{"t":"BFH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-15",9.0211,9.0211,8.74,8.8154,640784.0],["2001-06-18",8.8086,9.0142,8.7058,8.9868,511224.0],["2001-06-19",9.1856,9.3227,9.0142,9.2884,271149.0],["2001-06-20",9.2541,9.357,9.117,9.2884,68163.0],["2001-06-21",9.2747,9.5283,9.2679,9.5146,101117.0],["2001-06-22",9.5969,10.2687,9.5969,9.9739,160259.0],["2001-06-25",10.111,10.1796,9.8711,10.0425,109136.0],["2001-06-26",10.0767,10.1316,10.0425,10.0767,61272.0],["2001-06-27",10.0082,10.3852,9.9739,10.3578,175169.0],["2001-06-28",10.2892,10.4538,10.2138,10.2824,244460.0],["2001-06-29",10.3509,10.8993,10.2824,10.2824,163767.0],["2001-07-02",10.4538,10.6937,9.8094,9.8711,52626.0],["2001-07-03",9.9054,10.3167,9.9054,10.2618,44607.0],["2001-07-05",10.2138,10.5909,10.2138,10.4195,121666.0],["2001-07-06",10.5566,10.5566,10.111,10.2481,187574.0],["2001-07-09",10.2824,10.4195,10.1864,10.2138,162890.0],["2001-07-10",10.2138,10.3509,10.0767,10.0767,237068.0],["2001-07-11",10.0767,10.1453,10.0082,10.0082,96230.0],["2001-07-12",10.0767,10.4263,10.0767,10.4263,222533.0],["2001-07-13",10.2824,10.8376,10.2824,10.8376,180683.0],["2001-07-16",10.8376,10.8376,10.4263,10.6251,48366.0],["2001-07-17",10.6251,10.9679,10.6251,10.8651,41224.0],["2001-07-18",10.8308,11.482,10.6251,11.482,128433.0],["2001-07-19",11.5848,11.9276,10.9679,11.2421,380536.0],["2001-07-20",11.2421,11.2421,10.0767,10.2481,103623.0],["2001-07-23",10.2687,10.3167,10.1521,10.1796,69542.0],["2001-07-24",10.1796,10.1796,9.5969,9.6654,57137.0],["2001-07-25",9.6654,9.6654,9.2541,9.2541,82447.0],["2001-07-26",9.2541,9.5283,9.2541,9.4255,818334.0],["2001-07-27",9.4941,9.6997,9.4872,9.6997,77686.0],["2001-07-30",9.6997,9.9396,9.6997,9.8574,68664.0],["2001-07-31",9.8505,10.2824,9.8505,10.2824,336431.0],["2001-08-01",10.2138,10.5566,10.2138,10.2824,24058.0],["2001-08-02",10.2824,10.6251,10.2138,10.6251,46236.0],["2001-08-03",10.6251,10.6251,10.488,10.6251,42978.0],["2001-08-06",10.6251,10.6868,10.5909,10.6868,3383.0],["2001-08-07",10.6868,10.7554,10.488,10.5566,29070.0],["2001-08-08",10.728,10.8171,10.4195,10.4195,35711.0],["2001-08-09",10.4538,10.4538,10.1796,10.2755,11778.0],["2001-08-10",10.3509,10.488,10.2481,10.2481,33580.0],["2001-08-13",10.2481,10.8925,10.2481,10.5909,69917.0],["2001-08-14",10.5909,10.7622,10.5909,10.6251,74178.0],["2001-08-15",10.728,11.0707,10.632,11.0707,36838.0],["2001-08-16",11.0707,11.0844,10.9816,11.0707,15412.0],["2001-08-17",11.0981,11.1735,11.0981,11.1393,7643.0],["2001-08-20",11.0707,11.2421,11.0707,11.2421,45359.0],["2001-08-21",11.1735,11.4135,11.1735,11.3106,116278.0],["2001-08-22",11.2421,11.2421,10.6937,10.7965,14535.0],["2001-08-23",10.7622,10.7622,10.4538,10.6114,29446.0],["2001-08-24",10.5566,10.6046,10.2481,10.3441,13908.0],["2001-08-27",10.2824,10.3098,10.0767,10.2481,21176.0],["2001-08-28",10.1796,10.207,9.8711,10.207,13532.0],["2001-08-29",10.2755,10.5566,9.7683,10.3167,262629.0],["2001-08-30",10.2824,10.3509,10.111,10.2892,487292.0],["2001-08-31",10.3509,10.5566,10.3509,10.4538,130061.0],["2001-09-04",10.5223,10.5566,10.4949,10.5566,21426.0],["2001-09-05",10.5497,11.3518,10.5497,11.1393,136076.0],["2001-09-06",11.0707,11.1392,11.0364,11.0364,87835.0],["2001-09-07",11.0022,11.105,11.0022,11.0913,60771.0],["2001-09-10",11.0707,11.105,10.9679,10.9679,114524.0],["2001-09-17",9.9396,9.9396,9.5283,9.5283,36212.0],["2001-09-18",9.4598,9.4598,8.5687,8.5687,139459.0],["2001-09-19",8.5687,8.5687,7.609,7.8146,29195.0],["2001-09-20",7.986,7.986,7.7803,7.7803,208249.0],["2001-09-21",7.609,8.2259,7.5747,8.2259,350840.0],["2001-09-24",8.2945,9.9739,8.2945,9.3912,123796.0],["2001-09-25",9.5969,10.2138,9.5969,9.8094,68414.0],["2001-09-26",9.8094,10.0425,9.8094,10.0082,31450.0],["2001-09-27",9.9739,10.8993,9.9739,10.8308,81570.0],["2001-09-28",10.7965,11.1393,10.2138,11.1393,130813.0],["2001-10-01",11.0022,11.0022,10.2138,10.2207,225665.0],["2001-10-02",10.2207,10.2207,9.9396,9.9396,15788.0],["2001-10-03",9.9465,9.9465,9.9054,9.9054,71797.0],["2001-10-04",9.9054,9.9739,9.8711,9.9396,104375.0],["2001-10-05",9.9396,9.9465,9.8711,9.8711,61522.0],["2001-10-08",9.8711,9.8779,9.8505,9.8505,67537.0],["2001-10-09",9.8163,9.8231,9.8163,9.8231,17291.0],["2001-10-10",9.8025,9.9396,9.8025,9.8711,92722.0],["2001-10-11",9.9396,10.0082,9.9396,10.0082,148606.0],["2001-10-12",10.0082,10.1453,10.0082,10.111,38467.0],["2001-10-15",10.1179,10.2138,10.111,10.2138,78062.0],["2001-10-16",10.2138,10.2755,10.2138,10.2687,39720.0],["2001-10-17",10.4538,10.5909,10.4263,10.4949,133319.0],["2001-10-18",10.4949,10.6114,10.4949,10.5497,61522.0],["2001-10-19",10.5497,10.5909,10.488,10.5566,65156.0],["2001-10-22",10.6251,10.7554,10.6183,10.6868,146726.0],["2001-10-23",10.6868,10.8034,10.68,10.8034,55383.0],["2001-10-24",10.8651,10.9336,10.7965,10.9336,83951.0],["2001-10-25",10.8651,11.105,10.8651,11.105,27315.0],["2001-10-26",10.9679,10.9679,10.8993,10.913,38467.0],["2001-10-29",10.9542,10.9679,10.728,10.8651,30448.0],["2001-10-30",10.8993,10.8993,10.5909,10.7005,26062.0],["2001-10-31",10.6251,10.9679,10.2138,10.9679,51248.0],["2001-11-01",10.9679,10.9679,10.7622,10.9679,77185.0],["2001-11-02",10.9062,10.9679,10.5634,10.9405,109136.0],["2001-11-05",10.8376,10.8376,10.3509,10.7965,24809.0],["2001-11-06",10.7554,11.0981,10.2755,10.2755,35836.0],["2001-11-07",10.2755,10.9542,10.2755,10.8993,20173.0],["2001-11-08",10.8308,10.9679,10.7348,10.9679,55633.0],["2001-11-09",10.8308,10.9336,10.7691,10.8788,9899.0],["2001-11-12",10.8788,10.9473,10.8308,10.8308,11152.0],["2001-11-13",10.8788,10.8788,10.8102,10.8308,14034.0],["2001-11-14",10.7965,10.9679,10.7965,10.9473,37339.0],["2001-11-15",10.7759,11.3449,10.7622,11.2421,30699.0],["2001-11-16",11.1735,11.5163,11.1735,11.3106,20173.0],["2001-11-19",11.3792,11.7905,11.3792,11.6534,120037.0],["2001-11-20",11.6534,11.6534,11.1393,11.1461,42101.0],["2001-11-21",11.1461,11.3449,11.1461,11.3449,3884.0],["2001-11-23",11.4477,11.6191,11.4477,11.6191,8896.0],["2001-11-26",11.8247,11.8933,11.8042,11.8933,248846.0],["2001-11-27",11.859,11.859,11.6671,11.6876,15537.0],["2001-11-28",11.6671,11.6739,11.6054,11.6534,7518.0],["2001-11-29",11.6602,11.8179,11.4477,11.6534,27566.0],["2001-11-30",11.6534,11.8385,11.105,11.3106,68790.0],["2001-12-03",11.2764,11.2832,10.9336,10.9336,41600.0],["2001-12-04",10.9336,10.9336,10.7965,10.7965,45860.0],["2001-12-05",10.8034,10.8856,10.1796,10.8856,80819.0],["2001-12-06",11.057,11.7219,11.057,11.6534,162013.0],["2001-12-07",11.6534,12.3252,11.6534,11.7219,126553.0],["2001-12-10",11.7905,11.7905,11.4477,11.4889,92471.0],["2001-12-11",11.5505,11.6191,11.5437,11.5848,93724.0],["2001-12-12",11.53,11.7219,11.1735,11.5985,142466.0],["2001-12-13",11.5848,11.6808,11.5711,11.6397,20549.0],["2001-12-14",11.6534,11.6876,11.2421,11.3449,35961.0],["2001-12-17",11.2421,11.6534,11.0501,11.6465,27566.0],["2001-12-18",11.6876,11.9001,11.6671,11.8385,219776.0],["2001-12-19",11.8453,11.8453,11.7562,11.7836,95980.0],["2001-12-20",11.7973,11.7973,11.5848,11.5917,102245.0],["2001-12-21",11.5848,11.6534,11.5505,11.6534,52250.0],["2001-12-24",11.7219,11.8796,11.6534,11.859,33455.0],["2001-12-26",11.859,11.8933,11.6602,11.7562,45484.0],["2001-12-27",11.7562,12.8187,11.7562,12.8187,154746.0],["2001-12-28",13.3671,13.3671,12.4554,12.9558,129811.0],["2001-12-31",13.0106,13.23,12.9558,13.1272,74052.0],["2002-01-02",13.1615,13.1615,11.9276,12.003,127806.0],["2002-01-03",11.9276,12.8187,11.907,12.38,55633.0],["2002-01-04",12.4074,13.1957,12.4074,13.1615,132818.0],["2002-01-07",13.1615,14.3131,13.1615,13.9635,216268.0],["2002-01-08",13.8607,14.7381,13.7167,14.7038,139334.0],["2002-01-09",14.601,14.7038,14.0526,14.1143,199352.0],["2002-01-10",14.1143,14.1897,14.0389,14.1211,380035.0],["2002-01-11",14.1554,14.2582,14.0526,14.0526,352970.0],["2002-01-14",14.1006,14.1211,13.9498,13.984,78939.0],["2002-01-15",13.9909,14.2925,13.9909,14.2925,240325.0],["2002-01-16",14.2925,14.4639,14.2582,14.4502,31952.0],["2002-01-17",14.4639,14.4845,14.3953,14.4502,26188.0],["2002-01-18",14.5187,14.5667,14.4639,14.5324,26814.0],["2002-01-22",14.5324,14.5324,14.3268,14.4296,171160.0],["2002-01-23",14.4365,15.0808,14.3953,15.0808,474511.0],["2002-01-24",14.978,15.1631,14.3953,15.1288,184692.0],["2002-01-25",15.1357,15.5264,15.0466,15.2179,132066.0],["2002-01-28",15.2179,15.2522,15.0466,15.2179,98110.0],["2002-01-29",15.2179,15.403,14.8272,14.8272,136577.0],["2002-01-30",14.8066,15.355,14.7381,15.355,122794.0],["2002-01-31",15.2179,15.2248,14.6627,14.7381,470877.0],["2002-02-01",14.7381,14.7381,14.3953,14.3953,297838.0],["2002-02-04",14.224,14.224,13.5727,13.7098,172538.0],["2002-02-05",13.6413,13.6961,13.0244,13.0244,167651.0],["2002-02-06",13.0586,13.1957,12.6131,13.0586,293954.0],["2002-02-07",13.0792,13.2026,13.0244,13.1957,201858.0],["2002-02-08",13.1957,13.607,13.0929,13.4699,401085.0],["2002-02-11",13.2986,13.5728,13.0244,13.5728,64530.0],["2002-02-12",13.6756,14.5324,13.5385,14.5324,120789.0],["2002-02-13",14.601,14.7038,14.0869,14.4296,94476.0],["2002-02-14",14.4639,14.7381,14.4639,14.697,125927.0],["2002-02-15",14.7244,14.7244,14.4296,14.5187,35711.0],["2002-02-19",14.5873,14.7312,14.3679,14.7175,211005.0],["2002-02-20",14.7244,14.8752,14.6695,14.8752,117531.0],["2002-02-21",14.8752,14.8752,14.4639,14.5324,8395.0],["2002-02-22",14.5667,14.5667,14.3953,14.3953,118283.0],["2002-02-25",14.3953,14.3953,14.2994,14.3131,21552.0],["2002-02-26",14.2925,14.3268,14.0457,14.0595,102245.0],["2002-02-27",14.128,14.2582,14.1006,14.224,311997.0],["2002-02-28",14.224,14.5324,13.9086,14.5324,119912.0],["2002-03-01",14.4296,14.8752,14.4296,14.7518,95855.0],["2002-03-04",14.9232,15.7595,14.9232,15.4921,100992.0],["2002-03-05",15.4921,15.8692,15.4921,15.7732,185695.0],["2002-03-06",15.6018,17.1305,15.6018,16.2804,298590.0],["2002-03-07",16.3147,16.349,15.8691,15.9103,114775.0],["2002-03-08",15.9171,16.1091,15.7732,16.1091,32954.0],["2002-03-11",16.2462,16.5889,15.9925,16.3833,134071.0],["2002-03-12",16.3833,16.4518,16.349,16.349,60395.0],["2002-03-13",16.349,16.4175,15.4236,15.595,80317.0],["2002-03-14",15.6635,16.1022,15.4236,15.4647,54130.0],["2002-03-15",15.4373,15.8006,15.4236,15.4236,57137.0],["2002-03-18",15.355,15.9377,15.355,15.9377,7769.0],["2002-03-19",16.1091,16.3147,15.8417,15.8417,49243.0],["2002-03-20",15.8006,15.972,15.4236,15.4921,28193.0],["2002-03-21",15.6635,16.1091,15.6635,15.8691,39845.0],["2002-03-22",15.8897,15.9034,15.5333,15.5607,40472.0],["2002-03-25",15.7321,16.4518,15.6978,16.3558,42226.0],["2002-03-26",16.3833,17.0756,16.3147,17.0002,261000.0],["2002-03-27",16.6575,16.8974,16.4518,16.7055,78939.0],["2002-03-28",16.7603,17.4115,16.7603,17.2333,113146.0],["2002-04-01",17.151,17.9599,17.151,17.7885,59392.0],["2002-04-02",17.7543,17.7817,16.5478,16.9659,215516.0],["2002-04-03",16.9659,17.2059,16.9659,17.1373,162514.0],["2002-04-04",17.1373,17.343,17.1236,17.3087,102245.0],["2002-04-05",17.3772,17.3772,16.5204,16.5204,55508.0],["2002-04-08",17.0688,17.5486,16.8974,17.4115,180307.0],["2002-04-09",17.4458,17.6172,17.3087,17.4663,146852.0],["2002-04-10",17.72,17.8091,17.3498,17.4458,54130.0],["2002-04-11",17.4801,17.6514,17.3155,17.5623,90216.0],["2002-04-12",17.4115,17.6514,17.295,17.6514,32954.0],["2002-04-15",17.5486,17.6857,17.4115,17.6857,240325.0],["2002-04-16",17.7543,17.7543,17.1373,17.3087,86833.0],["2002-04-17",17.3087,17.343,17.0688,17.0688,201858.0],["2002-04-18",17.0688,17.0688,16.3833,16.4861,209878.0],["2002-04-19",16.349,16.8288,16.349,16.7877,23556.0],["2002-04-22",16.5204,16.9111,16.3833,16.3833,87459.0],["2002-04-23",16.3147,16.6575,16.3147,16.5204,191333.0],["2002-04-24",16.5546,17.103,16.5546,16.918,58014.0],["2002-04-25",16.9865,17.1373,16.8837,17.0688,71170.0],["2002-04-26",17.0688,17.1373,16.6438,17.1373,43479.0],["2002-04-29",16.9659,17.0002,16.8631,16.9728,5012.0],["2002-04-30",17.0688,17.1373,16.8083,16.8974,120915.0],["2002-05-01",16.9317,17.0688,16.726,16.726,283303.0],["2002-05-02",16.726,16.8288,16.5889,16.8288,30824.0],["2002-05-03",16.7603,16.8631,16.726,16.7946,84327.0],["2002-05-06",16.7946,16.9317,16.7946,16.8631,81194.0],["2002-05-07",16.7946,17.2059,16.5889,16.726,77811.0],["2002-05-08",16.8288,16.8288,15.0808,15.5127,239198.0],["2002-05-09",15.4236,15.5127,15.0808,15.0808,125175.0],["2002-05-10",15.0808,15.0808,13.9155,14.7038,236942.0],["2002-05-13",14.7038,15.5607,14.7038,15.2179,118283.0],["2002-05-14",15.3893,15.6224,15.3893,15.595,130563.0],["2002-05-15",15.7321,16.0405,15.7321,15.9514,68790.0],["2002-05-16",15.9514,16.5135,15.9377,16.3147,257116.0],["2002-05-17",16.3833,16.4381,15.0808,15.2865,169656.0],["2002-05-20",15.355,15.5264,15.0808,15.0808,139334.0],["2002-05-21",15.0808,15.0877,14.8066,14.8066,49243.0],["2002-05-22",15.1494,15.2179,14.3953,14.3953,75556.0],["2002-05-23",14.3611,14.4639,14.2925,14.3131,45985.0],["2002-05-24",14.224,14.4982,14.0183,14.0183,41850.0],["2002-05-28",13.7098,14.224,13.7098,14.0663,226918.0],["2002-05-29",14.0663,14.6695,14.0663,14.6216,77185.0],["2002-05-30",14.5324,15.0808,14.4639,14.7038,196470.0],["2002-05-31",14.7038,14.9437,14.6695,14.8957,227795.0],["2002-06-03",14.8272,14.8752,14.4159,14.4982,94226.0],["2002-06-04",14.3953,14.6695,14.0869,14.6421,68539.0],["2002-06-05",14.601,14.6695,14.2377,14.3474,32954.0],["2002-06-06",14.4296,15.355,14.4296,15.2591,89840.0],["2002-06-07",15.0534,15.0534,14.5324,14.5667,120163.0],["2002-06-10",14.5667,14.6353,14.5324,14.6147,57513.0],["2002-06-11",14.5187,14.5941,14.3611,14.553,45108.0],["2002-06-12",14.4639,15.4236,14.4159,15.1562,344324.0],["2002-06-13",15.7321,16.301,15.1837,15.9034,315004.0],["2002-06-14",16.0062,16.0062,15.499,15.7663,147228.0],["2002-06-17",15.6635,16.8974,15.6635,16.4792,140211.0],["2002-06-18",16.2804,16.9591,16.2325,16.7946,94476.0],["2002-06-19",16.6232,17.2744,16.6232,17.1373,258118.0],["2002-06-20",17.0345,17.0893,16.5204,16.6575,353471.0],["2002-06-21",16.6438,16.9317,16.2804,16.7946,49494.0],["2002-06-24",16.6917,16.8974,16.2393,16.6986,190957.0],["2002-06-25",16.7603,17.1373,16.7603,16.8288,145975.0],["2002-06-26",16.7946,16.7946,16.3833,16.5341,337308.0],["2002-06-27",16.5889,17.1373,16.5204,16.9522,186572.0],["2002-06-28",17.1236,17.5623,16.7329,17.5143,1655589.0],["2002-07-01",17.2744,17.3018,16.8631,17.2401,639030.0],["2002-07-02",17.1716,17.3087,16.0748,16.2462,448323.0],["2002-07-03",16.2462,16.4381,15.6909,15.7663,455466.0],["2002-07-05",15.7732,15.8212,15.2522,15.3893,288065.0],["2002-07-08",15.2865,15.2865,14.224,14.409,859057.0],["2002-07-09",14.409,14.409,13.3328,13.3328,1081966.0],["2002-07-10",13.3465,13.9498,13.1615,13.1615,586153.0],["2002-07-11",12.6816,13.2163,12.2292,12.5993,338185.0],["2002-07-12",12.6816,13.0929,12.6473,12.8941,175671.0],["2002-07-15",12.901,12.9832,12.3389,12.7159,214639.0],["2002-07-16",12.6816,12.7707,12.4554,12.476,241954.0],["2002-07-17",12.476,12.5651,11.7768,12.0304,348334.0],["2002-07-18",12.4417,13.4356,12.4417,13.0244,425644.0],["2002-07-19",13.0312,13.3671,13.0244,13.2643,178427.0],["2002-07-22",13.2643,13.2643,13.0244,13.0244,177300.0],["2002-07-23",13.0244,13.7715,13.0244,13.3397,178051.0],["2002-07-24",13.2643,13.3123,13.1477,13.3123,123421.0],["2002-07-25",13.3328,13.984,13.3328,13.984,46988.0],["2002-07-26",13.9155,13.9155,13.3671,13.5522,176047.0],["2002-07-29",13.6413,14.3953,13.5728,14.3542,125801.0],["2002-07-30",14.3542,14.3953,14.1074,14.3268,59643.0],["2002-07-31",13.9155,14.7381,13.9155,14.2582,101368.0],["2002-08-01",14.1897,14.1897,13.4014,13.4699,112645.0],["2002-08-02",13.3671,13.3671,12.8873,13.1272,310619.0],["2002-08-05",13.0929,13.0929,12.0372,12.0852,207998.0],["2002-08-06",12.3389,12.5582,11.9961,11.9961,228046.0],["2002-08-07",12.2703,12.6473,12.1264,12.5445,168904.0],["2002-08-08",12.5514,12.6473,12.2018,12.38,95604.0],["2002-08-09",12.3389,12.3389,12.1675,12.2155,139835.0],["2002-08-12",12.1881,12.4074,12.1675,12.3183,77060.0],["2002-08-13",12.4417,12.4417,12.0647,12.1058,115276.0],["2002-08-14",12.2018,12.4417,12.1332,12.38,117281.0],["2002-08-15",12.6816,12.6816,12.4554,12.5651,122543.0],["2002-08-16",12.6473,13.3671,12.6405,13.2643,154495.0],["2002-08-19",13.1957,13.3671,13.1272,13.1957,66534.0],["2002-08-20",13.1272,13.4014,13.0929,13.23,41224.0],["2002-08-21",13.2506,13.2506,13.0586,13.1615,36588.0],["2002-08-22",13.1615,13.2986,13.1272,13.2643,49118.0],["2002-08-23",13.1957,13.607,13.0586,13.3328,61397.0],["2002-08-26",13.3328,13.3602,13.0312,13.3328,51498.0],["2002-08-27",13.3671,13.7098,13.3397,13.5453,174668.0],["2002-08-28",13.5385,13.5385,13.0586,13.0655,134572.0],["2002-08-29",13.0381,13.0449,12.6473,12.9147,160635.0],["2002-08-30",12.853,12.8873,12.2703,12.3457,96982.0],["2002-09-03",12.3731,12.4074,11.8385,11.859,191458.0],["2002-09-04",11.8659,11.8659,11.5368,11.6465,110891.0],["2002-09-05",11.5848,11.5848,10.8513,10.9679,679627.0],["2002-09-06",11.2421,11.5848,11.2421,11.3312,206369.0],["2002-09-09",11.3449,11.3449,11.1324,11.1735,53879.0],["2002-09-10",11.1872,11.2764,10.9268,10.961,131941.0],["2002-09-11",10.6594,11.0707,10.6594,10.9405,134948.0],["2002-09-12",10.8993,10.9542,10.7622,10.8034,284055.0],["2002-09-13",10.7005,10.7005,10.3441,10.4126,156124.0],["2002-09-16",10.4195,10.4195,9.8985,10.2275,180933.0],["2002-09-17",10.6251,10.8308,10.4538,10.6526,543301.0],["2002-09-18",10.6526,10.6526,10.4606,10.4606,120664.0],["2002-09-19",10.2892,10.4812,10.0082,10.2824,302349.0],["2002-09-20",10.4195,10.4332,10.0767,10.1521,194842.0],["2002-09-23",10.0836,10.0836,9.5626,9.6517,78438.0],["2002-09-24",9.6449,9.9534,9.5969,9.9122,355852.0],["2002-09-25",9.9396,10.0082,9.9122,9.9671,394194.0],["2002-09-26",9.9876,10.1316,9.9739,10.0767,224036.0],["2002-09-27",10.0767,10.0973,9.9671,10.0082,72549.0],["2002-09-30",9.734,10.728,9.6312,10.3852,165521.0],["2002-10-01",10.488,11.105,10.4195,11.105,232056.0],["2002-10-02",11.0364,11.0364,10.6937,10.9679,339187.0],["2002-10-03",10.9336,10.9336,10.3167,10.3167,103498.0],["2002-10-04",10.3167,10.3167,9.4118,9.734,153367.0],["2002-10-07",9.6654,9.734,9.4941,9.4941,26689.0],["2002-10-08",9.5626,10.2824,9.5078,10.063,119160.0],["2002-10-09",10.0699,10.0699,9.4598,9.6037,68790.0],["2002-10-10",9.6654,9.7888,9.5009,9.6037,173039.0],["2002-10-11",9.7683,11.2284,9.7683,11.0022,187950.0],["2002-10-14",10.9679,12.2703,10.8993,12.0098,236441.0],["2002-10-15",12.6131,12.7844,12.4074,12.6131,264634.0],["2002-10-16",12.6131,12.6131,11.859,12.2018,205367.0],["2002-10-17",12.6131,12.7844,12.5034,12.6816,555706.0],["2002-10-18",12.6885,12.6885,12.1332,12.2018,197723.0],["2002-10-21",12.2018,12.284,12.0989,12.1675,209126.0],["2002-10-22",11.9961,12.332,11.7905,11.8453,143970.0],["2002-10-23",11.8522,12.0098,11.7151,11.9207,137329.0],["2002-10-24",11.9618,11.9618,11.5163,11.5848,185695.0],["2002-10-25",11.5505,11.7014,11.4957,11.6465,100867.0],["2002-10-28",11.3106,11.7219,11.0227,11.7219,181059.0],["2002-10-29",11.6534,11.6534,11.2421,11.6534,182437.0],["2002-10-30",11.6534,11.6876,11.482,11.6397,33079.0],["2002-10-31",11.6465,11.6739,11.3792,11.6534,167651.0],["2002-11-01",11.5848,12.0784,11.5163,12.0304,118033.0],["2002-11-04",12.0304,12.8118,12.0304,12.7502,91720.0],["2002-11-05",12.6816,12.7159,12.236,12.476,59518.0],["2002-11-06",12.4074,13.0038,12.4074,12.9284,94226.0],["2002-11-07",12.9901,12.9901,12.6199,12.7502,71170.0],["2002-11-08",12.7502,12.8735,12.4074,12.476,193839.0],["2002-11-11",12.476,12.8119,12.2018,12.284,66910.0],["2002-11-12",12.3046,12.6679,12.3046,12.4417,103874.0],["2002-11-13",12.4485,12.7502,12.4485,12.5788,52501.0],["2002-11-14",12.5994,13.23,12.5239,12.8735,225289.0],["2002-11-15",12.9215,13.3534,12.8873,13.0518,125801.0],["2002-11-18",13.0518,13.3671,13.0244,13.0792,99112.0],["2002-11-19",12.9627,13.3328,12.901,12.9421,98486.0],["2002-11-20",12.9421,13.23,12.9421,13.1889,192461.0],["2002-11-21",13.2986,14.5324,13.2986,13.7715,277289.0],["2002-11-22",13.7098,14.5667,13.6413,14.3953,168153.0],["2002-11-25",14.4022,14.4845,13.5385,13.7236,115401.0],["2002-11-26",13.7578,13.8127,13.0449,13.0518,113522.0],["2002-11-27",13.1066,13.4562,13.0244,13.1957,85956.0],["2002-11-29",13.1957,13.3671,13.0038,13.0312,53879.0],["2002-12-02",13.1272,13.1957,12.7776,13.0518,249974.0],["2002-12-03",13.0586,13.1066,12.6816,12.7296,86708.0],["2002-12-04",12.4074,13.0586,12.4074,12.9901,131565.0],["2002-12-05",13.0038,13.1615,12.8187,13.0586,52250.0],["2002-12-06",12.9558,12.9901,12.8873,12.9627,77811.0],["2002-12-09",12.9147,12.9147,12.2635,12.2635,111016.0],["2002-12-10",12.3389,13.0929,12.3389,13.0792,83951.0],["2002-12-11",12.9901,13.2231,12.8256,13.086,52375.0],["2002-12-12",13.0244,13.0244,12.5445,12.6062,44732.0],["2002-12-13",12.6131,12.6131,12.4417,12.4417,50245.0],["2002-12-16",12.476,12.476,12.2977,12.3389,46361.0],["2002-12-17",12.3389,12.3731,12.2155,12.332,62024.0],["2002-12-18",12.3252,12.332,12.2155,12.3252,22053.0],["2002-12-19",12.2703,12.3183,12.0304,12.1126,105001.0],["2002-12-20",12.1332,12.3526,12.1332,12.1949,46486.0],["2002-12-23",12.0235,12.2909,12.0167,12.1538,40472.0],["2002-12-24",12.1606,12.3389,11.9961,12.0989,21928.0],["2002-12-26",12.1332,12.4554,12.1332,12.3389,99864.0],["2002-12-27",12.3252,12.332,11.9961,12.0441,52375.0],["2002-12-30",12.0304,12.3389,12.0304,12.2772,35335.0],["2002-12-31",12.236,12.3663,12.1401,12.1469,52000.0],["2003-01-02",12.2155,12.3663,12.2155,12.3389,71045.0],["2003-01-03",12.3389,12.3389,12.2429,12.3046,66409.0],["2003-01-06",12.3389,12.3389,12.0989,12.0989,57012.0],["2003-01-07",12.1675,12.1675,12.0647,12.1675,41850.0],["2003-01-08",12.1332,12.2292,12.0304,12.1332,54881.0],["2003-01-09",12.1332,12.3389,12.1332,12.3389,324903.0],["2003-01-10",12.2703,12.9695,12.2703,12.9147,48366.0],["2003-01-13",12.9352,13.1615,12.9352,13.0381,42351.0],["2003-01-14",13.0381,13.134,12.9147,12.9215,110264.0],["2003-01-15",12.8873,12.8873,12.4417,12.6953,465490.0],["2003-01-16",12.7022,12.853,12.6748,12.853,28067.0],["2003-01-17",12.7502,12.7502,12.5788,12.6885,69792.0],["2003-01-21",12.6885,12.757,12.6199,12.6816,141965.0],["2003-01-22",12.6473,12.7844,12.6473,12.7227,90592.0],["2003-01-23",12.7433,12.9558,12.7296,12.8804,76182.0],["2003-01-24",12.8119,12.853,12.7502,12.7844,224162.0],["2003-01-27",12.7502,12.7502,12.3389,12.4417,75556.0],["2003-01-28",12.4417,12.6816,12.3389,12.4828,59142.0],["2003-01-29",12.4897,12.5994,12.2703,12.4211,44106.0],["2003-01-30",12.4211,12.5445,11.8659,11.9687,187073.0],["2003-01-31",11.9687,12.2018,11.859,11.9893,151738.0],["2003-02-03",12.1606,12.2018,11.859,11.9893,111016.0],["2003-02-04",12.0647,12.0647,11.7288,11.7562,77310.0],["2003-02-05",11.7562,11.859,11.7014,11.7014,67286.0],["2003-02-06",11.6534,11.8247,11.5437,11.5848,106004.0],["2003-02-07",11.5917,11.5917,11.2695,11.2695,112895.0],["2003-02-10",11.2764,11.4066,10.961,11.2558,88462.0],["2003-02-11",11.2558,11.2558,10.9953,11.0159,57513.0],["2003-02-12",10.9679,10.9953,10.5703,10.7622,209627.0],["2003-02-13",10.8171,10.8171,10.44,10.6731,140587.0],["2003-02-14",10.6457,10.9336,10.6457,10.8993,54380.0],["2003-02-18",10.9199,11.3997,10.9199,11.338,87084.0],["2003-02-19",11.338,11.4203,11.0707,11.0844,93975.0],["2003-02-20",11.153,11.2764,10.9679,10.9679,168153.0],["2003-02-21",11.0364,11.7493,11.0364,11.4614,110891.0],["2003-02-24",11.3929,11.4134,10.9884,10.9953,49619.0],["2003-02-25",11.0022,11.0022,10.8925,10.9267,122293.0],["2003-02-26",10.9679,11.3723,10.9199,11.3449,138958.0],["2003-02-27",11.3449,11.8247,11.3449,11.5368,179555.0],["2003-02-28",11.53,11.6534,11.3792,11.3792,49619.0],["2003-03-03",11.4477,11.6191,11.3449,11.3449,68539.0],["2003-03-04",11.3792,11.4889,11.2558,11.3106,114023.0],["2003-03-05",11.2969,11.3792,11.1735,11.3038,50371.0],["2003-03-06",11.2832,11.3038,11.0981,11.1393,88587.0],["2003-03-07",11.0364,11.0364,10.8445,10.9336,110264.0],["2003-03-10",10.9336,10.9336,10.6251,10.6251,29947.0],["2003-03-11",10.632,10.9336,10.2481,10.2481,248971.0],["2003-03-12",10.255,10.255,10.0425,10.1384,213511.0],["2003-03-13",10.207,10.4812,10.207,10.4538,191333.0],["2003-03-14",10.5909,10.7622,10.488,10.7622,170032.0],["2003-03-17",10.5909,10.6868,10.5017,10.6251,120163.0],["2003-03-18",10.7965,10.8651,10.536,10.8239,104124.0],["2003-03-19",10.8993,11.2695,10.7211,11.1393,179430.0],["2003-03-20",11.1461,11.3518,11.0501,11.3449,172663.0],["2003-03-21",11.5848,12.0852,11.4957,12.0852,226793.0],["2003-03-24",11.9618,12.0852,11.7425,12.003,280296.0],["2003-03-25",11.9276,11.9276,11.7219,11.7905,217145.0],["2003-03-26",11.8247,11.8247,11.5505,11.6465,107883.0],["2003-03-27",11.6534,11.6739,11.5163,11.5505,287814.0],["2003-03-28",11.5163,11.7562,11.4477,11.7219,102495.0],["2003-03-31",11.6191,11.7768,11.386,11.6534,81946.0],["2003-04-01",11.7768,11.7905,11.6397,11.6876,122293.0],["2003-04-02",11.859,12.3389,11.6876,12.2703,258118.0],["2003-04-03",12.2703,12.3114,12.0989,12.1469,213511.0],["2003-04-04",12.1949,12.3389,12.0715,12.2497,119787.0],["2003-04-07",12.236,12.4074,11.6671,11.7288,448950.0],["2003-04-08",11.7288,11.7288,11.0844,11.1804,460728.0],["2003-04-09",11.1393,11.2284,10.8993,11.0707,282927.0],["2003-04-10",11.1393,11.5163,11.1393,11.5163,211632.0],["2003-04-11",11.482,11.8042,11.4477,11.6534,217396.0],["2003-04-14",11.6534,11.9207,11.5505,11.9207,287814.0],["2003-04-15",11.9961,12.5171,11.859,12.4211,362242.0],["2003-04-16",13.7098,14.3268,13.6619,13.9772,1336325.0],["2003-04-17",13.984,14.3611,13.9703,14.1143,786007.0],["2003-04-21",14.0526,14.1897,13.7784,14.0183,643666.0],["2003-04-22",13.8469,14.2582,13.7921,14.2034,357356.0],["2003-04-23",14.2034,14.5667,14.1828,14.409,473885.0],["2003-04-24",14.2925,14.3062,13.7098,13.8195,712456.0],["2003-04-25",13.8127,14.2171,13.751,13.8469,3616659.0],["2003-04-28",13.8881,14.9437,13.8881,14.6284,831366.0],["2003-04-29",14.7998,14.8409,14.2925,14.4913,357732.0],["2003-04-30",14.4913,14.5324,14.3062,14.3953,537286.0],["2003-05-01",14.457,14.7792,14.4022,14.505,481277.0],["2003-05-02",14.4639,14.9917,14.4639,14.9849,304604.0],["2003-05-05",14.9437,15.074,14.8752,14.9849,252229.0],["2003-05-06",14.9849,15.3619,14.8752,15.3619,429403.0],["2003-05-07",15.3619,16.2462,15.3619,16.0337,1287332.0],["2003-05-08",15.7663,16.1091,15.595,15.8829,563474.0],["2003-05-09",15.9651,16.4175,15.8349,16.3833,485913.0],["2003-05-12",15.8349,16.1776,15.6909,15.924,552949.0],["2003-05-13",15.8349,15.9103,15.7046,15.7663,222658.0],["2003-05-14",15.9377,15.9377,15.5195,15.8006,111768.0],["2003-05-15",15.8006,16.1091,15.7937,16.0748,253858.0],["2003-05-16",15.9377,16.2804,15.9103,16.2393,357481.0],["2003-05-19",16.1433,16.301,16.0611,16.2119,222408.0],["2003-05-20",16.1091,16.1091,15.5195,15.7115,284431.0],["2003-05-21",15.6429,15.7389,15.547,15.595,161011.0],["2003-05-22",15.9377,16.1296,15.9103,16.0817,258995.0],["2003-05-23",16.1433,16.5889,16.1296,16.349,258118.0],["2003-05-27",16.349,16.5204,16.2804,16.4518,205617.0],["2003-05-28",16.4861,16.8631,16.4861,16.7946,412613.0],["2003-05-29",16.6575,16.6643,16.2325,16.349,223535.0],["2003-05-30",15.8349,16.8151,15.8349,16.8151,554578.0],["2003-06-02",16.6438,16.8837,16.1091,16.5409,426521.0],["2003-06-03",16.4518,16.6095,16.1982,16.4107,170533.0],["2003-06-04",16.5204,16.8905,16.5204,16.8083,268643.0],["2003-06-05",16.7877,17.1373,16.7055,17.1373,164770.0],["2003-06-06",17.2059,17.4732,16.9111,17.103,202485.0],["2003-06-09",16.8631,16.8631,16.301,16.4381,213386.0],["2003-06-10",16.6575,16.8974,16.5546,16.7946,169406.0],["2003-06-11",16.726,17.1373,16.6575,17.103,130437.0],["2003-06-12",17.1373,17.1373,17.0002,17.1305,103373.0],["2003-06-13",17.0688,17.1373,17.0002,17.0962,106380.0],["2003-06-16",17.0002,17.2676,17.0002,17.2059,272277.0],["2003-06-17",17.2401,17.4389,17.1716,17.4252,225164.0],["2003-06-18",17.4252,17.6583,17.2881,17.5897,144346.0],["2003-06-19",17.6857,17.768,17.2813,17.4595,193463.0],["2003-06-20",17.4458,17.4458,16.5204,16.87,392816.0],["2003-06-23",16.7329,16.7671,16.3147,16.4518,291072.0],["2003-06-24",16.4518,16.5752,16.3627,16.4724,425143.0],["2003-06-25",16.5889,16.678,16.5204,16.63,212258.0],["2003-06-26",16.5889,16.63,16.0748,16.2119,251978.0],["2003-06-27",16.349,16.3833,16.0405,16.1091,217646.0],["2003-06-30",16.1159,16.6917,15.9446,16.0405,1444458.0],["2003-07-01",16.0405,16.1228,15.5675,16.0817,607204.0],["2003-07-02",16.4518,17.4389,16.4381,17.4321,677372.0],["2003-07-03",17.2607,17.2607,17.0688,17.1442,155247.0],["2003-07-07",17.2127,17.72,17.2059,17.6446,242330.0],["2003-07-08",17.5418,18.3712,17.5006,18.3712,418126.0],["2003-07-09",18.5083,19.0841,18.5083,18.9196,950526.0],["2003-07-10",18.5083,18.5083,18.097,18.1039,229800.0],["2003-07-11",18.1107,18.5768,18.0901,18.5631,287313.0],["2003-07-14",18.5837,19.1252,18.5837,18.9539,357606.0],["2003-07-15",19.0567,19.3446,18.9402,19.0224,399206.0],["2003-07-16",19.0224,19.2281,18.7825,18.7825,302349.0],["2003-07-17",19.7079,20.222,19.3652,19.468,1010043.0],["2003-07-18",19.468,19.7422,19.1595,19.1595,536033.0],["2003-07-21",19.0224,19.0567,18.097,18.7756,723608.0],["2003-07-22",18.3369,18.8305,18.2684,18.5152,718846.0],["2003-07-23",18.6454,19.3652,18.6454,19.0567,622616.0],["2003-07-24",19.1252,19.4337,18.8853,18.8853,242456.0],["2003-07-25",18.851,19.7765,18.851,19.6805,458849.0],["2003-07-28",19.5365,19.5434,19.1938,19.324,296585.0],["2003-07-29",19.2281,19.5023,19.1938,19.3994,589411.0],["2003-07-30",19.5023,19.5023,19.3583,19.3789,347332.0],["2003-07-31",19.4337,19.4337,18.7482,18.7825,370387.0],["2003-08-01",18.851,19.5365,18.7139,19.5023,458097.0],["2003-08-04",19.3994,19.3994,18.7825,18.9059,269646.0],["2003-08-05",18.9127,19.3583,18.899,18.9196,330040.0],["2003-08-06",18.9196,18.9264,18.4466,18.5768,196596.0],["2003-08-07",18.4535,18.7414,18.4535,18.5426,406599.0],["2003-08-08",18.5426,18.5494,18.3026,18.4123,249096.0],["2003-08-11",18.4603,18.474,18.097,18.3712,462482.0],["2003-08-12",18.5083,18.6111,18.4397,18.5426,521499.0],["2003-08-13",18.5494,19.091,18.4672,18.9676,458723.0],["2003-08-14",19.0224,19.2966,18.9539,19.2692,229299.0],["2003-08-15",19.1938,19.2281,19.0498,19.1938,55508.0],["2003-08-18",19.1938,19.4337,19.1252,19.3309,335303.0],["2003-08-19",19.2281,19.5434,19.0293,19.4337,291573.0],["2003-08-20",19.3652,19.7696,19.0567,19.5708,243082.0],["2003-08-21",19.5365,20.3865,19.5365,19.845,378155.0],["2003-08-22",19.845,20.1535,19.6119,19.6736,294956.0],["2003-08-25",19.6394,19.6531,19.2898,19.3994,284431.0],["2003-08-26",19.2281,19.6942,19.1869,19.4406,125927.0],["2003-08-27",19.468,19.7765,19.2623,19.564,169030.0],["2003-08-28",19.4954,20.0506,19.42,19.9204,182437.0],["2003-08-29",19.9821,20.2906,19.7902,20.2906,146100.0],["2003-09-02",20.1878,20.2494,19.8107,20.1192,374898.0],["2003-09-03",19.9821,20.3591,19.8861,20.0027,230176.0],["2003-09-04",19.9821,19.9821,19.4954,19.6051,338059.0],["2003-09-05",19.6599,19.6736,19.4063,19.42,240200.0],["2003-09-08",19.5571,19.8793,19.468,19.8793,217897.0],["2003-09-09",19.7422,20.0506,19.7422,19.9478,223034.0],["2003-09-10",19.8107,19.9478,19.3789,19.4611,256113.0],["2003-09-11",19.4131,19.6394,19.2006,19.6394,193463.0],["2003-09-12",19.6325,19.8107,19.5845,19.6736,152114.0],["2003-09-15",19.6805,19.7696,19.5365,19.6051,221781.0],["2003-09-16",19.5297,19.5297,18.9196,19.1595,656071.0],["2003-09-17",19.1458,19.1595,18.9539,18.9881,517489.0],["2003-09-18",18.9881,19.1869,18.9402,19.1252,557961.0],["2003-09-19",19.1252,19.2623,19.1184,19.2418,251728.0],["2003-09-22",19.1252,19.1595,18.9881,19.1184,215140.0],["2003-09-23",19.0567,19.2418,19.0361,19.2212,379659.0],["2003-09-24",19.1527,19.2144,19.0567,19.0978,430030.0],["2003-09-25",19.0841,19.1252,18.8099,18.8099,170408.0],["2003-09-26",18.8099,18.8099,18.3026,18.3026,328662.0],["2003-09-29",18.3301,18.4397,18.2067,18.2478,159382.0],["2003-09-30",18.2135,18.2821,17.9462,18.097,448449.0],["2003-10-01",18.6454,18.8168,18.5083,18.7825,660456.0],["2003-10-02",18.8373,19.0704,18.8168,19.0635,461229.0],["2003-10-03",19.1732,19.3309,19.1732,19.2006,241704.0],["2003-10-06",19.2623,19.468,19.1801,19.4269,284932.0],["2003-10-07",19.2898,19.4954,19.2623,19.4611,309240.0],["2003-10-08",19.4611,19.6256,19.4406,19.5777,329288.0],["2003-10-09",19.6051,19.941,19.5845,19.7353,457972.0],["2003-10-10",19.8382,19.8793,19.7216,19.7216,154495.0],["2003-10-13",19.7422,19.9478,19.6599,19.7559,151112.0],["2003-10-14",19.7422,19.9135,19.6942,19.8039,119912.0],["2003-10-15",19.8656,19.8793,19.4886,19.6736,351717.0],["2003-10-16",20.1535,20.222,19.5365,19.8382,628630.0],["2003-10-17",19.845,19.8793,19.3994,19.5023,443938.0],["2003-10-20",19.468,19.468,19.2006,19.2486,940752.0],["2003-10-21",19.3309,19.3652,19.2692,19.3652,451080.0],["2003-10-22",18.6797,18.7139,18.4055,18.4466,638028.0],["2003-10-23",18.3712,18.4946,18.1244,18.4809,899028.0],["2003-10-24",18.4329,18.522,18.2684,18.4055,711203.0],["2003-10-27",18.3026,18.4055,18.2889,18.2958,720224.0],["2003-10-28",18.3026,18.6454,18.3026,18.5768,494684.0],["2003-10-29",18.5768,18.6454,18.4055,18.6043,545807.0],["2003-10-30",18.6591,18.6934,18.2684,18.474,1013928.0],["2003-10-31",18.8168,19.2898,18.7825,19.043,4754007.0],["2003-11-03",19.0567,19.3514,19.0224,19.0361,615850.0],["2003-11-04",19.0019,19.1252,18.7962,18.8579,549315.0],["2003-11-05",18.8236,19.1732,18.7139,19.1732,582520.0],["2003-11-06",19.0018,19.0841,18.851,18.8853,422010.0],["2003-11-07",19.0224,19.1252,18.9333,19.0567,520120.0],["2003-11-10",19.0567,19.1458,19.0224,19.091,359987.0],["2003-11-11",19.091,19.091,18.851,18.851,309616