01-21",123.449,125.8717,123.449,125.0543,714800.0],["2026-01-22",126.4035,126.5414,123.4391,123.8429,658600.0],["2026-01-23",126.6202,126.6202,123.902,125.0149,730600.0],["2026-01-26",125.074,125.399,123.8035,125.2118,568400.0],["2026-01-27",126.2459,127.2308,125.9111,126.1967,669600.0],["2026-01-28",125.8224,126.2952,124.3255,124.3353,546700.0],["2026-01-29",126.0982,126.7285,123.9512,124.5126,1580200.0],["2026-01-30",119.1453,120.8392,117.5203,119.4013,1506200.0],["2026-02-02",117.3627,119.4998,117.087,118.6627,1164400.0],["2026-02-03",118.8991,120.9869,118.3771,120.4748,668400.0],["2026-02-04",122.0505,124.8376,121.8339,124.6899,1023600.0],["2026-02-05",123.0846,124.0005,122.1195,122.4346,768600.0],["2026-02-06",123.4588,124.8672,122.7695,123.8823,676300.0],["2026-02-09",123.8331,125.0543,121.4892,121.7058,781300.0],["2026-02-10",123.2028,124.5619,123.2028,123.9119,761300.0],["2026-02-11",124.7982,126.4232,123.9906,124.5914,536000.0],["2026-02-12",124.9065,126.3936,122.2573,123.2717,603200.0],["2026-02-13",123.1535,124.4535,122.9467,123.0846,589100.0],["2026-02-17",123.4982,124.227,121.4005,123.5278,577200.0],["2026-02-18",123.8134,123.8134,122.3657,123.252,596900.0],["2026-02-19",122.021,123.1141,121.2331,121.2823,840700.0],["2026-02-20",121.4892,122.9172,120.524,121.2036,1150900.0],["2026-02-23",120.849,121.0066,118.5051,119.9036,518300.0],["2026-02-24",120.1793,122.5134,119.6574,121.5581,631500.0],["2026-02-25",122.2376,122.2376,118.6922,118.9384,672600.0],["2026-02-26",119.5294,120.1301,117.8059,118.9286,570500.0],["2026-02-27",118.1112,118.9582,116.1612,116.7226,567700.0],["2026-03-02",114.3885,115.5703,113.0688,115.2059,723100.0],["2026-03-03",109.4348,111.3749,107.6129,111.3552,971600.0],["2026-03-04",112.2187,112.8638,110.1345,111.2858,904100.0],["2026-03-05",110.0749,110.9979,108.874,109.5985,765700.0],["2026-03-06",108.3282,110.3231,107.0677,110.1643,673700.0],["2026-03-09",107.9709,109.271,106.1447,108.6259,832800.0],["2026-03-10",110.1444,110.204,106.8693,107.0479,796600.0],["2026-03-11",107.1571,108.6061,106.6013,106.8196,812800.0],["2026-03-12",104.4576,104.8744,102.6016,102.9391,814000.0],["2026-03-13",103.346,103.6338,101.7084,102.1352,629800.0],["2026-03-16",102.8001,103.5048,102.2642,102.9986,772800.0],["2026-03-17",104.7255,104.8744,103.0185,103.4155,935500.0],["2026-03-18",102.2543,103.2765,101.1526,101.3114,566700.0],["2026-03-19",99.7433,101.6588,99.2471,100.974,981800.0],["2026-03-20",99.8624,100.2396,98.4134,99.5845,3164200.0],["2026-03-23",102.2046,104.269,101.6786,103.5743,955800.0],["2026-03-24",102.5024,104.8942,102.4131,104.2194,685900.0],["2026-03-25",105.5989,105.7974,103.6437,104.3186,611300.0],["2026-03-26",103.2765,105.1225,103.0482,104.3186,649000.0],["2026-03-27",103.3857,104.14,101.6489,101.758,617700.0],["2026-03-30",102.6513,102.6711,99.6738,100.2098,669100.0],["2026-03-31",102.3237,105.0233,101.7183,104.3682,630600.0],["2026-04-01",105.718,107.0876,104.6957,106.2936,786900.0],["2026-04-02",104.4278,105.5592,102.7902,104.4973,477800.0],["2026-04-06",103.9415,104.4873,103.5346,104.4476,390100.0],["2026-04-07",103.5445,104.4576,102.7009,103.346,707700.0],["2026-04-08",112.2584,112.2584,109.539,109.6779,981400.0],["2026-04-09",109.4894,110.0749,108.4771,109.1519,981100.0],["2026-04-10",110.4719,110.73,108.874,109.3107,450500.0],["2026-04-13",108.3083,109.6283,107.3159,109.5489,589400.0],["2026-04-14",109.7772,110.9185,109.5589,109.6482,660900.0],["2026-04-15",109.142,109.4497,107.6732,108.3381,1072100.0],["2026-04-16",109.807,111.0376,108.884,110.4918,1366700.0],["2026-04-17",124.2077,125.1109,117.7666,118.0246,2657300.0],["2026-04-20",118.7094,120.8631,118.233,120.4463,1100400.0],["2026-04-21",120.5554,122.0938,116.655,116.8039,939400.0],["2026-04-22",117.8063,117.8063,115.0472,115.2953,838200.0],["2026-04-23",115.1961,116.6749,113.757,115.4343,896000.0],["2026-04-24",115.6526,118.0147,115.1961,116.923,585300.0],["2026-04-27",116.8436,118.0842,114.6899,115.1068,833900.0],["2026-04-28",115.4442,115.5732,112.9829,114.015,624800.0],["2026-04-29",113.2211,113.6776,112.1095,112.4569,762700.