.0],["2003-11-12",18.851,19.1252,18.851,19.1115,385423.0],["2003-11-13",19.1115,19.3652,19.0841,19.3515,480400.0],["2003-11-14",19.3309,19.3789,19.1458,19.3377,581893.0],["2003-11-17",19.3377,19.372,19.1938,19.3652,625874.0],["2003-11-18",19.468,19.5708,18.7688,18.8579,680880.0],["2003-11-19",18.8579,19.5365,18.8579,19.5365,726364.0],["2003-11-20",19.5228,19.5228,19.324,19.3446,375148.0],["2003-11-21",19.4337,19.4885,19.3172,19.42,236191.0],["2003-11-24",19.42,19.6394,19.42,19.6256,503831.0],["2003-11-25",19.845,20.3249,19.7627,20.27,814951.0],["2003-11-26",20.2906,20.4277,20.2357,20.414,588158.0],["2003-11-28",20.3934,20.6676,20.3797,20.5511,267265.0],["2003-12-01",20.6882,21.1749,20.6882,20.9144,879731.0],["2003-12-02",21.0309,21.1063,20.7704,20.8458,589411.0],["2003-12-03",20.9212,20.9281,20.2769,20.4825,421760.0],["2003-12-04",20.4825,20.5648,20.2426,20.3865,275660.0],["2003-12-05",20.3934,20.3934,20.0918,20.2083,241704.0],["2003-12-08",20.2083,20.366,20.1535,20.2563,354348.0],["2003-12-09",20.4277,20.5648,19.9547,20.0507,384045.0],["2003-12-10",19.7765,19.8587,19.4337,19.6051,289318.0],["2003-12-11",19.6051,19.9067,19.5365,19.7902,418377.0],["2003-12-12",19.8793,19.9478,19.7422,19.9478,220653.0],["2003-12-15",19.9821,20.1329,19.3994,19.3994,413490.0],["2003-12-16",19.3652,19.6325,19.091,19.2829,571744.0],["2003-12-17",19.2623,19.3103,19.1664,19.1938,188827.0],["2003-12-18",19.1938,19.3309,18.7139,18.7139,649430.0],["2003-12-19",18.851,18.8785,18.6043,18.7482,710952.0],["2003-12-22",18.851,19.0224,18.7139,19.0019,747039.0],["2003-12-23",19.0087,19.0567,18.7619,18.8853,217897.0],["2003-12-24",18.9539,18.9539,18.8168,18.8168,133695.0],["2003-12-26",18.8853,18.9402,18.8168,18.8648,101618.0],["2003-12-29",18.8647,19.0361,18.851,18.9196,750046.0],["2003-12-30",18.9881,19.043,18.9196,18.947,337684.0],["2003-12-31",18.9676,19.1184,18.8305,18.9744,301221.0],["2004-01-02",19.0019,19.2692,18.9676,19.1938,258118.0],["2004-01-05",19.276,19.324,19.1252,19.2212,414117.0],["2004-01-06",19.1252,19.3309,18.9333,19.2966,468873.0],["2004-01-07",19.2623,19.2966,18.9196,18.9196,411611.0],["2004-01-08",18.9539,18.9881,18.7002,18.7962,1003152.0],["2004-01-09",18.7962,19.0841,18.7825,19.0498,304980.0],["2004-01-12",18.9813,19.1595,18.7414,18.9059,632139.0],["2004-01-13",18.851,18.851,18.4535,18.6797,552448.0],["2004-01-14",18.6111,18.8099,18.5906,18.7139,290320.0],["2004-01-15",18.7825,18.7825,18.5083,18.5563,287438.0],["2004-01-16",18.6797,18.9539,18.6454,18.8168,803549.0],["2004-01-20",18.851,18.851,18.2478,18.4535,474135.0],["2004-01-21",18.4535,18.6797,18.4535,18.5768,618857.0],["2004-01-22",18.6111,19.0224,18.6111,18.995,297462.0],["2004-01-23",19.1664,19.2281,18.6934,18.8031,396825.0],["2004-01-26",18.9402,18.9402,18.6591,18.8648,254860.0],["2004-01-27",18.8168,18.9059,18.3643,18.4809,331920.0],["2004-01-28",18.5426,18.6728,18.2821,18.6454,300469.0],["2004-01-29",19.6051,20.9761,19.3994,20.9761,1756581.0],["2004-01-30",20.9761,21.922,20.4894,21.7987,1184336.0],["2004-02-02",21.9015,21.9015,21.1132,21.4628,2961967.0],["2004-02-03",21.4628,21.9358,21.1954,21.8466,1443456.0],["2004-02-04",21.7644,21.7644,21.3737,21.3874,563975.0],["2004-02-05",21.2503,21.4765,21.2503,21.3805,367630.0],["2004-02-06",20.5648,20.7704,20.2837,20.6813,1055778.0],["2004-02-09",20.7361,20.8253,20.4482,20.5716,368507.0],["2004-02-10",20.5785,20.6265,20.222,20.3591,446444.0],["2004-02-11",20.3934,20.6676,20.3111,20.5648,648428.0],["2004-02-12",20.5305,20.5305,20.2152,20.2906,491427.0],["2004-02-13",20.3591,20.414,20.222,20.2426,252855.0],["2004-02-17",20.2906,20.5305,20.222,20.2837,321269.0],["2004-02-18",20.3523,20.3728,20.0164,20.0164,356479.0],["2004-02-19",20.5305,20.5716,20.1535,20.2426,833245.0],["2004-02-20",20.3591,20.4414,19.9752,20.0507,246966.0],["2004-02-23",20.0506,20.0849,19.6051,19.6051,247718.0],["2004-02-24",19.5708,20.1672,19.4337,20.1192,723608.0],["2004-02-25",20.1192,20.3934,20.0301,20.0301,1251998.0],["2004-02-26",20.0369,20.2974,19.9136,20.2426,445567.0],["2004-02-27",20.2426,20.5716,20.222,20.5305,639531.0],["2004-03-01",20.5305,21.0241,20.4962,20.8732,555455.0],["2004-03-02",20.7362,21.0789,20.7362,20.7841,301347.0],["2004-03-03",20.7361,20.9624,20.6265,20.887,281925.0],["2004-03-04",20.887,21.072,20.887,20.9624,412237.0],["2004-03-05",20.9418,21.12,20.6607,20.7019,215140.0],["2004-03-08",20.6333,20.9966,20.6333,20.9144,956666.0],["2004-03-09",20.9144,21.2297,20.9144,21.2091,503831.0],["2004-03-10",21.1474,21.3737,21.0789,21.2845,732754.0],["2004-03-11",21.216,21.2366,20.5716,20.6128,357481.0],["2004-03-12",20.6059,21.2366,20.6059,21.216,359360.0],["2004-03-15",21.2503,21.2845,21.0789,21.168,588409.0],["2004-03-16",21.168,21.3394,21.12,21.3394,640910.0],["2004-03-17",21.2023,21.4902,21.2023,21.4491,423890.0],["2004-03-18",21.2777,21.5999,21.2503,21.5999,541797.0],["2004-03-19",21.5656,21.9906,21.5245,21.9837,571869.0],["2004-03-22",21.9837,22.0043,21.7644,21.8604,456719.0],["2004-03-23",22.0317,22.2785,21.9083,21.9152,422512.0],["2004-03-24",21.97,22.0386,21.8741,22.0043,418001.0],["2004-03-25",21.9358,22.4156,21.9152,22.0454,923962.0],["2004-03-26",22.1414,22.5596,22.0386,22.5253,332546.0],["2004-03-29",22.5253,22.7035,22.4636,22.6624,184191.0],["2004-03-30",22.6692,22.9503,22.5253,22.8063,344951.0],["2004-03-31",22.8063,22.9983,22.5458,22.9983,494935.0],["2004-04-01",22.9983,23.2245,22.6555,22.8543,294079.0],["2004-04-02",23.3067,23.3753,22.9914,23.1011,342570.0],["2004-04-05",23.1011,23.3067,23.0805,23.2725,239574.0],["2004-04-06",23.341,23.341,23.0394,23.0668,290571.0],["2004-04-07",22.9983,23.4301,22.964,23.4301,436921.0],["2004-04-08",23.4987,23.6152,23.3067,23.4438,301347.0],["2004-04-12",23.3753,23.4438,23.1491,23.1765,145223.0],["2004-04-13",23.3067,23.4438,23.1011,23.1079,237444.0],["2004-04-14",22.9709,23.293,22.7241,23.2176,280296.0],["2004-04-15",23.2793,23.4575,23.1011,23.4438,266889.0],["2004-04-16",23.2382,23.245,22.8749,22.8749,324778.0],["2004-04-19",22.5527,23.1834,22.5527,22.7721,285433.0],["2004-04-20",22.8269,23.3753,22.4499,22.6692,279670.0],["2004-04-21",22.7241,23.0325,22.5047,22.9503,298339.0],["2004-04-22",24.6777,26.1173,24.2664,25.514,2867616.0],["2004-04-23",25.8431,25.9802,25.466,25.658,985359.0],["2004-04-26",25.4866,25.658,24.9382,24.9862,703058.0],["2004-04-27",25.1233,25.5072,24.7874,25.0205,226668.0],["2004-04-28",25.0205,25.3632,24.6777,25.0547,441307.0],["2004-04-29",24.5063,24.5749,23.7866,24.1156,1058910.0],["2004-04-30",23.9922,23.9922,23.5809,23.8346,619859.0],["2004-05-03",23.7523,24.1362,23.6701,23.8963,523503.0],["2004-05-04",23.9648,24.4721,23.8826,24.2596,1105773.0],["2004-05-05",24.3967,24.3967,23.9168,24.191,419003.0],["2004-05-06",24.191,24.191,23.9237,24.0608,541923.0],["2004-05-07",24.0676,24.6709,24.0608,24.3898,763954.0],["2004-05-10",24.3898,24.3898,23.5809,23.862,657574.0],["2004-05-11",23.862,24.335,23.862,24.1979,436295.0],["2004-05-12",24.3693,24.6366,23.9237,24.3487,549190.0],["2004-05-13",24.2664,24.6709,24.2664,24.5749,467745.0],["2004-05-14",24.4378,24.6777,24.3487,24.5749,435543.0],["2004-05-17",24.5818,24.5818,24.0814,24.2322,544804.0],["2004-05-18",24.1636,24.6435,24.1636,24.5886,240952.0],["2004-05-19",24.6366,24.8491,23.9922,24.2184,690904.0],["2004-05-20",24.1293,24.6503,24.0882,24.3076,507966.0],["2004-05-21",24.239,24.6229,24.239,24.6229,206244.0],["2004-05-24",24.6229,24.76,24.4309,24.6777,350715.0],["2004-05-25",24.6092,25.4112,24.4584,25.4112,723858.0],["2004-05-26",25.4112,25.5346,25.233,25.2947,773602.0],["2004-05-27",25.3975,25.4386,25.0205,25.2604,263255.0],["2004-05-28",25.2947,25.4523,25.1233,25.3701,341192.0],["2004-06-01",25.4318,25.9596,25.3701,25.9253,962429.0],["2004-06-02",26.5628,26.9947,26.0967,26.8713,1533046.0],["2004-06-03",26.9741,26.9741,26.5286,26.837,559590.0],["2004-06-04",27.077,27.1455,26.6177,26.9947,569363.0],["2004-06-07",26.9056,27.077,26.8713,26.9947,785130.0],["2004-06-08",26.9947,27.3854,26.9124,27.2826,792523.0],["2004-06-09",27.1112,27.2483,26.9261,26.9467,360112.0],["2004-06-10",27.0427,27.1181,26.8507,27.0084,496063.0],["2004-06-14",26.837,27.0015,26.7342,26.9467,487668.0],["2004-06-15",27.0084,27.1455,26.7342,26.9261,483282.0],["2004-06-16",27.0221,27.0427,26.5217,26.7342,383293.0],["2004-06-17",26.7342,27.358,26.5423,27.2072,368507.0],["2004-06-18",27.2483,27.31,27.0084,27.31,716591.0],["2004-06-21",27.31,27.31,26.9124,26.9467,246966.0],["2004-06-22",27.0427,27.4128,26.9124,27.2963,572245.0],["2004-06-23",26.6657,27.4197,26.5971,27.3374,640408.0],["2004-06-24",28.1052,28.7496,28.0092,28.2149,2513267.0],["2004-06-25",28.2149,28.5987,28.0024,28.208,1663232.0],["2004-06-28",28.3794,28.5028,28.0778,28.2286,731000.0],["2004-06-29",28.1189,28.7633,28.1189,28.6399,531648.0],["2004-06-30",28.1052,28.9621,27.7145,28.9621,9045156.0],["2004-07-01",28.6879,28.9483,28.3177,28.7907,2073464.0],["2004-07-02",28.7907,28.7907,28.1737,28.3314,517489.0],["2004-07-06",28.4479,28.4822,28.0229,28.112,811693.0],["2004-07-07",28.112,28.2354,27.5294,27.6939,733757.0],["2004-07-08",27.7624,27.7967,27.5157,27.6665,628505.0],["2004-07-09",27.6253,27.9681,27.3511,27.5774,436671.0],["2004-07-12",26.7342,26.7822,26.1173,26.7342,1399726.0],["2004-07-13",26.5628,26.9193,26.5148,26.8782,700176.0],["2004-07-14",26.7685,26.9536,26.5286,26.8507,742778.0],["2004-07-15",27.0769,27.1112,26.6931,26.8713,766836.0],["2004-07-16",26.9261,27.0084,26.6245,26.6999,380160.0],["2004-07-19",26.556,26.556,25.2261,26.0144,1742171.0],["2004-07-20",25.9116,26.2886,25.8773,26.179,965311.0],["2004-07-21",26.179,26.7068,25.7402,25.8842,638028.0],["2004-07-22",26.3915,26.4463,24.8491,25.4181,1805698.0],["2004-07-23",25.4318,25.8568,25.2741,25.7402,978092.0],["2004-07-26",25.7402,26.0007,25.6237,25.6717,740022.0],["2004-07-27",25.8088,27.5911,25.6374,27.1524,1545826.0],["2004-07-28",27.1455,27.1524,26.412,26.8439,1043624.0],["2004-07-29",26.8713,27.4403,26.8713,27.0769,568486.0],["2004-07-30",26.9056,27.31,26.7822,27.2209,429779.0],["2004-08-02",25.8773,26.7342,25.706,26.6794,865572.0],["2004-08-03",26.508,26.6451,26.0487,26.3092,480526.0],["2004-08-04",26.2544,26.3366,25.5346,26.1378,695415.0],["2004-08-05",26.1378,26.1378,25.1713,25.3358,920078.0],["2004-08-06",25.2261,25.233,24.5543,24.7531,656196.0],["2004-08-09",24.6777,25.0205,24.4652,24.4926,538164.0],["2004-08-10",24.664,25.0273,24.5269,24.8491,528014.0],["2004-08-11",24.712,25.1987,24.2801,25.0136,295583.0],["2004-08-12",24.9177,24.9314,24.4858,24.6914,259872.0],["2004-08-13",24.6777,25.3906,24.6572,24.76,458473.0],["2004-08-16",24.808,25.089,24.4378,25.0547,441683.0],["2004-08-17",25.4318,25.4318,25.1233,25.2398,523879.0],["2004-08-18",25.2467,25.562,24.8491,25.5346,310493.0],["2004-08-19",25.4318,25.6306,24.9176,25.0822,294831.0],["2004-08-20",25.1233,25.4455,25.0753,25.3084,326281.0],["2004-08-23",25.3152,25.5894,25.1507,25.2604,271525.0],["2004-08-24",25.2604,25.4318,25.0273,25.3632,295833.0],["2004-08-25",25.2261,25.9939,25.2056,25.9459,307862.0],["2004-08-26",25.8842,26.0624,25.7677,25.8705,301096.0],["2004-08-27",25.8431,26.1173,25.6991,25.8294,332170.0],["2004-08-30",25.7951,25.939,25.6374,25.7745,226167.0],["2004-08-31",25.706,26.2544,25.6854,26.1858,359110.0],["2004-09-01",25.8431,26.7616,25.8431,26.7136,769342.0],["2004-09-02",26.885,27.3443,26.885,27.3032,555330.0],["2004-09-03",26.7342,26.9878,26.6657,26.6931,679251.0],["2004-09-07",26.7342,27.2552,26.6999,26.8576,397577.0],["2004-09-08",26.8576,27.2483,26.8576,27.0632,194340.0],["2004-09-09",27.0632,27.1729,26.5834,26.7685,481152.0],["2004-09-10",26.8027,27.1592,26.5285,27.1592,286561.0],["2004-09-13",27.1592,27.8241,27.1592,27.3374,464362.0],["2004-09-14",27.2003,27.5568,27.0838,27.2072,276788.0],["2004-09-15",27.0358,27.0907,26.5903,26.9741,316257.0],["2004-09-16",26.9399,27.4334,26.9399,27.2209,206244.0],["2004-09-17",27.1661,27.4677,27.1318,27.4197,308489.0],["2004-09-20",27.2483,27.7556,27.2072,27.5362,517489.0],["2004-09-21",27.6939,28.2628,27.6939,28.0778,472381.0],["2004-09-22",28.0024,28.0024,27.2894,27.3306,241829.0],["2004-09-23",27.3306,27.3306,27.0632,27.2689,227294.0],["2004-09-24",27.214,27.9338,27.214,27.6253,265636.0],["2004-09-27",27.3169,27.5499,26.8028,27.5225,520622.0],["2004-09-28",27.5568,27.7624,27.5568,27.7282,258369.0],["2004-09-29",27.7487,28.1052,27.6596,28.1052,387052.0],["2004-09-30",27.8653,28.1737,27.7624,27.8036,325028.0],["2004-10-01",28.0983,28.4548,27.927,28.4068,320643.0],["2004-10-04",28.6879,28.7221,28.4616,28.4616,392565.0],["2004-10-05",28.4891,28.7907,28.4822,28.7838,374647.0],["2004-10-06",28.7153,28.7221,28.3999,28.7221,194842.0],["2004-10-07",28.6193,28.7838,28.2286,28.4205,282050.0],["2004-10-08",28.3794,28.6604,27.8653,27.8995,330667.0],["2004-10-11",27.8927,28.2697,27.7967,27.9887,567484.0],["2004-10-12",27.9887,28.1052,27.7487,27.8927,433037.0],["2004-10-13",28.6879,29.0306,28.2491,28.8592,1635666.0],["2004-10-14",29.0991,29.531,28.962,29.3939,1073445.0],["2004-10-15",29.5104,29.8189,29.4419,29.6475,852667.0],["2004-10-18",29.8875,30.6141,29.8121,30.4084,1376170.0],["2004-10-19",30.573,30.7855,29.5173,29.6407,732629.0],["2004-10-20",30.1617,30.6758,29.9903,30.0931,813949.0],["2004-10-21",28.6262,28.6262,25.5414,28.2423,6374136.0],["2004-10-22",27.6939,28.5028,27.2346,27.8584,1105397.0],["2004-10-25",27.454,28.3657,27.454,28.2766,452458.0],["2004-10-26",28.2766,28.7633,27.9681,28.633,589035.0],["2004-10-27",28.7221,29.4762,28.7221,29.0854,883490.0],["2004-10-28",28.9278,29.1471,28.6879,29.1197,502453.0],["2004-10-29",29.202,29.5516,28.5028,28.9826,821467.0],["2004-11-01",28.1052,28.4548,27.783,28.2012,2015701.0],["2004-11-02",28.1052,28.5165,28.0778,28.4479,1058534.0],["2004-11-03",28.5508,28.7907,28.5508,28.7907,717468.0],["2004-11-04",28.7084,28.8592,28.4616,28.8318,772600.0],["2004-11-05",28.7907,28.8318,28.6056,28.729,678124.0],["2004-11-08",28.4479,28.7907,28.3999,28.7907,694287.0],["2004-11-09",28.8455,28.9963,28.537,28.7838,528014.0],["2004-11-10",28.7221,28.8044,28.2423,28.7427,624621.0],["2004-11-11",28.7907,29.2911,28.777,29.2774,1091864.0],["2004-11-12",29.3391,29.7366,29.2088,29.4762,568862.0],["2004-11-15",29.3048,29.8669,29.3048,29.6407,1165666.0],["2004-11-16",29.5447,29.5721,29.3117,29.4145,473008.0],["2004-11-17",29.4419,29.8121,29.4076,29.5516,723608.0],["2004-11-18",29.5173,29.8532,29.202,29.8052,400835.0],["2004-11-19",29.7367,29.7778,29.5516,29.7161,691907.0],["2004-11-22",29.7161,29.723,29.4008,29.4488,701931.0],["2004-11-23",29.3391,29.5584,29.0717,29.5104,555956.0],["2004-11-24",29.4967,29.7229,29.4762,29.6407,392565.0],["2004-11-26",29.6133,29.6407,29.3939,29.4282,101242.0],["2004-11-29",29.4625,29.5036,28.9346,29.4693,502704.0],["2004-11-30",29.4762,29.5721,29.1814,29.4076,610838.0],["2004-12-01",29.4076,30.148,29.4076,30.0588,391187.0],["2004-12-02",30.0588,30.2371,29.9217,30.1959,403717.0],["2004-12-03",30.2302,30.4016,29.7778,29.9354,336055.0],["2004-12-06",29.9423,30.1685,29.2842,30.004,270147.0],["2004-12-07",30.1754,30.6415,29.7504,29.7709,415620.0],["2004-12-08",29.7846,30.1617,29.4967,30.1,383919.0],["2004-12-09",30.1068,30.3056,29.8121,30.2165,394946.0],["2004-12-10",30.3125,30.4701,30.1891,30.4153,439678.0],["2004-12-13",30.4496,31.5326,30.4153,31.3613,803925.0],["2004-12-14",31.2242,31.8754,31.1351,31.8754,519118.0],["2004-12-15",31.8068,32.0125,31.2859,31.4641,494684.0],["2004-12-16",31.8754,32.554,31.4298,31.4435,811443.0],["2004-12-17",31.327,32.5609,31.1899,32.4169,783752.0],["2004-12-20",32.4169,32.9516,32.2798,32.6637,605074.0],["2004-12-21",32.6637,33.0065,32.5266,32.5609,428275.0],["2004-12-22",32.4923,32.8145,32.4101,32.7665,328787.0],["2004-12-23",32.8351,33.0133,32.5883,32.8351,425143.0],["2004-12-27",32.8351,32.8351,32.2113,32.2319,383293.0],["2004-12-28",32.2319,33.1161,32.1633,33.027,383543.0],["2004-12-29",32.9722,33.2738,32.7665,33.2601,217396.0],["2004-12-30",33.1915,33.1984,32.1564,32.7871,523128.0],["2004-12-31",32.7871,32.8488,32.5198,32.5472,191333.0],["2005-01-03",30.6758,32.3895,30.6141,31.9851,1189348.0],["2005-01-04",32.0468,32.369,31.7589,31.7931,971827.0],["2005-01-05",31.4984,31.8068,31.2585,31.6766,429528.0],["2005-01-06",31.5669,31.9782,31.4915,31.8137,482029.0],["2005-01-07",31.7589,32.0468,31.5326,31.8205,286185.0],["2005-01-10",31.4984,31.7657,31.4298,31.6012,494058.0],["2005-01-11",30.8472,31.0254,30.0931,30.5935,1391081.0],["2005-01-12",30.5524,30.5524,29.7367,30.3947,687145.0],["2005-01-13",30.3673,30.4359,30.1411,30.1617,385047.0],["2005-01-14",30.2302,30.333,30.0246,30.1891,593797.0],["2005-01-18",30.1891,31.0665,30.0863,31.0665,921206.0],["2005-01-19",31.0665,31.0665,30.5592,30.7786,391312.0],["2005-01-20",30.7786,30.9705,30.4564,30.8129,413239.0],["2005-01-21",30.8472,31.0734,30.6004,30.6758,504207.0],["2005-01-24",30.7032,30.758,29.9971,30.0794,381163.0],["2005-01-25",30.2508,30.4359,29.106,29.8875,799539.0],["2005-01-26",29.9903,30.3673,29.7709,30.1205,648678.0],["2005-01-27",29.9834,30.1274,29.6818,29.9629,540920.0],["2005-01-28",29.9971,30.0246,29.5447,29.8326,497942.0],["2005-01-31",29.9012,30.0246,29.5653,29.7641,712706.0],["2005-02-01",29.4762,29.7161,29.202,29.3459,953157.0],["2005-02-02",29.2431,29.4625,28.9278,28.9621,799915.0],["2005-02-03",28.9621,29.0306,27.6185,28.7564,2620900.0],["2005-02-04",28.6673,29.1334,28.3451,29.106,664717.0],["2005-02-07",29.0375,29.2705,28.9278,29.1266,644669.0],["2005-02-08",29.0786,29.2911,28.9963,29.0649,784503.0],["2005-02-09",29.0649,29.0923,28.1052,28.1532,580766.0],["2005-02-10",28.16,28.304,26.7548,27.4197,2317173.0],["2005-02-11",27.4197,28.5096,27.358,28.4548,1269164.0],["2005-02-14",28.2834,28.3657,27.9749,28.0778,888753.0],["2005-02-15",27.9886,28.0092,27.6048,27.639,880608.0],["2005-02-16",27.6322,27.6391,26.837,27.3169,1959441.0],["2005-02-17",27.4882,27.6528,27.214,27.5568,785756.0],["2005-02-18",27.3511,27.4882,26.7342,26.933,669729.0],["2005-02-22",26.8644,26.8644,26.2749,26.6519,683386.0],["2005-02-23",26.6177,26.8507,26.3161,26.3777,718094.0],["2005-02-24",26.2544,26.5697,25.8019,26.3915,985359.0],["2005-02-25",26.3915,27.0495,26.3915,27.0427,1057783.0],["2005-02-28",26.3915,27.1866,26.3915,27.0427,1400228.0],["2005-03-01",27.0427,27.1729,26.7273,27.0769,1386069.0],["2005-03-02",27.0838,27.1661,26.885,27.0632,536159.0],["2005-03-03",27.1455,27.1455,26.604,26.6862,554954.0],["2005-03-04",26.7685,26.7685,26.2201,26.2406,1093744.0],["2005-03-07",26.3092,26.4806,26.0487,26.131,889755.0],["2005-03-08",26.083,26.1173,25.6991,25.9048,962179.0],["2005-03-09",25.8431,26.1447,25.7745,25.9322,462232.0],["2005-03-10",25.9322,26.3366,25.9322,26.2955,1174813.0],["2005-03-11",26.2955,26.7342,26.083,26.7068,1412883.0],["2005-03-14",26.7068,27.0907,26.7068,27.0153,704437.0],["2005-03-15",27.077,27.4745,26.8987,27.3717,1406117.0],["2005-03-16",27.2826,27.2894,26.9467,27.029,693160.0],["2005-03-17",26.9878,27.4951,26.8781,27.4608,822845.0],["2005-03-18",27.3511,27.6048,27.0769,27.3032,1256634.0],["2005-03-21",27.3854,27.6939,27.2346,27.4197,445442.0],["2005-03-22",27.4197,27.9407,27.2483,27.4197,772725.0],["2005-03-23",27.4882,27.831,27.3237,27.5911,634519.0],["2005-03-24",27.6116,28.0709,27.5568,27.8241,733632.0],["2005-03-28",27.9407,27.9681,27.7624,27.8995,686393.0],["2005-03-29",27.8995,28.1052,27.4471,27.5705,713082.0],["2005-03-30",27.5225,27.8241,27.3649,27.735,350589.0],["2005-03-31",28.1052,28.2766,27.687,27.6939,824098.0],["2005-04-01",28.4137,29.0649,28.0641,28.2286,1479167.0],["2005-04-04",28.2286,28.2286,27.7007,28.0229,604071.0],["2005-04-05",27.9544,28.2012,27.7556,27.783,442309.0],["2005-04-06",27.7899,27.9338,27.5979,27.7762,649806.0],["2005-04-07",27.7693,27.8378,27.3306,27.3854,703058.0],["2005-04-08",27.3854,27.4197,27.0701,27.1318,378531.0],["2005-04-11",27.214,27.214,26.46,26.6657,691155.0],["2005-04-12",26.6314,26.6314,26.179,26.5354,1199873.0],["2005-04-13",26.5491,26.5491,26.1584,26.3983,671483.0],["2005-04-14",26.46,26.6519,26.2406,26.3915,488921.0],["2005-04-15",26.0487,26.131,25.5894,25.6237,1177444.0],["2005-04-18",25.6923,25.706,25.3015,25.5894,1002651.0],["2005-04-19",25.7608,26.5971,25.6785,26.5971,1321163.0],["2005-04-20",26.6451,26.7685,25.987,26.0624,1157020.0],["2005-04-21",27.4197,29.2979,27.2209,29.1129,3273713.0],["2005-04-22",29.1129,30.2988,28.9621,29.3322,1656591.0],["2005-04-25",29.4076,29.4693,28.9758,29.0786,888628.0],["2005-04-26",29.0923,29.0992,27.9338,27.9338,1349606.0],["2005-04-27",27.9338,28.1326,27.7213,27.879,1688919.0],["2005-04-28",27.8995,27.8995,27.3169,27.7145,1142360.0],["2005-04-29",27.8653,27.9338,27.4197,27.6939,807684.0],["2005-05-02",27.6939,27.831,27.2483,27.262,815954.0],["2005-05-03",27.262,27.5225,26.8302,27.0701,1059412.0],["2005-05-04",27.1112,27.2278,26.8028,27.0015,981600.0],["2005-05-05",26.9741,27.0427,26.412,26.604,1478289.0],["2005-05-06",26.6657,26.7411,26.5149,26.6451,459099.0],["2005-05-09",26.6794,26.7479,26.4326,26.7342,623618.0],["2005-05-10",26.6999,26.6999,25.7951,25.8499,1079460.0],["2005-05-11",25.8499,25.8568,23.9922,24.2116,4145801.0],["2005-05-12",24.2664,24.6777,23.7112,24.287,3189136.0],["2005-05-13",24.4309,24.6846,24.0951,24.6434,1586173.0],["2005-05-16",25.0205,25.3975,24.7257,25.3632,2843809.0],["2005-05-17",25.3975,25.4249,24.9793,25.0273,1901678.0],["2005-05-18",25.0342,25.5757,24.335,25.466,2530559.0],["2005-05-19",25.5277,26.1858,25.3769,26.1035,1382686.0],["2005-05-20",26.1036,26.1104,25.8294,26.0144,697295.0],["2005-05-23",26.1652,26.5491,25.9596,26.46,1056655.0],["2005-05-24",26.5286,26.6725,26.364,26.4189,1173560.0],["2005-05-25",26.3915,26.3915,25.9322,25.9459,1323043.0],["2005-05-26",26.0487,26.0693,25.5415,25.7265,1152259.0],["2005-05-27",25.6168,25.9322,25.3015,25.8499,643791.0],["2005-05-31",25.8568,26.0281,25.4866,25.8568,1851182.0],["2005-06-01",25.8019,25.8636,25.3975,25.7745,1108028.0],["2005-06-02",25.7677,25.8362,25.4592,25.658,995884.0],["2005-06-03",25.7471,25.7677,25.3221,25.3632,1408372.0],["2005-06-06",25.4318,25.9185,25.2604,25.6786,771222.0],["2005-06-07",25.6785,25.8979,25.466,25.61,680254.0],["2005-06-08",23.5124,24.6229,22.6281,24.4104,6640524.0],["2005-06-09",24.4172,25.3838,24.4104,25.1576,2387717.0],["2005-06-10",25.2947,25.5003,25.0616,25.2947,929225.0],["2005-06-13",25.3289,25.5346,25.1576,25.3358,906921.0],["2005-06-14",25.3769,25.466,24.6846,25.089,1436565.0],["2005-06-15",25.2467,25.3906,24.9999,25.2535,1182581.0],["2005-06-16",25.3975,26.885,25.3358,26.7342,2044270.0],["2005-06-17",27.0015,27.0015,26.5971,26.8096,1473403.0],["2005-06-20",26.6999,26.981,26.4669,26.7342,1139979.0],["2005-06-21",26.837,26.9193,26.6177,26.8028,621112.0],["2005-06-22",26.9056,27.0769,26.7411,26.8233,628755.0],["2005-06-23",26.8028,26.8165,26.3229,26.3572,1190601.0],["2005-06-24",26.3915,27.4197,26.3709,27.3854,2665256.0],["2005-06-27",27.3786,27.3854,26.4257,26.6931,1626770.0],["2005-06-28",27.0084,27.6596,27.0084,27.4814,1105021.0],["2005-06-29",27.3854,28.0641,27.2689,27.879,1461750.0],["2005-06-30",27.9338,28.7907,27.7282,27.8036,2137994.0],["2005-07-01",27.7967,28.1052,27.6733,28.1052,844898.0],["2005-07-05",27.8653,28.2423,27.2895,28.1052,847028.0],["2005-07-06",28.0366,28.9415,27.8516,28.0709,1668244.0],["2005-07-07",28.0709,28.3177,27.9338,28.3177,888628.0],["2005-07-08",28.2697,28.7221,28.0366,28.6879,658827.0],["2005-07-11",28.7633,28.7701,28.1395,28.5576,921832.0],["2005-07-12",28.6193,29.4419,28.2971,29.4145,1367650.0],["2005-07-13",29.4419,29.5927,29.0649,29.1334,1345973.0],["2005-07-14",29.202,29.5516,29.1129,29.4556,1053773.0],["2005-07-15",29.4076,29.7778,29.2294,29.7778,965437.0],["2005-07-18",29.6818,29.86,29.0649,29.8189,985234.0],["2005-07-19",30.0177,30.0794,29.4625,29.6201,1065802.0],["2005-07-20",29.4762,29.4762,28.8524,29.4693,2219690.0],["2005-07-21",29.483,30.3399,29.483,29.7367,3396131.0],["2005-07-22",29.7504,30.2234,29.5927,29.8532,1138100.0],["2005-07-25",29.8463,29.9834,29.3733,29.8463,1389828.0],["2005-07-26",29.8532,30.0109,29.3528,29.8395,1147247.0],["2005-07-27",29.8395,30.0794,29.5516,29.9217,716967.0],["2005-07-28",29.8326,30.1342,29.6887,29.8326,507716.0],["2005-07-29",29.7641,29.9012,29.058,29.1814,1199497.0],["2005-08-01",28.5302,29.3733,28.5302,28.9963,880608.0],["2005-08-02",28.9963,29.1334,28.6604,28.9895,682509.0],["2005-08-03",28.8524,28.9963,28.6056,28.9963,418377.0],["2005-08-04",28.9963,29.1677,28.8455,28.9963,632890.0],["2005-08-05",28.9278,29.0306,28.3451,28.4068,781872.0],["2005-08-08",28.4822,28.5233,28.1943,28.4548,795029.0],["2005-08-09",28.352,28.6878,28.1463,28.6193,676369.0],["2005-08-10",28.6879,29.4076,28.5713,28.729,1150003.0],["2005-08-11",28.7907,28.825,28.2286,28.5302,679878.0],["2005-08-12",28.5508,28.777,28.4479,28.6604,550318.0],["2005-08-15",28.6604,28.681,28.2903,28.5439,481027.0],["2005-08-16",28.4479,28.5165,28.112,28.2149,364623.0],["2005-08-17",28.1737,28.3794,28.1669,28.304,477644.0],["2005-08-18",28.1737,28.2766,27.3374,28.2766,1174437.0],["2005-08-19",28.3588,28.3588,28.0435,28.256,341568.0],["2005-08-22",28.256,28.2903,28.0778,28.2217,898150.0],["2005-08-23",28.1874,28.3931,28.1258,28.2903,781872.0],["2005-08-24",28.2971,28.825,28.2423,28.5028,635146.0],["2005-08-25",28.5713,28.8318,28.5576,28.7221,1163285.0],["2005-08-26",28.6879,28.729,28.5508,28.6467,838132.0],["2005-08-29",28.6193,28.7907,28.6056,28.7153,701054.0],["2005-08-30",28.7153,28.7496,28.6193,28.6262,687145.0],["2005-08-31",28.5508,28.8387,28.2766,28.8387,657574.0],["2005-09-01",28.7907,28.9483,28.4137,28.7358,713458.0],["2005-09-02",28.6879,28.7701,27.831,27.8653,950275.0],["2005-09-06",27.8995,28.1052,27.7487,28.0709,882739.0],["2005-09-07",28.1052,28.1052,27.6665,27.7899,800667.0],["2005-09-08",27.7556,27.8378,27.5979,27.8378,499947.0],["2005-09-09",27.8173,28.1258,27.6939,28.1189,836503.0],["2005-09-12",28.1806,29.2979,28.0366,29.0854,1165917.0],["2005-09-13",29.0854,29.0992,28.585,28.8318,595300.0],["2005-09-14",28.8318,28.8387,28.5165,28.6399,483157.0],["2005-09-15",28.6467,28.7496,28.2903,28.4548,401837.0],["2005-09-16",28.4274,28.4274,27.7899,28.0092,1118428.0],["2005-09-19",27.8104,28.1806,27.6459,28.1737,905293.0],["2005-09-20",28.0983,28.1052,26.6588,27.4471,2786421.0],["2005-09-21",27.3511,27.358,26.7616,27.0358,779742.0],["2005-09-22",27.0084,27.3991,26.7411,27.3169,923210.0],["2005-09-23",27.2826,27.9544,27.2278,27.8721,837756.0],["2005-09-26",27.7967,27.8995,27.3306,27.4882,878604.0],["2005-09-27",27.4882,27.5431,27.1249,27.2757,950526.0],["2005-09-28",27.2072,27.4197,26.8782,27.3511,588910.0],["2005-09-29",27.2757,27.2757,26.6862,26.7205,1339582.0],["2005-09-30",26.7342,26.8713,26.604,26.837,909929.0],["2005-10-03",26.8713,26.8713,26.6177,26.8165,635396.0],["2005-10-04",26.9741,27.0769,26.7616,26.9056,677497.0],["2005-10-05",26.8713,26.885,25.8362,25.8636,1214408.0],["2005-10-06",25.9459,26.1995,25.5414,25.7539,833621.0],["2005-10-07",25.9048,26.035,25.706,26.0007,624370.0],["2005-10-10",26.0419,26.3161,26.0007,26.1035,490048.0],["2005-10-11",26.083,26.1858,25.7951,25.9459,1154640.0],["2005-10-12",25.8431,25.9596,25.2467,25.3769,915191.0],["2005-10-13",25.4386,25.6374,25.3975,25.5552,461104.0],["2005-10-14",25.5757,25.8294,25.3015,25.7882,820966.0],["2005-10-17",25.8636,26.5286,25.8088,26.5286,864695.0],["2005-10-18",26.4257,26.4394,25.6854,26.0487,1353491.0],["2005-10-19",26.0556,26.6931,25.8156,26.5011,1217540.0],["2005-10-20",27.3511,28.7907,24.2322,25.4592,6536650.0],["2005-10-21",25.5346,25.6923,24.8354,25.2947,2130977.0],["2005-10-24",25.5552,25.8636,25.3838,25.5003,1983248.0],["2005-10-25",25.2261,25.2947,23.533,23.6838,3099797.0],["2005-10-26",23.6152,24.0539,21.8672,22.4773,7510607.0],["2005-10-27",23.9922,23.9991,22.7652,23.2519,4269723.0],["2005-10-28",23.4438,23.9031,23.2656,23.8071,1502723.0],["2005-10-31",23.8209,24.5064,23.7523,24.3761,1424661.0],["2005-11-01",24.3144,24.4035,24.1636,24.2459,1489191.0],["2005-11-02",24.2801,24.4721,23.9237,24.3555,2340103.0],["2005-11-03",24.3555,24.6023,24.2938,24.4172,750171.0],["2005-11-04",24.4104,24.7805,24.4104,24.7051,872213.0],["2005-11-07",24.8148,24.9862,24.7051,24.8834,737641.0],["2005-11-08",24.8148,24.856,24.6572,24.6777,1579281.0],["2005-11-09",24.7463,24.9725,24.6777,24.8148,1219921.0],["2005-11-10",24.9656,25.4455,24.856,25.3564,1361510.0],["2005-11-11",25.3564,25.3632,25.1918,25.2947,1042747.0],["2005-11-14",25.3289,25.61,25.2673,25.4866,412864.0],["2005-11-15",25.4866,25.6374,24.6229,24.6777,1525528.0],["2005-11-16",24.712,24.8491,24.6297,24.6777,1152384.0],["2005-11-17",24.7463,25.1918,24.4172,25.1507,847780.0],["2005-11-18",25.3632,25.5346,25.2947,25.4866,764079.0],["2005-11-21",25.3632,25.5689,25.1507,25.1713,853418.0],["2005-11-22",25.0547,25.1507,24.5543,24.9725,1351611.0],["2005-11-23",24.9176,25.1507,24.7874,24.9176,542925.0],["2005-11-25",24.3693,27.1592,24.2664,26.5697,1663483.0],["2005-11-28",26.6725,26.7273,26.3298,26.3572,1222427.0],["2005-11-29",26.4189,26.7273,26.0144,26.0213,660582.0],["2005-11-30",26.1173,26.6314,25.7745,26.4394,1992521.0],["2005-12-01",26.5286,26.8233,25.987,26.0967,1111411.0],["2005-12-02",26.035,26.2201,25.6991,25.706,734007.0],["2005-12-05",25.6374,25.706,25.3152,25.466,626375.0],["2005-12-06",25.5414,25.6923,25.3632,25.3632,484911.0],["2005-12-07",25.3975,25.466,24.9931,25.0959,783877.0],["2005-12-08",25.137,25.3289,24.9245,24.9862,459851.0],["2005-12-09",25.2261,25.706,25.1576,25.1576,809814.0],["2005-12-12",25.3289,25.5689,25.1027,25.3289,589035.0],["2005-12-13",25.3632,25.3975,24.8148,24.8765,686018.0],["2005-12-14",24.9519,25.3906,24.9519,25.3221,1475783.0],["2005-12-15",25.3289,25.3289,24.5475,24.7668,1932878.0],["2005-12-16",24.7668,24.8491,24.5064,24.5749,1216412.0],["2005-12-19",24.5749,24.5749,24.0471,24.0951,1152134.0],["2005-12-20",24.1979,24.4035,24.0402,24.2801,934738.0],["2005-12-21",24.2596,24.4652,24.0471,24.1499,692032.0],["2005-12-22",24.2664,24.3281,24.0128,24.1156,859433.0],["2005-12-23",24.1293,25.0342,24.0813,24.9999,1045127.0],["2005-12-27",24.9999,25.2878,24.568,24.7051,823221.0],["2005-12-28",24.7051,25.0068,24.6023,24.8354,879481.0],["2005-12-29",24.7326,24.8148,24.3624,24.431,791645.0],["2005-12-30",24.3693,24.4858,23.9305,24.4035,1010294.0],["2006-01-03",24.7463,25.5552,24.664,25.3358,1397346.0],["2006-01-04",25.3427,26.0487,25.3427,25.9459,1217665.0],["2006-01-05",26.0487,26.3161,25.8979,25.987,1346599.0],["2006-01-06",26.1173,26.6656,26.1173,26.604,2360527.0],["2006-01-09",26.5971,27.0084,26.5423,26.5971,1038988.0],["2006-01-10",26.5971,27.1044,26.5423,27.0084,937369.0],["2006-01-11",27.4197,27.4197,26.8713,27.3443,1309636.0],["2006-01-12",27.3443,27.3443,26.7273,26.8096,705815.0],["2006-01-13",26.9399,27.1112,26.7753,26.8028,487542.0],["2006-01-17",26.6657,26.7342,26.5697,26.6519,325154.0],["2006-01-18",26.4806,27.783,26.4737,27.735,1464131.0],["2006-01-19",27.7282,28.2423,27.6596,28.1532,1693304.0],["2006-01-20",28.1395,28.1943,27.7624,27.8516,746537.0],["2006-01-23",28.0229,28.1052,27.735,27.9201,679126.0],["2006-01-24",28.0846,28.7495,28.0846,28.6467,1296479.0],["2006-01-25",28.7221,28.9895,28.5576,28.729,868580.0],["2006-01-26",28.8592,29.2088,28.825,28.9552,1199748.0],["2006-01-27",28.9278,29.0992,28.777,29.0992,1153637.0],["2006-01-30",29.1334,29.4556,28.9963,29.106,1091488.0],["2006-01-31",29.1334,29.1814,28.5302,28.9621,1803192.0],["2006-02-01",28.7907,29.2705,28.7221,29.2637,1388324.0],["2006-02-02",27.7624,30.4496,27.5568,30.4496,4571696.0],["2006-02-03",30.2782,30.285,29.7298,29.9766,1767858.0],["2006-02-06",29.9217,30.0931,29.5036,29.9834,757564.0],["2006-02-07",29.8189,29.8875,29.3048,29.3734,919451.0],["2006-02-08",29.4419,29.5379,29.1609,29.483,568611.0],["2006-02-09",29.5584,29.8189,29.2431,29.2774,513981.0],["2006-02-10",29.3048,29.5584,29.1266,29.5036,508718.0],["2006-02-13",29.4762,29.6955,29.2637,29.579,613093.0],["2006-02-14",29.6338,30.1411,29.4762,29.956,891510.0],["2006-02-15",29.8189,30.0177,29.5653,29.8121,493181.0],["2006-02-16",29.8875,30.0314,29.6544,30.0177,517238.0],["2006-02-17",30.052,30.0863,29.627,29.86,966690.0],["2006-02-21",30.1274,30.1274,29.579,29.908,460352.0],["2006-02-22",29.9217,30.7101,29.7161,30.4907,578510.0],["2006-02-23",30.4359,30.8403,30.2576,30.4153,731000.0],["2006-02-24",30.4221,30.4221,29.9971,30.0588,769091.0],["2006-02-27",30.0931,30.2302,29.9903,30.1617,681883.0],["2006-02-28",30.1274,30.1411,29.6544,29.6544,423639.0],["2006-03-01",29.6613,30.4496,29.2294,30.3947,778614.0],["2006-03-02",30.3262,30.5455,29.8326,30.4427,536785.0],["2006-03-03",30.2713,30.2988,29.5516,29.9012,764079.0],["2006-03-06",29.9149,30.3467,29.7641,29.956,423013.0],["2006-03-07",29.8532,30.0451,29.5653,29.9972,517364.0],["2006-03-08",29.956,31.0528,29.7161,30.998,1348228.0],["2006-03-09",31.2927,31.7794,31.2516,31.5326,2087122.0],["2006-03-10",31.5669,31.6629,31.231,31.5395,833496.0],["2006-03-13",31.6766,32.3621,31.656,32.1222,1844291.0],["2006-03-14",32.081,32.177,31.9165,31.9439,950025.0],["2006-03-15",31.9439,32.321,31.8137,32.2181,815327.0],["2006-03-16",32.2181,32.2524,31.7794,31.9439,1038111.0],["2006-03-17",32.0468,32.0536,31.6012,31.752,886498.0],["2006-03-20",31.752,31.9508,31.3339,31.6697,968820.0],["2006-03-21",31.5875,31.7931,30.9568,31.2927,833245.0],["2006-03-22",31.2927,31.6972,30.6758,31.6218,816079.0],["2006-03-23",31.6286,31.6286,31.1214,31.5875,618606.0],["2006-03-24",31.6012,31.944,31.5189,31.8754,519243.0],["2006-03-27",31.9439,32.3141,31.7589,31.8343,516737.0],["2006-03-28",31.8411,31.8548,31.6355,31.7383,796908.0],["2006-03-29",31.8411,32.0879,31.6698,31.9508,424141.0],["2006-03-30",31.9782,32.0673,31.6149,31.7657,367004.0],["2006-03-31",31.8068,32.1016,31.5532,32.0605,480526.0],["2006-04-03",31.8891,31.9645,31.0802,31.1899,845650.0],["2006-04-04",31.2242,31.7931,31.0871,31.6972,735135.0],["2006-04-05",31.8343,32.0536,31.5806,31.9645,591792.0],["2006-04-06",31.9439,32.0262,31.7589,31.9234,637902.0],["2006-04-07",32.0125,32.2456,31.4093,31.5806,447321.0],["2006-04-10",31.5326,31.7657,31.4641,31.5326,457972.0],["2006-04-11",31.6698,31.7657,31.3681,31.7246,553701.0],["2006-04-12",31.7726,32.9036,31.704,32.7185,1348855.0],["2006-04-13",32.5952,32.602,32.1222,32.2044,1021947.0],["2006-04-17",32.2798,32.3347,31.8754,32.3073,687772.0],["2006-04-18",32.4786,33.3012,32.4375,33.1367,1500342.0],["2006-04-19",33.2464,33.2601,32.6843,32.9996,846527.0],["2006-04-20",36.4956,39.0662,36.4956,37.565,6852031.0],["2006-04-21",37.4896,38.5384,37.4759,38.4356,2658741.0],["2006-04-24",38.3876,38.5384,37.1605,37.5444,1989513.0],["2006-04-25",37.3731,38.1751,37.188,38.0037,1543696.0],["2006-04-26",38.0722,38.6001,37.3593,38.319,1548583.0],["2006-04-27",37.3593,37.8392,36.5299,37.7226,2636563.0],["2006-04-28",37.7706,37.8049,37.4622,37.7021,1013426.0],["2006-05-01",38.319,38.319,36.7835,36.7835,1847173.0],["2006-05-02",36.8589,37.0509,36.5162,36.9755,624621.0],["2006-05-03",36.811,37.1674,36.4819,36.5299,1001272.0],["2006-05-04",36.6738,37.0714,36.4476,37.0714,1070313.0],["2006-05-05",36.9617,37.1948,36.3996,37.14,760696.0],["2006-05-08",37.0851,37.1537,36.6121,37.1126,1056655.0],["2006-05-09",37.1194,37.1194,36.6053,36.6601,1019316.0],["2006-05-10",36.5025,37.14,36.3517,36.8452,849283.0],["2006-05-11",36.5025,36.6738,35.865,36.0089,1560361.0],["2006-05-12",35.9678,35.9746,35.1383,35.1863,1168798.0],["2006-05-15",35.1863,36.0089,34.6174,35.7827,1177194.0],["2006-05-16",35.7896,36.6327,35.5496,36.571,1257887.0],["2006-05-17",36.571,37.14,36.0089,36.338,1510241.0],["2006-05-18",36.338,36.4545,35.44,35.6319,1612611.0],["2006-05-19",35.9884,36.4065,35.7759,36.1186,914565.0],["2006-05-22",36.1186,36.2625,35.2274,36.2146,805053.0],["2006-05-23",36.3311,37.3525,36.3311,36.9206,1391331.0],["2006-05-24",36.7561,37.3182,36.3105,37.1605,1342214.0],["2006-05-25",37.188,37.188,36.5573,36.948,1105522.0],["2006-05-26",37.1194,37.3182,36.8109,37.0303,662712.0],["2006-05-30",37.0166,37.0234,36.1871,36.2146,570742.0],["2006-05-31",36.3311,36.7698,36.1666,36.3791,733381.0],["2006-06-01",36.6122,37.0851,36.6122,37.0234,769217.0],["2006-06-02",37.2222,38.1408,37.2222,37.8186,1209521.0],["2006-06-05",37.8392,37.8666,36.6053,36.7081,652938.0],["2006-06-06",36.7081,36.7835,36.0706,36.6464,689902.0],["2006-06-07",36.8589,37.9763,36.8315,37.3593,868956.0],["2006-06-08",37.3251,37.3319,35.7073,36.5984,974458.0],["2006-06-09",36.6396,37.373,36.5367,36.8384,493056.0],["2006-06-12",36.8452,37.0714,36.3311,36.7492,774855.0],["2006-06-13",36.7492,37.0577,36.0089,36.29,1055778.0],["2006-06-14",36.2625,36.9001,36.194,36.6807,848782.0],["2006-06-15",37.3251,37.8118,36.9275,37.6061,1060790.0],["2006-06-16",37.7364,38.0106,37.5033,37.8529,1240595.0],["2006-06-19",37.9077,37.9489,36.8589,36.9892,878729.0],["2006-06-20",37.1537,37.3593,36.7218,37.0371,580264.0],["2006-06-21",37.1537,38.3327,37.0372,38.2231,1651078.0],["2006-06-22",38.3876,38.9017,37.9283,38.0654,1137599.0],["2006-06-23",37.9077,38.4219,37.4965,38.2505,793650.0],["2006-06-26",38.2505,38.4904,37.8392,37.9694,978969.0],["2006-06-27",38.1819,38.3328,37.6335,38.2505,896522.0],["2006-06-28",38.319,38.319,37.7021,38.0448,877100.0],["2006-06-29",38.4081,39.6626,38.2162,38.9497,1708466.0],["2006-06-30",39.6077,40.9582,39.5392,40.3207,2234600.0],["2006-07-03",40.7937,42.0892,40.7114,41.2049,1270667.0],["2006-07-05",41.2049,41.2255,39.8271,40.3138,1535426.0],["2006-07-06",40.8211,41.0473,40.307,40.6291,868830.0],["2006-07-07",40.5126,40.5126,39.3404,39.5392,1115045.0],["2006-07-10",40.1424,40.4235,39.4775,39.8477,721102.0],["2006-07-11",39.9162,40.067,39.2924,39.8614,985610.0],["2006-07-12",39.8614,40.3618,39.3061,39.4021,610086.0],["2006-07-13",39.1347,39.3472,36.3311,36.3928,3194899.0],["2006-07-14",36.3996,37.0988,35.3645,37.0029,2018458.0],["2006-07-17",36.3311,37.3045,36.3311,36.5642,1255130.0],["2006-07-18",36.571,37.0783,36.4682,36.6464,1862835.0],["2006-07-19",36.4751,37.8598,36.4134,37.3799,1953176.0],["2006-07-20",37.565,37.5993,33.4863,34.6174,6925206.0],["2006-07-21",34.4117,34.967,33.8496,34.5557,2102033.0],["2006-07-24",34.6653,35.3851,34.5145,35.296,1450849.0],["2006-07-25",35.3029,35.7073,35.2686,35.5085,1048886.0],["2006-07-26",35.4057,35.6456,34.7133,34.7476,1628775.0],["2006-07-27",34.7408,35.2275,34.1581,34.2129,1180953.0],["2006-07-28",34.5077,35.2275,34.1032,35.2275,807057.0],["2006-07-31",35.1658,35.4125,34.5214,35.1795,850161.0],["2006-08-01",35.2549,35.2549,34.446,34.6379,581768.0],["2006-08-02",34.8847,35.6045,34.8847,35.4125,793400.0],["2006-08-03",35.3577,35.7142,34.8299,35.4948,621112.0],["2006-08-04",35.6662,36.0432,35.4057,35.4879,765207.0],["2006-08-07",35.3508,35.4468,34.7613,34.8641,350214.0],["2006-08-08",34.9601,34.9875,33.7742,33.7948,1311139.0],["2006-08-09",34.1375,34.2883,33.4109,33.5069,1401481.0],["2006-08-10",33.2669,33.5206,32.8214,33.2053,1015181.0],["2006-08-11",33.2053,33.2053,32.5266,32.6089,816330.0],["2006-08-14",32.7665,33.6028,32.5746,33.0407,609209.0],["2006-08-15",33.3835,33.7879,33.3492,33.6028,709323.0],["2006-08-16",33.6714,34.3226,33.4726,34.1787,888878.0],["2006-08-17",34.2403,36.0638,34.1375,36.0158,1567503.0],["2006-08-18",36.0158,36.3105,35.1932,36.1597,1202379.0],["2006-08-21",36.1597,36.1597,35.1658,35.4674,699550.0],["2006-08-22",35.4742,35.7142,35.3646,35.3851,604447.0],["2006-08-23",35.44,35.4674,34.6037,35.1658,765959.0],["2006-08-24",35.0972,35.0972,34.4049,34.5968,1046882.0],["2006-08-25",34.446,34.446,33.2532,33.2806,1608476.0],["2006-08-28",33.2807,34.3363,33.0887,34.0004,911808.0],["2006-08-29",34.1307,34.35,33.5823,34.2746,874093.0],["2006-08-30",34.2129,34.8093,33.9319,34.5351,843144.0],["2006-08-31",34.7065,34.8642,34.3363,34.6448,746412.0],["2006-09-01",34.6928,35.2137,34.6928,35.0012,763954.0],["2006-09-05",34.9601,35.3577,34.6585,34.6859,729371.0],["2006-09-06",34.3637,34.6516,34.2541,34.398,783250.0],["2006-09-07",34.3774,34.6585,34.254,34.4871,749043.0],["2006-09-08",34.4871,35.3508,34.4871,35.3029,1279689.0],["2006-09-11",35.2754,35.5839,34.5968,35.5291,552698.0],["2006-09-12",35.6456,36.7561,35.6387,36.7287,1253125.0],["2006-09-13",36.6396,37.0166,36.6396,36.9343,1169550.0],["2006-09-14",36.763,37.0783,36.5916,36.7424,743405.0],["2006-09-15",36.9343,37.6541,36.9343,37.565,1289713.0],["2006-09-18",37.5718,37.8323,37.188,37.3319,931104.0],["2006-09-19",37.3936,37.8049,36.6533,37.3593,877225.0],["2006-09-20",37.4279,38.3396,37.4279,38.1065,975586.0],["2006-09-21",38.2436,38.2847,37.5307,37.6404,748918.0],["2006-09-22",37.5307,37.5444,37.1811,37.4622,467494.0],["2006-09-25",37.4964,38.0106,37.3593,37.7775,863944.0],["2006-09-26",37.7021,38.2162,37.6472,37.9352,684765.0],["2006-09-27",37.942,38.2916,37.846,37.9763,391061.0],["2006-09-28",37.8735,38.2093,37.3045,37.6884,522501.0],["2006-09-29",37.6884,37.9694,37.5581,37.8323,791645.0],["2006-10-02",37.7706,37.9283,37.2497,37.661,698297.0],["2006-10-03",37.6678,38.936,37.6472,38.6755,1069686.0],["2006-10-04",39.3267,39.8271,39.1965,39.7243,1342715.0],["2006-10-05",39.7586,40.3961,39.7174,39.786,795780.0],["2006-10-06",39.8545,39.9848,38.9634,39.2993,740022.0],["2006-10-09",39.2787,39.9299,39.2033,39.6557,725863.0],["2006-10-10",39.7586,39.8271,39.361,39.3815,642163.0],["2006-10-11",37.6952,38.4219,37.3662,37.9146,2862854.0],["2006-10-12",38.0311,38.367,37.5855,37.8392,1167671.0],["2006-10-13",37.8735,38.8537,37.8735,38.6275,1132086.0],["2006-10-16",39.0731,39.3061,38.84,38.9565,1480169.0],["2006-10-17",38.696,39.1279,38.3876,39.0388,1111662.0],["2006-10-18",39.0388,39.2376,37.8323,38.3876,1259641.0],["2006-10-19",39.361,41.4243,39.2444,41.4243,5540140.0],["2006-10-20",40.8965,41.7876,40.5126,41.4449,2382454.0],["2006-10-23",41.6094,42.7679,40.7868,40.8416,3212567.0],["2006-10-24",40.9582,41.6642,40.9445,41.4517,1459369.0],["2006-10-25",41.5888,41.6779,40.4441,40.7731,1321664.0],["2006-10-26",41.0884,41.2324,40.6771,40.9582,767713.0],["2006-10-27",40.965,41.4997,40.8553,41.0953,984983.0],["2006-10-30",41.4038,41.815,41.2804,41.5683,835375.0],["2006-10-31",41.7739,41.815,41.3078,41.6231,829486.0],["2006-11-01",41.534,41.6848,39.313,41.3146,2722017.0],["2006-11-02",40.9239,41.2187,40.3618,40.5743,1022197.0],["2006-11-03",40.5743,40.732,39.9368,40.5811,827356.0],["2006-11-06",40.588,41.4791,40.588,41.0816,855924.0],["2006-11-07",41.0336,42.2606,40.7662,41.9658,1602086.0],["2006-11-08",41.4792,42.0618,41.1981,41.9864,1101763.0],["2006-11-09",41.8973,42.1304,41.3763,41.4723,852040.0],["2006-11-10",41.6094,42.8364,41.6025,42.761,1397972.0],["2006-11-13",42.7405,43.0147,42.3634,42.6582,790267.0],["2006-11-14",42.8021,43.2134,42.0481,43.186,1035354.0],["2006-11-15",43.2203,43.9743,43.2134,43.7756,1175565.0],["2006-11-16",43.9469,44.0086,43.3231,44.0086,959798.0],["2006-11-17",43.803,44.4405,43.4945,44.4405,943885.0],["2006-11-20",44.2691,44.276,43.4945,43.6659,927471.0],["2006-11-21",44.2143,44.509,43.9675,44.3856,725612.0],["2006-11-22",44.3925,44.5022,44.1731,44.3239,599435.0],["2006-11-24",44.1526,44.2143,43.9743,43.9812,179430.0],["2006-11-27",43.8715,43.8715,42.9187,43.1312,761573.0],["2006-11-28",43.0626,43.33,42.6993,43.0558,726740.0],["2006-11-29",43.1929,43.803,43.1792,43.6316,618606.0],["2006-11-30",43.8715,44.701,43.8647,44.3582,1674760.0],["2006-12-01",44.9683,45.0368,43.803,44.5227,769342.0],["2006-12-04",44.557,44.7352,44.2348,44.5227,900907.0],["2006-12-05",44.4542,45.2494,44.3102,45.2425,1007412.0],["2006-12-06",45.2425,45.2905,44.8175,44.8723,1132963.0],["2006-12-07",44.4885,44.5776,43.3643,44.3514,1240219.0],["2006-12-08",43.3642,44.3856,43.3642,43.9332,951403.0],["2006-12-11",43.9332,44.084,43.707,43.803,471128.0],["2006-12-12",43.563,43.6179,42.8844,43.3368,869331.0],["2006-12-13",43.6659,43.8304,43.2957,43.6864,561720.0],["2006-12-14",43.8578,44.934,43.8098,44.4542,900531.0],["2006-12-15",44.4884,44.4884,43.4945,43.7892,863818.0],["2006-12-18",43.8167,43.9332,43.186,43.5288,615724.0],["2006-12-19",43.0146,43.4465,42.8501,43.2957,831741.0],["2006-12-20",43.2546,43.8647,42.9667,43.7138,937244.0],["2006-12-21",43.6316,43.6933,42.6445,43.0763,828860.0],["2006-12-22",43.0489,43.1312,41.7602,42.007,1132461.0],["2006-12-26",41.815,42.3703,41.815,42.3017,559339.0],["2006-12-27",42.3977,42.5828,41.9864,42.5005,593296.0],["2006-12-28",42.7747,43.3505,42.2469,42.9941,801669.0],["2006-12-29",42.8776,43.3574,42.7062,42.8227,584149.0],["2007-01-03",43.186,44.2554,42.8707,43.9126,1390204.0],["2007-01-04",43.8715,44.4679,43.4739,44.2828,886999.0],["2007-01-05",44.2828,44.557,43.9469,44.3239,1021320.0],["2007-01-08",44.2828,44.4131,43.5219,44.2417,1083219.0],["2007-01-09",44.4131,45.1328,44.3856,45.0094,864946.0],["2007-01-10",45.3385,45.3385,44.3308,45.126,491552.0],["2007-01-11",45.126,45.3796,44.8312,45.0711,848782.0],["2007-01-12",44.9135,45.407,44.6667,44.8449,724109.0],["2007-01-16",44.8929,45.6058,44.6598,44.8243,884493.0],["2007-01-17",44.8243,45.0711,44.5707,44.5981,898652.0],["2007-01-18",44.5227,44.557,43.6727,43.7756,689777.0],["2007-01-19",43.6384,43.9195,43.3437,43.8989,943258.0],["2007-01-22",44.18,44.3308,43.6727,44.3102,999894.0],["2007-01-23",44.7284,45.1945,44.3308,45.1808,1121811.0],["2007-01-24",45.2425,45.9074,45.0848,45.7498,1175314.0],["2007-01-25",45.7566,45.8457,45.4276,45.6538,1301992.0],["2007-01-26",45.8869,45.9897,45.4002,45.8937,1016434.0],["2007-01-29",45.928,46.1336,45.7086,45.9965,796407.0],["2007-01-30",45.928,46.2639,45.7566,45.928,843896.0],["2007-01-31",45.7566,46.682,45.5853,46.5655,982728.0],["2007-02-01",46.6135,46.6135,43.4259,45.3796,3713641.0],["2007-02-02",45.5373,45.8937,45.0848,45.5373,1005157.0],["2007-02-05",45.0711,45.4824,43.7756,44.4405,1613112.0],["2007-02-06",44.605,45.0368,44.3993,44.9546,911808.0],["2007-02-07",45.0163,45.2082,44.8038,44.9752,642037.0],["2007-02-08",44.8312,44.8449,42.5348,44.2759,1649449.0],["2007-02-09",44.3514,44.5844,43.186,43.5699,1346724.0],["2007-02-12",43.4259,43.8784,42.8364,42.9598,1085474.0],["2007-02-13",42.432,42.432,40.0328,41.157,4648129.0],["2007-02-14",41.6437,42.48,41.3695,41.9727,2705352.0],["2007-02-15",42.5759,44.0635,41.8425,43.1997,2319930.0],["2007-02-16",43.0626,43.33,42.857,43.0626,950025.0],["2007-02-20",43.0695,43.9606,42.7747,43.3848,1255882.0],["2007-02-21",43.186,43.7687,43.0832,43.33,894266.0],["2007-02-22",43.4191,43.6864,43.0146,43.5288,644418.0],["2007-02-23",43.6522,43.8304,43.138,43.1517,1040617.0],["2007-02-26",43.0969,43.1243,41.7465,41.9384,2066072.0],["2007-02-27",41.1295,41.8219,40.6291,41.2118,1964579.0],["2007-02-28",41.2118,41.3626,40.3207,40.9239,1495205.0],["2007-03-01",40.9307,40.9445,39.4638,40.6497,1515754.0],["2007-03-02",40.5948,40.6703,40.0807,40.2041,924589.0],["2007-03-05",39.7791,40.4852,39.5803,39.7106,1743675.0],["2007-03-06",39.7586,40.6017,39.5872,40.4441,1178196.0],["2007-03-07",40.3275,40.7045,40.2521,40.5126,1004530.0],["2007-03-08",40.8485,41.157,40.3344,40.4372,1219169.0],["2007-03-09",40.5812,40.684,39.1622,39.4569,2143382.0],["2007-03-12",39.4775,39.8614,39.4364,39.8065,2354888.0],["2007-03-13",39.7174,39.7174,39.0799,39.169,869958.0],["2007-03-14",39.169,39.738,38.9223,39.4775,1491446.0],["2007-03-15",39.5461,41.3558,39.5461,40.9034,2562134.0],["2007-03-16",40.9102,41.2666,40.732,41.0199,1048385.0],["2007-03-19",41.3078,41.9864,41.0267,41.8356,1436189.0],["2007-03-20",41.6985,42.5348,41.5614,42.3977,826980.0],["2007-03-21",42.4046,43.1929,42.1646,43.1175,787511.0],["2007-03-22",43.1243,43.3574,42.6925,43.3574,1079460.0],["2007-03-23",43.3574,43.7824,43.2203,43.4534,916945.0],["2007-03-26",43.4876,43.5288,42.7747,42.9118,745159.0],["2007-03-27",42.7679,42.8227,41.9933,42.0413,1306253.0],["2007-03-28",41.9864,42.1921,41.3009,42.1372,919827.0],["2007-03-29",42.384,42.4457,41.9521,42.2126,533026.0],["2007-03-30",42.2195,42.3429,41.5957,42.24,613218.0],["2007-04-02",42.3703,43.0832,42.3291,43.0558,1012549.0],["2007-04-03",43.186,44.036,43.1106,43.8852,962555.0],["2007-04-04",43.8921,44.7284,43.803,44.5844,1486935.0],["2007-04-05",44.5844,45.0985,44.5364,44.9889,1176943.0],["2007-04-09",45.0368,45.7977,44.9683,45.4002,2721516.0],["2007-04-10",45.3453,45.4961,45.1671,45.2082,837756.0],["2007-04-11",45.3385,45.3385,44.2897,44.557,1179324.0],["2007-04-12",44.557,44.7695,44.1526,44.6873,643791.0],["2007-04-13",44.6324,44.9546,44.4199,44.9272,762325.0],["2007-04-16",45.2425,45.9691,45.0368,45.6881,768465.0],["2007-04-17",45.6332,45.6332,44.8038,45.03,1443832.0],["2007-04-18",45.2425,45.7978,44.6667,45.4413,1360382.0],["2007-04-19",43.186,43.8715,41.9179,43.8098,5092317.0],["2007-04-20",44.0086,44.1526,43.6247,43.8441,2161676.0],["2007-04-23",43.6385,43.9812,43.5288,43.8235,1904685.0],["2007-04-24",43.8372,44.0086,43.803,43.9743,1213656.0],["2007-04-25",44.1731,44.2417,43.7001,44.2211,1330937.0],["2007-04-26",44.1457,44.5639,44.1114,44.4405,1621507.0],["2007-04-27",44.4199,44.4816,43.9812,44.0566,1034226.0],["2007-04-30",43.9401,43.988,43.4945,43.6384,1577527.0],["2007-05-01",43.6316,43.8441,43.4465,43.5219,1107527.0],["2007-05-02",43.611,43.7961,43.5288,43.7001,1348855.0],["2007-05-03",43.6796,44.2348,43.4739,44.132,1030091.0],["2007-05-04",44.3719,44.3719,43.9332,44.0977,882989.0],["2007-05-07",44.0292,44.036,43.6659,43.7001,855548.0],["2007-05-08",43.563,43.563,42.4662,42.8364,1621633.0],["2007-05-09",42.8433,43.5151,42.7062,43.4465,1535050.0],["2007-05-10",43.4259,43.5699,43.0009,43.0832,1089985.0],["2007-05-11",43.3711,43.3985,42.9118,43.1038,752301.0],["2007-05-14",43.2888,43.8167,43.1586,43.5493,1356373.0],["2007-05-15",43.6384,44.1183,43.0421,43.0489,1303496.0],["2007-05-16",43.1175,43.234,42.1235,43.1586,1565498.0],["2007-05-17",54.9628,55.045,53.2559,53.7837,31079913.0],["2007-05-18",53.7906,53.8454,53.4821,53.6946,5906266.0],["2007-05-21",53.7083,53.7837,53.393,53.4684,5753525.0],["2007-05-22",53.4684,53.5507,53.1257,53.297,4022255.0],["2007-05-23",53.3656,53.3999,53.0982,53.1325,6960540.0],["2007-05-24",53.1805,53.3313,53.0914,53.1599,4025638.0],["2007-05-25",53.1394,53.4341,53.1325,53.297,1440699.0],["2007-05-29",53.3039,53.4615,53.2833,53.2833,2738181.0],["2007-05-30",53.297,53.4684,53.2696,53.3382,3199160.0],["2007-05-31",53.5438,53.5712,53.2902,53.4136,2485576.0],["2007-06-01",53.4204,53.4547,53.3108,53.3382,2510135.0],["2007-06-04",53.3313,53.4616,53.3313,53.4616,1187468.0],["2007-06-05",53.4341,53.4753,53.3656,53.4753,2842180.0],["2007-06-06",53.4067,53.5301,53.3861,53.4136,1710846.0],["2007-06-07",53.3999,53.4547,53.3245,53.3245,3380845.0],["2007-06-08",53.345,53.4136,53.2148,53.2902,1382435.0],["2007-06-11",53.3039,53.3519,53.1257,53.2216,2014573.0],["2007-06-12",53.2285,53.2491,53.0297,53.0708,2082110.0],["2007-06-13",53.1257,53.2079,52.9749,53.0228,2073214.0],["2007-06-14",53.0571,53.2148,52.9474,52.9886,2375688.0],["2007-06-15",53.112,53.1325,52.9611,52.9886,2636061.0],["2007-06-18",53.0228,53.1942,53.0228,53.1736,1149502.0],["2007-06-19",53.0845,53.3656,53.0708,53.3656,1202629.0],["2007-06-20",53.3656,53.3656,53.2559,53.2628,1120809.0],["2007-06-21",53.2011,53.3108,53.1599,53.2353,723983.0],["2007-06-22",53.2353,53.297,53.0845,53.1668,1379804.0],["2007-06-25",53.1257,53.1942,52.824,52.8789,2310281.0],["2007-06-26",53.016,53.0777,52.7829,52.9063,854421.0],["2007-06-27",52.7898,52.8652,52.5293,52.7898,2030487.0],["2007-06-28",52.7898,52.9543,52.7144,52.92,1017311.0],["2007-06-29",53.0023,53.0777,52.8652,52.9748,883616.0],["2007-07-02",52.9886,53.1188,52.872,53.0571,997889.0],["2007-07-03",53.0983,53.1737,52.9954,53.0503,163517.0],["2007-07-05",53.1805,53.4204,52.9543,53.3999,1278561.0],["2007-07-06",53.4067,53.5918,53.3999,53.5781,1100886.0],["2007-07-09",53.4204,53.6329,53.3999,53.5849,752051.0],["2007-07-10",53.6329,53.6329,53.2353,53.3999,1423784.0],["2007-07-11",53.3656,53.5027,53.1462,53.2011,918950.0],["2007-07-12",53.297,53.3313,52.8858,53.0503,904791.0],["2007-07-13",52.9337,53.0845,52.8035,53.0228,1185463.0],["2007-07-16",52.9543,53.5575,52.9269,53.1531,636023.0],["2007-07-17",53.1531,53.2285,53.0228,53.1051,793274.0],["2007-07-18",53.064,53.1257,52.8446,53.0228,739145.0],["2007-07-19",53.3656,53.4067,53.1325,53.2353,1343968.0],["2007-07-20",53.2354,53.3793,53.2011,53.2559,759067.0],["2007-07-23",53.8249,53.8249,53.1668,53.1805,507716.0],["2007-07-24",53.0845,53.1942,52.5567,52.6801,1821611.0],["2007-07-25",52.8172,52.8172,52.0769,52.2071,2212297.0],["2007-07-26",51.7547,52.07,50.8361,51.3228,6542665.0],["2007-07-27",51.4462,52.166,51.2063,51.6381,3874777.0],["2007-07-30",51.9946,52.5087,51.7547,52.2482,2404883.0],["2007-07-31",52.543,53.1736,52.3305,52.6458,2874633.0],["2007-08-01",52.639,52.7692,52.3373,52.4402,2234600.0],["2007-08-02",52.5156,52.9954,52.4402,52.8583,1764475.0],["2007-08-03",52.9954,53.297,52.7692,52.9543,2114939.0],["2007-08-06",53.0571,53.1805,51.9466,52.4059,2484950.0],["2007-08-07",52.1934,52.3579,51.9055,52.1248,2062814.0],["2007-08-08",52.3716,52.92,52.1317,52.1728,1282571.0],["2007-08-09",51.7752,52.3168,51.5833,51.8918,1754200.0],["2007-08-10",50.8978,51.5902,50.2055,50.9869,3607763.0],["2007-08-13",51.0761,51.3502,50.9801,51.0555,2890420.0],["2007-08-14",51.0692,51.1857,50.5825,50.6922,1652958.0],["2007-08-15",50.6168,50.8978,49.8833,50.1918,3658509.0],["2007-08-16",49.4583,49.9724,48.5877,49.1498,2817997.0],["2007-08-17",50.6647,51.0349,48.9167,49.9724,1379302.0],["2007-08-20",49.8559,50.8567,49.6228,50.8224,846903.0],["2007-08-21",50.7264,52.1934,50.7264,52.1728,1661603.0],["2007-08-22",52.6115,53.0914,52.2688,53.0434,3717150.0],["2007-08-23",53.2765,53.2765,52.7829,52.7898,1436063.0],["2007-08-24",52.7829,53.0708,52.5704,52.8857,788388.0],["2007-08-27",52.7761,52.8103,52.3922,52.591,813698.0],["2007-08-28",52.0768,52.6869,51.8232,51.8232,1806951.0],["2007-08-29",51.9603,52.166,51.7547,51.8986,939875.0],["2007-08-30",51.5147,52.2277,51.5147,52.0631,1562616.0],["2007-08-31",52.9748,53.9003,52.9543,53.7769,3276846.0],["2007-09-04",53.537,53.9208,53.4958,53.818,1416767.0],["2007-09-05",53.6809,53.9208,53.6192,53.8729,667974.0],["2007-09-06",53.9003,54.4213,53.7975,53.9825,1530164.0],["2007-09-07",53.4821,54.195,53.4821,54.0168,1298609.0],["2007-09-10",54.0168,54.1333,53.9071,54.0305,577508.0],["2007-09-11",54.0442,54.3184,54.0305,54.3184,762576.0],["2007-09-12",54.1882,54.387,54.1196,54.1813,926719.0],["2007-09-13",54.2499,54.3527,53.8111,53.8111,1431803.0],["2007-09-14",53.8112,54.0168,53.6809,53.9071,1157396.0],["2007-09-17",53.7769,53.914,53.5575,53.6261,1488689.0],["2007-09-18",53.6261,54.1471,53.5849,53.9825,1141358.0],["2007-09-19",54.5172,54.5652,53.9757,54.0716,1172933.0],["2007-09-20",53.9482,54.4212,53.914,54.4075,1654962.0],["2007-09-21",54.3595,54.4144,53.5712,53.8386,4707521.0],["2007-09-24",53.8934,53.9688,53.0023,53.297,3639464.0],["2007-09-25",53.3313,53.4341,53.0571,53.1942,3423071.0],["2007-09-26",53.2628,53.3176,52.7761,52.9543,1933254.0],["2007-09-27",52.9886,53.2902,52.9269,53.1736,1940646.0],["2007-09-28",53.0914,53.2765,52.9817,53.0845,2514019.0],["2007-10-01",52.9885,53.1256,52.7966,52.9954,1932001.0],["2007-10-02",52.8789,53.9962,52.8789,53.297,2101532.0],["2007-10-03",53.5369,53.914,53.4067,53.7426,6033195.0],["2007-10-04",53.7426,53.9345,53.5438,53.8111,1492072.0],["2007-10-05",54.0168,54.1813,53.7289,54.1813,1095373.0],["2007-10-08",54.0031,54.4692,54.0031,54.3938,616225.0],["2007-10-09",54.2979,54.668,54.2979,54.668,780744.0],["2007-10-10",54.5652,54.6475,54.4007,54.5926,1380555.0],["2007-10-11",54.668,54.7708,54.2224,54.4966,2141753.0],["2007-10-12",54.6612,54.6749,54.5172,54.5995,521875.0],["2007-10-15",54.6338,54.6338,54.2567,54.5926,520747.0],["2007-10-16",54.5995,55.0313,54.5926,54.8394,4709025.0],["2007-10-17",54.9628,55.0108,54.8325,55.0108,1615493.0],["2007-10-18",55.1959,55.3535,55.1342,55.285,2100780.0],["2007-10-19",55.2644,55.285,55.0313,55.2507,1426916.0],["2007-10-22",55.1479,55.3192,55.1136,55.1479,1395216.0],["2007-10-23",55.3741,55.3809,54.9011,55.045,2206784.0],["2007-10-24",55.0313,55.333,55.0039,55.333,1588178.0],["2007-10-25",55.2438,55.2987,54.9491,55.2507,958545.0],["2007-10-26",55.3192,55.3192,55.1204,55.1204,738894.0],["2007-10-29",55.2507,55.2575,55.1479,55.1821,404594.0],["2007-10-30",55.1958,55.285,54.8737,54.9902,3972762.0],["2007-10-31",55.0108,55.1958,54.8874,55.1136,1933880.0],["2007-11-01",54.9833,55.0382,54.7503,54.8051,1779636.0],["2007-11-02",54.9079,55.1821,54.7366,54.9079,1697063.0],["2007-11-05",54.7709,55.189,54.6749,54.8668,1812339.0],["2007-11-06",55.0656,55.1342,54.9011,55.0176,1077079.0],["2007-11-07",54.9079,54.997,53.0228,53.8111,10350407.0],["2007-11-08",53.8111,54.0922,52.4402,53.5644,8047267.0],["2007-11-09",53.0228,53.7837,52.2825,52.9611,6633006.0],["2007-11-12",53.0571,53.9483,53.0571,53.3656,2177213.0],["2007-11-13",53.5438,54.3801,53.4821,54.3801,2179092.0],["2007-11-14",54.3801,54.3801,52.5567,52.9406,8621141.0],["2007-11-15",52.8446,53.6192,52.8446,53.1325,1994901.0],["2007-11-16",53.1257,53.4341,52.7966,53.2902,2248258.0],["2007-11-19",53.3998,53.5918,52.2139,52.6458,3994313.0],["2007-11-20",52.6801,53.1257,52.4744,52.5636,3328595.0],["2007-11-21",52.2962,53.1325,52.166,52.5978,1251622.0],["2007-11-23",52.7144,53.1188,52.6801,53.0982,187449.0],["2007-11-26",53.0434,53.7906,53.0434,53.3656,1477036.0],["2007-11-27",53.674,53.674,52.6664,53.064,2501239.0],["2007-11-28",53.3724,53.7495,53.1531,53.5027,1957186.0],["2007-11-29",53.4684,53.537,43.6316,53.1257,42367689.0],["2007-11-30",53.1942,53.5301,52.7144,53.2628,7008029.0],["2007-12-03",53.2011,53.7083,52.9611,53.297,1118177.0],["2007-12-04",52.9474,53.4478,50.5276,53.1257,5283776.0],["2007-12-05",53.2628,53.6329,51.9123,52.7281,5240171.0],["2007-12-06",52.5499,53.5712,52.5087,53.4684,2932271.0],["2007-12-07",53.4821,54.0579,53.4753,53.6398,2307901.0],["2007-12-10",53.6398,53.6398,52.8995,53.3656,1739916.0],["2007-12-11",53.3998,53.9003,53.0502,53.3176,2337346.0],["2007-12-12",53.4684,53.9825,51.2337,51.7684,4668803.0],["2007-12-13",51.6244,53.1257,50.3426,52.3785,4615426.0],["2007-12-14",52.1728,53.1257,52.1454,52.4128,1636293.0],["2007-12-17",52.3785,53.489,51.9809,52.2002,1716986.0],["2007-12-18",52.5773,52.7829,51.7272,52.3853,2424931.0],["2007-12-19",52.1728,52.8652,52.1385,52.4607,1546954.0],["2007-12-20",52.6938,52.8377,50.3151,51.9809,2310657.0],["2007-12-21",52.0152,52.1591,51.0692,51.2063,3337992.0],["2007-12-24",51.1172,52.0289,50.9321,51.0281,854170.0],["2007-12-26",51.0829,51.1103,50.5551,50.5551,1710345.0],["2007-12-27",50.6579,51.0075,50.0752,50.37,880483.0],["2007-12-28",50.4865,50.8772,50.3837,50.5002,1140606.0],["2007-12-31",50.5345,51.501,50.3014,51.4051,962429.0],["2008-01-02",51.172,51.4119,50.37,50.8498,1948916.0],["2008-01-03",50.8361,51.0281,50.322,50.5619,898652.0],["2008-01-04",49.8696,50.6305,47.8542,49.3554,4466569.0],["2008-01-07",49.6639,49.9655,49.2389,49.6776,2014699.0],["2008-01-08",49.7462,51.1857,49.3897,50.3837,2790431.0],["2008-01-09",50.3974,50.5619,49.3966,50.3837,1951297.0],["2008-01-10",50.1781,50.226,48.3615,49.6982,6840879.0],["2008-01-11",49.1841,51.0897,44.1457,46.7849,9073975.0],["2008-01-14",47.0933,47.9708,45.3453,46.5655,2040511.0],["2008-01-15",46.6135,46.8877,44.7147,44.8723,3799848.0],["2008-01-16",44.8586,45.4001,42.9461,43.2957,5120134.0],["2008-01-17",43.3848,43.4122,32.554,36.2077,24740234.0],["2008-01-18",38.0517,43.0009,37.3045,42.4525,9656620.0],["2008-01-22",39.2719,41.5751,37.3113,41.3283,4866401.0],["2008-01-23",40.4852,44.8175,40.3275,44.701,3273964.0],["2008-01-24",44.8381,46.9151,44.5707,46.0445,3068096.0],["2008-01-25",46.8466,46.9357,42.6445,44.9683,2297376.0],["2008-01-28",27.6596,30.0725,27.1044,29.1197,42684447.0],["2008-01-29",29.387,29.5721,27.31,29.4762,9642963.0],["2008-01-30",29.4967,30.4907,27.831,29.2705,15183603.0],["2008-01-31",32.8694,35.0492,32.2456,34.6654,15652727.0],["2008-02-01",34.7545,37.5513,33.8016,36.948,4184394.0],["2008-02-04",36.7424,36.8041,35.2892,35.4331,2356267.0],["2008-02-05",34.6174,35.3988,34.0073,34.9533,2752089.0],["2008-02-06",35.1521,36.4545,34.3775,35.2549,2822884.0],["2008-02-07",34.9601,36.2283,34.9395,35.2754,2121329.0],["2008-02-08",34.871,41.6094,34.871,37.7158,18859404.0],["2008-02-11",38.038,39.3747,37.4005,37.9283,7147363.0],["2008-02-12",38.0448,38.7852,37.661,38.3259,2163931.0],["2008-02-13",38.7235,38.7235,37.6335,38.0448,1762595.0],["2008-02-14",37.9352,38.2093,36.948,37.5307,2085744.0],["2008-02-15",37.4964,38.3876,37.2085,37.9763,3432594.0],["2008-02-19",38.4767,38.4904,35.3988,36.6396,2970111.0],["2008-02-20",36.0912,37.2291,35.817,37.188,1211526.0],["2008-02-21",37.1811,37.4759,35.5291,36.0089,1560110.0],["2008-02-22",36.0843,36.1734,34.3157,35.2069,1936010.0],["2008-02-25",35.2343,36.5367,34.6174,35.9883,1861958.0],["2008-02-26",35.5908,36.8658,35.5908,35.9883,2084115.0],["2008-02-27",35.6456,36.2214,35.5428,35.8787,733506.0],["2008-02-28",35.8992,36.1049,35.3029,36.1049,782373.0],["2008-02-29",35.4605,35.7416,34.2952,34.7065,1391206.0],["2008-03-03",34.6174,34.7476,31.7794,32.3347,2704851.0],["2008-03-04",32.129,32.7597,31.7383,32.3553,2276826.0],["2008-03-05",32.5746,33.6165,31.9645,32.8831,4297038.0],["2008-03-06",32.8145,32.9379,30.5044,31.0254,3565662.0],["2008-03-07",30.7512,31.7177,30.4976,31.1899,1910324.0],["2008-03-10",31.4435,31.4435,29.25,30.0177,3209935.0],["2008-03-11",30.5661,30.8472,29.6544,30.573,2902073.0],["2008-03-12",30.806,31.752,30.7101,31.4641,1863838.0],["2008-03-13",31.2379,31.8891,30.0109,31.8891,1851934.0],["2008-03-14",32.3895,32.9036,30.95,31.9645,4850488.0],["2008-03-17",31.5326,31.6218,29.1814,30.2302,2642076.0],["2008-03-18",32.129,32.129,30.2097,30.7032,2928762.0],["2008-03-19",30.8472,31.8754,30.6347,30.6347,3113705.0],["2008-03-20",30.71,36.3311,30.6209,35.7964,10184760.0],["2008-03-24",35.3029,35.3029,33.4657,33.4657,2506251.0],["2008-03-25",33.7948,33.8496,32.4307,33.3972,1571638.0],["2008-03-26",32.6911,35.2343,32.0262,33.7194,5694008.0],["2008-03-27",33.7948,33.9113,32.3895,33.2464,1047759.0],["2008-03-28",33.1778,33.1984,32.3964,32.4786,624119.0],["2008-03-31",32.65,33.027,32.3895,32.5677,1045879.0],["2008-04-01",33.2875,33.548,32.7528,33.5137,1009292.0],["2008-04-02",33.8702,34.1444,33.1161,33.5823,977089.0],["2008-04-03",33.0544,34.3843,33.0544,33.3081,1010043.0],["2008-04-04",33.3766,33.5137,32.698,33.2327,949273.0],["2008-04-07",33.5549,33.5891,32.6637,33.027,931856.0],["2008-04-08",32.9105,34.2129,32.6294,33.1778,984357.0],["2008-04-09",33.452,33.4863,32.4786,32.5198,594047.0],["2008-04-10",32.4375,32.9859,32.3278,32.7734,480024.0],["2008-04-11",32.4923,33.1093,32.2181,32.8351,752176.0],["2008-04-14",32.9036,33.452,32.7391,32.9036,901283.0],["2008-04-15",32.8694,33.3698,32.8351,33.1847,805428.0],["2008-04-16",33.5,35.3029,33.4177,34.9601,3004193.0],["2008-04-17",35.0561,35.5359,34.2541,34.3295,1493075.0],["2008-04-18",35.3988,36.3996,34.9601,36.2214,2640322.0],["2008-04-21",34.446,36.6533,34.446,35.5154,4594876.0],["2008-04-22",35.9884,36.619,35.248,36.3722,4166726.0],["2008-04-23",35.7896,37.2222,35.7896,36.1803,1466511.0],["2008-04-24",35.7553,39.3199,35.7553,38.2162,4210832.0],["2008-04-25",38.3533,38.7029,37.8735,38.4287,1768610.0],["2008-04-28",38.1477,39.1142,37.8255,38.7646,2011065.0],["2008-04-29",38.792,38.9428,38.3533,38.8057,1069686.0],["2008-04-30",38.936,39.5735,38.5795,39.3541,1760089.0],["2008-05-01",39.2444,40.1013,38.7303,40.0396,1494453.0],["2008-05-02",40.5126,40.5126,40.1082,40.3275,1853814.0],["2008-05-05",40.1013,40.8416,39.7928,39.8134,1138726.0],["2008-05-06",39.594,39.882,38.4561,38.9154,1093994.0],["2008-05-07",39.7586,40.7388,39.3473,39.9162,2290108.0],["2008-05-08",40.5057,40.5126,39.5461,40.1013,975586.0],["2008-05-09",39.6557,40.9033,39.6557,40.5195,1198369.0],["2008-05-12",40.3961,40.7662,40.3344,40.6154,1464632.0],["2008-05-13",40.6154,41.0816,38.888,40.6703,1565122.0],["2008-05-14",40.6908,41.1638,40.6154,40.7525,1181830.0],["2008-05-15",40.9033,41.1981,40.6154,41.1295,1416391.0],["2008-05-16",41.0267,41.7259,40.8005,41.0884,1410377.0],["2008-05-19",40.9033,41.2118,40.0122,40.163,1570134.0],["2008-05-20",39.8614,40.1424,39.2856,39.6763,1558106.0],["2008-05-21",39.6695,39.7928,38.6206,38.8948,1448217.0],["2008-05-22",38.792,39.7586,38.6206,38.9497,804677.0],["2008-05-23",38.9154,39.5255,38.696,38.7646,1088857.0],["2008-05-27",38.9291,39.9848,38.7372,39.9436,1923982.0],["2008-05-28",39.9299,41.3352,39.3678,41.0473,2149647.0],["2008-05-29",40.965,42.0481,40.9582,41.6231,1599204.0],["2008-05-30",41.8425,41.8493,40.9924,41.157,1184712.0],["2008-06-02",41.4312,41.4312,39.3267,40.3001,1854189.0],["2008-06-03",40.6497,40.8416,39.9436,40.5126,1347100.0],["2008-06-04",40.259,41.1227,40.0944,41.0267,920078.0],["2008-06-05",41.1981,41.5408,41.0816,41.1295,1153762.0],["2008-06-06",40.9924,41.3009,39.6557,39.7311,1809457.0],["2008-06-09",39.7586,40.211,39.0525,39.4501,1371534.0],["2008-06-10",39.4844,39.7106,38.9634,39.5186,1046130.0],["2008-06-11",39.6215,40.1013,39.0662,39.1896,1811337.0],["2008-06-12",39.5872,40.9924,39.4707,40.5126,1863086.0],["2008-06-13",41.0953,41.6642,40.4852,41.6642,1437567.0],["2008-06-16",41.39,42.2195,41.1981,41.8356,1031219.0],["2008-06-17",42.2675,42.761,41.6985,42.2675,1349732.0],["2008-06-18",42.0687,42.5005,41.815,42.0961,980347.0],["2008-06-19",41.8836,42.8433,41.8425,42.4937,1009793.0],["2008-06-20",42.3292,42.3771,41.4106,41.4723,1083594.0],["2008-06-23",41.7602,41.7739,39.4432,39.7449,1276306.0],["2008-06-24",39.6283,40.54,39.6215,39.9025,1776879.0],["2008-06-25",40.1219,40.4783,38.9428,39.0251,2477682.0],["2008-06-26",38.5247,39.4707,38.2505,38.4767,2008684.0],["2008-06-27",38.4287,39.0388,38.0448,38.3739,1810209.0],["2008-06-30",38.5384,38.8606,37.6815,38.7646,1969465.0],["2008-07-01",38.0448,38.4081,36.5025,37.5307,4060347.0],["2008-07-02",37.7021,38.2094,37.1811,37.3388,1337703.0],["2008-07-03",37.4416,38.1065,36.5299,37.1468,804677.0],["2008-07-07",37.2496,38.415,35.9472,36.6807,1284450.0],["2008-07-08",36.5779,37.7364,36.0501,37.6335,836378.0],["2008-07-09",37.565,37.7706,36.4339,36.6464,739771.0],["2008-07-10",36.4819,37.1811,36.1529,36.996,798537.0],["2008-07-11",36.5573,36.6601,35.1726,35.5017,2232846.0],["2008-07-14",35.7141,35.7141,34.6653,34.7545,1419023.0],["2008-07-15",34.2746,34.6653,33.0613,34.4734,4079893.0],["2008-07-16",34.8162,35.6456,34.1307,35.6456,3076742.0],["2008-07-17",37.1331,40.4646,37.1331,40.4509,6540034.0],["2008-07-18",40.4303,40.9239,39.7928,40.8553,2543841.0],["2008-07-21",40.7457,42.9529,40.7457,42.4663,2622529.0],["2008-07-22",41.1295,41.9316,40.1973,41.7533,2561257.0],["2008-07-23",41.6574,43.9264,41.5683,43.9264,2298253.0],["2008-07-24",43.8715,45.2288,43.4808,43.5082,12747897.0],["2008-07-25",43.7961,43.8715,42.0481,42.6788,1580033.0],["2008-07-28",43.0078,43.378,41.8219,41.8836,1131208.0],["2008-07-29",42.1578,43.8715,42.1578,43.7344,1831510.0],["2008-07-30",44.6941,46.0514,44.084,44.509,2680919.0],["2008-07-31",43.5973,44.4336,43.3026,43.9743,1131960.0],["2008-08-01",44.1114,44.6667,42.9804,44.3377,1