0],["2026-04-30",113.3005,116.0298,113.3005,115.0571,879300.0],["2026-05-01",115.2656,115.7122,113.9357,115.2953,495000.0],["2026-05-04",114.7991,115.8511,113.2409,113.8066,597500.0],["2026-05-05",114.551,117.707,113.2905,116.5558,922100.0],["2026-05-06",120.1088,121.8754,120.1088,120.3371,852700.0],["2026-05-07",121.409,121.8754,119.6523,120.0989,677700.0],["2026-05-08",120.7837,121.2204,119.3545,120.7043,448000.0],["2026-05-11",120.7341,120.8829,118.372,119.6225,604900.0],["2026-05-12",119.424,119.5729,116.794,118.5109,552700.0],["2026-05-13",118.5109,121.7662,118.5109,120.4661,670300.0],["2026-05-14",121.3296,122.2129,119.692,119.7317,609900.0],["2026-05-15",116.9131,116.9925,113.4394,113.9853,965000.0],["2026-05-18",114.4021,115.7419,113.2508,114.948,910300.0],["2026-05-19",113.4096,115.3747,112.3278,114.68,1258500.0],["2026-05-20",115.15,118.32,114.19,117.86,818800.0],["2026-05-21",117.59,121.19,116.64,120.24,654000.0],["2026-05-22",121.46,123.22,120.81,122.73,440700.0],["2026-05-26",125.0,127.78,124.97,127.26,574800.0],["2026-05-27",129.39,130.25,128.8,129.47,615900.0],["2026-05-28",128.41,129.37,127.53,128.94,718400.0],["2026-05-29",129.14,130.15,127.02,127.12,870300.0],["2026-06-01",125.58,127.89,124.72,127.71,465300.0],["2026-06-02",128.61,132.17,128.49,131.69,497300.0],["2026-06-03",129.65,131.52,129.21,130.42,940300.0],["2026-06-04",130.49,130.82,128.8,130.34,581600.0],["2026-06-05",129.09,129.15,126.58,127.56,752700.0],["2026-06-08",127.96,129.22,127.75,128.23,541100.0],["2026-06-09",129.11,129.74,123.44,126.14,1150900.0],["2026-06-10",125.25,125.39,123.78,124.13,801600.0],["2026-06-11",124.89,129.25,124.03,129.2,713100.0],["2026-06-12",130.15,130.63,127.99,128.53,545300.0],["2026-06-15",131.47,131.88,125.63,125.79,927600.0],["2026-06-16",125.36,125.48,121.83,121.95,728700.0],["2026-06-17",121.18,122.52,116.21,116.32,624800.0],["2026-06-18",116.15,118.44,116.15,118.24,1244000.0],["2026-06-22",117.42,119.67,117.4,118.34,1032200.0],["2026-06-23",116.48,118.24,115.39,116.64,696000.0],["2026-06-24",116.99,119.13,116.99,118.9,786800.0],["2026-06-25",119.76,121.36,119.1,120.81,598600.0],["2026-06-26",119.04,120.25,117.96,119.17,669800.0],["2026-06-29",118.5,118.5,115.79,116.51,606700.0],["2026-06-30",116.61,118.03,116.07,116.17,584800.0],["2026-07-01",115.58,115.58,113.29,113.34,553800.0],["2026-07-02",115.6,117.26,114.75,116.24,674300.0],["2026-07-06",116.98,119.95,116.98,119.83,524799.013988],["2026-07-07",120.24,120.29,118.52,118.96,615908.160527],["2026-07-08",117.36,118.14,115.135,117.25,733164.989606],["2026-07-09",117.54,119.42,117.53,118.95,555998.476154],["2026-07-10",120.47,121.68,120.06,120.26,563118.405512],["2026-07-13",120.75,121.89,120,121.88,737794.165703],["2026-07-14",121.58,121.88,120.1,121.48,742988.266764],["2026-07-15",122.24,124.93,122.02,122.78,838871.175901],["2026-07-16",123.63,126.34,123.07,124.99,1650199.544761],["2026-07-17",119.305,122.02,116.75,120.26,1803168.948669],["2026-07-20",120.08,120.08,116.4,117.23,1025673.982918],["2026-07-21",118.07,119.115,116.36,117.51,1207157.615559],["2026-07-22",117.76,119.32,117.74,119.01,790316.425222],["2026-07-23",116.95,117.125,113.92,115.21,778216.452525],["2026-07-24",116.17,117.885,115.71,117.49,372408.038733],["2026-07-27",118.78,119.9,117.47,119.62,595042.927277],["2026-07-28",119.99,124.46,119.99,124.11,536545.147707],["2026-07-29",123.77,126.06,123.64,124.77,655735.867986],["2026-07-30",126.9,126.9,122.12,124.16,590498.391753],["2026-07-31",123.3,124.03,121.17,123.17,663571.334985],["2026-08-03",123.86,124.895,122.945,123.78,544468.307705],["2026-08-04",122.67,124.73,120.84,124.58,637755.873804],["2026-08-05",125.57,126.64,123.1,123.12,614344.767582],["2026-08-06",123.29,123.29,120.36,120.57,511194.492178],["2026-08-07",121.62,124,121.34,122.86,457140.025085],["2026-08-10",122.11,122.15,120.5236,121.45,104732.628933],["2026-08-11",121.81,123.02,121.6275,122.36,326123.863905],["2026-08-12",122.04,122.04,120.17,120.82,506449.684212],["2026-08-13",121.58,121.805,120.48,121.41,366893.594181],["2026-08-14",121.61,122.7,121.275,122.11,442144.548545]]}