220297.0],["2008-08-04",44.2691,44.4885,43.7413,43.9675,1246860.0],["2008-08-05",44.0429,44.6255,43.4534,44.6255,1285077.0],["2008-08-06",44.3788,44.9546,43.8235,44.3993,927596.0],["2008-08-07",44.2143,44.557,43.7276,43.8852,698046.0],["2008-08-08",43.9126,45.2425,43.8852,44.8792,1181830.0],["2008-08-11",44.557,46.3941,44.1114,45.7155,1234080.0],["2008-08-12",45.3385,46.3736,45.1397,45.3522,1705333.0],["2008-08-13",45.2562,45.2562,43.7824,43.9195,2616139.0],["2008-08-14",43.6659,45.2288,43.234,44.4816,1191728.0],["2008-08-15",44.6256,44.7764,43.1106,44.653,1500969.0],["2008-08-18",44.7489,44.7558,43.3917,43.5905,1022448.0],["2008-08-19",42.8501,43.9743,42.4046,42.6582,1988636.0],["2008-08-20",43.234,43.3779,41.9453,42.2606,1078332.0],["2008-08-21",41.8287,43.0284,41.7808,42.7542,1983875.0],["2008-08-22",43.1723,44.1183,42.6445,43.8578,1419649.0],["2008-08-25",43.6727,44.3102,42.4663,42.5691,1212904.0],["2008-08-26",42.5828,43.8372,42.2058,43.8372,1931500.0],["2008-08-27",43.2614,44.8929,43.2614,44.4473,1204885.0],["2008-08-28",44.8586,45.7155,44.5227,44.7352,1666991.0],["2008-08-29",44.557,44.934,43.4328,44.036,2670644.0],["2008-09-02",44.5502,44.8655,44.1251,44.3445,1954680.0],["2008-09-03",44.2828,44.4405,43.7344,44.3102,1714731.0],["2008-09-04",44.5639,45.3179,44.0018,44.0018,2224451.0],["2008-09-05",43.7481,44.2143,43.0421,43.3231,2368671.0],["2008-09-08",44.6941,45.1054,43.803,44.7147,1920473.0],["2008-09-09",44.5981,45.6881,43.7138,44.2554,2695830.0],["2008-09-10",44.7284,45.5852,44.2759,45.0506,1916965.0],["2008-09-11",44.2622,44.7626,43.7413,44.6324,1866845.0],["2008-09-12",44.0292,44.5227,43.7824,44.3102,1503224.0],["2008-09-15",41.8973,43.8647,41.8973,42.6513,1873235.0],["2008-09-16",41.7808,42.1646,40.6771,42.0687,2710364.0],["2008-09-17",41.2324,41.342,35.721,36.5642,7226678.0],["2008-09-18",37.0988,40.9376,32.5883,39.3061,5822816.0],["2008-09-19",41.8082,42.4937,40.1013,41.5888,5521971.0],["2008-09-22",42.1578,42.5279,40.2384,40.2384,1250995.0],["2008-09-23",40.3549,42.4868,39.9162,41.9521,1050641.0],["2008-09-24",41.9521,43.9675,41.7191,43.8715,984232.0],["2008-09-25",43.2888,43.8647,42.1578,43.5219,1078332.0],["2008-09-26",41.6094,44.1731,41.534,42.665,718220.0],["2008-09-29",42.3909,42.7542,39.0045,39.0045,1529662.0],["2008-09-30",39.6969,44.1594,39.6694,43.4465,3726422.0],["2008-10-01",43.3779,44.3513,42.905,43.138,1053648.0],["2008-10-02",43.8715,45.3453,40.8622,42.4937,1211902.0],["2008-10-03",42.2263,43.5151,40.8211,41.061,591416.0],["2008-10-06",40.7731,40.9719,37.661,40.54,907548.0],["2008-10-07",41.815,41.815,38.792,38.792,741651.0],["2008-10-08",37.8049,39.4158,35.6456,37.0166,2118322.0],["2008-10-09",36.8795,38.3944,31.9714,32.5266,3242639.0],["2008-10-10",31.4504,32.7254,26.7548,30.4359,5020270.0],["2008-10-13",32.0399,34.0347,31.9439,34.0347,2155536.0],["2008-10-14",35.0149,37.8666,33.3149,34.8299,1885264.0],["2008-10-15",33.9319,34.1649,30.6347,30.6347,1609228.0],["2008-10-16",30.4222,32.0536,28.2903,30.6689,3583580.0],["2008-10-17",31.2173,33.2327,30.1685,32.1702,1775626.0],["2008-10-20",32.5609,34.4803,32.1496,34.4049,1204133.0],["2008-10-21",33.9593,35.1315,33.596,34.0758,1616621.0],["2008-10-22",33.7468,34.1033,31.1008,32.3278,2262793.0],["2008-10-23",33.123,34.9601,30.5044,31.4641,3170842.0],["2008-10-24",29.3528,32.2867,29.0854,31.046,1650702.0],["2008-10-27",30.3673,32.4032,29.7778,30.3468,1023450.0],["2008-10-28",31.3064,31.5601,29.5173,31.1899,2120703.0],["2008-10-29",31.1762,33.2532,30.2919,32.3347,2628042.0],["2008-10-30",33.1367,33.9456,32.4169,33.5617,1709719.0],["2008-10-31",33.3766,34.8641,33.2532,34.3843,1340084.0],["2008-11-03",34.1512,35.1178,34.1512,34.542,820966.0],["2008-11-04",35.0629,36.4271,35.0629,35.8513,1287833.0],["2008-11-05",35.8375,36.4476,34.6791,35.0629,1678143.0],["2008-11-06",34.7133,35.721,33.8496,34.0141,1556101.0],["2008-11-07",34.2061,35.0081,33.6303,34.919,1217415.0],["2008-11-10",35.5085,35.8992,34.1307,34.6105,788388.0],["2008-11-11",34.1787,34.3363,32.9173,33.9661,1638172.0],["2008-11-12",33.4177,33.6371,30.6141,30.758,1896917.0],["2008-11-13",30.8746,31.8754,29.1266,31.8754,2074968.0],["2008-11-14",31.2379,32.3484,30.3399,30.9363,1337953.0],["2008-11-17",30.429,30.5661,24.7668,26.4257,7789149.0],["2008-11-18",26.5628,27.9407,26.4874,27.9132,3211314.0],["2008-11-19",27.7213,28.1669,26.7753,26.8165,3051556.0],["2008-11-20",26.4806,27.5705,25.2261,25.3632,3295139.0],["2008-11-21",25.8225,26.5286,23.8277,26.3229,2652225.0],["2008-11-24",26.5971,29.4625,26.4189,29.1746,2525171.0],["2008-11-25",29.9217,30.5592,28.5782,28.9209,2731916.0],["2008-11-26",28.16,30.333,28.0366,30.2851,1623637.0],["2008-11-28",29.7709,30.1274,29.2705,29.6887,790894.0],["2008-12-01",28.8112,29.4556,27.214,27.4951,2137618.0],["2008-12-02",27.687,28.2012,26.6656,27.4814,2376690.0],["2008-12-03",27.8104,28.8524,26.8782,28.7633,1814093.0],["2008-12-04",28.4959,29.9423,28.2149,28.9483,1952425.0],["2008-12-05",28.8387,30.8403,27.8241,30.806,1606973.0],["2008-12-08",31.1899,31.8137,30.6621,31.6972,1737159.0],["2008-12-09",31.327,32.3073,30.9363,31.2927,1940521.0],["2008-12-10",31.5121,31.8411,30.6415,31.4024,1460121.0],["2008-12-11",30.9637,31.1214,29.4625,29.8052,2358773.0],["2008-12-12",28.9141,30.5387,28.8592,29.154,1895664.0],["2008-12-15",29.202,29.5996,27.2209,27.5842,1980116.0],["2008-12-16",28.2766,31.2173,27.6665,30.9568,2712494.0],["2008-12-17",30.6072,31.5326,30.4701,30.9568,1471774.0],["2008-12-18",31.1693,31.6149,30.3947,30.9637,1172808.0],["2008-12-19",31.4024,32.5814,30.5318,32.4101,2100780.0],["2008-12-22",32.5883,32.6226,30.9774,31.6423,1003904.0],["2008-12-23",31.7931,32.2798,30.6209,31.2859,814450.0],["2008-12-24",31.3338,31.896,30.6895,31.3613,343197.0],["2008-12-26",31.4573,31.4641,30.8129,31.3476,406599.0],["2008-12-29",31.1625,31.8617,30.8129,31.0117,1288585.0],["2008-12-30",31.4435,31.9439,31.1762,31.5326,1156895.0],["2008-12-31",31.5189,32.1839,31.4641,31.896,972203.0],["2009-01-02",31.7931,33.0339,30.7923,32.6294,1313645.0],["2009-01-05",32.0468,32.9653,32.0468,32.7323,1383187.0],["2009-01-06",32.8556,33.3903,32.1153,32.7597,1533421.0],["2009-01-07",32.321,33.3492,32.2113,32.5129,1491822.0],["2009-01-08",31.7314,32.273,31.1488,31.896,1653584.0],["2009-01-09",31.896,32.0331,30.5593,30.5593,1665362.0],["2009-01-12",30.5798,30.8883,30.2371,30.4084,1611734.0],["2009-01-13",30.1548,30.6072,30.0109,30.4016,1663232.0],["2009-01-14",29.7984,29.7984,28.8455,29.0854,1646567.0],["2009-01-15",29.0854,29.6064,27.7967,28.9758,1808330.0],["2009-01-16",29.4762,30.1754,28.208,29.0238,1536053.0],["2009-01-20",28.8935,29.1814,27.5431,27.6665,1753198.0],["2009-01-21",28.2423,28.8455,27.8173,28.7084,1218668.0],["2009-01-22",28.1737,28.2423,27.5774,27.9475,1267911.0],["2009-01-23",27.4334,27.7693,26.2681,27.2483,1941649.0],["2009-01-26",27.2552,28.3657,27.1866,27.6939,1306879.0],["2009-01-27",27.9064,29.058,27.9064,28.8455,1346223.0],["2009-01-28",28.5233,29.9972,28.5233,29.579,1405114.0],["2009-01-29",29.3391,29.8121,28.9141,29.202,1447090.0],["2009-01-30",29.1403,29.4762,28.4548,28.5096,1286956.0],["2009-02-02",28.2423,28.6056,27.7624,28.3383,1469017.0],["2009-02-03",28.5508,28.5508,26.3092,26.9741,4995210.0],["2009-02-04",27.6596,28.2423,25.7471,27.9818,7094611.0],["2009-02-05",27.7899,28.5782,27.4608,28.5508,2509383.0],["2009-02-06",28.4959,29.1403,28.1806,28.4479,1937514.0],["2009-02-09",28.4137,28.5439,27.7624,28.3794,2209415.0],["2009-02-10",28.1532,28.3657,27.029,27.029,2833785.0],["2009-02-11",27.1181,27.31,26.2955,26.6314,2187237.0],["2009-02-12",26.2955,26.5491,25.1233,26.3229,3178986.0],["2009-02-13",26.2681,26.46,24.1019,24.6572,4009725.0],["2009-02-17",23.9443,24.0265,22.3059,22.3676,4568689.0],["2009-02-18",22.2785,22.3676,19.8793,21.97,8803829.0],["2009-02-19",22.1208,22.1208,19.8656,20.174,6324142.0],["2009-02-20",19.6394,20.4619,19.2144,20.2906,2950815.0],["2009-02-23",20.5099,20.6745,18.9744,19.0019,3529576.0],["2009-02-24",19.7422,20.4688,18.5083,20.3248,3432343.0],["2009-02-25",21.1543,21.3942,19.7285,21.0515,4010101.0],["2009-02-26",21.0652,21.9837,20.7361,21.1337,4018998.0],["2009-02-27",20.7156,21.2571,20.2289,20.2906,2939162.0],["2009-03-02",19.797,20.462,18.8168,18.9333,3166707.0],["2009-03-03",18.8305,19.1389,18.1107,18.2341,4262831.0],["2009-03-04",18.6043,18.7002,16.8631,18.3438,5137927.0],["2009-03-05",17.8982,18.5837,17.72,17.8434,2719511.0],["2009-03-06",17.768,17.9668,15.876,16.301,3813380.0],["2009-03-09",15.8417,18.5014,15.6018,17.8639,6899770.0],["2009-03-10",18.1793,19.8793,18.1381,19.8039,4640987.0],["2009-03-11",20.4071,21.1337,20.0986,20.743,3758875.0],["2009-03-12",20.839,22.491,19.9067,22.2785,3871895.0],["2009-03-13",22.3196,22.6898,20.9349,21.0995,3099170.0],["2009-03-16",21.4628,23.2382,21.2023,21.2982,2587696.0],["2009-03-17",21.2365,22.4362,21.0583,22.4362,1782142.0],["2009-03-18",22.1688,22.9434,21.593,22.6487,2002545.0],["2009-03-19",22.9023,23.5398,21.9015,21.9015,2456005.0],["2009-03-20",22.0454,22.4842,21.5519,21.5519,1907317.0],["2009-03-23",22.1757,24.4447,22.0386,24.4447,2559503.0],["2009-03-24",24.3693,25.1576,24.0608,24.1979,2676909.0],["2009-03-25",24.2801,25.3426,23.389,24.1773,1655840.0],["2009-03-26",24.1019,24.8011,24.0608,24.7943,1366522.0],["2009-03-27",24.5475,25.2124,24.0745,24.9108,1675261.0],["2009-03-30",24.3898,25.233,23.2793,23.2999,1939143.0],["2009-03-31",23.4987,25.7677,23.4301,25.3289,3348392.0],["2009-04-01",24.7051,25.1781,23.8003,24.7668,3284238.0],["2009-04-02",25.4523,26.3229,25.2604,25.8705,2290609.0],["2009-04-03",26.0967,26.5834,25.4797,26.3229,1749564.0],["2009-04-06",26.0213,27.262,25.706,26.9741,2143883.0],["2009-04-07",26.6451,27.5088,26.4189,26.8439,2828898.0],["2009-04-08",26.9261,27.0358,25.5963,26.2749,1697314.0],["2009-04-09",26.7822,30.2234,26.0624,30.0383,3809496.0],["2009-04-13",29.6544,30.148,29.2568,30.0177,2625536.0],["2009-04-14",29.4762,30.2439,28.7701,28.8181,2904705.0],["2009-04-15",28.5919,29.3596,28.2012,29.2705,1908194.0],["2009-04-16",29.4419,30.8472,29.1129,30.4564,2546347.0],["2009-04-17",30.5867,30.9705,30.1274,30.3125,1709844.0],["2009-04-20",29.6133,29.6133,27.7624,28.2217,1868850.0],["2009-04-21",28.0092,28.6673,27.5088,28.6193,2776899.0],["2009-04-22",28.1052,28.7221,27.6116,27.8858,2288980.0],["2009-04-23",27.3511,27.3854,24.9451,27.3032,3699483.0],["2009-04-24",27.2483,29.3459,26.7411,29.0649,2460015.0],["2009-04-27",28.6262,29.4488,28.4342,28.729,1588679.0],["2009-04-28",28.5165,29.0032,28.2286,28.3931,1657343.0],["2009-04-29",28.6742,29.2363,28.2834,28.6056,2690316.0],["2009-04-30",28.9072,29.4419,28.4274,28.7016,1999663.0],["2009-05-01",28.5713,28.7633,27.7967,28.4891,1414136.0],["2009-05-04",28.777,28.8935,28.0641,28.7907,1992019.0],["2009-05-05",28.5096,29.0992,28.2149,28.8592,1299612.0],["2009-05-06",29.3596,29.4076,28.5713,29.0512,2287352.0],["2009-05-07",29.3665,29.8052,28.3657,28.729,1904184.0],["2009-05-08",29.1677,30.0726,28.9483,29.4076,2830903.0],["2009-05-11",28.2217,29.7161,28.2217,29.0443,2266051.0],["2009-05-12",29.2705,30.0246,27.7624,28.8044,1584920.0],["2009-05-13",28.3794,28.6193,27.1729,27.1798,1364016.0],["2009-05-14",27.3443,27.879,27.1386,27.687,1181203.0],["2009-05-15",27.4471,27.5979,26.4326,26.6108,2444102.0],["2009-05-18",27.0907,27.8927,26.8096,27.8927,1798431.0],["2009-05-19",27.5911,28.537,27.5911,28.2766,2022217.0],["2009-05-20",28.585,28.585,27.7076,27.8036,1856570.0],["2009-05-21",27.3991,27.7556,26.316,26.5834,2899191.0],["2009-05-22",26.7822,26.9261,26.3572,26.4737,906546.0],["2009-05-26",26.2064,27.2415,26.0007,27.2346,1958314.0],["2009-05-27",26.556,27.8927,26.0693,27.6322,4021128.0],["2009-05-28",27.783,28.352,26.7205,27.0153,2406261.0],["2009-05-29",27.1386,27.8653,26.7685,27.7624,1242725.0],["2009-06-01",28.4548,29.3733,27.9338,29.154,2527802.0],["2009-06-02",29.3802,29.7572,28.8935,29.3048,1173560.0],["2009-06-03",29.1403,29.5105,28.7701,28.9278,959297.0],["2009-06-04",29.0375,29.4762,28.9072,29.3802,919577.0],["2009-06-05",29.4967,29.7915,29.2157,29.6475,1088606.0],["2009-06-08",29.6681,30.4496,29.106,30.381,1123690.0],["2009-06-09",30.4496,31.6286,30.3947,31.423,2066573.0],["2009-06-10",31.8206,32.6089,31.2036,32.4649,2742942.0],["2009-06-11",32.1701,33.3835,31.8891,33.2258,1967962.0],["2009-06-12",33.123,34.0621,32.9242,33.0956,2368421.0],["2009-06-15",32.7528,32.7528,30.7101,31.0665,2683049.0],["2009-06-16",31.5943,31.5943,29.4213,29.4625,2909466.0],["2009-06-17",29.2637,29.8121,28.9963,29.4488,1732398.0],["2009-06-18",29.4899,29.6407,28.9963,29.5242,1075074.0],["2009-06-19",29.7504,30.2371,29.6407,29.8052,1314146.0],["2009-06-22",29.4556,29.4762,28.1258,28.4616,1610230.0],["2009-06-23",28.3108,28.4616,27.4197,27.4677,2636813.0],["2009-06-24",26.3298,27.7556,26.0487,27.5362,3336238.0],["2009-06-25",27.31,28.0298,26.885,27.8721,1653334.0],["2009-06-26",27.8036,27.8036,27.2826,27.6253,1105271.0],["2009-06-29",27.8378,28.3794,27.6939,28.352,1406868.0],["2009-06-30",28.1943,28.4891,27.7556,28.2354,1239844.0],["2009-07-01",28.3657,28.9346,28.1669,28.3177,929977.0],["2009-07-02",27.8858,28.2012,27.0701,27.1181,955788.0],["2009-07-06",27.0084,27.6048,26.6657,27.5294,1176316.0],["2009-07-07",27.3032,27.4197,26.412,26.508,902035.0],["2009-07-08",26.6177,26.9398,25.4112,25.6648,2640948.0],["2009-07-09",25.8294,26.3709,25.3975,26.179,1517508.0],["2009-07-10",26.0967,26.6725,25.6785,25.7951,909052.0],["2009-07-13",25.891,26.5148,24.8834,26.4874,2005051.0],["2009-07-14",26.4531,26.5902,25.8431,25.9116,1475157.0],["2009-07-15",26.3915,30.0314,26.3915,29.675,5595522.0],["2009-07-16",29.5379,32.3004,28.825,32.0536,5030795.0],["2009-07-17",31.9577,32.6089,31.3613,31.7383,2879269.0],["2009-07-20",31.8274,32.3964,31.5464,32.3004,2185608.0],["2009-07-21",32.3758,33.027,31.6081,32.8694,2858218.0],["2009-07-22",32.4581,33.2258,32.177,32.6294,2759231.0],["2009-07-23",31.4915,35.1658,31.4298,34.3363,4572949.0],["2009-07-24",33.8359,34.8779,33.7605,34.6037,2048279.0],["2009-07-27",34.4391,35.1246,34.1787,34.5351,2177338.0],["2009-07-28",34.2335,34.8847,34.021,34.1718,2145763.0],["2009-07-29",34.0415,34.4254,33.7742,34.3911,1448719.0],["2009-07-30",34.727,35.1863,34.2952,34.5351,1285954.0],["2009-07-31",34.5214,35.248,34.1032,34.9601,1361385.0],["2009-08-03",35.4605,37.0303,35.2823,36.6464,2637064.0],["2009-08-04",36.4819,36.948,36.0775,36.9069,1518511.0],["2009-08-05",36.8589,37.5993,35.8787,37.3182,2561132.0],["2009-08-06",37.421,38.6412,37.2085,38.086,3134004.0],["2009-08-07",38.6069,40.4235,38.5452,39.2513,2107797.0],["2009-08-10",39.1485,39.3747,38.271,38.7029,2024347.0],["2009-08-11",38.6755,38.9771,37.6747,38.271,1552843.0],["2009-08-12",38.1751,39.6489,37.7021,38.84,1922979.0],["2009-08-13",38.9086,40.9719,38.9086,40.9719,2093512.0],["2009-08-14",40.3755,41.582,40.0122,40.7937,2549730.0],["2009-08-17",39.7586,40.0807,38.5521,38.7098,1892281.0],["2009-08-18",38.8469,39.6077,38.7235,38.9291,1374666.0],["2009-08-19",38.3464,39.0731,37.7021,38.0311,2025976.0],["2009-08-20",38.1545,38.5041,37.9009,38.1888,1252624.0],["2009-08-21",38.5589,39.3404,38.3533,38.84,1164914.0],["2009-08-24",38.84,40.3138,38.6001,39.4432,1929745.0],["2009-08-25",39.7586,40.067,38.4356,38.6892,2785795.0],["2009-08-26",38.4424,39.2513,38.2162,38.6069,2423427.0],["2009-08-27",38.7646,39.1416,37.7638,39.1142,1640428.0],["2009-08-28",39.7586,39.7586,38.5795,39.0457,1079460.0],["2009-08-31",38.5247,39.0388,37.7912,38.086,1669497.0],["2009-09-01",37.7021,38.4493,36.338,36.4271,1822489.0],["2009-09-02",36.098,36.9138,35.9884,36.8452,1079209.0],["2009-09-03",37.188,37.3867,36.3654,37.3525,888252.0],["2009-09-04",37.469,38.2231,36.7972,38.1888,1434184.0],["2009-09-08",38.1682,38.6823,38.1202,38.3602,1104895.0],["2009-09-09",38.4561,40.4989,38.3602,40.307,1710220.0],["2009-09-10",40.2727,40.6154,39.5186,40.4441,1777005.0],["2009-09-11",40.4372,40.4441,39.9505,40.3275,861688.0],["2009-09-14",39.9025,40.3961,39.7243,40.1767,672610.0],["2009-09-15",40.2727,41.6505,39.7448,41.1707,1680649.0],["2009-09-16",41.4586,43.2203,41.3763,43.0352,3298648.0],["2009-09-17",43.1106,45.2082,43.1106,43.6864,3507022.0],["2009-09-18",43.8921,43.9881,43.5562,43.8441,1758335.0],["2009-09-21",43.234,43.9263,42.4594,43.2751,2638567.0],["2009-09-22",43.6727,44.1046,43.1312,43.4259,1396093.0],["2009-09-23",43.5973,44.0223,42.3086,42.4046,1848676.0],["2009-09-24",42.6102,42.8913,41.1775,41.6094,1004655.0],["2009-09-25",41.5477,41.5477,40.0259,40.492,1162784.0],["2009-09-28",40.6154,41.9521,40.3481,41.7191,1152384.0],["2009-09-29",41.6574,42.9872,41.5614,42.2949,1153136.0],["2009-09-30",42.4731,43.2614,41.815,41.8699,1979489.0],["2009-10-01",42.665,42.6719,40.4715,40.9582,1338831.0],["2009-10-02",40.1424,40.9582,40.1424,40.3755,1093869.0],["2009-10-05",40.6497,41.6505,40.4783,41.1981,1114544.0],["2009-10-06",41.7602,42.0961,40.5332,40.7937,1959943.0],["2009-10-07",40.5674,41.2735,40.5674,41.1295,761198.0],["2009-10-08",41.8973,42.288,41.0404,41.9042,1407119.0],["2009-10-09",41.9179,42.3086,41.1433,41.7739,902661.0],["2009-10-12",42.1921,42.857,42.1304,42.5074,886999.0],["2009-10-13",42.5211,42.7405,41.8288,42.1235,1011046.0],["2009-10-14",42.7816,43.5082,42.4594,43.4259,1469769.0],["2009-10-15",43.2409,44.4885,42.9872,44.4885,2766749.0],["2009-10-16",44.4336,47.3607,44.4336,45.5715,8812976.0],["2009-10-19",45.7703,47.2715,44.2622,46.9699,2579050.0],["2009-10-20",46.922,46.922,45.7086,46.2913,1876743.0],["2009-10-21",46.1679,47.2304,45.9074,46.1062,1653208.0],["2009-10-22",42.7542,43.7687,41.3558,43.1586,7252489.0],["2009-10-23",43.186,43.2888,41.1227,41.3215,2541961.0],["2009-10-26",41.6505,42.48,40.6566,40.8211,1913080.0],["2009-10-27",40.8211,41.1501,39.8545,40.0807,1743675.0],["2009-10-28",39.8408,40.1767,38.4424,38.6001,2170697.0],["2009-10-29",38.9222,39.0799,38.4698,38.9702,1483552.0],["2009-10-30",38.7715,38.984,37.6747,37.6884,1734779.0],["2009-11-02",37.99,38.4561,37.469,38.0722,1679396.0],["2009-11-03",39.0525,39.5324,38.2093,39.3473,1898546.0],["2009-11-04",39.3541,40.1836,38.7646,38.8537,1606095.0],["2009-11-05",39.2856,40.4715,39.1279,40.3481,1544573.0],["2009-11-06",39.7586,40.54,39.6832,40.5332,877225.0],["2009-11-09",40.9993,41.63,40.6703,41.5957,1267034.0],["2009-11-10",41.3626,42.1509,41.2941,42.055,880233.0],["2009-11-11",42.2606,42.336,41.0953,41.7259,1584168.0],["2009-11-12",41.6985,41.6985,41.109,41.2392,754181.0],["2009-11-13",41.5066,41.582,40.9307,41.486,791896.0],["2009-11-16",41.7465,42.5348,41.6231,42.1921,1003904.0],["2009-11-17",42.1441,42.3017,41.7945,42.1715,794778.0],["2009-11-18",42.1578,42.2743,41.7259,41.9521,619483.0],["2009-11-19",41.7533,41.7533,40.9513,41.0404,1088105.0],["2009-11-20",40.7045,40.9239,40.3344,40.5126,677622.0],["2009-11-23",41.1295,42.5279,40.8005,42.5279,2157791.0],["2009-11-24",42.3977,43.0558,42.1098,42.8775,932733.0],["2009-11-25",42.6788,43.4465,42.5142,42.9598,878478.0],["2009-11-27",41.9521,42.6376,41.109,42.3017,491176.0],["2009-11-30",42.1098,42.1098,41.4586,41.8082,1113917.0],["2009-12-01",42.1509,42.384,41.7533,42.1578,685642.0],["2009-12-02",41.9727,42.5005,41.3832,41.4037,944762.0],["2009-12-03",41.6779,42.1852,41.4791,41.5751,809814.0],["2009-12-04",42.103,42.5211,41.2187,41.9247,1679897.0],["2009-12-07",41.9521,42.0892,41.2666,41.2666,1282571.0],["2009-12-08",41.0816,41.9864,40.4578,41.6848,1542568.0],["2009-12-09",41.7602,42.5622,41.4929,42.3908,975962.0],["2009-12-10",42.713,43.4259,42.713,43.3643,867953.0],["2009-12-11",43.5973,43.9126,43.3985,43.4328,948772.0],["2009-12-14",43.8715,44.5502,43.6864,44.5022,1049889.0],["2009-12-15",44.5364,44.9683,44.2006,44.3445,819587.0],["2009-12-16",44.6255,44.8586,44.1046,44.6735,848908.0],["2009-12-17",44.2074,44.7969,43.8441,44.0977,888628.0],["2009-12-18",44.2554,44.4131,43.8167,44.3239,1235834.0],["2009-12-21",44.5639,45.0848,44.036,44.1457,837631.0],["2009-12-22",44.3582,44.6735,43.8852,43.9469,667223.0],["2009-12-23",43.9126,44.2965,43.5425,44.18,508092.0],["2009-12-24",44.0703,44.3582,44.0292,44.2006,155372.0],["2009-12-28",44.2897,44.3445,43.8304,44.3377,510848.0],["2009-12-29",44.4679,44.509,44.1114,44.3102,410733.0],["2009-12-30",44.2417,44.8792,44.2211,44.5913,433789.0],["2009-12-31",44.557,44.8929,44.2554,44.2759,500323.0],["2010-01-04",44.557,45.2425,44.5296,45.1671,995258.0],["2010-01-05",45.1122,45.3796,44.9614,45.2562,462733.0],["2010-01-06",45.2425,45.9211,45.0231,45.4824,1155767.0],["2010-01-07",45.455,45.9965,44.7901,45.9006,1188972.0],["2010-01-08",46.7643,46.9357,45.7498,46.3941,1386445.0],["2010-01-11",46.5107,46.5655,46.1611,46.4421,736012.0],["2010-01-12",46.0445,46.2845,45.2631,45.6812,934989.0],["2010-01-13",45.7292,46.0308,44.9546,45.6675,902912.0],["2010-01-14",45.5647,45.8046,45.3042,45.7155,454213.0],["2010-01-15",45.7155,45.7977,44.7832,44.9957,891885.0],["2010-01-19",44.8723,46.1679,44.8723,46.0994,1293973.0],["2010-01-20",45.5921,46.2296,45.4344,46.0171,778364.0],["2010-01-21",45.1671,45.7498,42.8433,43.755,3094785.0],["2010-01-22",43.6042,43.7276,41.8836,42.0344,1765853.0],["2010-01-25",42.3017,42.5142,41.3009,41.3009,1075074.0],["2010-01-26",41.1981,41.8562,40.7662,41.4175,1077204.0],["2010-01-27",41.1364,41.6162,40.5674,41.5134,1862459.0],["2010-01-28",41.6231,41.6231,40.6428,41.0953,916945.0],["2010-01-29",41.3558,41.7739,40.7388,40.7594,1167420.0],["2010-02-01",41.0062,41.8493,40.7731,41.8288,784879.0],["2010-02-02",41.9521,42.6034,41.5614,42.1304,1489316.0],["2010-02-03",39.9025,40.4166,37.2702,37.4964,8657604.0],["2010-02-04",37.2497,38.0517,36.2557,36.3654,3086891.0],["2010-02-05",36.619,37.9351,36.1254,37.9077,3029879.0],["2010-02-08",38.0448,39.0456,37.9009,38.271,2849823.0],["2010-02-09",38.5727,38.8194,37.565,37.6952,1805448.0],["2010-02-10",37.6952,37.9557,36.6601,37.14,1566626.0],["2010-02-11",37.14,37.6267,36.6327,37.4347,1168924.0],["2010-02-12",37.092,37.14,36.5916,36.9206,1762846.0],["2010-02-16",37.188,37.188,36.9206,37.14,1484429.0],["2010-02-17",37.2222,37.3251,36.4545,37.0097,2610626.0],["2010-02-18",37.2702,38.1614,36.9549,37.9283,2201020.0],["2010-02-19",38.4561,39.2787,38.4561,38.9908,2004299.0],["2010-02-22",38.9017,39.5461,38.4904,39.1759,1346349.0],["2010-02-23",38.9291,38.9497,38.0585,38.3739,1031219.0],["2010-02-24",38.367,38.7577,38.1339,38.6549,852541.0],["2010-02-25",38.1682,38.5315,37.6404,38.4424,988617.0],["2010-02-26",38.4424,38.6138,37.7981,38.0037,1507108.0],["2010-03-01",38.1682,38.6892,38.0586,38.5247,1032848.0],["2010-03-02",38.8469,39.1485,38.7235,39.1416,1620254.0],["2010-03-03",39.0799,40.2727,38.8468,40.0944,2962969.0],["2010-03-04",39.9299,41.205,39.9299,40.5469,2788176.0],["2010-03-05",40.6771,41.6094,40.6086,41.3763,1370657.0],["2010-03-08",41.2392,41.5203,40.7114,41.2666,993754.0],["2010-03-09",40.9924,41.7807,40.6977,41.7328,1407746.0],["2010-03-10",41.6848,42.3703,41.534,42.3017,1892531.0],["2010-03-11",41.9521,42.9804,41.9521,42.9804,1652707.0],["2010-03-12",43.1929,43.1929,42.6445,43.0146,1225058.0],["2010-03-15",42.8296,44.0155,42.5965,43.9401,2069455.0],["2010-03-16",44.276,45.3796,44.2554,45.0232,3402271.0],["2010-03-17",45.2768,45.928,45.1397,45.3727,2391852.0],["2010-03-18",45.3316,45.5304,44.4268,44.6598,1506231.0],["2010-03-19",43.9195,44.9614,43.4259,43.9195,1982622.0],["2010-03-22",43.4671,44.2348,43.1654,44.0634,1890025.0],["2010-03-23",44.0086,44.2691,43.4739,44.2691,1510993.0],["2010-03-24",43.9743,44.2143,43.7344,44.0772,1382686.0],["2010-03-25",44.3514,44.8312,44.0566,44.2691,1532920.0],["2010-03-26",44.4816,44.7421,43.5288,43.9538,1688668.0],["2010-03-29",44.0223,44.2554,43.8235,44.1388,892888.0],["2010-03-30",44.0566,44.3788,43.7344,43.8715,703810.0],["2010-03-31",43.6933,44.3171,43.6933,43.8647,787385.0],["2010-04-01",44.1457,44.5981,43.8167,44.0703,766711.0],["2010-04-05",44.1457,44.6667,44.0772,44.5502,976212.0],["2010-04-06",44.2211,45.551,44.1046,45.2219,1343592.0],["2010-04-07",45.2562,45.2905,44.7352,45.0711,1319409.0],["2010-04-08",44.7901,45.0711,44.18,44.4268,1281443.0],["2010-04-09",44.3719,45.0505,44.1526,44.5296,1148249.0],["2010-04-12",44.701,45.03,44.3719,44.4747,729497.0],["2010-04-13",44.2828,44.5913,43.9675,44.4062,709825.0],["2010-04-14",44.6598,46.1473,44.6598,46.1062,1219420.0],["2010-04-15",46.0925,46.9494,45.9485,46.1542,995759.0],["2010-04-16",45.5578,45.9554,45.0848,45.8389,1987634.0],["2010-04-19",45.5647,46.1131,45.311,46.0719,718721.0],["2010-04-20",46.2844,46.8877,46.2228,46.7917,1078332.0],["2010-04-21",46.7163,47.2236,46.3941,46.7574,1296604.0],["2010-04-22",46.1885,50.4454,46.1062,50.3905,4200181.0],["2010-04-23",50.2809,52.8377,50.2671,52.6047,4295911.0],["2010-04-26",51.3777,52.4333,51.3777,52.3099,1992145.0],["2010-04-27",51.8849,52.7761,51.3502,51.4051,1866218.0],["2010-04-28",51.549,51.7478,50.3974,51.2474,1172307.0],["2010-04-29",51.549,52.2482,51.2817,51.8438,1602587.0],["2010-04-30",51.8095,52.1317,51.3982,51.4531,1515378.0],["2010-05-03",52.0152,53.1874,51.6176,53.0297,1988887.0],["2010-05-04",52.3099,52.495,51.6998,52.4402,1994150.0],["2010-05-05",51.974,52.92,51.3914,51.8301,1836647.0],["2010-05-06",51.6656,52.3648,46.4901,49.4172,3957601.0],["2010-05-07",49.6297,50.0409,48.5808,49.0127,3261559.0],["2010-05-10",52.2893,52.9474,51.1034,52.0837,2873881.0],["2010-05-11",51.3434,52.9611,51.3365,52.4128,1541315.0],["2010-05-12",52.7144,53.5918,52.543,53.4547,2118698.0],["2010-05-13",53.4547,53.4684,52.4676,52.6732,1275554.0],["2010-05-14",52.166,52.3511,47.6006,47.9365,5227516.0],["2010-05-17",48.2792,49.3897,48.0462,48.5397,2690316.0],["2010-05-18",49.1841,50.1369,46.9151,47.724,2930892.0],["2010-05-19",47.6417,48.5671,47.3881,48.2244,2544342.0],["2010-05-20",47.1344,49.7942,47.0385,47.1207,3924271.0],["2010-05-21",46.5312,47.9708,45.9417,47.8542,1905437.0],["2010-05-24",47.2647,48.6425,47.251,48.0325,1694683.0],["2010-05-25",46.5312,47.5732,46.1199,47.4635,1735656.0],["2010-05-26",47.8337,49.2046,47.4909,47.58,2310783.0],["2010-05-27",48.6425,49.3349,48.3546,49.2663,1410252.0],["2010-05-28",49.0333,49.6776,48.43,48.4369,1216788.0],["2010-06-01",48.0804,48.5123,46.7506,46.8397,2043017.0],["2010-06-02",47.2236,48.3478,47.1413,48.2724,1547079.0],["2010-06-03",48.5054,49.7805,48.4232,49.4446,1117050.0],["2010-06-04",48.4986,48.7591,46.9288,47.0316,1670374.0],["2010-06-07",47.2167,47.2647,45.2356,45.2836,1500969.0],["2010-06-08",45.5167,45.7909,44.6735,45.6469,1639049.0],["2010-06-09",45.8732,46.5449,45.2425,45.407,1252248.0],["2010-06-10",46.1405,46.7574,45.4002,46.2707,1731771.0],["2010-06-11",45.6058,47.5937,45.5373,47.5663,1414386.0],["2010-06-14",47.7583,47.8611,46.8465,46.9288,1233579.0],["2010-06-15",47.5183,48.3135,47.0796,48.2929,1730769.0],["2010-06-16",48.0119,49.0401,47.7377,48.7111,1494829.0],["2010-06-17",48.6905,48.855,48.1216,48.6014,1218918.0],["2010-06-18",48.4575,48.7179,48.0873,48.3272,837881.0],["2010-06-21",49.1018,49.3486,47.107,47.3264,937745.0],["2010-06-22",47.4361,47.4635,45.551,45.5853,2239362.0],["2010-06-23",45.7566,46.1748,45.2425,45.9074,1402232.0],["2010-06-24",45.5989,46.3324,44.7832,44.934,1573517.0],["2010-06-25",45.1465,45.1465,43.6522,43.803,2701468.0],["2010-06-28",43.5973,44.1457,42.6102,43.2957,2680668.0],["2010-06-29",42.5005,42.5279,40.5263,40.8553,4322599.0],["2010-06-30",40.8211,41.8082,40.7251,40.8005,1470897.0],["2010-07-01",40.7388,41.1295,39.6557,40.8005,2577797.0],["2010-07-02",40.9993,41.1227,38.1682,38.1819,3534838.0],["2010-07-06",38.8469,39.5803,37.1948,37.4485,2546221.0],["2010-07-07",37.942,38.3533,36.9001,38.2573,2536072.0],["2010-07-08",38.8743,40.1424,38.0585,38.7852,2008684.0],["2010-07-09",38.8331,39.9368,38.6823,39.8956,1413384.0],["2010-07-12",39.0045,40.0259,38.3876,38.4356,2227082.0],["2010-07-13",39.0662,40.4372,38.7372,40.2521,1984752.0],["2010-07-14",39.9779,40.6017,39.5529,40.2795,1266658.0],["2010-07-15",40.4098,40.7594,39.3335,40.3138,1369404.0],["2010-07-16",40.0876,40.0876,38.3053,38.3053,1206013.0],["2010-07-19",38.5452,39.3473,38.463,38.9702,1189097.0],["2010-07-20",38.2505,39.2102,37.8666,39.2102,1108529.0],["2010-07-21",39.3952,40.1287,39.1896,39.2513,1793920.0],["2010-07-22",39.6146,39.7174,37.7843,38.1956,3189887.0],["2010-07-23",38.1956,38.8674,37.9557,38.84,1490945.0],["2010-07-26",38.9908,40.1767,38.8743,40.1561,1696061.0],["2010-07-27",40.3686,40.4441,39.7723,40.1973,1067055.0],["2010-07-28",40.1699,40.6017,39.7723,39.9162,1439071.0],["2010-07-29",40.2658,40.4715,39.0731,39.4638,718971.0],["2010-07-30",38.9565,39.5872,38.744,39.4021,733757.0],["2010-08-02",40.0533,40.6017,39.4021,40.5126,1370657.0],["2010-08-03",40.4166,40.7388,39.9848,40.4646,1168047.0],["2010-08-04",40.5263,41.767,40.4578,41.767,1240094.0],["2010-08-05",41.5614,41.8973,41.4174,41.8973,1201251.0],["2010-08-06",41.5477,42.2743,41.3215,42.1029,1591686.0],["2010-08-09",42.2675,43.8235,42.0618,43.7892,1537682.0],["2010-08-10",43.1038,43.1517,41.4723,41.8767,1456738.0],["2010-08-11",41.1433,41.1433,39.882,39.9711,1604842.0],["2010-08-12",39.2307,40.1013,39.0731,39.6626,599185.0],["2010-08-13",39.5323,40.1356,39.5323,39.8065,795655.0],["2010-08-16",39.3473,39.9436,38.9428,39.121,901784.0],["2010-08-17",39.7037,41.4106,39.4844,40.8896,1434810.0],["2010-08-18",40.8965,40.9582,40.1699,40.4783,853794.0],["2010-08-19",40.1287,40.5057,39.0731,39.2376,1024703.0],["2010-08-20",39.1005,39.2376,38.4561,38.792,769342.0],["2010-08-23",39.1279,39.217,38.367,38.3876,757439.0],["2010-08-24",38.0722,38.2299,37.1674,37.1811,1396093.0],["2010-08-25",36.8109,37.8392,36.4339,37.6541,1265530.0],["2010-08-26",37.9968,38.271,37.3251,37.5307,776735.0],["2010-08-27",37.9283,39.3747,37.373,39.2993,917321.0],["2010-08-30",39.0114,39.5118,38.7646,38.888,712080.0],["2010-08-31",38.6549,39.1622,38.0448,38.5178,1122939.0],["2010-09-01",39.217,40.7594,38.8331,40.7388,1275679.0],["2010-09-02",40.6771,41.5545,40.6428,41.534,812195.0],["2010-09-03",42.1646,42.5759,41.5614,41.815,612341.0],["2010-09-07",41.5751,41.5751,40.6291,40.6565,608457.0],["2010-09-08",40.6771,40.9993,40.3618,40.6703,1148124.0],["2010-09-09",41.3489,42.1304,40.7251,42.0207,1037108.0],["2010-09-10",41.9247,42.3977,41.6368,42.336,527513.0],["2010-09-13",42.8433,43.8167,42.2469,43.803,1719617.0],["2010-09-14",43.7413,44.1183,42.9667,43.0969,1576399.0],["2010-09-15",43.1312,44.132,43.1312,43.707,1520140.0],["2010-09-16",43.515,43.5767,42.8638,43.2134,833621.0],["2010-09-17",43.378,43.7618,43.2271,43.3917,837255.0],["2010-09-20",43.6521,44.3376,43.234,44.2759,1412758.0],["2010-09-21",44.3171,44.3719,43.186,43.4808,1364642.0],["2010-09-22",43.4534,43.7138,42.6788,43.4054,832744.0],["2010-09-23",43.1312,43.6864,42.5348,42.8775,642037.0],["2010-09-24",43.707,44.8175,43.5699,44.7969,1022949.0],["2010-09-27",44.5776,46.1953,44.4542,45.9486,2006554.0],["2010-09-28",45.928,46.0582,45.2219,45.5853,1122187.0],["2010-09-29",45.3522,45.928,45.3042,45.4619,969196.0],["2010-09-30",45.6881,46.4695,44.7147,44.7352,1548583.0],["2010-10-01",45.2014,45.6538,44.8998,45.0437,934112.0],["2010-10-04",44.8106,45.0711,43.4054,43.4739,1231699.0],["2010-10-05",44.1663,44.7215,43.8167,44.5844,1357500.0],["2010-10-06",44.1663,44.5364,43.7824,43.9469,614722.0],["2010-10-07",44.1457,44.3788,43.4465,43.9264,690152.0],["2010-10-08",43.9401,44.3925,43.7344,44.2485,1694432.0],["2010-10-11",44.2554,44.6187,44.2211,44.3925,448323.0],["2010-10-12",44.3102,45.4413,44.0909,45.359,1064298.0],["2010-10-13",45.6264,47.0865,45.6264,46.7849,1624515.0],["2010-10-14",46.7643,47.299,46.5175,47.1276,1018564.0],["2010-10-15",47.6829,47.9502,46.4353,46.8534,1744803.0],["2010-10-18",46.7437,46.7437,46.2365,46.5449,1659974.0],["2010-10-19",45.9006,46.2227,44.9477,45.0643,1479542.0],["2010-10-20",43.2409,44.1389,42.8021,42.9461,3939557.0],["2010-10-21",41.1981,43.6864,41.1227,43.5151,5479870.0],["2010-10-22",43.5288,44.1868,43.1792,44.036,1398473.0],["2010-10-25",44.9752,45.4619,43.8647,44.0086,1304749.0],["2010-10-26",43.4465,43.7276,42.5142,42.6034,1807077.0],["2010-10-27",42.4114,42.9941,41.3832,41.4449,2155285.0],["2010-10-28",41.7465,41.9453,40.4646,40.4646,2414406.0],["2010-10-29",40.4509,41.8013,40.1562,41.6231,1485682.0],["2010-11-01",41.8356,41.9864,41.109,41.4311,995884.0],["2010-11-02",41.9247,42.5142,41.1295,41.7122,1037359.0],["2010-11-03",41.7396,42.4457,41.4312,42.4457,1171179.0],["2010-11-04",42.8707,43.2546,42.4663,43.2409,1211651.0],["2010-11-05",43.2888,43.8098,43.0009,43.1517,721979.0],["2010-11-08",43.0969,43.4396,42.6171,42.857,766460.0],["2010-11-09",42.9118,43.0763,42.4663,42.5485,795029.0],["2010-11-10",42.5896,43.0832,42.4937,43.0284,786508.0],["2010-11-11",42.4388,43.5699,42.3017,43.3094,1099508.0],["2010-11-12",42.9872,43.3505,42.0138,42.6239,2115440.0],["2010-11-15",42.7542,42.8638,42.4183,42.4937,612592.0],["2010-11-16",42.1646,42.2743,41.7396,42.2195,1192355.0],["2010-11-17",42.2538,42.5965,41.7534,41.8219,611088.0],["2010-11-18",42.4114,42.7473,41.9933,42.2195,994882.0],["2010-11-19",42.0892,42.3703,41.767,42.3086,987364.0],["2010-11-22",42.0824,42.9872,41.9521,42.8913,805930.0],["2010-11-23",42.3086,43.1312,42.3086,42.9118,671859.0],["2010-11-24",43.1792,44.18,43.1517,44.18,1014805.0],["2010-11-26",43.8373,43.8852,43.378,43.6659,271275.0],["2010-11-29",43.2751,43.3985,42.6445,43.0284,897524.0],["2010-11-30",42.6376,43.9058,42.6376,43.2409,1072067.0],["2010-12-01",43.7207,45.6744,43.6384,45.3522,2099777.0],["2010-12-02",45.4618,46.257,45.4618,46.024,1290214.0],["2010-12-03",45.8252,46.8054,45.7498,46.7369,970073.0],["2010-12-06",46.7163,47.1619,46.401,46.5861,726489.0],["2010-12-07",47.0865,47.1276,46.3598,46.5312,691907.0],["2010-12-08",46.6203,46.8671,46.2776,46.778,705439.0],["2010-12-09",47.0659,47.4361,46.8328,47.4292,568987.0],["2010-12-10",47.4978,48.2929,47.2167,47.8748,915442.0],["2010-12-13",48.053,48.2312,47.2715,47.3195,884367.0],["2010-12-14",47.4292,47.8062,47.1824,47.3675,862064.0],["2010-12-15",47.299,47.6829,47.0316,47.2236,877977.0],["2010-12-16",47.3127,49.1292,47.3127,48.2244,2182851.0],["2010-12-17",48.2724,48.5877,47.8337,48.0325,795404.0],["2010-12-20",48.2107,48.4986,47.58,48.4849,604447.0],["2010-12-21",48.5329,49.0127,48.43,48.903,785130.0],["2010-12-22",48.8276,49.1498,48.6083,48.8276,475889.0],["2010-12-23",48.6905,49.1909,48.3683,48.4506,243333.0],["2010-12-27",48.245,48.67,47.9776,48.622,271650.0],["2010-12-28",48.5945,48.9441,48.3683,48.5054,259747.0],["2010-12-29",48.526,48.7865,48.3204,48.6631,276662.0],["2010-12-30",48.6631,49.0333,48.5054,48.8893,289443.0],["2010-12-31",48.8893,49.0538,48.574,48.6905,476892.0],["2011-01-03",49.3075,50.0204,49.1498,49.7119,1082467.0],["2011-01-04",49.753,49.9038,48.9099,49.3897,1408372.0],["2011-01-05",49.1498,49.5131,47.7583,48.4506,1942401.0],["2011-01-06",48.6905,49.1498,48.5877,48.999,911808.0],["2011-01-07",49.0333,49.1498,48.3821,48.8071,517990.0],["2011-01-10",48.6014,49.4377,48.3752,49.2115,477142.0],["2011-01-11",49.3486,49.6228,49.2458,49.3692,501701.0],["2011-01-12",49.9381,50.7264,49.2252,50.4522,746788.0],["2011-01-13",50.274,50.7607,49.3212,49.5405,1401105.0],["2011-01-14",48.8345,49.7325,48.0462,49.4651,937620.0],["2011-01-18",49.3349,50.0752,48.6083,49.3623,1693805.0],["2011-01-19",49.2732,49.2732,48.6837,48.855,1312267.0],["2011-01-20",48.7042,49.6434,48.5877,49.3692,590539.0],["2011-01-21",49.568,49.7188,49.0333,49.1087,296335.0],["2011-01-24",49.1909,50.4317,49.0538,50.1095,758942.0],["2011-01-25",49.9107,50.2192,49.6845,50.041,650808.0],["2011-01-26",50.0409,50.4454,49.6022,50.0135,1188095.0],["2011-01-27",49.945,50.1506,49.5268,49.6502,817583.0],["2011-01-28",49.7051,49.8079,48.8071,48.8413,1252624.0],["2011-01-31",48.9579,49.0881,48.4232,48.4917,1163536.0],["2011-02-01",49.0401,49.6365,48.6768,49.5337,1093368.0],["2011-02-02",51.8164,52.6458,50.8978,51.8027,3299776.0],["2011-02-03",51.5833,53.4341,51.5833,53.3587,2272316.0],["2011-02-04",53.2079,53.4684,52.0357,52.447,1399601.0],["2011-02-07",52.5636,53.6055,52.5567,53.4273,1967335.0],["2011-02-08",53.249,53.5849,52.6801,52.9063,735762.0],["2011-02-09",52.9611,53.2148,52.3785,53.0366,723608.0],["2011-02-10",52.6595,53.4616,52.2894,53.4616,532274.0],["2011-02-11",53.1942,53.962,53.0982,53.8317,838758.0],["2011-02-14",54.2978,54.8188,54.0579,54.7571,834623.0],["2011-02-15",54.3253,54.7571,53.7906,54.2567,910054.0],["2011-02-16",54.4212,54.6474,53.5849,53.8111,719473.0],["2011-02-17",53.6809,54.2156,53.4821,53.9551,938121.0],["2011-02-18",53.9894,54.668,53.8317,54.1265,408102.0],["2011-02-22",53.3861,53.5918,52.2414,52.5224,682384.0],["2011-02-23",52.6321,52.6321,51.6244,52.4333,1184336.0],["2011-02-24",52.2894,53.0845,51.9877,52.9543,1016058.0],["2011-02-25",53.0434,53.9345,52.9132,53.7083,735511.0],["2011-02-28",53.8797,54.3596,53.297,53.9757,824975.0],["2011-03-01",54.3732,54.7708,53.0228,53.1668,684263.0],["2011-03-02",53.0503,53.8317,53.0503,53.4067,908550.0],["2011-03-03",54.1059,55.2438,53.7015,55.2233,1016935.0],["2011-03-04",55.1547,55.71,54.6749,55.6757,1004530.0],["2011-03-07",55.6825,56.3817,55.2301,55.4495,1331688.0],["2011-03-08",55.3535,55.4632,54.7708,55.1136,721603.0],["2011-03-09",55.0382,55.0519,54.4898,54.8737,934738.0],["2011-03-10",54.2156,54.3595,53.5849,53.9688,845900.0],["2011-03-11",53.818,54.195,53.489,53.9688,567985.0],["2011-03-14",53.7495,53.7495,52.5361,53.5507,862315.0],["2011-03-15",52.1043,55.0245,52.1043,54.8805,2329452.0],["2011-03-16",54.6954,56.4914,54.3938,55.7237,1883635.0],["2011-03-17",56.5531,56.8822,55.8813,55.9842,1030467.0],["2011-03-18",56.4503,56.7793,55.518,55.614,1084472.0],["2011-03-21",56.183,57.2523,55.5523,57.1015,1361635.0],["2011-03-22",57.1015,57.7459,56.9918,57.6225,807684.0],["2011-03-23",57.4854,57.7527,56.841,57.4991,511224.0],["2011-03-24",57.4648,58.6507,57.1358,57.9447,881235.0],["2011-03-25",58.2669,58.3902,57.7527,58.1709,1435312.0],["2011-03-28",58.2532,58.4314,57.3209,57.3826,2242870.0],["2011-03-29",57.266,57.3689,56.7039,57.314,854546.0],["2011-03-30",57.6362,58.6576,57.4785,58.308,847780.0],["2011-03-31",58.2669,59.0209,58.0132,58.8769,1474155.0],["2011-04-01",59.3842,60.2205,58.6439,58.9044,1267410.0],["2011-04-04",58.0269,58.1983,55.0519,57.7185,3316816.0],["2011-04-05",57.5814,58.1709,57.2935,57.4031,1256884.0],["2011-04-06",57.5951,57.8213,57.0878,57.6636,1140355.0],["2011-04-07",57.6842,58.6233,57.5882,58.2189,1240595.0],["2011-04-08",58.6987,58.8015,58.0132,58.2668,1140105.0],["2011-04-11",58.0612,58.5616,57.6979,57.9172,831992.0],["2011-04-12",57.739,58.0132,57.3072,57.4443,825602.0],["2011-04-13",57.8213,58.1709,57.4922,57.7527,1058910.0],["2011-04-14",57.4168,57.883,57.1495,57.314,968569.0],["2011-04-15",57.4031,58.1366,57.2592,57.3483,939124.0],["2011-04-18",56.7108,57.6019,56.2035,57.4169,778865.0],["2011-04-19",57.4443,57.6088,56.8616,57.5197,833872.0],["2011-04-20",58.2531,59.5967,58.2394,59.583,1478289.0],["2011-04-21",60.2,62.181,59.583,61.8657,3260306.0],["2011-04-25",61.9,62.4963,61.7217,62.0371,1635416.0],["2011-04-26",62.1399,62.558,61.8314,62.3181,2631300.0],["2011-04-27",62.3318,63.5863,62.2701,63.5109,1483051.0],["2011-04-28",63.2915,64.025,63.0653,63.8947,1003904.0],["2011-04-29",63.8536,65.3206,63.7645,65.1218,1395717.0],["2011-05-02",65.1149,66.4928,64.9847,65.869,1720745.0],["2011-05-03",65.8484,65.9992,63.6822,64.0935,1590934.0],["2011-05-04",64.121,64.4226,63.408,63.6754,2012318.0],["2011-05-05",63.4081,64.4226,62.9899,63.1681,1960945.0],["2011-05-06",62.133,62.5101,61.3584,62.2359,1544949.0],["2011-05-09",62.3935,62.6129,61.6121,62.2839,675242.0],["2011-05-10",62.3798,63.031,62.2496,62.8597,812946.0],["2011-05-11",62.7157,63.8742,62.7157,63.7302,986612.0],["2011-05-12",63.4972,64.9367,63.4286,64.4089,1056780.0],["2011-05-13",64.4226,64.4774,62.8871,62.9145,1108654.0],["2011-05-16",63.175,63.3875,62.5032,62.8185,1259265.0],["2011-05-17",62.5101,62.5992,61.331,61.7971,958294.0],["2011-05-18",62.0439,62.2084,61.6189,61.9753,702432.0],["2011-05-19",62.0233,62.3798,61.7491,62.2701,1042997.0],["2011-05-20",62.1125,62.8871,61.9617,62.7157,1159902.0],["2011-05-23",61.7629,61.852,60.5427,60.8512,2130601.0],["2011-05-24",61.1939,61.5435,60.4742,61.0089,1209772.0],["2011-05-25",60.8306,61.5641,60.625,61.0774,685516.0],["2011-05-26",61.0568,63.4698,60.4673,63.0722,1349481.0],["2011-05-27",63.223,64.7448,63.127,64.2444,1005031.0],["2011-05-31",65.0601,65.3069,64.1278,64.3883,1717863.0],["2011-06-01",64.3677,64.6419,63.4835,63.6068,1706711.0],["2011-06-02",63.744,63.744,62.229,62.6952,1303245.0],["2011-06-03",62.0576,62.1056,61.2282,61.5983,688649.0],["2011-06-06",61.5572,61.9068,60.008,60.1382,942256.0],["2011-06-07",60.2068,60.7346,59.8435,60.385,931480.0],["2011-06-08",60.3782,60.4878,59.8778,60.3302,778364.0],["2011-06-09",60.3919,61.1117,60.0834,60.4536,937871.0],["2011-06-10",60.2685,60.3645,58.7467,59.2265,854546.0],["2011-06-13",59.4665,59.8778,59.1923,59.5693,984983.0],["2011-06-14",60.0628,60.5564,59.7681,60.2822,941254.0],["2011-06-15",59.3842,60.8306,59.1991,59.7749,820464.0],["2011-06-16",59.7132,60.2479,59.1374,59.7681,898150.0],["2011-06-17",60.1794,60.8923,59.9532,60.4125,704813.0],["2011-06-20",60.1177,61.7012,59.9874,61.5366,664842.0],["2011-06-21",61.7491,63.8056,61.7491,63.6959,976463.0],["2011-06-22",63.2778,63.7576,63.0173,63.031,622365.0],["2011-06-23",62.3661,62.75,61.6943,62.6334,1012299.0],["2011-06-24",62.6814,63.0173,61.0774,61.2487,854045.0],["2011-06-27",61.4201,62.9488,61.0774,62.6403,764581.0],["2011-06-28",62.7568,63.7439,62.4758,63.3463,655820.0],["2011-06-29",63.648,64.0661,63.2298,63.7371,595426.0],["2011-06-30",63.8605,64.779,63.4766,64.4843,865948.0],["2011-07-01",64.4294,65.1149,63.8742,64.875,669353.0],["2011-07-05",64.827,65.8689,64.4705,65.6907,666095.0],["2011-07-06",65.5262,66.2049,65.2246,65.8278,1050641.0],["2011-07-07",66.4242,67.5827,66.4242,67.0549,1147748.0],["2011-07-08",66.2391,67.192,65.9444,66.9932,718470.0],["2011-07-11",66.3008,66.6504,65.5674,65.9512,629633.0],["2011-07-12",65.8827,66.2666,65.019,65.1149,710200.0],["2011-07-13",65.2931,66.4653,65.252,65.4303,629507.0],["2011-07-14",65.7044,67.377,65.1629,65.2863,1115797.0],["2011-07-15",65.5673,65.5742,63.833,64.5871,731000.0],["2011-07-18",64.402,65.0601,64.1278,64.9093,680755.0],["2011-07-19",65.252,67.5896,65.2178,67.1234,2439967.0],["2011-07-20",67.3222,68.515,67.192,68.1585,1576525.0],["2011-07-21",68.5424,68.5493,65.3137,66.1363,2509007.0],["2011-07-22",66.2185,67.425,66.0677,66.9383,929977.0],["2011-07-25",66.1911,68.5492,66.0335,68.1105,1324045.0],["2011-07-26",68.1037,69.5843,67.7472,68.8303,1168798.0],["2011-07-27",68.5081,69.5158,67.7883,67.9871,1729265.0],["2011-07-28",67.8706,68.2134,67.1714,67.5896,760571.0],["2011-07-29",66.7395,68.3504,65.8141,67.4113,649806.0],["2011-08-01",68.2476,68.4258,66.4722,67.0,878980.0],["2011-08-02",66.7258,67.3496,65.3343,65.4028,1294349.0],["2011-08-03",65.5536,66.0678,63.8125,65.4234,1226436.0],["2011-08-04",64.6214,65.773,62.1056,62.2084,1518260.0],["2011-08-05",62.9556,63.6205,59.5007,60.4399,3181618.0],["2011-08-08",60.0012,60.0012,55.2918,55.9773,2451369.0],["2011-08-09",56.8342,58.3423,55.0999,58.1914,2913350.0],["2011-08-10",56.8959,58.781,56.5531,56.9918,1196114.0],["2011-08-11",57.3963,60.6524,56.9164,59.8572,1010419.0],["2011-08-12",60.4467,61.5229,59.631,61.2556,1116047.0],["2011-08-15",61.5915,62.9899,61.1459,62.8871,1615242.0],["2011-08-16",62.2221,62.8939,61.6943,62.5717,1468140.0],["2011-08-17",62.7294,62.9488,61.1939,61.9479,1292470.0],["2011-08-18",60.2753,60.2753,57.9035,58.5136,1657594.0],["2011-08-19",57.5882,58.6781,56.8205,56.9027,1436439.0],["2011-08-22",58.308,58.7673,56.6765,57.5471,982477.0],["2011-08-23",57.8076,59.7338,57.0604,59.6241,1290715.0],["2011-08-24",59.3499,60.9814,59.1237,60.858,1006660.0],["2011-08-25",61.3241,61.7286,60.0766,60.2822,890257.0],["2011-08-26",59.8366,62.0302,59.014,61.6258,896897.0],["2011-08-29",65.8964,65.8964,62.6266,63.2641,917823.0],["2011-08-30",62.9419,64.1758,62.5512,63.6274,970323.0],["2011-08-31",64.0867,65.0464,63.3189,64.0318,793024.0],["2011-09-01",64.2992,64.5665,62.9419,63.3258,638529.0],["2011-09-02",61.9891,62.4141,61.5298,62.0508,519619.0],["2011-09-06",59.8503,62.3661,59.8229,62.181,717844.0],["2011-09-07",62.9076,63.9016,62.3867,63.6685,778990.0],["2011-09-08",63.1064,63.9016,62.8802,63.1339,953784.0],["2011-09-09",62.373,62.6814,60.5701,61.4887,836628.0],["2011-09-12",60.5975,61.9822,60.2342,61.9753,870960.0],["2011-09-13",62.373,63.0653,61.2419,61.9342,825852.0],["2011-09-14",62.5169,64.5254,61.2076,63.6411,860435.0],["2011-09-15",64.6968,66.3214,64.402,65.3548,1216287.0],["2011-09-16",65.0807,65.9718,64.9161,65.1492,866575.0],["2011-09-19",64.1347,66.3488,63.6411,65.677,810691.0],["2011-09-20",66.0609,69.269,66.0609,67.994,2296373.0],["2011-09-21",68.0694,68.892,66.2185,66.2391,1728388.0],["2011-09-22",64.3061,64.402,62.7637,64.0113,1142360.0],["2011-09-23",63.4629,64.0044,60.8649,62.75,1396218.0],["2011-09-26",63.2161,64.5665,62.2084,64.5117,797284.0],["2011-09-27",66.9315,66.9315,64.9024,65.2726,776609.0],["2011-09-28",65.6702,66.1157,63.8673,64.0318,839009.0],["2011-09-29",65.1218,65.4303,62.6609,64.1964,1022072.0],["2011-09-30",63.0996,64.6419,63.0996,63.5451,874970.0],["2011-10-03",63.0653,63.456,60.0971,60.3782,1725506.0],["2011-10-04",59.7818,61.1254,58.2052,61.0225,1628900.0],["2011-10-05",61.187,62.7911,60.4878,62.3387,1115295.0],["2011-10-06",62.6403,65.1218,62.3113,64.5597,1082216.0],["2011-10-07",64.8956,65.9101,64.0524,64.8476,832869.0],["2011-10-10",65.8827,66.7669,65.7044,66.5339,601816.0],["2011-10-11",65.9238,67.0137,65.6016,66.4036,572496.0],["2011-10-12",67.0,69.0702,66.8972,67.3496,1422155.0],["2011-10-13",66.4105,66.4105,62.8254,63.4149,4258321.0],["2011-10-14",64.3334,64.6282,64.0113,64.5391,1328055.0],["2011-10-17",64.2786,64.6693,63.408,63.5246,735887.0],["2011-10-18",63.408,65.4988,63.2778,64.6625,1467012.0],["2011-10-19",64.3883,65.1355,63.3738,63.7508,1294600.0],["2011-10-20",65.773,66.3214,63.2367,64.9435,2234851.0],["2011-10-21",65.1492,67.521,65.1424,67.1714,2298002.0],["2011-10-24",67.4593,70.2356,67.144,69.2005,1594192.0],["2011-10-25",68.8577,69.4198,67.6033,67.8432,1031846.0],["2011-10-26",69.5432,69.5432,68.0557,69.1388,1354117.0],["2011-10-27",71.9698,72.436,69.8448,71.6477,2372430.0],["2011-10-28",71.5791,72.1069,70.6194,71.9561,1361886.0],["2011-10-31",71.7436,71.8327,70.2218,70.2218,1209020.0],["2011-11-01",68.6863,69.6872,67.8089,68.6726,1149252.0],["2011-11-02",69.7968,69.9134,68.5698,69.5089,925842.0],["2011-11-03",73.4711,73.4711,69.0428,70.4343,1017812.0],["2011-11-04",69.9065,70.8388,69.1182,70.311,841765.0],["2011-11-07",70.3041,70.8456,69.2416,70.311,586905.0],["2011-11-08",70.5372,70.9759,69.1182,70.8114,730123.0],["2011-11-09",69.0565,69.8037,68.4327,68.8851,1178948.0],["2011-11-10",69.9408,70.6811,68.0626,68.892,740398.0],["2011-11-11",69.365,70.4,69.365,69.8859,430531.0],["2011-11-14",69.4678,70.3384,68.9605,69.5843,581643.0],["2011-11-15",69.0908,69.9819,68.2134,69.4747,853168.0],["2011-11-16",68.8714,70.3932,68.2202,68.4327,903037.0],["2011-11-17",68.227,68.6589,65.8141,66.2323,1416517.0],["2011-11-18",66.1089,66.5064,65.0532,65.6907,1224933.0],["2011-11-21",64.4637,65.581,63.833,65.3822,955413.0],["2011-11-22",65.0875,65.4234,64.4568,64.9573,704186.0],["2011-11-23",64.0798,64.4569,63.6137,64.0661,886873.0],["2011-11-25",63.9153,64.3609,63.7371,63.8056,273906.0],["2011-11-28",65.1561,66.4242,64.8476,66.0815,1051643.0],["2011-11-29",66.1569,67.1783,65.7661,66.7533,1037108.0],["2011-11-30",68.3779,70.2767,68.1516,70.2013,1442328.0],["2011-12-01",70.0847,71.6134,69.8311,70.8319,1137599.0],["2011-12-02",71.6477,72.1412,71.1267,71.8739,960926.0],["2011-12-05",73.2448,73.5739,71.5243,71.963,1138726.0],["2011-12-06",71.6408,71.6408,69.8585,70.6537,768089.0],["2011-12-07",70.3795,71.0992,69.4746,70.8045,1073069.0],["2011-12-08",70.688,70.688,69.5363,69.9339,674615.0],["2011-12-09",70.1602,71.4489,70.0916,71.0856,815828.0],["2011-12-12",70.5715,70.9553,69.9477,70.6194,589411.0],["2011-12-13",71.0102,71.7985,69.6323,70.0642,700803.0],["2011-12-14",69.5226,69.6049,68.2613,68.5904,614847.0],["2011-12-15",70.2493,70.4344,69.3513,69.6118,879355.0],["2011-12-16",70.0847,71.1884,69.8311,70.6057,1203131.0],["2011-12-19",71.0856,71.394,70.263,70.4686,597430.0],["2011-12-20",71.0513,72.2646,70.921,71.9973,567734.0],["2011-12-21",71.8122,72.5388,71.1747,72.4703,414492.0],["2011-12-22",72.6416,73.0049,72.1412,72.484,402589.0],["2011-12-23",72.6965,72.8953,72.2029,72.484,344324.0],["2011-12-27",72.3194,72.6827,72.1618,72.3537,286937.0],["2011-12-28",72.292,72.5799,71.0239,71.2364,654818.0],["2011-12-29",71.5243,71.7711,71.1267,71.5174,464111.0],["2011-12-30",71.538,71.538,70.9553,71.1815,461355.0],["2012-01-03",70.5989,72.1481,69.9477,70.4412,2081734.0],["2012-01-04",70.2287,70.4138,68.8371,69.1936,1711974.0],["2012-01-05",69.1045,70.8319,69.0154,70.2904,1204509.0],["2012-01-06",70.2698,70.8456,69.598,70.2904,885746.0],["2012-01-09",70.311,71.5311,70.1739,71.4215,791771.0],["2012-01-10",72.196,72.5045,71.7573,71.9493,996762.0],["2012-01-11",71.6408,73.4848,71.4831,73.142,1003027.0],["2012-01-12",73.2997,74.4582,73.2928,73.615,924965.0],["2012-01-13",72.957,73.0255,72.4086,72.6828,1002651.0],["2012-01-17",71.017,74.7667,70.6537,74.1977,1215786.0],["2012-01-18",74.0606,75.315,73.8549,75.0408,725738.0],["2012-01-19",75.3699,75.5138,74.8763,75.3013,714586.0],["2012-01-20",75.1025,75.1917,74.0537,74.3691,559840.0],["2012-01-23",74.2388,74.9106,73.4094,74.5747,369886.0],["2012-01-24",74.0949,75.9525,73.5396,75.7469,955788.0],["2012-01-25",75.7401,76.5352,75.3699,76.1856,1280065.0],["2012-01-26",76.5352,76.5969,75.1505,75.5413,564226.0],["2012-01-27",75.2945,76.0005,74.8283,75.6784,795029.0],["2012-01-30",75.3425,75.5138,74.6912,75.3356,521373.0],["2012-01-31",75.6852,76.6312,75.4247,75.9525,743906.0],["2012-02-01",76.6106,76.6175,75.3768,76.0965,970950.0],["2012-02-02",74.7118,78.1872,73.3477,77.015,2063816.0],["2012-02-03",78.0982,79.5514,77.8788,79.2224,1572515.0],["2012-02-06",79.2498,80.0038,78.8385,79.4966,924839.0],["2012-02-07",79.476,79.6954,78.9687,79.4691,818084.0],["2012-02-08",79.7845,80.5933,79.7091,80.4768,1701323.0],["2012-02-09",80.559,80.8881,79.9695,80.8058,1887143.0],["2012-02-10",79.9078,80.9498,79.7844,80.8401,793149.0],["2012-02-13",81.4502,81.6627,80.7167,81.4159,813072.0],["2012-02-14",80.8881,82.547,80.8881,82.4167,880734.0],["2012-02-15",82.7663,84.0551,82.4784,82.6841,964184.0],["2012-02-16",82.6704,82.7595,81.3474,82.0397,1154264.0],["2012-02-17",82.4853,82.595,81.7587,81.9986,454588.0],["2012-02-21",81.9986,82.403,81.7107,82.2385,527764.0],["2012-02-22",82.122,83.0885,82.122,82.4167,458097.0],["2012-02-23",82.4305,83.4382,82.1768,83.3765,986988.0],["2012-02-24",83.5204,83.7055,82.8349,83.5478,610086.0],["2012-02-27",82.8555,83.9934,82.451,83.6849,490800.0],["2012-02-28",83.7809,83.7809,82.8418,83.2942,507340.0],["2012-02-29",83.4998,83.9317,82.6498,83.1914,481277.0],["2012-03-01",83.2188,83.9317,83.1502,83.4793,571995.0],["2012-03-02",83.5273,83.6781,82.3071,82.739,676745.0],["2012-03-05",82.8075,83.6027,82.3071,83.3559,745535.0],["2012-03-06",82.5196,83.0611,81.7587,82.2934,681632.0],["2012-03-07",82.499,83.4656,82.2042,83.0474,1761718.0],["2012-03-08",83.4518,84.6309,83.4518,83.8289,590163.0],["2012-03-09",84.0345,84.624,83.6301,84.247,578260.0],["2012-03-12",84.2333,84.6035,83.822,84.2196,355601.0],["2012-03-13",84.4115,85.4123,84.0139,85.2821,637151.0],["2012-03-14",85.0559,85.3301,84.487,84.9599,359987.0],["2012-03-15",85.1039,86.5777,84.5486,86.5777,945389.0],["2012-03-16",86.5571,86.7559,85.4535,85.5974,746913.0],["2012-03-19",85.618,85.6591,84.8503,85.4192,642538.0],["2012-03-20",84.9668,85.9333,84.8365,85.5357,746913.0],["2012-03-21",85.618,86.3309,85.618,86.0019,457596.0],["2012-03-22",85.3849,86.6599,85.2204,86.1938,449451.0],["2012-03-23",85.9539,86.3583,85.241,86.3583,476892.0],["2012-03-26",86.4749,87.1192,86.1801,86.5366,494309.0],["2012-03-27",86.6668,86.6668,85.7003,85.9813,459225.0],["2012-03-28",85.6386,85.7277,84.7543,85.4329,516988.0],["2012-03-29",85.5563,87.0438,85.5563,86.3309,873216.0],["2012-03-30",87.0849,87.4345,86.3377,86.3446,991875.0],["2012-04-02",86.1115,87.5442,86.0019,86.7628,934487.0],["2012-04-03",86.9204,87.2906,86.4612,87.1878,694914.0],["2012-04-04",86.4954,87.0712,85.9882,86.7833,676996.0],["2012-04-05",86.6531,86.9342,86.4132,86.6531,428777.0],["2012-04-09",85.7071,86.941,85.4261,86.5091,1731897.0],["2012-04-10",86.5366,86.5777,84.1648,84.4184,731000.0],["2012-04-11",85.1176,85.1176,84.5075,84.7063,568611.0],["2012-04-12",84.816,85.995,84.8023,85.714,478395.0],["2012-04-13",85.7825,85.8785,84.7063,85.2204,585778.0],["2012-04-16",85.5152,86.9273,84.8297,86.0636,889379.0],["2012-04-17",86.2624,88.0446,85.7688,87.4962,1260769.0],["2012-04-18",87.1809,87.5854,86.8382,87.2906,1191352.0],["2012-04-19",87.7499,89.3265,86.4954,87.3592,1812840.0],["2012-04-20",87.1535,88.2229,87.1055,88.0172,685015.0],["2012-04-23",87.2221,87.7636,86.6188,87.743,888126.0],["2012-04-24",87.8596,88.0789,86.6668,87.2084,1020193.0],["2012-04-25",87.7019,88.7301,87.5717,88.3257,599811.0],["2012-04-26",88.1886,89.3471,87.8253,88.9838,477017.0],["2012-04-27",89.4088,89.5664,88.737,89.306,615724.0],["2012-04-30",89.3197,89.3197,87.935,88.0789,692658.0],["2012-05-01",88.0035,89.2031,87.6539,88.4628,500323.0],["2012-05-02",88.1886,89.0866,87.6882,88.8878,369635.0],["2012-05-03",88.9358,89.21,87.6059,87.9487,656823.0],["2012-05-04",87.6402,87.7225,86.1733,86.6531,395196.0],["2012-05-07",86.4063,86.5914,85.7414,86.0636,443562.0],["2012-05-08",85.7208,85.8785,84.5212,85.6317,617103.0],["2012-05-09",84.6995,85.8511,84.1099,85.4466,426521.0],["2012-05-10",86.1253,86.7696,85.6523,86.235,561595.0],["2012-05-11",85.762,87.7499,85.5426,87.1946,466492.0],["2012-05-14",86.372,86.7765,86.0773,86.4406,807809.0],["2012-05-15",85.9264,87.3317,85.9264,86.5571,453837.0],["2012-05-16",86.7765,87.7773,86.0567,86.1801,647801.0],["2012-05-17",86.3789,86.3789,83.5958,83.5958,1170177.0],["2012-05-18",83.8563,84.7885,82.8418,83.1159,967065.0],["2012-05-21",83.1091,84.0002,81.9575,83.6575,1039238.0],["2012-05-22",83.2668,85.0079,83.2668,84.247,667223.0],["2012-05-23",83.8494,85.2067,82.9925,84.7543,756812.0],["2012-05-24",84.5006,86.6805,84.5006,86.4269,2020212.0],["2012-05-25",86.4611,87.3523,86.4611,87.1809,724735.0],["2012-05-29",87.9898,88.7507,87.5854,88.0241,1094370.0],["2012-05-30",86.9684,87.6402,86.324,87.0301,670731.0],["2012-05-31",87.0301,87.1192,85.522,86.372,1070689.0],["2012-06-01",84.9873,85.7757,82.7938,83.7603,1119054.0],["2012-06-04",83.8014,84.0688,82.1357,83.2668,1175189.0],["2012-06-05",83.0611,84.3704,82.9172,84.1716,649806.0],["2012-06-06",84.8502,85.8305,84.3704,85.7757,828985.0],["2012-06-07",84.1579,86.612,84.1579,85.0902,566732.0],["2012-06-08",85.0696,85.6728,84.3635,85.5495,330792.0],["2012-06-11",86.0225,86.1733,84.816,84.9599,499446.0],["2012-06-12",85.1793,85.4398,84.199,85.3507,486540.0],["2012-06-13",85.0902,86.0567,84.5075,85.0628,811067.0],["2012-06-14",85.5015,86.9958,84.9736,86.8519,683136.0],["2012-06-15",87.2358,88.8329,86.8862,88.3668,886999.0],["2012-06-18",88.1886,89.7995,87.8664,89.2717,957793.0],["2012-06-19",89.3197,90.5535,89.2717,90.3136,642163.0],["2012-06-20",90.2382,90.6564,89.4225,90.2382,381914.0],["2012-06-21",90.3959,90.5193,89.2717,89.3402,448449.0],["2012-06-22",89.7241,89.7447,88.2846,88.7027,661333.0],["2012-06-25",88.1064,88.5451,87.4551,88.3052,341568.0],["2012-06-26",88.3051,89.539,88.0378,89.1551,535282.0],["2012-06-27",89.8886,91.3624,89.5116,90.7455,823722.0],["2012-06-28",89.9983,91.2802,89.3128,91.0128,425519.0],["2012-06-29",92.8774,92.8774,91.6983,92.5415,936242.0],["2012-07-02",92.8499,93.7822,92.5278,93.6657,497817.0],["2012-07-03",93.508,94.4883,93.3298,93.8096,223786.0],["2012-07-05",93.7616,94.1181,93.3641,93.508,432661.0],["2012-07-06",92.9528,93.2407,92.4798,93.1721,407601.0],["2012-07-09",93.3983,93.556,92.6306,93.3504,321645.0],["2012-07-10",93.7754,94.1044,92.0548,92.7814,475263.0],["2012-07-11",92.2193,93.1927,91.335,92.0891,506839.0],["2012-07-12",91.3624,91.664,89.3197,89.4225,2361780.0],["2012-07-13",90.06,91.1499,89.4225,90.6427,861062.0],["2012-07-16",90.5124,91.0814,90.0394,90.1697,563599.0],["2012-07-17",90.4918,91.4789,89.5321,89.8749,885119.0],["2012-07-18",89.6967,90.7797,88.0035,89.0592,1222176.0],["2012-07-19",89.587,91.3008,88.3737,90.1834,1171555.0],["2012-07-20",89.8955,90.1971,89.3882,89.4911,704061.0],["2012-07-23",88.2229,88.36,87.3592,87.558,1040992.0],["2012-07-24",87.4826,87.887,86.2418,86.8382,866199.0],["2012-07-25",85.0765,87.7979,84.391,87.4894,906044.0],["2012-07-26",88.5725,88.8261,87.4688,88.0721,658326.0],["2012-07-27",87.2632,90.1491,87.0986,89.5253,651309.0],["2012-07-30",89.1894,90.9306,89.1894,90.3342,644167.0],["2012-07-31",87.7979,90.1765,87.7979,89.114,1066804.0],["2012-08-01",89.4499,89.5459,87.4551,87.9967,491176.0],["2012-08-02",86.8862,88.3805,86.8862,88.1406,661960.0],["2012-08-03",89.114,89.6692,88.4079,88.6273,469750.0],["2012-08-06",88.6821,89.0797,88.312,88.7233,367756.0],["2012-08-07",88.8398,91.0265,88.8398,90.341,623869.0],["2012-08-08",89.6967,90.6975,89.6967,90.5261,769718.0],["2012-08-09",89.9914,90.5535,89.9914,90.2382,406724.0],["2012-08-10",89.916,90.1491,89.0523,89.9914,405721.0],["2012-08-13",89.9023,91.1362,89.6898,90.9786,607830.0],["2012-08-14",91.1705,92.2878,91.1705,92.2467,781872.0],["2012-08-15",91.6572,92.4387,91.3419,92.1233,293954.0],["2012-08-16",91.856,93.4943,91.7943,93.4669,789139.0],["2012-08-17",93.6109,94.4814,93.1447,94.2347,928473.0],["2012-08-20",94.5157,94.8242,92.4798,93.227,486039.0],["2012-08-21",93.227,93.2887,92.3701,93.2544,448323.0],["2012-08-22",93.2681,94.1661,92.7677,93.8165,485538.0],["2012-08-23",93.5218,93.8097,93.0213,93.604,336180.0],["2012-08-24",93.6999,95.0641,93.3503,94.9338,510973.0],["2012-08-27",95.0984,95.777,94.6459,95.2766,999643.0],["2012-08-28",94.9544,95.2697,93.9741,94.6528,841390.0],["2012-08-29",94.7625,95.0572,94.1935,94.8927,480776.0],["2012-08-30",94.5088,94.5088,93.2955,94.029,471379.0],["2012-08-31",94.4608,94.6939,93.3915,94.358,312874.0],["2012-09-04",94.358,95.6056,93.8782,95.0846,473885.0],["2012-09-05",95.0984,95.3726,94.1867,95.1806,509470.0],["2012-09-06",95.7084,96.4076,95.4342,96.3802,568110.0],["2012-09-07",96.3665,96.8464,95.9826,96.7847,962179.0],["2012-09-10",96.6133,97.0383,96.3597,96.6064,295708.0],["2012-09-11",96.5242,96.6544,95.9552,96.4213,331794.0],["2012-09-12",96.627,96.8189,95.9209,96.2774,327534.0],["2012-09-13",96.1746,97.2097,95.5851,96.8944,556583.0],["2012-09-14",97.3193,97.9706,96.3665,96.5927,650934.0],["2012-09-17",96.675,98.944,96.5996,97.7032,737766.0],["2012-09-18",97.5661,97.6141,96.9286,97.3399,473383.0],["2012-09-19",97.0589,98.6903,96.6339,98.279,680504.0],["2012-09-20",97.9432,98.4025,96.6887,97.7238,1054274.0],["2012-09-21",98.471,98.848,97.3537,97.4839,987239.0],["2012-09-24",97.6895,97.6895,96.7504,97.004,364498.0],["2012-09-25",97.6758,98.3476,97.2028,97.5182,866700.0],["2012-09-26",97.5456,97.6484,96.3186,96.6476,764079.0],["2012-09-27",96.956,97.7649,96.106,97.3879,662461.0],["2012-09-28",97.2988,98.1899,96.8601,97.3056,768841.0],["2012-10-01",97.0383,97.7444,96.531,97.004,631261.0],["2012-10-02",97.5318,97.5318,96.7092,97.2508,438425.0],["2012-10-03",97.4359,97.6347,96.8052,97.4496,397076.0],["2012-10-04",97.5113,98.0802,97.3125,98.0528,617729.0],["2012-10-05",98.752,99.2182,98.1077,98.7246,534655.0],["2012-10-08",98.3956,98.6081,98.3065,98.5121,412362.0],["2012-10-09",98.2859,98.471,96.8806,97.2302,878478.0],["2012-10-10",96.9903,97.3399,95.2149,95.4206,1036231.0],["2012-10-11",94.9338,95.729,93.885,94.9476,1106148.0],["2012-10-12",94.8653,95.4069,93.5834,94.4883,629507.0],["2012-10-15",94.4951,95.2697,93.7068,95.0846,925716.0],["2012-10-16",96.7984,96.9972,94.7693,95.5645,1146495.0],["2012-10-17",95.4822,96.1198,94.3375,95.1463,1026959.0],["2012-10-18",94.8653,99.7391,94.598,99.3758,2454627.0],["2012-10-19",98.0802,99.8625,98.0802,98.9371,818585.0],["2012-10-22",98.2584,98.7931,97.7717,98.7794,425143.0],["2012-10-23",97.95,98.4915,96.8532,98.1351,393317.0],["2012-10-24",98.3133,98.9234,97.2234,97.8677,558462.0],["2012-10-25",98.1694,98.5121,97.0931,97.5661,793901.0],["2012-10-26",97.5661,98.3339,96.908,97.7786,511224.0],["2012-10-31",97.7786,98.2722,96.9697,98.0597,376025.0],["2012-11-01",98.1282,99.6089,97.3673,99.1291,1214533.0],["2012-11-02",99.3964,99.4512,98.1282,98.3202,449576.0],["2012-11-05",98.4024,98.4299,97.1,98.1488,565980.0],["2012-11-06",98.5464,99.2387,98.0049,98.1557,450078.0],["2012-11-07",97.6827,98.5258,96.627,97.4085,411485.0],["2012-11-08",97.3536,98.3065,96.4899,97.1754,612341.0],["2012-11-09",97.0452,98.4984,95.7222,97.5593,821592.0],["2012-11-12",97.7923,98.7315,97.4976,97.8677,378657.0],["2012-11-13",97.9294,98.2173,97.2851,97.5524,321269.0],["2012-11-14",98.1899,98.3339,96.1403,96.25,686268.0],["2012-11-15",95.9347,96.2294,94.5637,95.4891,1041619.0],["2012-11-16",95.0915,96.0101,93.9193,95.7359,701555.0],["2012-11-19",94.1867,97.2028,93.1653,96.5653,1073570.0],["2012-11-20",96.6544,96.9218,95.304,96.3528,328035.0],["2012-11-21",96.4145,96.5996,95.8867,96.2089,371389.0],["2012-11-23",96.5448,96.6681,96.0992,96.5379,266263.0],["2012-11-26",96.0923,97.2097,95.4617,96.0718,610336.0],["2012-11-27",95.9758,96.298,95.2766,95.6468,949148.0],["2012-11-28",95.5988,96.2158,94.5432,96.1266,361741.0],["2012-11-29",96.3391,97.6621,95.9689,97.429,553575.0],["2012-11-30",97.4085,98.1968,97.052,97.6758,594423.0],["2012-12-03",98.0871,98.5258,97.4496,97.6278,359611.0],["2012-12-04",97.7101,98.0185,96.8121,97.477,545807.0],["2012-12-05",97.6964,98.423,97.3262,97.8472,524005.0],["2012-12-06",97.9363,98.0323,96.9423,97.9637,259622.0],["2012-12-07",97.8677,98.4641,97.2714,97.998,278667.0],["2012-12-10",97.6621,98.2996,97.3125,97.7649,419755.0],["2012-12-11",97.9843,99.3827,97.9706,99.2799,2252894.0],["2012-12-12",99.2936,100.74,98.9165,99.2593,760696.0],["2012-12-13",98.8617,99.2524,98.2859,98.7109,557209.0],["2012-12-14",98.7863,99.4169,98.5943,98.7794,502829.0],["2012-12-17",98.8549,99.7392,98.5258,99.7117,384796.0],["2012-12-18",99.7871,100.6509,99.5883,99.9859,680379.0],["2012-12-19",99.5472,101.7339,99.5472,100.7537,666596.0],["2012-12-20",100.8291,101.6585,100.7948,101.4666,481403.0],["2012-12-21",100.1093,100.6988,99.4375,100.2944,1464381.0],["2012-12-24",99.9996,100.5686,99.8488,100.5069,175169.0],["2012-12-26",100.2532,100.5069,98.8617,99.4306,352344.0],["2012-12-27",99.5129,99.5472,97.7444,98.9714,599185.0],["2012-12-28",98.7383,99.1633,98.4504,98.7246,330792.0],["2012-12-31",98.3956,99.3758,98.1557,99.2319,456719.0],["2013-01-02",100.6783,102.296,100.3492,102.1658,719097.0],["2013-01-03",102.0767,104.2634,101.9876,102.9884,717593.0],["2013-01-04",103.3311,104.5239,102.9541,103.5779,638779.0],["2013-01-07",103.1666,106.4707,103.1666,105.8469,1549961.0],["2013-01-08",106.1622,107.3961,105.3602,106.3953,1316778.0],["2013-01-09",106.9162,107.0945,106.2582,106.642,521749.0],["2013-01-10",106.7312,107.0876,105.2779,106.1348,708697.0],["2013-01-11",106.4775,106.8545,105.7989,106.6146,699801.0],["2013-01-14",106.8271,107.0876,105.4493,107.0876,983856.0],["2013-01-15",104.0372,106.3953,102.7073,106.3541,506964.0],["2013-01-16",106.3267,108.013,106.0731,107.2316,829486.0],["2013-01-17",107.7594,108.2872,106.0799,107.0122,648678.0],["2013-01-18",106.7928,107.1356,105.9771,106.7997,566356.0],["2013-01-22",106.9368,107.7114,106.4844,107.6771,802922.0],["2013-01-23",106.93,107.9993,106.93,107.8759,552197.0],["2013-01-24",107.5058,108.2872,107.4235,107.9856,321896.0],["2013-01-25",107.9651,108.8425,107.8348,108.3421,272026.0],["2013-01-28",108.7054,108.7054,107.7731,107.7868,297588.0],["2013-01-29",107.828,108.2393,106.3199,106.9231,534530.0],["2013-01-30",107.0465,107.3412,105.1408,105.1888,1237839.0],["2013-01-31",107.6223,109.0276,106.5461,108.0336,878854.0],["2013-02-01",109.2537,109.2537,107.2795,107.4509,617980.0],["2013-02-04",106.882,107.6566,105.9908,106.1828,372141.0],["2013-02-05",106.5941,107.5469,106.3884,106.7654,414994.0],["2013-02-06",106.5941,106.7517,106.0457,106.3541,518116.0],["2013-02-07",105.8812,106.1211,104.7432,105.3876,579888.0],["2013-02-08",105.4836,106.0937,105.0928,105.6207,272026.0],["2013-02-11",105.607,105.8058,105.0243,105.1682,449827.0],["2013-02-12",105.2162,105.319,104.1948,104.4142,487918.0],["2013-02-13",104.4553,104.8324,103.9755,104.4142,677622.0],["2013-02-14",104.3799,104.6199,103.9755,104.4485,513855.0],["2013-02-15",104.709,107.8485,104.709,106.5324,852165.0],["2013-02-19",106.69,107.3687,106.0937,106.2102,479273.0],["2013-02-20",106.2102,106.9025,104.6678,104.7227,453837.0],["2013-02-21",104.3799,105.0517,103.7835,104.2291,621864.0],["2013-02-22",104.38,105.9223,103.9344,105.5796,422888.0],["2013-02-25",105.792,108.0679,105.5453,106.5461,1172933.0],["2013-02-26",106.5598,107.0122,105.6344,106.69,484285.0],["2013-02-27",106.0114,108.5957,106.0114,108.1364,516236.0],["2013-02-28",108.3489,109.6514,108.1433,108.7808,710702.0],["2013-03-01",108.1639,108.8493,107.1425,108.7054,461605.0],["2013-03-04",108.5957,109.1921,107.8005,108.9453,873717.0],["2013-03-05",109.1852,109.6651,108.486,108.9659,515359.0],["2013-03-06",109.4183,109.6788,108.7328,109.4115,755559.0],["2013-03-07",109.24,109.24,107.9993,108.6368,623117.0],["2013-03-08",108.9796,109.1304,107.8417,108.205,418753.0],["2013-03-11",108.1022,108.7397,107.7663,108.1844,303602.0],["2013-03-12",108.0816,108.6437,107.4646,107.4921,314879.0],["2013-03-13",107.6909,108.0679,107.2933,107.5469,609083.0],["2013-03-14",107.9034,108.3832,107.6223,108.1913,482781.0],["2013-03-15",108.1295,108.6642,107.9308,108.1981,478145.0],["2013-03-18",107.5538,108.4312,107.1699,107.3276,566481.0],["2013-03-19",107.6771,108.1776,106.882,107.4441,606577.0],["2013-03-20",107.9651,108.3009,106.8614,107.0739,753680.0],["2013-03-21",106.4912,107.7731,106.0868,107.2795,486289.0],["2013-03-22",107.6428,108.2187,107.2521,107.9376,438174.0],["2013-03-25",108.2461,109.2743,107.7731,108.0473,350715.0],["2013-03-26",108.4312,109.0413,107.2453,108.2667,594674.0],["2013-03-27",107.7114,109.8502,107.4921,109.48,458974.0],["2013-03-28",109.48,111.0977,109.1509,110.9743,456343.0],["2013-04-01",110.7344,111.9066,109.5417,109.9324,425644.0],["2013-04-02",109.9256,110.4397,109.199,109.5691,272402.0],["2013-04-03",109.4046,109.7542,107.9033,108.5888,488294.0],["2013-04-04",108.582,109.2127,107.9171,108.3215,433037.0],["2013-04-05",107.5812,107.6497,106.0045,106.4912,712331.0],["2013-04-08",106.5392,106.9163,105.4013,106.2856,568486.0],["2013-04-09",106.8751,106.8751,104.7432,105.7852,919326.0],["2013-04-10",106.08,107.7663,106.0663,107.0876,648803.0],["2013-04-11",107.2796,108.7739,107.0397,108.6574,546684.0],["2013-04-12",108.3901,108.6437,107.4852,108.2187,456719.0],["2013-04-15",107.0739,107.9376,106.6489,106.8888,899654.0],["2013-04-16",107.0876,108.1021,106.3953,108.061,920830.0],["2013-04-17",107.732,108.4723,107.1904,107.6908,964935.0],["2013-04-18",108.4792,110.707,107.8074,108.5408,1383813.0],["2013-04-19",108.8425,109.9735,108.1227,109.7268,912435.0],["2013-04-22",109.8982,113.6341,109.576,113.0788,1166418.0],["2013-04-23",113.7301,114.8268,113.4422,114.0797,888753.0],["2013-04-24",114.0522,114.4772,113.305,113.6889,518867.0],["2013-04-25",113.9905,114.6486,113.4216,113.922,361491.0],["2013-04-26",113.8397,114.7103,113.5861,114.4018,374271.0],["2013-04-29",114.5663,115.9305,114.5252,115.4643,454839.0],["2013-04-30",115.3409,117.747,115.1696,117.747,990497.0],["2013-05-01",116.8696,117.6511,116.239,116.8353,758441.0],["2013-05-02",114.7857,118.4668,114.7857,118.2749,526636.0],["2013-05-03",119.8652,120.2696,118.4805,119.2414,465740.0],["2013-05-06",119.1318,119.6116,117.9321,118.3571,428025.0],["2013-05-07",118.6724,119.5499,118.2337,118.9261,509470.0],["2013-05-08",118.9124,119.5293,118.4874,119.5088,568737.0],["2013-05-09",119.4265,121.6407,119.1112,120.9415,591541.0],["2013-05-10",120.9894,121.716,120.5713,121.4624,405972.0],["2013-05-13",121.4213,121.908,120.3108,120.681,242080.0],["2013-05-14",120.2696,121.9628,120.2696,121.4898,434415.0],["2013-05-15",121.1745,122.5934,120.7975,122.4564,504708.0],["2013-05-16",122.3124,123.3818,121.4761,121.5789,359862.0],["2013-05-17",121.572,122.6277,121.5515,122.0724,357230.0],["2013-05-20",122.0725,123.7588,121.8874,123.1281,359611.0],["2013-05-21",123.1556,124.9378,123.1556,123.9919,445692.0],["2013-05-22",124.2181,125.2532,122.1548,122.7237,374647.0],["2013-05-23",122.1136,122.9842,120.489,122.3193,615348.0],["2013-05-24",123.3886,124.9995,122.71,124.506,665218.0],["2013-05-28",125.2737,127.0354,124.8281,125.4657,698923.0],["2013-05-29",124.4169,125.5068,123.7451,124.1632,725988.0],["2013-05-30",124.1564,124.3483,121.9697,124.0536,1443331.0],["2013-05-31",123.5737,124.1838,121.3596,121.3939,1656466.0],["2013-06-03",121.8394,122.285,118.8781,119.2962,1588428.0],["2013-06-04",119.5567,122.3535,119.4676,121.0991,1272296.0],["2013-06-05",120.818,121.0237,118.8438,118.9878,1158148.0],["2013-06-06",118.9055,122.285,118.9055,122.2301,1102014.0],["2013-06-07",122.381,123.704,121.5035,122.2713,1121560.0],["2013-06-10",122.3946,122.8539,120.8454,120.9825,1086476.0],["2013-06-11",119.7007,122.4084,119.1317,121.6201,1168172.0],["2013-06-12",121.9011,124.5814,121.812,122.4084,1377423.0],["2013-06-13",122.2439,123.9987,121.3527,123.6286,900030.0],["2013-06-14",123.0733,124.0741,121.4144,121.8737,772224.0],["2013-06-17",123.183,123.656,121.6064,122.5798,911432.0],["2013-06-18",122.3536,123.6766,121.8189,123.279,1050641.0],["2013-06-19",123.0116,124.5197,122.4084,122.5181,983354.0],["2013-06-20",121.3596,121.9285,118.3571,118.6519,1328305.0],["2013-06-21",119.1043,119.3236,117.13,118.3365,1318407.0],["2013-06-24",117.5894,118.9809,116.4857,118.0144,1292344.0],["2013-06-25",118.6587,119.8515,117.5688,119.3442,1061166.0],["2013-06-26",121.2293,124.0741,120.7152,122.2644,1349356.0],["2013-06-27",122.7717,123.9507,122.5317,123.4366,1017561.0],["2013-06-28",123.1624,125.2052,123.0527,124.0947,1649073.0],["2013-07-01",124.0673,125.2806,123.3886,123.5189,1086727.0],["2013-07-02",123.6491,124.033,122.2096,123.0527,918449.0],["2013-07-03",122.3535,124.5471,117.4248,123.4503,881110.0],["2013-07-05",124.2455,125.6302,123.1281,124.979,832994.0],["2013-07-08",125.2531,126.5761,124.7321,126.0346,993504.0],["2013-07-09",126.2128,126.8161,125.637,125.9798,856300.0],["2013-07-10",125.7193,127.0766,124.1701,125.2532,1461875.0],["2013-07-11",126.0484,128.8041,125.692,128.6053,1805824.0],["2013-07-12",128.8315,131.169,128.4956,130.5932,1647946.0],["2013-07-15",131.2443,131.731,129.9762,130.2778,835125.0],["2013-07-16",130.0448,130.929,128.5641,128.8451,1136346.0],["2013-07-17",129.3798,129.8391,128.0705,128.9411,1065802.0],["2013-07-18",129.0165,130.6,128.5983,129.4072,990371.0],["2013-07-19",128.7012,129.5581,128.0363,129.4141,1163411.0],["2013-07-22",129.1537,129.5581,128.3379,129.3936,960800.0],["2013-07-23",129.6403,131.073,129.1468,130.4561,1140355.0],["2013-07-24",130.696,131.4363,129.8323,130.6137,1215285.0],["2013-07-25",130.2847,131.3061,129.5649,131.1278,1594067.0],["2013-07-26",131.025,131.5939,130.4766,131.45,1643811.0],["2013-07-29",131.7105,132.4097,131.0319,131.6283,1495831.0],["2013-07-30",131.6145,133.719,130.4081,132.6976,1505605.0],["2013-07-31",133.575,137.0367,132.8073,135.5766,1019065.0],["2013-08-01",136.6735,139.7171,135.467,139.3126,932232.0],["2013-08-02",138.3118,139.7925,138.1747,139.2304,420632.0],["2013-08-05",139.1275,140.6014,138.2844,140.5534,499571.0],["2013-08-06",140.2106,141.8078,139.2646,140.286,602067.0],["2013-08-07",140.1763,140.1763,138.0993,139.4703,367254.0],["2013-08-08",140.286,141.9792,139.2372,141.3074,303477.0],["2013-08-09",141.4719,141.5953,140.1626,141.2182,263130.0],["2013-08-12",140.9509,142.1779,140.5396,141.6912,264759.0],["2013-08-13",141.8969,142.6372,141.5473,142.411,400835.0],["2013-08-14",142.2054,143.1582,140.7384,140.7933,316633.0],["2013-08-15",138.5037,139.5388,136.3376,136.8928,983981.0],["2013-08-16",136.9614,139.2304,135.9057,138.8465,702056.0],["2013-08-19",138.2021,139.2235,136.9957,136.9957,497190.0],["2013-08-20",137.0299,138.4968,136.8311,138.1952,764205.0],["2013-08-21",137.9142,139.6073,137.6468,138.0787,526636.0],["2013-08-22",138.3804,138.9699,137.4618,138.6409,414367.0],["2013-08-23",138.7231,139.1687,137.7154,138.6751,224663.0],["2013-08-26",138.5174,139.3812,137.6469,138.017,234060.0],["2013-08-27",137.0299,137.4275,134.3428,134.5073,449702.0],["2013-08-28",134.5142,135.1448,133.8492,134.7747,278793.0],["2013-08-29",134.7678,136.7694,134.5484,136.2073,366127.0],["2013-08-30",136.1525,136.9682,133.8561,134.1508,330291.0],["2013-09-03",135.9194,137.4275,133.1843,134.8638,1102640.0],["2013-09-04",134.8158,136.4746,134.4593,136.3101,311371.0],["2013-09-05",135.9743,136.4267,135.0557,135.7069,249723.0],["2013-09-06",135.9674,138.682,134.4867,136.7077,647300.0],["2013-09-09",136.7831,139.5731,136.5089,139.1001,437422.0],["2013-09-10",140.1146,141.232,139.1412,141.1634,350088.0],["2013-09-11",140.8138,142.3768,140.2449,142.0683,355852.0],["2013-09-12",141.8626,143.5284,141.4445,142.6167,439552.0],["2013-09-13",142.7539,142.7539,140.9579,141.2732,268267.0],["2013-09-16",143.028,143.028,139.58,140.5671,484535.0],["2013-09-17",140.5123,143.83,140.5123,143.782,357857.0],["2013-09-18",143.7478,145.0434,142.3631,144.4676,359611.0],["2013-09-19",144.6388,145.4957,144.015,144.2481,364247.0],["2013-09-20",144.3442,150.8221,143.1788,143.782,607329.0],["2013-09-23",143.3022,143.8438,141.5337,143.1583,266889.0],["2013-09-24",143.3844,145.7768,141.9175,144.4264,503831.0],["2013-09-25",144.0562,145.1256,143.2953,143.6244,261501.0],["2013-09-26",143.6381,145.3381,143.6381,144.7623,314754.0],["2013-09-27",143.9123,144.4607,143.2542,143.4599,249848.0],["2013-09-30",142.0271,145.3175,141.8969,144.961,461229.0],["2013-10-01",144.7966,147.374,144.7966,146.9421,600939.0],["2013-10-02",146.4623,146.8119,145.3723,146.6474,536911.0],["2013-10-03",146.5377,146.8393,143.7546,145.6465,334802.0],["2013-10-04",147.9361,149.6293,146.0853,149.3414,534154.0],["2013-10-07",148.3337,148.8478,146.9901,148.0595,484159.0],["2013-10-08",147.9773,149.5059,147.2095,147.7305,894016.0],["2013-10-09",147.7167,147.7167,145.201,146.7022,738017.0],["2013-10-10",147.9087,151.1442,146.7982,151.0619,332045.0],["2013-10-11",150.6918,154.5306,150.4656,153.2418,526260.0],["2013-10-14",152.9334,154.9076,152.5289,154.6745,442936.0],["2013-10-15",154.4894,154.9487,153.4337,153.4749,466617.0],["2013-10-16",154.6197,155.0995,153.6874,154.5717,662712.0],["2013-10-17",155.3532,158.856,153.8862,155.6548,777988.0],["2013-10-18",156.6007,158.9862,155.8946,158.4035,563474.0],["2013-10-21",159.8225,160.3984,158.6915,159.4592,413490.0],["2013-10-22",160.2818,161.0702,158.4173,159.2605,335303.0],["2013-10-23",160.2201,160.8508,158.0677,159.9459,318387.0],["2013-10-24",159.9254,161.783,159.5689,161.6391,700176.0],["2013-10-25",162.2697,162.4891,160.2132,160.7274,389558.0],["2013-10-28",160.7548,161.3923,158.856,160.1241,468497.0],["2013-10-29",161.1113,162.1258,159.8431,161.8379,350088.0],["2013-10-30",162.3383,162.4137,160.2613,161.3992,432912.0],["2013-10-31",161.0907,163.6065,160.4121,162.5028,682384.0],["2013-11-01",162.2767,163.4831,161.1045,162.3109,500198.0],["2013-11-04",163.3459,164.8403,162.4822,164.2165,565228.0],["2013-11-05",163.9012,165.5807,162.777,164.5387,713458.0],["2013-11-06",165.6012,167.1573,164.8403,166.7186,910806.0],["2013-11-07",166.794,168.3775,162.6262,162.7702,696919.0],["2013-11-08",162.921,166.6021,162.8799,166.4787,785882.0],["2013-11-11",166.5404,168.871,166.5404,167.692,458097.0],["2013-11-12",167.8702,168.9601,166.8557,167.3629,616727.0],["2013-11-13",166.2113,170.4682,164.5593,170.3311,597305.0],["2013-11-14",170.667,172.5178,170.5916,172.2436,509971.0],["2013-11-15",172.0655,173.9574,169.488,170.763,727492.0],["2013-11-18",170.6876,172.4973,169.4948,170.2763,530270.0],["2013-11-19",170.3175,171.8735,169.0219,169.7965,606452.0],["2013-11-20",169.817,171.3868,167.2053,167.6577,869833.0],["2013-11-21",168.3981,168.6174,166.1291,166.6706,897524.0],["2013-11-22",166.9174,167.7743,165.8686,166.7597,662461.0],["2013-11-25",166.7666,167.4315,165.0734,166.4513,507966.0],["2013-11-26",167.5275,167.5275,163.9835,165.0117,709449.0],["2013-11-27",165.8,167.2533,165.0803,165.6355,487041.0],["2013-11-29",166.0125,167.7605,165.8685,166.0673,280672.0],["2013-12-02",165.046,166.4512,163.1883,164.477,869707.0],["2013-12-03",164.7512,166.8146,163.8258,165.1968,676620.0],["2013-12-04",163.771,165.6698,163.4831,165.2654,429528.0],["2013-12-05",164.5182,166.0125,164.1343,165.4916,375524.0],["2013-12-06",166.5061,171.0852,165.9371,170.482,770595.0],["2013-12-09",170.6671,171.9284,168.357,168.5215,614972.0],["2013-12-10",168.5283,171.9969,168.5283,169.5085,617980.0],["2013-12-11",170.2626,171.0372,166.7872,167.0545,643917.0],["2013-12-12",170.0021,170.1872,164.7924,168.6106,1459119.0],["2013-12-13",168.6105,172.0311,167.7742,171.9695,1010920.0],["2013-12-16",173.1211,175.1707,170.1118,170.4409,978217.0],["2013-12-17",174.3892,174.3892,166.5952,170.0843,963432.0],["2013-12-18",170.6671,174.3893,169.0356,174.2316,770344.0],["2013-12-19",172.9771,175.061,171.4348,172.0586,891134.0],["2013-12-20",172.0928,176.0139,171.7158,171.7158,7269530.0],["2013-12-23",172.7441,177.8305,172.655,175.397,1088857.0],["2013-12-24",175.1159,175.534,172.9223,174.2659,419755.0],["2013-12-26",175.2941,177.0352,173.5529,175.0062,546308.0],["2013-12-27",175.5958,177.7893,175.4861,176.9599,572746.0],["2013-12-30",176.4937,178.6393,175.9933,178.2623,587406.0],["2013-12-31",178.9066,181.1825,178.5707,180.2365,727742.0],["2014-01-02",179.9006,180.0652,177.3917,179.8321,686393.0],["2014-01-03",180.3531,181.8954,179.8458,180.7644,623994.0],["2014-01-06",181.0043,181.0249,176.9119,177.0559,838132.0],["2014-01-07",174.7937,174.9856,172.5179,174.9308,1616746.0],["2014-01-08",175.4997,177.0284,174.8005,176.8502,1043624.0],["2014-01-09",177.6454,180.497,177.4328,177.522,766335.0],["2014-01-10",177.5014,178.6051,176.2675,177.0353,1278561.0],["2014-01-13",176.1372,177.1106,171.1057,172.0654,823973.0],["2014-01-14",172.9908,175.3695,171.4896,175.3626,588409.0],["2014-01-15",175.726,177.2478,173.6352,173.7723,794402.0],["2014-01-16",173.361,175.774,173.1211,174.7731,656447.0],["2014-01-17",175.0268,176.5006,173.7244,176.0962,664591.0],["2014-01-21",176.9736,177.5494,174.1219,174.6155,749795.0],["2014-01-22",174.5263,180.0445,174.2727,179.5578,871211.0],["2014-01-23",177.8578,180.5312,174.7114,175.4449,991624.0],["2014-01-24",173.7312,174.7251,170.763,171.1811,848156.0],["2014-01-27",172.2917,172.2917,164.8472,165.8618,1556853.0],["2014-01-28",166.1017,168.8848,166.1017,168.5557,847404.0],["2014-01-29",165.6218,170.386,165.4504,167.9114,920203.0],["2014-01-30",170.2078,171.3114,168.6517,170.6533,825727.0],["2014-01-31",167.8223,169.5909,163.8327,164.2852,1506231.0],["2014-02-03",164.5182,167.0751,160.2407,161.5911,2154659.0],["2014-02-04",161.8516,163.2774,161.3855,162.2423,753554.0],["2014-02-05",161.1798,162.7702,158.0266,160.5423,1340209.0],["2014-02-06",163.4968,177.3849,162.8936,177.2341,2427437.0],["2014-02-07",178.2486,185.4942,177.5768,181.7103,1613363.0],["2014-02-10",182.7866,183.76,180.3188,183.712,1154013.0],["2014-02-11",183.376,188.812,182.7659,187.7563,924463.0],["2014-02-12",187.7495,190.7931,187.208,189.5387,902536.0],["2014-02-13",188.86,191.6911,187.0777,191.5265,860686.0],["2014-02-14",191.5197,193.1718,189.6072,192.0133,538915.0],["2014-02-18",191.6568,194.7004,191.602,194.6318,612216.0],["2014-02-19",195.1117,195.7287,191.9242,192.4109,503706.0],["2014-02-20",193.7476,194.9746,191.4306,194.8375,1102515.0],["2014-02-21",195.3722,195.8452,193.5488,193.9601,863066.0],["2014-02-24",191.9379,197.5726,190.9782,196.2565,813197.0],["2014-02-25",195.7355,198.642,194.8787,195.6944,739019.0],["2014-02-26",196.8597,197.7302,194.7758,195.5572,851038.0],["2014-02-27",193.7201,196.2427,192.4246,194.8649,793400.0],["2014-02-28",195.1734,197.0037,193.3226,195.4407,813949.0],["2014-03-03",192.8427,192.8496,187.8592,190.704,950651.0],["2014-03-04",193.2814,197.0996,193.0346,196.8254,658953.0],["2014-03-05",195.7081,196.2976,193.3157,194.6798,499195.0],["2014-03-06",195.7286,196.5786,193.3294,196.1468,608582.0],["2014-03-07",196.9283,197.7851,195.3448,197.271,520622.0],["2014-03-10",197.4629,198.3061,193.9875,194.8169,613344.0],["2014-03-11",195.5847,197.1339,194.0766,195.6258,610336.0],["2014-03-12",194.2206,196.0988,191.5266,195.9686,511475.0],["2014-03-13",196.75,196.942,189.0862,190.6629,641787.0],["2014-03-14",190.3955,192.6645,188.5447,190.9713,877852.0],["2014-03-17",191.4786,196.942,191.1907,193.1649,1353616.0],["2014-03-18",194.4399,197.5041,193.4939,197.4424,1269916.0],["2014-03-19",197.7577,200.1638,193.302,194.9609,1169174.0],["2014-03-20",194.8101,201.8707,194.6662,201.7199,1192856.0],["2014-03-21",203.653,205.9836,196.3936,196.3936,2556496.0],["2014-03-24",197.4904,198.7243,191.5609,192.3835,1284200.0],["2014-03-25",193.8367,194.8238,189.0245,190.9096,1369654.0],["2014-03-26",191.3826,193.0689,186.6938,186.8172,1348479.0],["2014-03-27",185.789,187.4479,183.6571,187.2971,1278436.0],["2014-03-28",187.5164,190.4915,186.7007,187.9826,1092867.0],["2014-03-31",189.0999,190.3544,184.3769,186.7624,1367775.0],["2014-04-01",188.2225,188.4624,184.699,186.8378,1341337.0],["2014-04-02",187.6947,188.4076,185.1104,186.3717,965938.0],["2014-04-03",187.3245,187.9209,181.9434,182.5672,1550713.0],["2014-04-04",184.1301,184.5483,179.8321,180.072,1396343.0],["2014-04-07",179.2563,180.3394,170.4888,175.7808,2675782.0],["2014-04-08",175.4861,177.57,172.7989,175.6369,1443957.0],["2014-04-09",176.9324,181.9571,176.3086,181.7103,1499465.0],["2014-04-10",181.6555,182.4849,173.5941,173.9506,1458868.0],["2014-04-11",172.1477,173.8546,168.1239,168.8916,1548082.0],["2014-04-14",170.5025,173.1828,169.2687,172.5864,2048404.0],["2014-04-15",172.5247,177.4808,172.4082,176.4183,1998786.0],["2014-04-16",177.6934,181.3128,177.3301,181.018,1558857.0],["2014-04-17",170.0021,176.6719,167.8085,167.9868,2654481.0],["2014-04-21",168.3706,168.7477,165.9029,167.4041,2392228.0],["2014-04-22",168.3843,170.0432,164.5524,165.7246,1840908.0],["2014-04-23",165.8892,168.3501,165.1694,165.944,2384835.0],["2014-04-24",166.5815,167.1505,162.3657,165.4093,2069956.0],["2014-04-25",165.2037,165.3202,161.6254,161.8585,1862710.0],["2014-04-28",162.5508,163.1746,158.7052,161.0496,1690673.0],["2014-04-29",161.3855,164.4839,160.5766,164.4222,1277308.0],["2014-04-30",164.2371,166.0194,163.1472,165.8206,1612110.0],["2014-05-01",166.1907,167.7125,163.0855,164.2988,1356748.0],["2014-05-02",164.7992,165.9783,163.3871,163.7573,1063045.0],["2014-05-05",162.2767,164.8335,161.2895,164.6348,1113666.0],["2014-05-06",164.4427,164.8883,162.4891,163.8395,1285578.0],["2014-05-07",164.004,164.8952,158.2048,160.179,1735405.0],["2014-05-08",160.4053,163.5311,159.9528,161.4404,1085725.0],["2014-05-09",160.8508,162.0641,159.706,162.0641,1005783.0],["2014-05-12",163.2775,166.465,162.2287,166.3142,1330561.0],["2014-05-13",165.7726,168.7271,164.4085,167.2601,1004530.0],["2014-05-14",167.0957,167.4932,164.7033,165.2311,503581.0],["2014-05-15",165.0666,165.2174,160.7137,161.077,1061416.0],["2014-05-16",161.3923,164.6279,159.8226,164.4565,595551.0],["2014-05-19",163.4625,164.7718,163.0375,164.3605,514231.0],["2014-05-20",163.7299,164.9158,162.873,163.1678,535407.0],["2014-05-21",163.771,166.4512,162.9689,166.1565,682634.0],["2014-05-22",166.0194,168.1718,164.6141,167.219,643416.0],["2014-05-23",167.3081,170.7219,166.0262,170.6053,886623.0],["2014-05-27",171.3731,173.6695,170.9344,173.3542,1094997.0],["2014-05-28",173.3542,176.4527,173.3542,173.6353,1167671.0],["2014-05-29",173.8614,176.0893,172.7029,176.055,505961.0],["2014-05-30",175.9933,175.9933,173.9985,175.5203,731126.0],["2014-06-02",177.8099,179.3111,176.1989,178.797,661208.0],["2014-06-03",178.6874,179.1672,175.6438,176.4938,706817.0],["2014-06-04",175.5341,176.8022,174.7732,176.6445,454964.0],["2014-06-05",176.5623,177.2478,174.7663,177.0901,430406.0],["2014-06-06",177.33,182.5877,176.9324,182.4781,607580.0],["2014-06-09",182.485,183.6572,181.5938,183.1979,586655.0],["2014-06-10",182.245,183.2938,180.8809,182.293,487166.0],["2014-06-11",181.3539,183.2869,180.8192,183.0539,396950.0],["2014-06-12",181.5184,183.0882,179.7018,180.4216,387678.0],["2014-06-13",181.3127,185.0075,180.4559,184.9595,494058.0],["2014-06-16",185.4599,188.1334,184.6785,187.585,704437.0],["2014-06-17",187.112,188.8805,186.6733,186.7898,570366.0],["2014-06-18",186.2551,187.2285,184.5414,186.968,529768.0],["2014-06-19",187.1394,188.1745,184.8224,185.9261,722730.0],["2014-06-20",185.8781,188.8875,185.8781,188.7846,978593.0],["2014-06-23",188.5927,192.2258,188.5927,191.7185,817833.0],["2014-06-24",191.3758,193.5214,188.9834,191.9516,897023.0],["2014-06-25",191.9584,192.8976,190.0733,192.452,578260.0],["2014-06-26",192.6097,192.9799,190.848,191.225,656196.0],["2014-06-27",191.5197,193.5831,190.0802,193.2472,680003.0],["2014-06-30",192.9798,194.954,192.4382,192.7947,758692.0],["2014-07-01",193.9464,195.8178,192.877,195.2899,541421.0],["2014-07-02",194.4331,196.5307,192.3286,192.5891,783000.0],["2014-07-03",193.5488,195.3722,192.4451,195.2282,430155.0],["2014-07-07",194.0492,195.1391,191.2044,191.4512,746788.0],["2014-07-08",190.2447,191.6568,187.3039,189.8128,919827.0],["2014-07-09",189.7443,191.4649,189.0245,189.5867,443938.0],["2014-07-10",187.4136,189.7923,186.9132,187.8181,726489.0],["2014-07-11",187.8386,189.4289,187.2559,188.7571,532650.0],["2014-07-14",190.1007,191.6636,189.8128,190.9644,461104.0],["2014-07-15",190.9439,191.7596,187.3108,189.0176,836378.0],["2014-07-16",189.6346,190.985,188.1608,188.6269,814701.0],["2014-07-17",188.6269,197.8811,184.6305,188.5241,1473403.0],["2014-07-18",186.7007,188.0717,185.1515,185.5423,872339.0],["2014-07-21",184.6648,185.8301,182.1353,185.789,850286.0],["2014-07-22",186.214,188.8326,186.2003,186.6596,631261.0],["2014-07-23",186.1043,187.8935,185.4874,186.4539,428401.0],["2014-07-24",187.8043,187.8592,185.6656,186.2551,630134.0],["2014-07-25",185.4051,185.933,184.2809,185.4737,319891.0],["2014-07-28",184.6648,185.0761,182.1422,182.8209,442560.0],["2014-07-29",182.9099,185.1309,182.9099,183.7325,583522.0],["2014-07-30",184.1096,185.789,183.664,185.3983,365500.0],["2014-07-31",184.2603,184.6099,179.6195,179.7978,715588.0],["2014-08-01",178.6667,179.9417,177.0147,177.755,689025.0],["2014-08-04",178.8381,179.7978,177.1655,179.2974,535532.0],["2014-08-05",177.6316,180.0377,176.336,177.3711,422888.0],["2014-08-06",176.3566,179.0848,175.4517,176.9324,1856069.0],["2014-08-07",178.42,178.7901,175.4038,175.7397,448323.0],["2014-08-08",175.9042,179.8595,175.4929,179.7293,598809.0],["2014-08-11",180.8535,182.0325,179.9281,180.1337,388305.0],["2014-08-12",179.3522,180.6889,174.9719,176.6171,496940.0],["2014-08-13",177.5015,179.5305,176.5898,178.9821,784378.0],["2014-08-14",179.1466,180.4559,179.037,180.1474,980598.0],["2014-08-15",180.2776,180.6066,176.2263,177.8921,694663.0],["2014-08-18",179.8184,181.4225,179.1535,181.2854,354098.0],["2014-08-19",181.5732,182.2862,180.689,181.8543,257617.0],["2014-08-20",181.8612,183.4995,180.7781,182.9854,375649.0],["2014-08-21",183.095,184.6442,182.0257,183.8628,485538.0],["2014-08-22",182.9854,183.8491,181.916,182.3547,468497.0],["2014-08-25",182.8208,182.8825,181.3265,181.8954,434916.0],["2014-08-26",182.3958,183.4514,181.8679,182.5809,651309.0],["2014-08-27",182.7934,183.3555,181.2785,182.0531,560843.0],["2014-08-28",180.97,182.2793,180.5793,181.4499,225164.0],["2014-08-29",181.7446,181.9365,180.7986,181.4087,444063.0],["2014-09-02",181.251,182.9785,180.3188,181.1825,698046.0],["2014-09-03",181.6349,182.7454,180.4353,180.6067,507966.0],["2014-09-04",181.4224,182.7591,178.9546,179.4139,584399.0],["2014-09-05",179.2631,180.9563,178.8655,179.5784,645671.0],["2014-09-08",178.9272,179.4688,175.2804,175.7945,782373.0],["2014-09-09",175.1707,175.9796,167.6303,168.3844,1621758.0],["2014-09-10",168.2884,178.5913,167.8497,177.6865,1920097.0],["2014-09-11",177.1656,177.7071,172.6961,173.3405,1095749.0],["2014-09-12",178.1321,181.0865,175.1707,176.7953,1893659.0],["2014-09-15",176.0961,176.0961,171.5308,172.0791,802797.0],["2014-09-16",171.1263,173.0046,170.6328,171.5582,552698.0],["2014-09-17",172.1683,172.8881,168.1376,170.0296,671357.0],["2014-09-18",171.1811,172.1545,170.0158,170.907,647300.0],["2014-09-19",171.332,171.8392,167.9662,168.8025,1450723.0],["2014-09-22",167.9662,167.9662,164.4017,165.5327,890257.0],["2014-09-23",165.3682,168.2884,165.3682,167.5755,970198.0],["2014-09-24",167.5754,170.9001,166.7117,170.0363,969822.0],["2014-09-25",169.3646,169.3646,166.0537,166.6364,685516.0],["2014-09-26",167.8223,170.4134,166.7118,170.2489,671859.0],["2014-09-29",167.7743,172.2231,167.7332,172.0312,959297.0],["2014-09-30",172.5247,173.5804,170.0844,170.1872,973581.0],["2014-10-01",170.1871,170.8658,165.896,166.3278,720224.0],["2014-10-02",165.3408,167.3972,164.2714,167.0339,584900.0],["2014-10-03",168.2472,172.8812,167.9182,172.6481,656948.0],["2014-10-06",172.936,173.6832,169.9815,171.0098,622365.0],["2014-10-07",169.7279,170.4065,166.7186,166.7186,700427.0],["2014-10-08",167.2807,170.8796,164.6895,170.6739,615474.0],["2014-10-09",171.0166,171.044,165.0597,165.8891,954034.0],["2014-10-10",165.6561,166.9037,162.3589,162.4411,1113541.0],["2014-10-13",162.9758,164.5662,160.5355,160.8302,768089.0],["2014-10-14",161.6048,166.0468,160.0076,164.0178,1007663.0],["2014-10-15",162.7154,164.9158,158.0335,163.6134,1307756.0],["2014-10-16",163.1472,174.6498,161.0633,172.8469,1680900.0],["2014-10-17",175.4038,181.4224,174.2659,178.0361,1448343.0],["2014-10-20",177.7893,179.6538,176.3086,178.9478,888753.0],["2014-10-21",180.7369,183.897,180.072,183.8079,948270.0],["2014-10-22",185.2063,189.1068,183.2869,184.2261,1429673.0],["2014-10-23",185.5765,189.6209,185.0487,187.304,735010.0],["2014-10-24",187.5713,188.3116,186.0769,187.4822,467870.0],["2014-10-27",187.1394,187.6261,184.6374,187.1805,547185.0],["2014-10-28",187.962,192.5274,187.208,192.2669,555455.0],["2014-10-29",192.1504,192.5068,188.4419,189.6072,557710.0],["2014-10-30",188.2842,194.1794,188.0991,193.9738,653941.0],["2014-10-31",195.3037,196.5992,193.0552,194.2343,788137.0],["2014-11-03",194.3097,195.2899,192.5891,193.206,596177.0],["2014-11-04",192.6919,193.1375,189.1342,190.6423,672861.0],["2014-11-05",191.6637,194.7964,191.1496,194.6936,632264.0],["2014-11-06",194.3988,195.4065,193.494,195.3516,387302.0],["2014-11-07",195.7767,195.7767,193.4803,194.4125,442309.0],["2014-11-10",193.8915,195.7698,192.8221,195.3585,708070.0],["2014-11-11",195.0843,196.0097,193.7613,194.8718,454213.0],["2014-11-12",193.583,195.3036,192.8975,194.152,439928.0],["2014-11-13",194.9952,195.2282,192.8016,194.8375,479774.0],["2014-11-14",194.817,196.4347,194.1863,195.6807,1133339.0],["2014-11-17",195.6806,196.0508,191.5951,192.5411,628004.0],["2014-11-18",193.0346,194.0217,192.308,193.3088,446695.0],["2014-11-19",192.5959,193.1443,191.0672,192.3628,514482.0],["2014-11-20",191.9378,195.3242,190.7588,195.2488,482781.0],["2014-11-21",197.2025,198.3335,194.9541,195.4339,628505.0],["2014-11-24",196.3867,197.0996,195.5367,196.1879,418126.0],["2014-11-25",196.8529,198.1073,194.8512,195.0774,585402.0],["2014-11-26",195.8178,195.8178,194.0835,194.9335,391688.0],["2014-11-28",196.1331,196.5033,194.3166,195.9617,258494.0],["2014-12-01",194.1452,194.9883,192.6919,193.0415,622866.0],["2014-12-02",193.7544,194.7964,191.3004,193.9875,543927.0],["2014-12-03",193.7956,195.3448,192.4109,192.9318,571493.0],["2014-12-04",192.877,192.877,190.0459,191.0193,575754.0],["2014-12-05",191.1496,191.9859,190.0939,190.7314,403215.0],["2014-12-08",190.8137,192.9181,189.6415,190.7863,708196.0],["2014-12-09",189.4632,190.7657,186.5567,189.9431,2356016.0],["2014-12-10",190.5668,192.0681,187.9825,190.0801,994882.0],["2014-12-11",190.8068,194.8923,190.3064,190.5737,770846.0],["2014-12-12",189.6208,190.8616,187.8797,188.0442,852792.0],["2014-12-15",189.1959,194.6936,188.7298,193.6448,1080337.0],["2014-12-16",193.4116,194.385,190.8959,190.9644,1133840.0],["2014-12-17",192.075,194.4879,191.4992,193.9121,900782.0],["2014-12-18",196.0577,198.9505,194.1177,198.9162,803048.0],["2014-12-19",200.246,200.8218,197.0379,198.45,1010670.0],["2014-12-22",199.3344,199.8759,197.3259,198.4158,441432.0],["2014-12-23",199.3275,200.2049,197.9428,198.6077,418377.0],["2014-12-24",198.7243,199.3001,197.8606,198.9299,136452.0],["2014-12-26",199.1356,200.6436,198.4638,199.5606,247843.0],["2014-12-29",199.3069,200.2461,197.3121,199.7182,505586.0],["2014-12-30",198.8613,200.1912,196.2633,196.6541,381664.0],["2014-12-31",197.0174,199.1836,196.0509,196.0851,316884.0],["2015-01-02",197.8468,198.0593,193.5899,195.6189,446695.0],["2015-01-05",196.4484,197.5452,191.931,192.8976,367756.0],["2015-01-06",193.3088,194.0217,187.2148,190.4435,604322.0],["2015-01-07",192.3422,193.1511,190.841,191.9035,378531.0],["2015-01-08",195.0706,197.5109,193.9806,197.3738,453461.0],["2015-01-09",197.3738,199.6497,196.3936,199.3069,481779.0],["2015-01-12",199.2452,199.9993,198.5323,199.7251,750422.0],["2015-01-13",200.9795,203.5364,195.2488,197.1133,608332.0],["2015-01-14",195.996,197.2984,191.4306,192.877,771222.0],["2015-01-15",193.2746,196.7226,191.4238,191.698,428902.0],["2015-01-16",191.7391,198.7928,191.2798,198.4843,551445.0],["2015-01-20",198.5255,201.4251,196.1948,201.0412,465239.0],["2015-01-21",201.0343,203.6529,200.3077,202.1654,679627.0],["2015-01-22",202.2203,202.5562,198.7311,201.8295,607956.0],["2015-01-23",201.7747,205.6477,200.3214,204.6469,537161.0],["2015-01-26",203.838,206.4566,202.5356,206.0933,540920.0],["2015-01-27",204.2493,205.2707,201.4045,202.0489,440054.0],["2015-01-28",204.0368,204.0573,198.7105,198.8613,380912.0],["2015-01-29",198.594,200.8013,196.1536,200.8013,410859.0],["2015-01-30",199.211,200.7053,197.4424,197.9908,497817.0],["2015-02-02",198.3404,199.9925,192.9593,199.8348,635522.0],["2015-02-03",200.7465,202.5973,199.2178,202.4122,457345.0],["2015-02-04",201.3908,202.6247,197.3533,200.3831,1070939.0],["2015-02-05",198.0045,198.6077,184.3495,191.7528,2322060.0],["2015-02-06",191.3757,191.8487,187.3382,188.1059,919702.0],["2015-02-09",187.777,189.1686,186.2278,187.2218,858305.0],["2015-02-10",189.5044,192.0887,188.7298,191.554,759819.0],["2015-02-11",191.4923,192.9113,190.4229,191.698,590163.0],["2015-02-12",192.2052,195.3722,191.9996,195.3036,469249.0],["2015-02-13",195.9274,197.9497,194.7416,196.469,439928.0],["2015-02-17",198.8408,198.8408,193.2403,194.8375,555831.0],["2015-02-18",194.5565,195.7972,193.3568,193.9052,519494.0],["2015-02-19",193.254,194.2274,192.5548,193.2608,615975.0],["2015-02-20",193.254,194.104,192.6439,193.5831,575628.0],["2015-02-23",193.1032,194.8649,191.1152,191.6773,579888.0],["2015-02-24",190.7245,191.5334,188.4213,189.3261,821968.0],["2015-02-25",189.6346,190.6629,188.7572,189.5112,422261.0],["2015-02-26",189.1959,191.7253,188.5515,191.5265,432536.0],["2015-02-27",191.5472,192.2258,189.95,190.9165,539542.0],["2015-03-02",190.9165,194.0972,190.9165,193.5077,791270.0],["2015-03-03",192.3903,192.5822,189.1342,191.3895,504458.0],["2015-03-04",191.2319,193.1307,190.5532,190.7314,643791.0],["2015-03-05",191.4374,194.1931,190.5737,193.7955,420632.0],["2015-03-06",193.4117,194.2823,190.6149,191.3621,511851.0],["2015-03-09",191.0742,193.0964,190.9302,192.0613,382416.0],["2015-03-10",189.6071,190.7176,187.866,188.0442,457345.0],["2015-03-11",187.866,190.231,187.7495,189.9019,350715.0],["2015-03-12",190.1967,195.002,190.1967,194.3028,419254.0],["2015-03-13",194.2548,196.4895,192.9318,194.7964,382290.0],["2015-03-16",195.0432,198.9436,194.7278,198.3267,587657.0],["2015-03-17",197.0516,198.6351,194.6113,198.0456,393567.0],["2015-03-18",197.6686,201.5622,197.2847,200.6162,538289.0],["2015-03-19",199.7662,201.0961,198.0456,200.438,474010.0],["2015-03-20",200.9795,202.5972,199.9101,201.8432,642163.0],["2015-03-23",201.3908,203.036,199.8142,201.9803,571493.0],["2015-03-24",201.7678,202.7138,200.7395,201.6787,526887.0],["2015-03-25",201.6514,202.3163,198.93,198.9711,644543.0],["2015-03-26",198.6489,200.6711,196.4827,199.9307,394319.0],["2015-03-27",199.8073,202.8783,199.4166,202.7343,437548.0],["2015-03-30",203.3856,206.8405,203.3856,205.6477,826980.0],["2015-03-31",204.4001,206.3263,202.9811,203.0771,678625.0],["2015-04-01",203.2005,203.838,199.1013,201.9324,672235.0],["2015-04-02",202.2202,204.1671,199.1698,201.3154,578510.0],["2015-04-06",199.3892,203.605,199.1698,203.3856,295332.0],["2015-04-07",203.3856,205.4558,202.6384,204.4413,538665.0],["2015-04-08",204.3659,206.3195,203.5227,204.9622,718971.0],["2015-04-09",205.5791,206.0864,204.1122,205.2364,455591.0],["2015-04-10",205.0582,206.3264,204.0574,206.2098,370262.0],["2015-04-13",205.4146,207.3409,204.969,206.1275,487166.0],["2015-04-14",206.3606,206.9981,203.7558,206.3812,557334.0],["2015-04-15",206.484,207.9716,204.8868,207.1558,514732.0],["2015-04-16",209.6921,211.118,204.8183,205.5997,923712.0],["2015-04-17",204.4961,206.1138,200.3488,201.994,658326.0],["2015-04-20",202.6727,205.9288,202.1174,205.3872,703434.0],["2015-04-21",205.8328,209.5482,204.9348,208.9792,676244.0],["2015-04-22",208.9038,211.8925,207.5122,211.3578,536785.0],["2015-04-23",210.172,213.8736,209.5208,212.4409,544178.0],["2015-04-24",212.4546,212.4546,209.7195,210.7478,324026.0],["2015-04-27",211.2756,211.6663,208.4034,208.8627,424642.0],["2015-04-28",207.7042,209.9046,206.3264,207.2792,474010.0],["2015-04-29",206.5183,207.7864,202.5699,206.0796,454338.0],["2015-04-30",205.3324,208.4377,202.3231,203.8037,512477.0],["2015-05-01",205.6888,206.5114,203.9614,204.6812,391187.0],["2015-05-04",205.49,207.286,203.8448,206.0315,555831.0],["2015-05-05",205.6477,206.5252,204.263,206.1207,417374.0],["2015-05-06",207.0187,207.0187,202.1449,203.3582,502328.0],["2015-05-07",204.0848,206.107,201.9529,204.3521,410608.0],["2015-05-08",206.7583,209.5414,206.3333,207.9099,630259.0],["2015-05-11",207.2518,209.2191,206.4429,206.5937,474511.0],["2015-05-12",205.3118,205.3118,201.4457,203.365,498318.0],["2015-05-13",204.6469,206.5526,203.557,204.0985,446820.0],["2015-05-14",205.1199,206.3332,204.1327,204.8251,393943.0],["2015-05-15",205.4352,206.58,203.2348,203.9202,370763.0],["2015-05-18",203.5913,206.3812,203.2691,205.9768,408729.0],["2015-05-19",206.3332,207.7247,204.8525,206.2715,283554.0],["2015-05-20",206.6006,206.6006,204.5441,205.6477,378907.0],["2015-05-21",205.0925,206.3126,203.0291,203.7283,578510.0],["2015-05-22",203.5775,206.8062,203.2759,205.8602,425519.0],["2015-05-26",205.7917,205.922,202.9743,204.1054,508593.0],["2015-05-27",204.263,207.3341,203.6118,207.2107,708070.0],["2015-05-28",206.3401,208.4034,205.257,205.6957,507841.0],["2015-05-29",205.2707,206.5183,203.79,204.2973,516236.0],["2015-06-01",204.8456,205.3392,202.94,203.6871,439302.0],["2015-06-02",203.5912,205.49,201.7884,204.4275,527513.0],["2015-06-03",205.3804,206.5114,203.4884,204.9622,659078.0],["2015-06-04",203.8655,205.0308,201.9941,202.3505,407852.0],["2015-06-05",202.0215,204.0505,201.5827,202.5082,255863.0],["2015-06-08",202.7755,203.7489,200.4654,202.5699,624996.0],["2015-06-09",202.5424,203.9888,199.3892,201.2126,602568.0],["2015-06-10",201.6924,206.7445,201.1783,205.4489,501701.0],["2015-06-11",206.3195,207.5808,205.2364,206.0796,358107.0],["2015-06-12",205.6477,207.7042,205.2844,206.7102,406348.0],["2015-06-15",204.6811,206.2029,202.6589,205.2775,340565.0],["2015-06-16",205.4146,206.3469,203.7009,203.8791,395071.0],["2015-06-17",203.9614,205.4763,203.3239,204.0711,352093.0],["2015-06-18",204.8594,206.9844,203.7832,206.5183,508217.0],["2015-06-19",206.0728,207.8893,204.832,207.5054,528766.0],["2015-06-22",208.3623,210.5147,206.7994,209.4179,522000.0],["2015-06-23",209.9389,210.3571,207.4848,208.5131,406348.0],["2015-06-24",208.5268,209.418,206.4978,207.9716,422010.0],["2015-06-25",208.3554,209.8292,207.2929,208.3691,575378.0],["2015-06-26",208.5611,208.5611,206.6691,207.6699,954410.0],["2015-06-29",206.8474,206.8474,199.7045,199.7868,605700.0],["2015-06-30",201.5691,202.0146,198.3678,200.1227,588284.0],["2015-07-01",201.5827,202.563,199.6702,200.7533,411736.0],["2015-07-02",202.09,203.0908,200.0747,202.7138,346830.0],["2015-07-06",201.3154,204.078,199.5469,202.8372,468497.0],["2015-07-07",202.9606,205.4626,200.7122,204.9348,493682.0],["2015-07-08",202.9263,204.6058,200.9521,201.3223,601816.0],["2015-07-09",203.4404,204.3932,202.0763,202.5219,591165.0],["2015-07-10",205.963,207.286,203.3033,206.9707,510848.0],["2015-07-13",209.0409,209.4179,207.1627,208.4994,290821.0],["2015-07-14",208.801,210.9808,207.9715,209.0066,296209.0],["2015-07-15",209.226,209.226,205.1131,205.6683,585652.0],["2015-07-16",207.3066,209.9389,205.9493,207.1215,596679.0],["2015-07-17",206.8131,208.6502,205.5997,207.2723,427649.0],["2015-07-20",207.1833,208.9107,206.8954,207.4712,344575.0],["2015-07-21",208.3554,209.0683,204.7634,205.3529,372266.0],["2015-07-22",204.7566,207.6082,204.7566,206.8062,571493.0],["2015-07-23",204.736,204.9485,194.4879,194.9129,1766605.0],["2015-07-24",195.1254,195.3653,184.1987,187.9003,1952675.0],["2015-07-27",187.1874,187.5918,182.5329,183.0265,756311.0],["2015-07-28",183.3829,186.8447,181.6281,185.6382,822845.0],["2015-07-29",186.4882,188.6612,186.1112,187.0366,1188471.0],["2015-07-30",185.9055,187.3725,183.1293,186.8035,591792.0],["2015-07-31",187.3588,188.6749,185.2955,188.5378,538414.0],["2015-08-03",188.7024,189.6895,185.981,187.4137,526260.0],["2015-08-04",187.5233,189.2096,186.214,189.0588,548689.0],["2015-08-05",190.3407,192.4863,188.6613,188.8943,333047.0],["2015-08-06",188.9217,188.9217,184.1986,184.7196,383418.0],["2015-08-07",184.4934,186.8721,183.1293,185.1926,466367.0],["2015-08-10",186.9475,187.9072,185.1583,185.2475,519619.0],["2015-08-11",183.9793,185.789,181.6555,183.7051,801795.0],["2015-08-12",183.0745,185.3297,181.4841,184.7608,662085.0],["2015-08-13",185.1652,185.6862,183.7736,184.3426,373394.0],["2015-08-14",185.4462,188.6543,184.603,187.6741,613970.0],["2015-08-17",186.6184,187.2696,184.7127,185.9878,570742.0],["2015-08-18",185.7274,188.5996,185.604,187.4754,371389.0],["2015-08-19",186.1866,187.3383,183.8217,184.1027,369510.0],["2015-08-20",184.0547,185.6519,182.7111,182.7728,473383.0],["2015-08-21",181.4018,182.3958,177.522,177.6933,687521.0],["2015-08-24",168.3363,174.8005,165.8274,169.3508,987865.0],["2015-08-25",173.6352,177.1861,169.3578,169.5908,841515.0],["2015-08-26",173.5324,176.9461,170.7082,176.7268,766460.0],["2015-08-27",178.3651,181.6555,177.5974,180.8535,777361.0],["2015-08-28",180.0994,180.7026,177.7893,179.7704,508092.0],["2015-08-31",179.1808,179.599,176.1784,176.3018,600939.0],["2015-09-01",172.1477,176.2606,171.7981,173.0183,640784.0],["2015-09-02",175.6917,175.6917,172.8606,175.1501,539291.0],["2015-09-03",176.1167,178.1869,175.486,176.007,440931.0],["2015-09-04",173.4912,174.7251,171.0098,171.7158,546559.0],["2015-09-08",175.2119,176.6377,173.9026,176.528,662085.0],["2015-09-09",177.3575,177.8853,172.2163,172.5385,432285.0],["2015-09-10",171.4211,174.1014,171.1812,172.5659,479648.0],["2015-09-11",172.1683,173.8752,170.7014,173.8615,458347.0],["2015-09-14",173.9231,175.1296,171.9421,172.6824,393317.0],["2015-09-15",173.4707,177.0558,172.1546,175.7808,442058.0],["2015-09-16",175.9042,176.5486,173.834,174.3893,398705.0],["2015-09-17",174.355,177.0558,172.367,175.0405,472757.0],["2015-09-18",174.7937,174.7937,171.9832,172.511,717844.0],["2015-09-21",173.7518,176.1579,172.8058,175.4792,355601.0],["2015-09-22",173.5393,174.5401,170.5711,173.0046,548313.0],["2015-09-23",173.2719,175.2598,171.661,174.6908,371139.0],["2015-09-24",172.984,174.4921,171.5239,174.1288,729998.0],["2015-09-25",176.1304,179.1603,174.9993,177.7482,758817.0],["2015-09-28",175.863,176.1509,170.8727,171.0098,797910.0],["2015-09-29",170.9001,172.8195,169.6731,172.1957,691781.0],["2015-09-30",174.4167,178.1184,174.4167,177.5288,756561.0],["2015-10-01",178.5365,180.7575,177.1312,179.8389,796031.0],["2015-10-02",177.378,184.9116,175.6506,184.6374,768089.0],["2015-10-05",185.7479,189.3193,185.1172,189.0383,605700.0],["2015-10-06",188.4418,190.0527,187.8934,188.9285,612717.0],["2015-10-07",190.2036,192.6165,189.0451,190.752,573122.0],["2015-10-08",190.0733,192.2669,188.5721,191.5334,452333.0],["2015-10-09",191.506,193.206,190.5669,192.0201,298590.0],["2015-10-12",191.835,192.5548,190.1624,191.2523,418753.0],["2015-10-13",190.0733,192.1229,188.8737,189.0656,399456.0],["2015-10-14",189.1273,192.0338,188.2979,189.6483,526636.0],["2015-10-15",191.2524,191.8076,188.4487,190.6902,406599.0],["2015-10-16",191.2867,191.5197,189.4016,190.6766,331544.0],["2015-10-19",189.7649,192.4314,189.2439,191.9858,395948.0],["2015-10-20",192.0064,193.0484,190.3544,192.6165,483783.0],["2015-10-21",193.5556,193.5556,187.6535,189.1479,683261.0],["2015-10-22",195.4682,204.3179,194.2343,201.8707,1190726.0],["2015-10-23",202.9811,203.8448,200.1021,202.8166,950651.0],["2015-10-26",202.2408,203.3307,201.4388,202.1654,589912.0],["2015-10-27",200.9384,202.8989,200.1638,201.2263,373018.0],["2015-10-28",201.5416,204.5304,200.294,204.4618,381163.0],["2015-10-29",204.2013,205.0376,202.6316,204.1739,520496.0],["2015-10-30",204.64,206.0316,203.6049,203.8037,385673.0],["2015-11-02",203.036,206.4086,203.036,204.5646,416998.0],["2015-11-03",204.0368,207.1832,201.4456,206.0521,505836.0],["2015-11-04",206.4291,208.2183,205.4009,206.9296,562096.0],["2015-11-05",206.2167,206.9159,204.5921,205.0377,550318.0],["2015-11-06",206.3058,206.8678,202.2408,204.2424,434916.0],["2015-11-09",203.6255,204.9348,200.5202,203.4061,528390.0],["2015-11-10",202.7481,204.7772,202.042,203.982,429027.0],["2015-11-11",204.9074,204.9074,201.3634,202.0352,418377.0],["2015-11-12",200.9384,201.9118,199.3549,199.3549,530896.0],["2015-11-13",198.7928,199.2521,195.5778,196.2907,562221.0],["2015-11-16",195.8452,197.7234,195.1597,196.8323,549065.0],["2015-11-17",197.2504,197.8125,194.5427,195.0157,657825.0],["2015-11-18",195.2557,197.4492,194.769,197.2162,380160.0],["2015-11-19",196.9214,197.9496,195.0226,196.0988,345953.0],["2015-11-20",197.0859,197.3875,195.5504,196.469,312874.0],["2015-11-23",196.5581,196.8254,195.3653,195.8177,239072.0],["2015-11-24",194.0081,196.0029,192.6302,195.6738,301597.0],["2015-11-25",197.6754,197.8262,194.3988,196.325,204114.0],["2015-11-27",196.277,197.0379,194.6798,195.7286,118910.0],["2015-11-30",196.5444,197.2779,194.8101,196.6335,359235.0],["2015-12-01",196.9968,198.9984,196.2976,198.217,342696.0],["2015-12-02",197.4972,198.6145,195.2351,195.6189,432034.0],["2015-12-03",196.3181,197.4766,191.8076,192.7947,381413.0],["2015-12-04",192.7948,194.9952,191.6089,194.8307,587031.0],["2015-12-07",193.7133,194.9472,192.6782,193.8984,354474.0],["2015-12-08",192.1435,194.4125,191.6225,193.4117,445692.0],["2015-12-09",192.1984,195.3379,190.6286,191.9996,403967.0],["2015-12-10",192.6371,193.9944,191.1907,192.0476,323901.0],["2015-12-11",188.8052,190.6766,182.5946,183.7805,894642.0],["2015-12-14",183.6297,185.268,181.7103,185.0761,586404.0],["2015-12-15",186.1455,186.9132,182.4232,183.7051,596052.0],["2015-12-16",185.3571,187.7632,184.0204,187.345,413490.0],["2015-12-17",188.6681,190.2859,184.2398,184.4386,417249.0],["2015-12-18",183.6572,185.0967,181.8337,182.9854,772725.0],["2015-12-21",184.8157,185.5286,183.191,185.4463,331043.0],["2015-12-22",185.508,189.1479,184.795,187.6193,317886.0],["2015-12-23",189.1342,191.2935,188.0991,190.8068,439803.0],["2015-12-24",190.7177,191.9242,189.5387,190.704,123421.0],["2015-12-28",189.8677,190.9302,188.7915,190.6629,167902.0],["2015-12-29",191.9379,192.5891,190.1556,192.1436,204364.0],["2015-12-30",191.7528,191.7528,189.3193,189.7237,245588.0],["2015-12-31",188.7983,191.8625,188.5104,189.5867,334551.0],["2016-01-04",185.8781,186.5567,184.3906,186.2551,598182.0],["2016-01-05",186.7624,189.1548,186.0426,187.8592,454839.0],["2016-01-06",185.9878,188.2362,184.5209,185.2064,644418.0],["2016-01-07",182.9853,185.0692,179.2837,179.6195,758190.0],["2016-01-08",180.2983,181.2237,176.0002,176.1784,731376.0],["2016-01-11",176.3566,176.8707,172.0449,173.5118,1033474.0],["2016-01-12",175.2393,176.9873,172.5179,176.3704,573373.0],["2016-01-13",177.33,177.33,169.8033,170.4066,621613.0],["2016-01-14",170.7219,176.8776,169.4606,175.6505,1033224.0],["2016-01-15",169.4606,175.6437,169.4606,172.2505,936868.0],["2016-01-19",174.9445,176.2058,170.338,172.7235,974834.0],["2016-01-20",169.4674,170.7493,162.5302,169.296,901158.0],["2016-01-21",169.3235,173.4022,168.4323,170.5574,638905.0],["2016-01-22",173.1554,174.3961,169.7965,170.8384,810315.0],["2016-01-25",170.3997,171.1469,167.6714,168.213,612216.0],["2016-01-26",168.6654,171.9352,166.9997,171.0989,1166418.0],["2016-01-27",170.7835,173.4775,168.3843,169.1795,949523.0],["2016-01-28",154.9899,158.623,135.611,136.413,4236268.0],["2016-01-29",136.79,147.9224,136.4747,136.9545,3335235.0],["2016-02-01",137.0985,143.501,136.317,141.5953,1882883.0],["2016-02-02",139.6554,139.7239,132.1492,133.1843,2077599.0],["2016-02-03",134.5142,134.9323,130.2916,133.4654,1790788.0],["2016-02-04",132.629,136.3855,131.6145,135.323,1458868.0],["2016-02-05",134.9734,136.2485,126.5899,128.3379,2310783.0],["2016-02-08",124.3758,126.8573,123.6697,125.9524,2245627.0],["2016-02-09",124.2181,125.3355,121.0785,121.4144,2112307.0],["2016-02-10",122.662,127.0972,122.2576,124.8282,1211150.0],["2016-02-11",122.1685,125.3834,121.5104,123.6971,974333.0],["2016-02-12",125.5343,126.631,124.3004,125.2052,844898.0],["2016-02-16",126.0209,130.1613,125.8016,128.523,1434810.0],["2016-02-17",129.4552,133.2529,128.7492,131.8956,988241.0],["2016-02-18",133.7053,138.2158,133.671,135.3368,1082467.0],["2016-02-19",135.2751,140.1764,133.671,140.0872,1276055.0],["2016-02-22",140.9167,147.0381,140.9167,144.5635,1221550.0],["2016-02-23",143.2679,146.5377,141.4651,141.5268,966439.0],["2016-02-24",141.4925,144.9542,139.155,144.4744,703935.0],["2016-02-25",144.8719,145.8042,143.0554,145.7356,721102.0],["2016-02-26",146.0441,148.0252,145.3175,145.7974,771848.0],["2016-02-29",146.2635,147.045,143.9603,144.0425,900531.0],["2016-03-01",145.482,146.4623,143.2748,146.3595,1235583.0],["2016-03-02",145.7083,147.5797,144.4676,146.9353,1041619.0],["2016-03-03",147.5317,149.9103,146.4966,148.6696,747289.0],["2016-03-04",149.5333,150.02,147.1409,148.2171,803424.0],["2016-03-07",146.9833,151.0208,146.9833,150.7809,1128577.0],["2016-03-08",149.6224,150.6232,145.5231,145.763,989745.0],["2016-03-09",146.6611,146.6611,143.878,146.1401,808937.0],["2016-03-10",146.1881,147.1684,141.7119,142.6236,953282.0],["2016-03-11",144.8513,145.2352,142.5824,145.0501,1178447.0],["2016-03-14",147.8059,148.5051,144.2824,147.2917,951278.0],["2016-03-15",145.818,148.8273,143.0897,144.4333,1028462.0],["2016-03-16",143.2062,143.8574,140.3546,142.13,1536554.0],["2016-03-17",142.5756,143.1857,140.43,140.9098,1706210.0],["2016-03-18",141.2114,143.4941,139.1823,143.0622,2209916.0],["2016-03-21",143.3227,145.3312,142.1162,144.159,788513.0],["2016-03-22",143.0623,144.3784,142.1917,144.1728,823722.0],["2016-03-23",144.3372,146.0784,143.5763,143.8163,753554.0],["2016-03-24",143.5558,145.5643,141.9724,145.1667,689526.0],["2016-03-28",145.7631,146.0784,143.5764,144.6663,555330.0],["2016-03-29",144.0219,146.2566,143.4598,145.8522,780619.0],["2016-03-30",146.9833,149.4373,146.8667,148.0389,848908.0],["2016-03-31",147.6002,151.2402,146.6131,150.8083,1121184.0],["2016-04-01",149.9104,152.056,148.4091,151.5761,635020.0],["2016-04-04",151.6309,151.8914,147.0655,147.1821,765207.0],["2016-04-05",145.3792,145.434,142.3356,143.9534,1255631.0],["2016-04-06",144.6252,147.1478,143.4599,147.0107,807559.0],["2016-04-07",145.4821,148.0664,144.351,145.6192,1018313.0],["2016-04-08",146.3046,147.9156,145.6671,147.5659,794402.0],["2016-04-11",147.5865,148.3542,141.4787,141.6912,1047759.0],["2016-04-12",141.9312,143.3776,136.9477,140.1146,1453480.0],["2016-04-13",141.3211,147.7373,140.4162,147.4768,1190726.0],["2016-04-14",146.3526,148.416,145.5301,147.0244,1112539.0],["2016-04-15",147.4563,148.0252,146.5034,147.2232,560091.0],["2016-04-18",146.3526,147.7785,145.77,147.3809,744157.0],["2016-04-19",147.3877,148.3817,142.7401,145.0639,1083720.0],["2016-04-20",145.9825,150.0132,144.8445,149.3825,1509364.0],["2016-04-21",138.5311,141.1223,135.7,138.8807,3712764.0],["2016-04-22",138.6957,141.9449,138.2021,141.2046,1519388.0],["2016-04-25",140.2928,140.7315,138.8464,139.7719,1010294.0],["2016-04-26",138.8054,140.005,137.7977,138.2501,837505.0],["2016-04-27",137.9073,139.6896,137.6126,139.1001,1371283.0],["2016-04-28",139.1001,139.4566,137.1533,137.9211,1585296.0],["2016-04-29",137.7497,139.6005,137.1945,139.3675,972203.0],["2016-05-02",139.5937,140.1763,137.8114,139.0316,840763.0],["2016-05-03",138.3392,138.6751,137.3864,137.8525,982227.0],["2016-05-04",137.0984,137.8867,136.4541,137.6125,1220046.0],["2016-05-05",137.784,138.8259,137.071,137.263,795404.0],["2016-05-06",137.0094,139.8679,136.9477,139.7445,947393.0],["2016-05-09",139.7856,140.0804,138.7505,139.3606,895269.0],["2016-05-10",139.5388,141.6981,139.5388,140.1078,607329.0],["2016-05-11",140.0187,141.2868,139.1549,140.2517,1206013.0],["2016-05-12",140.5944,140.8892,137.3521,138.5243,1525277.0],["2016-05-13",138.8122,139.9844,137.5509,138.1747,742403.0],["2016-05-16",137.8388,140.855,137.6674,140.5534,603445.0],["2016-05-17",140.4985,146.0099,139.8199,144.5292,1416642.0],["2016-05-18",144.5292,147.1752,143.028,145.7562,1118929.0],["2016-05-19",144.6526,144.9953,140.6699,140.8275,1110534.0],["2016-05-20",141.6913,142.0957,140.6905,141.4925,674490.0],["2016-05-23",140.8961,141.9449,139.5936,140.7179,535658.0],["2016-05-24",141.3348,143.9191,141.2388,143.734,390435.0],["2016-05-25",144.022,146.5514,144.022,145.9002,664090.0],["2016-05-26",145.7768,146.7776,144.1111,145.3587,529393.0],["2016-05-27",145.3107,148.6559,144.9817,147.422,524255.0],["2016-05-31",148.0046,152.8854,146.4349,152.3095,1381182.0],["2016-06-01",152.3096,153.3515,150.068,152.6043,745159.0],["2016-06-02",152.4946,154.1124,151.5075,153.8862,882363.0],["2016-06-03",153.1938,153.8176,151.5281,153.2761,671608.0],["2016-06-06",153.283,155.8399,151.7612,155.2298,464487.0],["2016-06-07",155.3326,155.4354,153.3789,154.6539,474135.0],["2016-06-08",154.7362,155.6068,152.5358,153.4063,604698.0],["2016-06-09",153.1527,153.7148,152.2136,152.5974,547185.0],["2016-06-10",151.3087,151.6995,147.2849,147.7922,835375.0],["2016-06-13",147.5248,149.5402,145.8865,145.9619,753304.0],["2016-06-14",144.2893,144.6389,139.3058,143.2542,1818604.0],["2016-06-15",143.2542,143.8437,139.1549,142.5481,1153762.0],["2016-06-16",142.1437,142.4042,138.4626,141.5885,754306.0],["2016-06-17",141.9243,142.6715,140.8344,142.0477,1550713.0],["2016-06-20",143.9671,144.2619,137.359,137.6469,1821486.0],["2016-06-21",137.2081,138.2227,133.0883,137.1053,2581932.0],["2016-06-22",136.8997,138.1816,136.6392,137.0985,1005908.0],["2016-06-23",138.0993,138.7505,137.5715,138.2021,687897.0],["2016-06-24",132.1013,135.3642,131.6145,132.396,1392960.0],["2016-06-27",131.3472,132.4508,126.8298,127.7758,2226957.0],["2016-06-28",128.8451,130.079,127.8923,128.5024,1408497.0],["2016-06-29",129.4964,133.1089,129.2907,132.8622,1137473.0],["2016-06-30",133.2597,134.336,130.2573,134.3017,1351862.0],["2016-07-01",134.3633,135.1174,133.1774,134.2194,864946.0],["2016-07-05",132.821,133.1158,131.7242,132.7662,1046882.0],["2016-07-06",132.0944,135.1174,131.3335,134.0892,1424912.0],["2016-07-07",134.1371,137.0368,133.9521,135.1997,1214157.0],["2016-07-08",136.6118,139.2441,136.2965,137.7566,1105898.0],["2016-07-11",142.1025,148.8889,141.9312,144.2207,1861457.0],["2016-07-12",145.7631,147.7716,145.3107,146.1264,840763.0],["2016-07-13",146.8599,147.1684,143.0691,143.5627,879105.0],["2016-07-14",144.6663,146.1676,143.9946,145.674,696543.0],["2016-07-15",146.2155,146.4486,144.0151,146.1264,819086.0],["2016-07-18",144.9474,145.8111,143.2885,144.8445,969947.0],["2016-07-19",144.8103,147.2232,143.8438,146.9765,875095.0],["2016-07-20",147.3808,147.7099,144.3167,147.3945,1349481.0],["2016-07-21",156.9845,164.3262,150.6026,156.8749,2304016.0],["2016-07-22",156.4293,160.6657,154.5648,158.4035,931856.0],["2016-07-25",158.479,159.9597,157.2451,157.9238,796156.0],["2016-07-26",158.1088,160.1996,157.3548,159.7197,804301.0],["2016-07-27",160.0351,161.4815,158.9794,160.0419,927471.0],["2016-07-28",160.0625,160.9742,158.4584,160.2956,753304.0],["2016-07-29",159.7883,160.3916,157.0052,158.7738,820966.0],["2016-08-01",158.9589,159.0205,155.312,156.3814,1041744.0],["2016-08-02",155.0241,156.3403,151.4184,152.5838,1075826.0],["2016-08-03",151.9599,152.9333,151.2128,152.3987,636148.0],["2016-08-04",152.1587,152.7483,148.4776,150.3285,847404.0],["2016-08-05",151.72,154.414,151.5966,152.4329,570115.0],["2016-08-08",152.7208,153.9136,152.0696,152.8031,576505.0],["2016-08-09",152.8031,153.4886,150.164,151.0825,463234.0],["2016-08-10",152.0148,152.0148,148.7724,149.9446,435793.0],["2016-08-11",150.1914,151.9874,149.8829,150.7672,415745.0],["2016-08-12",149.8966,151.3636,149.0397,150.1434,462106.0],["2016-08-15",148.6491,148.8204,145.3587,147.4289,1099758.0],["2016-08-16",146.4966,147.8059,144.2413,145.2215,692658.0],["2016-08-17",143.0622,143.2679,137.64,139.6416,1871982.0],["2016-08-18",139.155,140.0461,137.0437,138.682,1997909.0],["2016-08-19",137.7497,137.7497,132.7593,137.1945,3986921.0],["2016-08-22",136.1799,137.9965,135.5081,137.4686,1325048.0],["2016-08-23",138.1952,138.4626,136.742,138.1472,1047633.0],["2016-08-24",137.9965,138.2981,135.5218,135.8783,1041619.0],["2016-08-25",136.6872,138.4558,136.4267,137.3453,850662.0],["2016-08-26",137.2287,138.4969,134.6307,136.1731,1067681.0],["2016-08-29",136.5021,137.4755,135.3916,136.2828,559089.0],["2016-08-30",136.5364,137.6812,135.6727,137.5784,767713.0],["2016-08-31",137.0711,140.4849,136.4747,140.2381,1114544.0],["2016-09-01",140.2792,144.0837,139.2921,144.0837,1711723.0],["2016-09-02",144.6115,146.5308,142.8018,143.8848,737516.0],["2016-09-06",143.9534,146.7571,143.6038,146.0647,1062043.0],["2016-09-07",145.8933,148.1212,145.578,147.8607,890131.0],["2016-09-08",147.6139,150.2736,147.2163,148.9301,957167.0],["2016-09-09",147.0313,147.991,143.0074,143.0349,914815.0],["2016-09-12",142.082,148.9849,141.7804,148.4023,1108028.0],["2016-09-13",148.0527,150.8015,145.2696,146.2909,1116674.0],["2016-09-14",146.3663,148.5599,145.4478,146.1538,694413.0],["2016-09-15",145.5712,148.6491,144.9954,147.6551,627252.0],["2016-09-16",146.5514,147.6825,145.0982,147.0244,794026.0],["2016-09-19",147.9019,149.8761,147.518,148.0938,519243.0],["2016-09-20",148.6559,149.2454,145.2216,146.5171,744282.0],["2016-09-21",147.4083,148.6559,146.0236,147.8128,591291.0],["2016-09-22",148.2446,149.8486,147.5591,149.4785,549441.0],["2016-09-23",148.2583,149.7732,148.0938,148.745,383919.0],["2016-09-26",146.2635,146.2635,143.1445,144.9405,938121.0],["2016-09-27",145.3587,147.1135,144.0219,146.3321,608332.0],["2016-09-28",146.0716,148.1144,145.8385,146.8393,781621.0],["2016-09-29",146.5445,148.1143,145.4272,145.9756,655319.0],["2016-09-30",146.0099,147.9909,144.5429,147.0587,826855.0],["2016-10-03",147.0587,150.2325,146.3526,148.6833,665844.0],["2016-10-04",149.1768,150.0063,145.2216,145.8111,574250.0],["2016-10-05",147.0792,148.9849,146.1058,148.2583,567233.0],["2016-10-06",147.4631,147.847,145.4341,146.7296,525759.0],["2016-10-07",147.2095,147.3466,142.5413,143.22,764581.0],["2016-10-10",143.4941,145.345,142.7264,143.1171,612216.0],["2016-10-11",143.3913,143.9329,141.0332,142.7538,605324.0],["2016-10-12",143.357,143.8712,142.2328,142.7675,426521.0],["2016-10-13",141.8695,142.5619,140.2449,141.7872,416998.0],["2016-10-14",142.6921,144.1864,141.5542,143.7957,546308.0],["2016-10-17",144.5018,146.2635,141.3622,141.5199,635020.0],["2016-10-18",141.9723,145.0776,141.7804,144.6869,577884.0],["2016-10-19",145.6328,147.799,144.6457,147.23,1005783.0],["2016-10-20",147.8881,147.8881,138.3323,140.3682,2129348.0],["2016-10-21",139.4223,140.3272,135.515,137.0642,1556351.0],["2016-10-24",138.7505,141.9655,138.3255,141.5473,1041118.0],["2016-10-25",141.5473,141.5473,138.0101,139.7719,823096.0],["2016-10-26",139.3469,140.9166,138.8259,139.0727,523754.0],["2016-10-27",140.1078,140.1078,137.592,138.8533,667849.0],["2016-10-28",139.4977,140.6288,138.3255,139.7239,589537.0],["2016-10-31",140.2791,140.5396,138.7916,140.1626,1008289.0],["2016-11-01",140.7056,141.3103,137.3312,138.6438,578260.0],["2016-11-02",138.8637,138.8637,137.0013,137.4687,573874.0],["2016-11-03",137.6405,138.5958,137.235,137.4824,470251.0],["2016-11-04",137.1044,138.7813,136.6783,137.3106,590915.0],["2016-11-07",138.8088,140.7674,137.5305,140.0527,380912.0],["2016-11-08",139.2211,140.0046,136.7127,138.5133,594047.0],["2016-11-09",137.1388,144.2105,136.1148,142.4787,994381.0],["2016-11-10",143.537,144.8565,140.7811,144.1761,976964.0],["2016-11-11",143.7912,146.7464,143.3445,145.5025,979345.0],["2016-11-14",146.7395,146.7807,141.8532,144.8702,947769.0],["2016-11-15",145.1382,145.6948,142.4442,144.4166,726740.0],["2016-11-16",143.7088,145.3787,143.4201,144.8083,463485.0],["2016-11-17",145.7224,149.7153,145.0283,149.5091,884618.0],["2016-11-18",149.7634,150.4231,147.5986,149.5434,776609.0],["2016-11-21",149.6534,157.3711,149.6534,157.1443,1583541.0],["2016-11-22",157.0481,160.5599,156.086,160.2094,1183960.0],["2016-11-23",159.9689,161.7076,158.5532,161.5358,906170.0],["2016-11-25",161.7076,162.0925,160.1613,161.2884,241704.0],["2016-11-28",161.309,161.4121,158.0652,159.4672,942632.0],["2016-11-29",159.9895,160.2713,156.9657,157.1787,604948.0],["2016-11-30",157.7835,159.0755,156.3678,157.2268,849534.0],["2016-12-01",157.4399,157.6392,155.4606,156.8145,796282.0],["2016-12-02",151.0141,154.6153,148.3133,150.3063,1199622.0],["2016-12-05",151.1585,154.8352,150.6774,153.5226,853920.0],["2016-12-06",153.9212,156.1822,152.4161,156.1135,694413.0],["2016-12-07",156.0722,160.8279,155.2613,160.4706,797159.0],["2016-12-08",160.931,166.0991,159.3091,164.8483,925215.0],["2016-12-09",162.9584,163.0959,155.7011,159.5772,1168798.0],["2016-12-12",159.6116,161.2266,157.3505,158.4776,540920.0],["2016-12-13",159.6596,160.1269,157.0618,159.907,541045.0],["2016-12-14",160.072,161.4258,156.945,158.0583,719222.0],["2016-12-15",157.9347,160.5049,156.0104,159.0136,637025.0],["2016-12-16",159.0892,159.3779,156.574,157.2612,1019942.0],["2016-12-19",157.3505,160.4293,157.2612,158.725,579387.0],["2016-12-20",159.6939,159.9688,157.4742,158.9861,347081.0],["2016-12-21",159.5566,162.0375,158.5051,160.5943,417500.0],["2016-12-22",161.1922,161.1922,157.8591,159.2061,479022.0],["2016-12-23",159.4397,160.773,159.3229,160.5668,360363.0],["2016-12-27",160.4225,161.9756,160.1476,160.6149,284055.0],["2016-12-28",160.8142,160.8142,156.3265,157.0825,773101.0],["2016-12-29",157.8453,158.883,156.567,157.5498,524005.0],["2016-12-30",157.9484,158.3814,156.2715,157.0344,424391.0],["2017-01-03",158.883,160.2232,157.7147,160.1338,588158.0],["2017-01-04",161.6939,163.7762,159.5153,163.412,641285.0],["2017-01-05",162.3811,163.7693,160.8348,162.065,542674.0],["2017-01-06",161.8795,163.3708,160.8211,162.4086,634519.0],["2017-01-09",162.7729,163.845,161.5702,163.2814,577884.0],["2017-01-10",163.2195,164.0167,161.1165,161.68,711203.0],["2017-01-11",161.7694,162.223,159.3985,161.2265,820089.0],["2017-01-12",160.3812,162.2161,159.6596,161.9619,377654.0],["2017-01-13",162.0718,163.7624,161.8244,163.2539,517740.0],["2017-01-17",162.388,162.601,157.055,158.0652,1201001.0],["2017-01-18",158.1133,159.7695,157.9896,159.1785,535783.0],["2017-01-19",159.7215,160.0307,157.8522,158.2164,469374.0],["2017-01-20",159.1648,159.1648,157.5292,158.4432,691280.0],["2017-01-23",158.4638,158.7456,156.4227,157.0687,836628.0],["2017-01-24",156.4227,156.7526,153.5844,155.4606,870209.0],["2017-01-25",156.3403,158.4363,155.3506,156.1822,903914.0],["2017-01-26",151.1928,155.8317,147.5367,152.3611,2332209.0],["2017-01-27",153.605,155.007,151.3028,152.8078,800416.0],["2017-01-30",152.4161,157.055,152.1894,156.8145,876474.0],["2017-01-31",157.1924,158.4157,155.6118,156.9519,823221.0],["2017-02-01",157.4949,158.3402,156.7939,158.3333,745284.0],["2017-02-02",157.5841,158.0033,154.9864,155.3025,838257.0],["2017-02-03",156.2647,157.7766,156.2647,156.787,580891.0],["2017-02-06",156.7594,157.8865,155.0894,155.653,596303.0],["2017-02-07",155.3919,156.4571,154.4366,154.7047,744157.0],["2017-02-08",154.7322,156.7664,154.5122,155.1514,762576.0],["2017-02-09",155.2407,158.024,155.2407,157.1306,621864.0],["2017-02-10",157.1306,157.1306,154.2029,156.0241,581517.0],["2017-02-13",157.0091,157.9253,156.7336,156.9196,492930.0],["2017-02-14",156.217,158.8001,156.0035,158.0079,827857.0],["2017-02-15",157.6015,159.3511,156.7473,158.8207,407100.0],["2017-02-16",159.4544,159.7782,158.3867,159.3993,455215.0],["2017-02-17",159.2409,161.9686,158.5934,161.8997,894517.0],["2017-02-21",161.514,165.2543,159.0343,164.9443,802797.0],["2017-02-22",164.0488,166.2875,162.8227,165.2267,552197.0],["2017-02-23",165.7227,167.7409,164.8203,166.9832,818710.0],["2017-02-24",166.6939,168.8361,165.1923,168.6295,955162.0],["2017-02-27",168.6295,170.4686,167.9613,169.9796,922333.0],["2017-02-28",170.2275,170.2482,166.8041,167.3689,1156143.0],["2017-03-01",168.5262,171.6672,167.6514,170.5651,779366.0],["2017-03-02",170.6478,171.3504,167.8581,168.0303,586905.0],["2017-03-03",167.6514,169.0497,166.7077,168.5055,973581.0],["2017-03-06",167.0934,169.8762,165.7571,169.0703,644543.0],["2017-03-07",169.3114,169.401,167.7547,168.7948,430406.0],["2017-03-08",169.5111,171.3847,168.4779,169.58,484285.0],["2017-03-09",169.7247,171.247,168.967,170.7786,479398.0],["2017-03-10",171.5156,173.0242,170.2138,170.9646,620110.0],["2017-03-13",171.3641,172.1632,170.4411,170.7029,373645.0],["2017-03-14",169.8212,170.1174,168.2025,169.1255,743656.0],["2017-03-15",169.7178,170.0347,166.3426,169.1392,969947.0],["2017-03-16",169.5731,169.9933,167.796,168.8223,488044.0],["2017-03-17",169.1736,169.9107,168.3264,168.7672,858556.0],["2017-03-20",169.1186,169.463,167.6583,168.4435,631637.0],["2017-03-21",168.2162,169.4768,164.6344,164.8272,869081.0],["2017-03-22",164.9375,166.8593,164.6344,165.9156,417374.0],["2017-03-23",165.9362,168.6088,165.764,167.3276,466367.0],["2017-03-24",168.2231,169.2426,166.7284,167.927,427774.0],["2017-03-27",166.2875,168.2989,164.3519,167.6789,773853.0],["2017-03-28",167.3758,169.1323,167.0865,168.5537,629257.0],["2017-03-29",168.4986,169.2012,167.7203,168.9877,341192.0],["2017-03-30",168.9877,171.8118,168.5606,171.433,571243.0],["2017-03-31",171.3503,172.2044,170.7786,171.5156,626751.0],["2017-04-03",172.0323,173.0724,170.2964,172.4318,918073.0],["2017-04-04",171.6534,174.4776,171.4881,172.8727,1213405.0],["2017-04-05",173.3755,175.6072,172.0529,172.3836,789265.0],["2017-04-06",172.8657,175.4557,172.2733,174.5189,529017.0],["2017-04-07",173.7199,175.0975,172.7969,172.9209,690403.0],["2017-04-10",172.418,173.6923,170.3791,170.5926,761198.0],["2017-04-11",168.7672,169.7454,161.9342,164.1728,2290985.0],["2017-04-12",164.1728,166.3013,164.1246,164.5586,848281.0],["2017-04-13",164.3657,164.6137,161.7207,161.8102,607079.0],["2017-04-17",162.9605,165.2199,162.1959,164.2899,741525.0],["2017-04-18",163.9111,165.3025,163.0501,163.9387,623117.0],["2017-04-19",164.4346,166.1566,162.7125,165.7571,1001774.0],["2017-04-20",173.5477,181.4346,171.1161,179.5197,1753574.0],["2017-04-21",179.7814,183.3977,178.0456,178.7551,1367274.0],["2017-04-24",181.6068,181.8135,179.5128,179.6919,947769.0],["2017-04-25",180.0914,182.0063,179.9743,181.166,598934.0],["2017-04-26",181.104,181.655,180.1879,180.6976,449576.0],["2017-04-27",181.0489,181.0489,179.1409,179.4646,512101.0],["2017-04-28",178.5622,178.7482,167.8235,171.9496,2301260.0],["2017-05-01",172.1838,175.07,171.185,174.6015,866825.0],["2017-05-02",174.3949,176.3236,173.4168,176.2685,874469.0],["2017-05-03",176.0893,176.11,173.1619,175.1457,1311515.0],["2017-05-04",176.5647,177.1157,174.4569,174.7393,626751.0],["2017-05-05",175.3661,176.0067,173.6303,175.986,451581.0],["2017-05-08",175.6003,177.653,174.8082,177.2742,628881.0],["2017-05-09",177.4946,179.9399,177.3361,179.2373,500574.0],["2017-05-10",178.3762,179.7539,178.0112,178.1007,525007.0],["2017-05-11",177.1137,177.2103,171.9165,173.3107,904165.0],["2017-05-12",172.7241,173.3452,167.5337,168.0445,1133714.0],["2017-05-15",167.6511,169.8597,164.8419,168.9969,1099508.0],["2017-05-16",169.5905,170.9778,168.6104,169.1419,612091.0],["2017-05-17",169.1419,169.1419,163.3441,164.4001,811693.0],["2017-05-18",163.6133,164.6348,160.6868,161.9637,943885.0],["2017-05-19",162.3986,162.9852,161.805,162.3157,737766.0],["2017-05-22",163.0888,164.69,162.2743,164.4554,539792.0],["2017-05-23",164.2621,164.2621,161.0596,163.0336,679001.0],["2017-05-24",163.0335,164.5658,161.5151,164.0688,543301.0],["2017-05-25",168.0652,171.9786,167.6027,169.5284,1343592.0],["2017-05-26",169.3835,169.3904,166.5053,168.4379,549816.0],["2017-05-30",168.4103,169.1005,166.5398,167.1334,763202.0],["2017-05-31",167.2369,167.6855,163.4822,166.4293,894266.0],["2017-06-01",166.1947,167.9823,163.634,166.7883,827356.0],["2017-06-02",166.5191,166.5812,162.371,164.1586,1212653.0],["2017-06-05",164.1585,164.6141,162.2329,163.2406,1178572.0],["2017-06-06",162.5504,166.7607,161.3563,165.8289,943760.0],["2017-06-07",166.7952,167.3681,164.2207,164.4347,672360.0],["2017-06-08",164.4347,167.0989,163.6409,167.0367,767588.0],["2017-06-09",166.6572,170.0875,165.3596,166.5881,722480.0],["2017-06-12",166.3397,169.7355,166.0222,168.6795,950150.0],["2017-06-13",169.4455,171.9096,169.4455,169.9908,787761.0],["2017-06-14",169.9908,170.2461,164.5934,167.934,1047383.0],["2017-06-15",166.5536,173.6558,166.3741,172.5791,1070814.0],["2017-06-16",172.8138,175.9611,171.4541,175.9335,1365519.0],["2017-06-19",176.5271,179.2879,175.5953,177.6659,1020944.0],["2017-06-20",176.8169,179.2051,176.8169,178.1421,671608.0],["2017-06-21",178.7634,179.633,177.1276,178.7219,751424.0],["2017-06-22",178.3146,179.5915,177.1275,179.2257,428401.0],["2017-06-23",179.8124,181.9176,178.1421,180.3163,1108404.0],["2017-06-26",180.1437,182.2489,179.0325,180.0816,865322.0],["2017-06-27",180.1645,182.5319,179.1637,179.426,502829.0],["2017-06-28",180.4474,181.9866,179.4673,181.248,547937.0],["2017-06-29",181.676,182.3248,177.2794,178.156,660206.0],["2017-06-30",179.2879,179.5433,177.1276,177.169,706692.0],["2017-07-03",177.5624,178.4873,176.7549,178.2319,385172.0],["2017-07-05",178.5424,179.5156,177.797,178.9566,438174.0],["2017-07-06",177.3968,177.8385,174.774,175.5401,530646.0],["2017-07-07",175.8231,178.1491,175.6505,176.81,435793.0],["2017-07-10",176.3477,177.4175,174.8361,176.7204,705314.0],["2017-07-11",177.1068,180.2887,176.1889,178.9842,711453.0],["2017-07-12",179.8401,181.9383,179.2534,179.6399,572245.0],["2017-07-13",180.5924,183.0978,180.1575,182.6078,623618.0],["2017-07-14",182.594,183.0909,180.4336,182.311,733130.0],["2017-07-17",182.9736,183.3739,179.7158,180.8823,741525.0],["2017-07-18",180.3853,181.5656,179.1084,180.834,495562.0],["2017-07-19",180.9996,182.0695,180.1438,181.89,946140.0],["2017-07-20",168.3274,174.2425,162.8127,164.6969,2630548.0],["2017-07-21",162.8748,164.3242,160.5074,163.2613,1963326.0],["2017-07-24",163.3234,165.8289,162.8679,165.7529,1187969.0],["2017-07-25",166.2637,169.0107,165.5597,167.0782,785380.0],["2017-07-26",167.4923,167.4923,164.6555,164.7936,636649.0],["2017-07-27",167.72,167.8098,163.9584,166.1395,792773.0],["2017-07-28",165.7736,166.6985,164.8971,166.3741,665594.0],["2017-07-31",166.5467,167.4164,166.029,166.6364,435919.0],["2017-08-01",167.0436,167.3611,165.5321,165.5597,462357.0],["2017-08-02",165.5666,166.5536,164.9662,165.9532,603069.0],["2017-08-03",165.7944,166.5743,164.9592,165.6425,474511.0],["2017-08-04",166.3327,166.6157,164.9523,165.1456,370387.0],["2017-08-07",164.6417,166.0428,164.5796,164.9385,342696.0],["2017-08-08",164.2828,165.118,162.2329,162.509,624996.0],["2017-08-09",162.1984,162.1984,159.693,160.4315,615348.0],["2017-08-10",158.6398,158.8128,152.9882,153.7145,1587676.0],["2017-08-11",153.1681,154.5447,152.7184,154.012,687145.0],["2017-08-14",155.4162,156.6061,152.9052,153.8529,951278.0],["2017-08-15",154.2611,157.8028,152.9052,156.6476,1126948.0],["2017-08-16",157.1041,159.4145,156.689,158.1486,698548.0],["2017-08-17",157.6991,158.7574,154.1573,154.2749,643165.0],["2017-08-18",153.9567,154.773,152.9052,153.0643,492304.0],["2017-08-21",152.9328,153.8252,152.4071,152.9813,579638.0],["2017-08-22",153.5693,155.1188,153.3134,154.1781,551947.0],["2017-08-23",153.3479,153.7491,151.5286,152.7599,694663.0],["2017-08-24",153.1404,155.6445,153.1404,154.1919,415244.0],["2017-08-25",154.4962,155.2986,153.168,153.5831,494559.0],["2017-08-28",154.5308,155.1949,153.5001,154.7314,348710.0],["2017-08-29",153.3272,154.8974,152.9744,154.7038,403090.0],["2017-08-30",154.4893,155.8313,153.341,155.7068,394444.0],["2017-08-31",156.3363,156.9588,154.7591,155.9904,483783.0],["2017-09-01",156.3017,156.4262,154.7937,155.769,338310.0],["2017-09-05",155.0427,155.5408,150.325,151.8399,704938.0],["2017-09-06",152.6216,153.7422,151.5909,152.4486,560091.0],["2017-09-07",152.5663,153.341,149.4119,149.4534,648052.0],["2017-09-08",148.6993,149.4188,147.7516,148.2566,743530.0],["2017-09-11",150.1797,152.1858,149.4188,151.6255,679502.0],["2017-09-12",151.5909,153.4724,150.4564,153.2995,722730.0],["2017-09-13",152.9191,154.5032,152.172,153.8875,737892.0],["2017-09-14",153.5416,153.5762,150.8783,151.4041,828233.0],["2017-09-15",151.0997,151.6393,147.6478,149.4187,2781409.0],["2017-09-18",149.73,152.0266,149.481,150.1727,903162.0],["2017-09-19",150.6777,150.7262,148.6647,148.7616,648177.0],["2017-09-20",148.7616,148.7893,144.5765,145.5657,1258137.0],["2017-09-21",146.1675,149.5571,145.6625,149.2873,654818.0],["2017-09-22",148.7962,150.7124,148.7962,149.9445,382416.0],["2017-09-25",150.3042,150.906,149.0591,150.3803,568862.0],["2017-09-26",151.2519,152.7322,150.6293,151.4456,844021.0],["2017-09-27",152.504,152.8637,150.7538,152.0889,572746.0],["2017-09-28",152.0751,152.7807,150.2074,152.6078,537662.0],["2017-09-29",152.8844,156.3432,152.8637,153.258,752928.0],["2017-10-02",153.5693,154.9459,152.2065,154.7453,517364.0],["2017-10-03",154.9527,156.3639,153.5554,156.1633,665468.0],["2017-10-04",156.8621,156.9105,155.3195,156.1358,457596.0],["2017-10-05",156.3087,157.2287,155.2503,156.8206,517614.0],["2017-10-06",156.5161,156.9865,155.8866,156.4885,358734.0],["2017-10-09",156.5092,157.7405,156.3294,156.4885,235313.0],["2017-10-10",157.0349,157.8927,156.4954,156.7444,334927.0],["2017-10-11",156.6683,157.1456,155.0288,155.5061,751048.0],["2017-10-12",154.932,154.932,152.1097,152.2826,739019.0],["2017-10-13",153.2511,161.9948,152.7738,159.6982,1194610.0],["2017-10-16",160.6666,160.6666,156.5092,158.2524,785506.0],["2017-10-17",158.2386,159.0686,156.6959,156.9865,514858.0],["2017-10-18",157.374,160.1064,157.374,157.9827,728494.0],["2017-10-19",158.4116,161.1302,148.983,161.0402,1657093.0],["2017-10-20",162.8111,168.0892,162.8111,165.585,1128452.0],["2017-10-23",166.2906,169.0853,165.336,165.5573,746663.0],["2017-10-24",165.9793,166.678,165.2668,165.8825,665594.0],["2017-10-25",166.0347,166.0347,161.8565,163.1293,472130.0],["2017-10-26",163.2815,164.499,160.8742,160.8949,419254.0],["2017-10-27",161.2408,162.6935,158.6121,160.3692,490675.0],["2017-10-30",159.4838,159.9611,155.2779,155.2779,688273.0],["2017-10-31",155.3332,157.6575,154.5515,154.766,931856.0],["2017-11-01",155.271,156.779,152.5939,156.4747,603570.0],["2017-11-02",156.9519,157.5399,154.1849,156.5023,441683.0],["2017-11-03",156.5092,156.6061,155.4854,156.0527,345828.0],["2017-11-06",156.5922,160.8188,156.2948,159.5806,555831.0],["2017-11-07",159.38,160.2516,158.3354,158.9096,549942.0],["2017-11-08",158.9096,159.5668,157.8443,158.8335,517238.0],["2017-11-09",157.6368,158.3701,156.3363,157.6576,399707.0],["2017-11-10",157.4985,158.3493,155.3817,155.9559,429654.0],["2017-11-13",154.895,156.1916,154.1392,155.4497,595802.0],["2017-11-14",155.103,157.0236,153.2933,156.8156,704311.0],["2017-11-15",155.935,156.767,151.7056,155.7201,585527.0],["2017-11-16",156.3718,157.7447,155.4982,156.2332,497190.0],["2017-11-17",155.7132,157.2247,155.4428,155.5537,337182.0],["2017-11-20",155.5537,157.0236,154.9852,155.7756,339312.0],["2017-11-21",151.872,156.5798,150.513,155.2,737391.0],["2017-11-22",155.9835,157.1969,153.5499,153.7925,379534.0],["2017-11-24",153.8134,154.4443,153.4182,153.9382,177174.0],["2017-11-27",153.744,154.4859,153.3211,153.543,323525.0],["2017-11-28",154.16,156.5868,152.8773,156.4273,556207.0],["2017-11-29",157.3078,162.4248,156.2193,161.6967,860310.0],["2017-11-30",162.9379,167.7706,162.7646,165.8985,1015557.0],["2017-12-01",165.0457,166.058,160.1229,162.2653,824223.0],["2017-12-04",163.8115,168.2975,162.4803,165.1358,847279.0],["2017-12-05",165.3092,165.3092,161.1491,161.2045,517113.0],["2017-12-06",161.0658,161.3293,159.062,159.374,345452.0],["2017-12-07",158.646,162.3624,158.646,161.1698,456092.0],["2017-12-08",162.0435,162.8616,160.6776,161.5859,323775.0],["2017-12-11",161.6344,163.3539,161.3431,162.4386,902035.0],["2017-12-12",162.3347,165.427,162.0296,165.2537,1034101.0],["2017-12-13",164.6713,165.2329,161.7523,162.2446,738142.0],["2017-12-14",162.7368,164.6435,161.7522,163.8323,849158.0],["2017-12-15",162.9379,167.0148,159.8386,166.2729,1312016.0],["2017-12-18",167.7497,172.1109,166.8622,171.4106,1232827.0],["2017-12-19",171.4453,172.7973,169.6565,169.7674,620987.0],["2017-12-20",170.7104,171.9029,168.3183,171.3621,658702.0],["2017-12-21",172.2358,173.8859,171.6741,173.1856,883114.0],["2017-12-22",173.9483,174.9468,172.6656,174.718,718094.0],["2017-12-26",173.6848,174.7248,173.3242,173.7819,324402.0],["2017-12-27",173.6225,173.7473,172.6102,173.6294,356604.0],["2017-12-28",174.2881,174.8566,172.9499,174.2742,407726.0],["2017-12-29",175.0993,176.6593,174.3435,175.751,442685.0],["2018-01-02",176.3126,177.7202,175.1894,177.0337,751299.0],["2018-01-03",180.2717,183.579,179.3842,180.3202,855298.0],["2018-01-04",181.4365,183.163,181.1453,183.0798,455090.0],["2018-01-05",183.7385,183.7385,182.7331,183.5721,565103.0],["2018-01-08",183.6206,183.6206,181.7763,182.5598,572746.0],["2018-01-09",183.3918,186.4079,183.0659,185.7908,580139.0],["2018-01-10",185.7839,188.8693,184.4526,188.6543,479022.0],["2018-01-11",188.5504,189.9856,187.6143,189.7152,639155.0],["2018-01-12",190.5264,192.9809,189.6805,191.6219,538665.0],["2018-01-16",191.3653,191.3653,176.5483,178.9335,2028732.0],["2018-01-17",180.5352,181.7624,178.6978,179.0653,1119556.0],["2018-01-18",178.9543,179.7933,177.2071,177.4567,681006.0],["2018-01-19",176.8119,181.6723,176.8119,181.5336,867452.0],["2018-01-22",181.7208,181.7208,180.4936,181.5544,693410.0],["2018-01-23",180.9442,182.1368,180.445,180.8125,539417.0],["2018-01-24",181.9704,182.0605,178.2194,179.9181,922960.0],["2018-01-25",175.2379,175.4321,169.8575,175.3142,1651329.0],["2018-01-26",175.9382,182.1784,175.7649,181.5544,1100009.0],["2018-01-29",180.0776,181.2424,177.1516,177.8519,1133088.0],["2018-01-30",176.1116,178.7879,176.1116,176.5207,807308.0],["2018-01-31",177.4844,180.2301,176.8257,177.9559,613719.0],["2018-02-01",177.6786,178.8781,176.3682,178.2679,352594.0],["2018-02-02",176.8951,177.4359,173.2758,173.2758,552698.0],["2018-02-05",171.3829,172.9915,165.5033,165.5587,1202254.0],["2018-02-06",161.9464,168.1381,161.3779,167.4239,1443080.0],["2018-02-07",166.4601,173.151,166.4601,171.0848,1038486.0],["2018-02-08",170.6203,172.1664,166.6959,166.8207,1001022.0],["2018-02-09",168.3252,168.3252,161.3363,166.8692,949148.0],["2018-02-12",168.873,173.1233,167.8677,172.1526,744783.0],["2018-02-13",171.7286,172.6598,169.5465,171.1379,591541.0],["2018-02-14",171.1379,174.2374,170.3735,173.7718,584650.0],["2018-02-15",174.293,174.3833,164.7375,167.2393,1670374.0],["2018-02-16",167.135,171.3117,167.135,170.0399,706316.0],["2018-02-20",169.9148,173.2784,169.3519,169.9635,620987.0],["2018-02-21",169.4075,171.0198,166.4678,166.5026,966690.0],["2018-02-22",167.7188,169.894,165.0502,165.9675,986863.0],["2018-02-23",166.9683,168.3721,166.2038,168.24,691030.0],["2018-02-26",168.8862,171.0823,167.9272,170.7209,908801.0],["2018-02-27",170.707,171.3394,168.3859,168.4485,478897.0],["2018-02-28",169.2893,170.3943,167.3157,167.4547,652562.0],["2018-03-01",167.5242,169.5812,163.3545,163.556,1076452.0],["2018-03-02",161.7978,163.0696,159.8033,161.7283,1065426.0],["2018-03-05",160.394,162.6109,160.394,161.0681,1005658.0],["2018-03-06",162.4094,165.6826,161.1376,163.3753,744783.0],["2018-03-07",162.0758,164.0703,161.7909,163.5769,506839.0],["2018-03-08",164.6749,164.8764,162.6804,164.1259,478270.0],["2018-03-09",164.8834,166.8293,163.6325,166.2247,506212.0],["2018-03-12",166.1273,167.8161,165.349,165.4393,583647.0],["2018-03-13",165.3768,165.3768,159.7686,161.6658,1109657.0],["2018-03-14",162.0758,162.8819,159.4489,160.0674,838884.0],["2018-03-15",160.0326,160.5538,157.2945,158.6149,941630.0],["2018-03-16",158.754,159.9493,158.2397,159.2057,676369.0],["2018-03-19",158.4481,159.9214,158.059,159.7338,682384.0],["2018-03-20",159.9006,160.4149,157.649,158.2258,613218.0],["2018-03-21",157.9687,159.6157,157.4822,157.6003,382792.0],["2018-03-22",156.8706,157.2112,153.0554,153.1457,692408.0],["2018-03-23",153.4862,153.9171,149.3721,149.4208,809062.0],["2018-03-26",151.6863,154.8275,150.908,154.4522,809313.0],["2018-03-27",154.487,154.487,151.7211,152.277,922960.0],["2018-03-28",152.2562,155.7518,150.1366,154.209,965938.0],["2018-03-29",153.3403,154.5426,142.8883,147.9267,2966853.0],["2018-04-02",147.9197,148.7467,143.9029,144.5492,1081715.0],["2018-04-03",144.7577,144.7577,142.0266,143.2983,1245858.0],["2018-04-04",141.693,144.4797,141.5401,144.1809,1052896.0],["2018-04-05",144.2087,146.1824,143.9585,145.8905,929977.0],["2018-04-06",144.1392,144.9453,142.2281,142.9855,966063.0],["2018-04-09",143.3261,145.1538,142.9856,143.3817,754306.0],["2018-04-10",145.3553,146.8078,144.306,146.2518,580515.0],["2018-04-11",144.7368,146.0503,142.8049,143.069,766210.0],["2018-04-12",143.5624,145.7515,143.3886,144.5145,781997.0],["2018-04-13",143.7013,144.3059,142.4018,143.1454,880483.0],["2018-04-16",143.9029,147.468,143.8542,146.3213,780744.0],["2018-04-17",146.1476,148.3436,145.8071,147.0371,787636.0],["2018-04-18",147.9753,149.6362,147.4193,148.4478,1129454.0],["2018-04-19",144.7229,148.0864,140.3795,147.0927,2415659.0],["2018-04-20",148.7119,151.0192,145.2581,145.4665,1546954.0],["2018-04-23",146.1545,146.6202,143.0968,144.4033,940251.0],["2018-04-24",145.543,145.7931,141.818,142.7215,771848.0],["2018-04-25",142.5547,142.6312,140.8243,141.8389,907172.0],["2018-04-26",142.374,143.0968,141.4358,141.7416,664717.0],["2018-04-27",141.8042,142.4227,141.7208,142.103,504333.0],["2018-04-30",142.103,142.4157,140.6853,141.1092,1025831.0],["2018-05-01",141.0745,141.6513,140.0251,141.283,676495.0],["2018-05-02",141.6443,142.0405,138.0862,138.4684,840512.0],["2018-05-03",137.5789,138.5032,134.7296,135.2647,1131960.0],["2018-05-04",134.3404,137.2453,133.4439,136.9187,774730.0],["2018-05-07",137.7387,139.2259,137.3009,138.3641,868580.0],["2018-05-08",138.6283,140.859,137.697,140.2058,1250243.0],["2018-05-09",140.4282,143.0203,140.2058,141.686,1069686.0],["2018-05-10",141.8667,143.9585,141.7486,143.6249,758692.0],["2018-05-11",144.0988,145.4507,144.0988,144.9838,610587.0],["2018-05-14",145.0465,146.4054,144.935,145.9594,1162784.0],["2018-05-15",144.949,145.1859,141.1022,144.8514,1065927.0],["2018-05-16",144.719,147.4368,144.4821,146.1197,715463.0],["2018-05-17",146.1267,147.4646,146.0779,146.7399,570992.0],["2018-05-18",147.0326,147.402,146.2312,146.4054,548689.0],["2018-05-21",146.9699,149.165,146.6842,148.2173,623242.0],["2018-05-22",148.4821,149.165,148.0849,148.2521,522626.0],["2018-05-23",147.2835,149.7225,146.719,149.6877,732379.0],["2018-05-24",149.7504,150.2591,148.1825,149.0605,472632.0],["2018-05-25",149.2487,149.6947,148.2939,148.5239,351842.0],["2018-05-29",147.7503,148.0639,145.5552,146.266,521875.0],["2018-05-30",147.2974,148.956,146.7121,148.6424,468121.0],["2018-05-31",148.8375,148.8375,146.2382,146.9142,826354.0],["2018-06-01",147.7295,148.4194,146.1197,146.273,681006.0],["2018-06-04",146.6842,147.9386,146.6145,147.7435,433789.0],["2018-06-05",147.625,150.6494,147.625,150.5727,681381.0],["2018-06-06",150.5239,155.4369,150.5239,154.9351,994506.0],["2018-06-07",154.977,155.5344,152.51,153.7086,581141.0],["2018-06-08",153.3741,155.0954,152.7052,154.97,425895.0],["2018-06-11",155.4438,155.632,154.3079,154.8376,411360.0],["2018-06-12",154.8375,158.1895,153.7086,156.4682,599059.0],["2018-06-13",157.2208,157.2208,155.7574,156.2592,552698.0],["2018-06-14",157.0536,158.8236,155.9525,157.8201,737140.0],["2018-06-15",157.5554,164.0293,154.754,161.9039,1452728.0],["2018-06-18",163.2279,165.1931,160.6913,162.6983,739771.0],["2018-06-19",161.1164,163.4439,160.1617,163.4091,805930.0],["2018-06-20",163.7366,165.9457,163.3324,164.9282,733381.0],["2018-06-21",164.8307,166.8725,162.8585,164.8655,617854.0],["2018-06-22",165.3813,167.214,164.2175,164.8934,736138.0],["2018-06-25",164.4613,166.984,162.3498,163.5833,648177.0],["2018-06-26",163.9805,164.6286,161.5484,161.7435,514482.0],["2018-06-27",162.9352,162.9979,160.1268,160.1756,607830.0],["2018-06-28",159.8759,164.5449,159.8759,164.1547,535282.0],["2018-06-29",164.6913,164.9909,162.3707,162.5101,591040.0],["2018-07-02",161.0816,164.9074,161.0816,164.775,444439.0],["2018-07-03",164.7192,165.7645,163.6599,163.9317,293077.0],["2018-07-05",164.329,165.9527,164.1199,165.8621,341317.0],["2018-07-06",165.9666,167.9735,165.9666,167.6669,286311.0],["2018-07-09",169.1234,171.3813,168.4056,170.1548,639030.0],["2018-07-10",170.5172,171.005,169.0886,169.5903,764455.0],["2018-07-11",169.0189,169.7157,167.9945,168.8168,412613.0],["2018-07-12",170.0851,170.8795,168.545,170.1478,643040.0],["2018-07-13",169.7715,170.3151,168.0015,169.6879,458598.0],["2018-07-16",162.3428,164.6007,152.1964,152.5936,2054043.0],["2018-07-17",152.6145,157.6181,152.6145,157.1024,904917.0],["2018-07-18",157.8202,159.0676,156.0501,157.5972,829110.0],["2018-07-19",157.625,161.6739,150.5727,158.3219,1433808.0],["2018-07-20",158.3637,165.3394,157.4439,162.4265,1196490.0],["2018-07-23",161.8899,164.3568,161.4578,162.6285,534279.0],["2018-07-24",163.9457,164.0502,160.7401,162.0293,576004.0],["2018-07-25",162.8655,165.6251,162.8655,164.6007,435793.0],["2018-07-26",164.3847,165.4649,163.0955,163.1722,398705.0],["2018-07-27",162.2941,162.2941,156.7749,158.4265,943509.0],["2018-07-30",158.8724,160.6703,156.5239,156.8515,522501.0],["2018-07-31",157.4229,158.4822,156.2801,156.7121,388179.0],["2018-08-01",156.6843,158.0153,155.855,157.179,353346.0],["2018-08-02",156.6703,157.2905,155.4787,156.8585,369760.0],["2018-08-03",157.2836,159.2975,155.8968,158.6006,463485.0],["2018-08-06",158.6286,159.0258,157.6878,158.8237,237444.0],["2018-08-07",159.2349,160.4056,158.8098,160.2662,413615.0],["2018-08-08",160.7331,161.9108,159.9596,160.6355,285935.0],["2018-08-09",160.6982,161.5275,160.4055,160.7052,203237.0],["2018-08-10",159.9944,160.9143,157.876,158.9979,304354.0],["2018-08-13",159.1446,160.5977,158.2923,158.8372,323901.0],["2018-08-14",160.7165,162.5539,159.9969,161.6806,475138.0],["2018-08-15",160.0877,161.5618,157.2164,161.1216,669227.0],["2018-08-16",162.2953,165.5369,161.6526,164.1676,355351.0],["2018-08-17",164.2444,166.5708,162.6656,166.2914,386926.0],["2018-08-20",166.529,168.0869,164.9291,167.8843,529768.0],["2018-08-21",168.548,169.4352,168.045,168.2825,339814.0],["2018-08-22",167.6677,168.9881,166.8713,167.8983,428651.0],["2018-08-23",167.8423,168.1916,165.3762,165.6068,723357.0],["2018-08-24",166.5708,167.0739,165.1107,165.5229,419254.0],["2018-08-27",166.4661,168.3523,166.0958,166.9621,593296.0],["2018-08-28",167.2764,168.2964,166.3263,166.6826,454714.0],["2018-08-29",166.8992,168.8554,166.4382,168.3035,434039.0],["2018-08-30",168.0589,168.2056,166.508,167.1018,262879.0],["2018-08-31",166.7595,168.4641,166.2704,166.6756,412864.0],["2018-09-04",166.5849,167.2276,164.482,165.502,460979.0],["2018-09-05",165.2994,167.4721,163.3992,166.8643,637276.0],["2018-09-06",166.3124,167.528,165.6767,166.2565,362117.0],["2018-09-07",166.1028,166.5709,164.9361,165.5369,394570.0],["2018-09-10",166.3054,167.6398,165.495,165.9561,340565.0],["2018-09-11",165.5579,166.4172,164.1816,166.0818,393066.0],["2018-09-12",165.7465,170.4621,163.497,170.1408,763077.0],["2018-09-13",170.1967,172.6209,169.5889,170.0151,528641.0],["2018-09-14",170.015,170.6019,167.2555,168.7016,446319.0],["2018-09-17",169.4142,173.564,168.9252,171.9432,732629.0],["2018-09-18",171.8315,173.1309,169.9172,172.4602,369009.0],["2018-09-19",172.7676,173.2077,170.7765,172.9073,536409.0],["2018-09-20",173.2566,174.1578,172.3414,173.1169,721979.0],["2018-09-21",174.0251,174.8424,172.2715,173.7386,784629.0],["2018-09-24",173.7735,173.7735,170.8533,171.035,454338.0],["2018-09-25",171.4332,171.6498,169.6308,169.8124,575503.0],["2018-09-26",169.7635,170.4691,166.9411,167.1158,1166794.0],["2018-09-27",166.9621,166.9621,164.7055,165.0409,445692.0],["2018-09-28",164.7125,165.4321,163.9021,164.985,854421.0],["2018-10-01",166.0329,168.3244,165.8303,166.1587,563850.0],["2018-10-02",166.3054,166.8014,163.1337,163.1546,511099.0],["2018-10-03",164.3283,166.3124,163.6646,165.5718,520622.0],["2018-10-04",165.509,166.4731,164.1467,164.5798,589912.0],["2018-10-05",164.8453,165.2226,160.3323,161.6107,362117.0],["2018-10-08",160.479,162.2534,158.4669,160.2764,541797.0],["2018-10-09",160.0598,160.7654,157.7334,158.7673,392189.0],["2018-10-10",159.1027,159.6895,154.0167,154.1844,899278.0],["2018-10-11",153.87,154.1844,146.9467,147.8899,948145.0],["2018-10-12",150.5516,151.7463,146.9957,149.1684,922584.0],["2018-10-15",148.8051,149.1823,146.8769,146.9467,856676.0],["2018-10-16",147.6873,149.881,146.1434,148.84,1066178.0],["2018-10-17",149.6294,150.3909,146.9188,147.7292,830113.0],["2018-10-18",147.848,156.3222,147.848,155.8681,2204403.0],["2018-10-19",155.1485,155.861,150.4188,151.0266,1385943.0],["2018-10-22",151.5996,152.1585,145.2771,145.2841,1052520.0],["2018-10-23",143.2371,144.4947,139.765,143.5515,804426.0],["2018-10-24",143.7821,144.2432,138.5914,138.9756,987865.0],["2018-10-25",140.0864,142.3638,139.3877,141.5814,568987.0],["2018-10-26",140.247,141.4556,136.4116,139.0594,793274.0],["2018-10-29",140.0095,144.1383,138.2699,140.1422,895770.0],["2018-10-30",140.6033,142.9577,139.1991,140.8269,640659.0],["2018-10-31",142.3638,145.5006,142.3638,144.0405,795154.0],["2018-11-01",144.3479,145.9548,143.3489,144.9767,494810.0],["2018-11-02",145.6823,146.6185,142.301,143.1044,369635.0],["2018-11-05",143.5446,145.5566,142.4617,143.8589,405847.0],["2018-11-06",144.1942,146.3669,143.4327,144.9906,635647.0],["2018-11-07",146.339,148.868,145.361,148.6864,364122.0],["2018-11-08",148.2043,150.1674,147.2611,148.7492,386551.0],["2018-11-09",147.3031,147.7781,144.0615,145.4937,369635.0],["2018-11-12",145.298,145.298,141.9796,142.308,458974.0],["2018-11-13",143.2257,145.4816,142.1118,143.8072,320768.0],["2018-11-14",144.6128,145.2644,139.5687,139.933,565228.0],["2018-11-15",138.763,139.3936,136.4932,138.644,752176.0],["2018-11-16",138.3497,139.8629,137.8663,138.742,456217.0],["2018-11-19",138.3637,139.4917,134.6367,135.1971,651685.0],["2018-11-20",132.57,138.0274,132.57,134.8678,678374.0],["2018-11-21",135.6805,139.891,135.6805,137.3129,543176.0],["2018-11-23",136.297,137.4109,136.297,136.4581,144722.0],["2018-11-26",137.8313,141.0049,137.8313,140.7807,331043.0],["2018-11-27",140.4234,141.6914,133.2565,135.7786,933109.0],["2018-11-28",135.9117,141.3622,135.9117,139.8139,1065175.0],["2018-11-29",138.6089,139.8209,137.3619,137.8033,534780.0],["2018-11-30",137.8313,140.5215,137.474,140.3674,823722.0],["2018-12-03",141.7965,142.8053,135.3162,139.4496,1058409.0],["2018-12-04",139.1554,139.1554,132.1706,132.3107,1075701.0],["2018-12-06",129.9078,131.2109,127.3647,131.1058,982979.0],["2018-12-07",130.9376,131.9534,125.34,126.4119,820214.0],["2018-12-10",127.3017,128.6958,123.0001,125.4101,772850.0],["2018-12-11",127.841,128.6187,123.5885,124.8216,478395.0],["2018-12-12",126.4189,128.4786,125.6203,125.6623,556332.0],["2018-12-13",126.2648,126.6151,122.4607,122.944,601565.0],["2018-12-14",121.9983,122.6008,121.0315,121.3257,644794.0],["2018-12-17",120.471,120.9194,112.1271,112.9188,1349105.0],["2018-12-18",114.5862,115.623,111.4406,112.2883,913437.0],["2018-12-19",112.1762,115.3288,110.6349,111.2164,795780.0],["2018-12-20",110.1725,110.5018,105.8009,108.0848,1437818.0],["2018-12-21",108.0848,109.5841,104.0705,104.4278,1510366.0],["2018-12-24",103.3489,104.1686,101.1982,101.2052,377278.0],["2018-12-26",102.193,106.3614,99.8881,106.2633,792523.0],["2018-12-27",105.0864,106.4175,101.6395,106.4104,544429.0],["2018-12-28",106.6276,107.9167,104.2807,104.9603,605700.0],["2018-12-31",105.0864,105.9551,103.1668,105.1424,735762.0],["2019-01-02",103.6922,109.7242,103.2438,108.8555,1085850.0],["2019-01-03",107.083,108.288,105.0233,106.1022,966690.0],["2019-01-04",108.0428,113.5844,107.3703,113.2831,963432.0],["2019-01-07",113.6054,114.6843,112.001,113.2761,1369404.0],["2019-01-08",114.8384,115.6721,112.9749,115.2447,870960.0],["2019-01-09",116.6879,118.1451,115.1887,117.7668,803800.0],["2019-01-10",117.3254,119.0979,116.4917,117.1573,1147247.0],["2019-01-11",116.5828,117.3955,113.5914,117.3254,897023.0],["2019-01-14",116.4847,119.0138,116.0364,117.7948,528891.0],["2019-01-15",118.1801,120.0016,117.2904,117.4235,1346223.0],["2019-01-16",117.5706,119.259,117.3184,118.2152,407350.0],["2019-01-17",117.5987,119.5603,117.1293,118.8807,591416.0],["2019-01-18",120.1137,120.9614,118.3202,120.8633,979220.0],["2019-01-22",120.548,122.1664,118.7196,119.5813,897273.0],["2019-01-23",121.2626,123.6026,120.2118,121.704,948646.0],["2019-01-24",121.669,123.3434,120.415,122.3416,515985.0],["2019-01-25",123.8898,125.333,123.1682,124.4993,604447.0],["2019-01-28",123.0912,125.7604,122.9231,125.235,777236.0],["2019-01-29",124.7936,125.5782,123.6446,124.5694,650056.0],["2019-01-30",124.7445,125.9425,123.0982,125.7954,598057.0],["2019-01-31",125.1298,127.2316,124.3872,124.4153,1213155.0],["2019-02-01",124.8076,127.3016,124.6254,127.0354,1102891.0],["2019-02-04",127.5048,127.9601,126.1036,126.8252,647550.0],["2019-02-05",127.2596,128.0442,126.2998,127.1615,443562.0],["2019-02-06",126.9513,127.6449,125.5222,126.0196,678625.0],["2019-02-07",115.581,115.581,107.3702,113.6264,2919490.0],["2019-02-08",111.3565,115.504,109.3319,115.1186,2114062.0],["2019-02-11",115.5179,116.9191,115.4058,115.6721,1218918.0],["2019-02-12",116.3026,119.7144,116.3026,118.4254,1219169.0],["2019-02-13",118.8877,121.3117,117.8789,118.6846,753304.0],["2019-02-14",118.1101,118.5724,116.863,116.9751,737140.0],["2019-02-15",118.1802,121.7321,118.1802,121.3468,976839.0],["2019-02-19",120.7162,123.6867,120.499,122.4817,781496.0],["2019-02-20",122.6715,123.234,120.7098,121.9332,595551.0],["2019-02-21",121.5184,122.6504,119.7466,120.2669,546809.0],["2019-02-22",120.7309,122.5027,120.1051,122.3832,516487.0],["2019-02-25",123.8527,124.7527,122.4465,122.5449,572746.0],["2019-02-26",122.0739,123.4801,120.0138,122.7278,648553.0],["2019-02-27",122.6926,124.359,121.42,121.8278,445567.0],["2019-02-28",121.6168,122.0598,120.5622,121.6379,824599.0],["2019-03-01",122.791,123.8809,121.3778,122.0528,754055.0],["2019-03-04",122.5168,123.3817,119.9575,121.2091,686895.0],["2019-03-05",121.42,121.8911,120.1263,120.3583,591541.0],["2019-03-06",120.2177,121.0966,118.27,118.3966,635522.0],["2019-03-07",117.9396,118.4599,115.2326,116.4631,883365.0],["2019-03-08",115.31,117.1099,114.8529,116.9622,933360.0],["2019-03-11",117.4685,119.1981,117.3982,118.8255,594423.0],["2019-03-12",119.3177,119.3177,117.3912,118.0591,552824.0],["2019-03-13",118.8607,121.2372,118.263,120.2669,803549.0],["2019-03-14",120.302,121.5254,118.6216,119.3106,629382.0],["2019-03-15",119.838,121.3848,119.0224,121.2231,946015.0],["2019-03-18",121.3708,121.652,119.3036,120.7801,631637.0],["2019-03-19",121.884,123.5082,120.4075,120.8786,520622.0],["2019-03-20",120.1192,120.288,117.2294,118.4036,440430.0],["2019-03-21",117.9607,123.0441,117.806,120.527,371890.0],["2019-03-22",119.7185,120.0138,115.5912,115.7037,657199.0],["2019-03-25",115.317,116.4349,113.749,115.3873,721853.0],["2019-03-26",116.4279,119.7395,115.9498,119.5145,867828.0],["2019-03-27",119.5708,121.0543,118.5232,120.2739,905293.0],["2019-03-28",120.3302,122.1723,120.1825,121.2091,657449.0],["2019-03-29",122.1653,124.7808,121.3145,123.0301,1200875.0],["2019-04-01",123.7965,126.1379,123.3957,123.8317,1236335.0],["2019-04-02",124.4082,125.0832,123.0864,123.4168,627628.0],["2019-04-03",124.577,126.3207,123.5786,126.1941,663714.0],["2019-04-04",126.2292,127.3753,125.3644,126.4402,398830.0],["2019-04-05",126.9675,128.3175,123.9371,124.5277,1013802.0],["2019-04-08",124.2746,125.4839,122.2918,125.3996,659329.0],["2019-04-09",124.8019,124.9988,123.5996,124.598,508843.0],["2019-04-10",124.9144,125.1324,122.9598,124.0777,677622.0],["2019-04-11",124.5348,124.7879,123.234,123.5645,412613.0],["2019-04-12",124.4785,128.6339,124.4785,127.2136,859057.0],["2019-04-15",121.4551,121.4551,113.4959,115.3381,3831549.0],["2019-04-16",115.9006,116.5263,114.6983,114.9795,1277058.0],["2019-04-17",115.9146,117.3419,115.1061,115.7178,1011296.0],["2019-04-18",115.4154,115.8584,113.735,114.3256,1446964.0],["2019-04-22",113.8967,114.9373,112.5045,113.0248,857052.0],["2019-04-23",113.3131,116.2873,112.5046,114.6209,1391206.0],["2019-04-24",114.635,116.8005,113.742,115.8724,909929.0],["2019-04-25",112.4975,112.603,107.2875,108.2648,2477808.0],["2019-04-26",108.3281,111.7171,108.2367,110.2335,1481923.0],["2019-04-29",110.6765,112.3428,110.107,111.1405,582896.0],["2019-04-30",111.1405,112.9545,111.1405,112.5678,891134.0],["2019-05-01",113.06,113.5451,110.0858,110.0858,735636.0],["2019-05-02",109.7765,110.3812,108.0046,108.7148,714962.0],["2019-05-03",109.7554,110.3179,108.8906,110.0788,557585.0],["2019-05-06",107.5968,108.9327,107.2734,108.321,600939.0],["2019-05-07",106.5914,106.9359,105.1078,106.1063,844522.0],["2019-05-08",105.6281,106.6898,105.1359,105.4523,627502.0],["2019-05-09",104.3133,105.129,102.6821,103.9969,1233829.0],["2019-05-10",103.3923,105.0657,101.9509,104.7563,688899.0],["2019-05-13",101.946,102.9628,100.3149,100.4915,505586.0],["2019-05-14",100.7174,103.2594,100.7033,102.2849,719974.0],["2019-05-15",101.367,103.4006,101.1199,102.7157,852040.0],["2019-05-16",102.8074,104.9187,102.8074,104.3114,589537.0],["2019-05-17",102.7933,104.6221,102.3838,102.8428,668476.0],["2019-05-20",101.7483,102.2991,100.7739,101.0493,555204.0],["2019-05-21",102.3767,104.149,101.9107,103.6759,593170.0],["2019-05-22",102.8498,103.4218,102.1084,102.4262,788262.0],["2019-05-23",101.2752,101.2752,99.5029,100.2161,707945.0],["2019-05-24",101.2329,102.2143,100.1455,101.2117,475012.0],["2019-05-28",101.3741,101.939,99.976,100.3149,692032.0],["2019-05-29",99.5665,100.4915,98.472,100.3079,803800.0],["2019-05-30",100.3079,101.4447,98.9451,99.3123,511224.0],["2019-05-31",98.4085,98.4367,96.9892,97.0881,590038.0],["2019-06-03",97.0881,98.2319,95.7747,96.4526,726615.0],["2019-06-04",97.7942,100.8516,97.7942,100.781,469499.0],["2019-06-05",101.4164,101.5859,98.3802,99.4888,774103.0],["2019-06-06",99.2911,100.7598,98.6697,100.3855,679502.0],["2019-06-07",101.0846,102.0237,100.6044,100.8445,533152.0],["2019-06-10",101.6706,102.0237,96.0713,96.2761,1464757.0],["2019-06-11",97.0104,97.8718,96.3961,97.2575,863192.0],["2019-06-12",97.1728,97.427,96.1278,97.2081,571243.0],["2019-06-13",97.3917,99.3476,97.3211,99.1217,474511.0],["2019-06-14",98.7333,98.9945,97.8083,98.7121,453461.0],["2019-06-17",98.7333,98.9663,97.0457,97.4129,812069.0],["2019-06-18",98.2673,99.2346,97.0033,97.0951,798913.0],["2019-06-19",97.3564,97.5965,96.3467,96.6927,647175.0],["2019-06-20",98.2461,98.345,96.9539,97.5753,867076.0],["2019-06-21",97.3917,97.6459,96.6079,96.8197,1016559.0],["2019-06-24",96.6856,97.307,94.4755,94.9486,698172.0],["2019-06-25",94.7862,95.9371,94.3061,94.9133,806932.0],["2019-06-26",95.4429,96.0784,95.3228,95.5911,677873.0],["2019-06-27",95.7465,97.0457,95.2664,96.9469,616476.0],["2019-06-28",97.4694,99.0934,97.0316,98.9451,1840406.0],["2019-07-01",100.2443,101.6071,99.3335,100.8021,949398.0],["2019-07-02",100.668,103.8454,99.6865,103.3794,1243101.0],["2019-07-03",103.5065,103.9513,102.2708,103.6618,541797.0],["2019-07-05",103.3865,104.6998,102.7651,104.6786,480776.0],["2019-07-08",103.8737,106.1473,103.2452,103.5912,822845.0],["2019-07-09",103.8031,104.8551,102.7439,104.5092,822720.0],["2019-07-10",104.6786,105.4059,103.8737,104.4597,686268.0],["2019-07-11",105.2223,105.533,103.9584,104.4809,574125.0],["2019-07-12",104.7845,105.9002,103.5983,105.6318,777737.0],["2019-07-15",105.7166,105.9778,104.4738,105.9284,612592.0],["2019-07-16",105.6318,106.9452,105.5965,106.4439,777487.0],["2019-07-17",106.1897,106.7263,105.3353,106.4368,1002149.0],["2019-07-18",107.503,112.4315,106.9946,111.563,3459282.0],["2019-07-19",111.669,111.7678,106.8816,107.0158,2695704.0],["2019-07-22",107.6795,108.7387,107.1711,107.849,1277809.0],["2019-07-23",108.3997,109.593,107.9408,109.5012,977215.0],["2019-07-24",109.5436,111.1252,109.2329,111.097,891635.0],["2019-07-25",111.563,112.0503,110.1579,110.6028,795154.0],["2019-07-26",111.1464,112.5586,110.9699,112.1773,657950.0],["2019-07-29",112.0856,112.3962,110.5745,111.2453,628881.0],["2019-07-30",110.5039,111.5913,109.9814,111.4007,726114.0],["2019-07-31",111.3512,111.8243,109.7978,110.8005,687521.0],["2019-08-01",110.9982,111.9302,109.0846,110.1791,908049.0],["2019-08-02",109.593,110.5604,108.661,109.9814,762576.0],["2019-08-05",107.4959,108.0679,106.1261,107.4183,1258889.0],["2019-08-06",108.2867,108.5127,106.5992,108.3715,966314.0],["2019-08-07",106.8675,108.2726,106.1261,108.1808,1922102.0],["2019-08-08",108.7387,109.9037,108.2303,109.6425,1124317.0],["2019-08-09",109.1411,109.4447,107.7925,108.5409,1131208.0],["2019-08-12",107.4253,108.2656,105.8931,105.9143,1895914.0],["2019-08-13",105.9919,108.8799,105.9919,107.6371,2325568.0],["2019-08-14",106.112,106.9664,105.5683,105.992,3149791.0],["2019-08-15",106.7122,108.6327,106.2815,107.6795,4027017.0],["2019-08-16",103.6971,104.0855,97.8648,97.9283,6227159.0],["2019-08-19",98.0413,108.6327,95.8242,96.4102,1826749.0],["2019-08-20",96.1702,96.1702,92.2372,92.322,2056674.0],["2019-08-21",96.735,98.8251,95.3229,97.4906,3043286.0],["2019-08-22",97.8507,98.2249,95.5629,95.6971,1353491.0],["2019-08-23",95.104,96.3184,91.75,92.2019,2478309.0],["2019-08-26",93.0563,93.0563,89.5329,90.006,1721371.0],["2019-08-27",90.126,90.2813,86.0377,86.2001,1749564.0],["2019-08-28",85.6211,87.0686,85.2751,86.3131,1119054.0],["2019-08-29",86.6237,87.6193,86.4613,86.6732,1536805.0],["2019-08-30",87.0898,87.6758,86.2001,86.8144,876223.0],["2019-09-03",87.0841,87.2402,84.0323,86.6228,1847047.0],["2019-09-04",87.2189,87.5525,85.324,87.5312,1990892.0],["2019-09-05",88.5319,90.7321,88.4751,90.1288,1035479.0],["2019-09-06",90.2921,90.7463,89.3836,89.3978,792648.0],["2019-09-09",90.1856,92.3503,90.0295,91.5767,973330.0],["2019-09-10",91.4348,93.9401,91.2502,93.8833,1316402.0],["2019-09-11",95.7357,96.1474,93.4646,96.0764,1126447.0],["2019-09-12",96.1048,96.4455,94.2666,95.5938,783376.0],["2019-09-13",96.5661,97.4391,94.7918,94.9124,727742.0],["2019-09-16",94.0182,96.2467,94.0182,94.3588,929726.0],["2019-09-17",94.2524,94.5221,91.7754,93.2658,891885.0],["2019-09-18",93.28,93.28,91.889,92.911,816956.0],["2019-09-19",93.4362,95.4376,92.769,92.7762,673989.0],["2019-09-20",93.1878,94.6285,92.3432,92.4,1153762.0],["2019-09-23",91.9742,92.7691,91.016,91.7683,693786.0],["2019-09-24",91.7754,91.9316,89.0713,89.9585,918324.0],["2019-09-25",89.8308,91.2005,89.5611,90.7605,528766.0],["2019-09-26",90.7392,91.2644,90.2566,90.6895,471253.0],["2019-09-27",91.3212,91.7612,89.703,89.7243,417124.0],["2019-09-30",89.8449,91.4064,89.3198,90.9379,572245.0],["2019-10-01",91.5838,92.9039,89.0572,89.4546,404343.0],["2019-10-02",88.7591,88.8442,86.3176,87.3822,723106.0],["2019-10-03",87.0486,87.5241,84.522,86.9847,728369.0],["2019-10-04",87.2757,87.9713,86.1047,87.9216,395572.0],["2019-10-07",87.3964,88.4397,87.0628,87.2119,639406.0],["2019-10-08",86.3886,86.5021,83.8122,84.2168,772600.0],["2019-10-09",84.7491,84.891,82.8115,84.0464,755935.0],["2019-10-10",84.522,86.0266,83.0954,83.8974,605575.0],["2019-10-11",85.402,87.3254,84.9691,86.9776,877727.0],["2019-10-14",86.9776,87.808,85.835,86.9705,617604.0],["2019-10-15",87.1906,88.1629,86.0408,87.7938,749545.0],["2019-10-16",87.9287,88.61,87.1551,87.4461,831491.0],["2019-10-17",87.6164,88.6384,87.148,87.5525,705690.0],["2019-10-18",87.3325,88.4468,86.9138,87.6803,814826.0],["2019-10-21",88.3545,89.2417,88.0848,88.5532,596679.0],["2019-10-22",88.3971,89.2701,87.3041,88.2906,594423.0],["2019-10-23",88.2197,88.539,87.4603,87.8364,717844.0],["2019-10-24",82.3289,83.1806,72.0449,75.9555,5098081.0],["2019-10-25",75.48,76.1471,73.9044,74.3799,2028231.0],["2019-10-28",74.8057,77.8505,74.7986,75.7923,1297231.0],["2019-10-29",73.3863,74.9973,73.1024,73.7979,3577315.0],["2019-10-30",74.0676,74.3586,72.3146,72.9533,1332816.0],["2019-10-31",72.6907,73.0598,70.4054,70.9732,1617372.0],["2019-11-01",71.5552,72.5133,71.0158,71.7255,1345847.0],["2019-11-04",72.4139,73.734,72.3998,72.6269,915317.0],["2019-11-05",73.0953,74.6212,73.0314,73.7269,1243728.0],["2019-11-06",73.5211,74.4651,72.8824,73.5637,875972.0],["2019-11-07",74.5147,75.7639,74.5147,74.8057,1561614.0],["2019-11-08",74.6922,77.1692,74.4438,76.5801,1458617.0],["2019-11-11",77.0343,78.6383,76.4168,76.6794,1332315.0],["2019-11-12",76.8001,77.7369,76.2962,77.1904,1208769.0],["2019-11-13",76.7407,76.9977,75.7555,76.5122,686644.0],["2019-11-14",76.241,77.2904,75.777,76.1054,632514.0],["2019-11-15",76.291,76.291,73.4141,73.8495,1853438.0],["2019-11-18",73.6711,75.0417,73.5854,74.8133,1473779.0],["2019-11-19",75.3415,75.6128,73.05,73.9138,1520766.0],["2019-11-20",73.7211,73.821,72.2433,72.2576,1817727.0],["2019-11-21",72.4789,72.6003,71.5366,72.3147,1189097.0],["2019-11-22",72.7502,74.5848,72.6502,74.5348,1153011.0],["2019-11-25",74.4635,75.6271,73.1071,75.2416,902160.0],["2019-11-26",75.6699,75.9983,74.7633,75.7056,1136346.0],["2019-11-27",76.0839,76.7835,75.3201,76.3409,539417.0],["2019-11-29",75.9983,76.5122,75.1916,76.3195,430030.0],["2019-12-02",76.3124,77.3332,75.6628,75.8127,1187343.0],["2019-12-03",74.6205,74.9203,72.9572,73.3784,997889.0],["2019-12-04",73.1856,75.0845,72.3933,74.4563,903789.0],["2019-12-05",74.9275,74.9275,72.9643,73.9423,815828.0],["2019-12-06",74.3849,75.7698,74.3849,75.1416,1085474.0],["2019-12-09",74.9775,75.7199,73.9495,75.2487,685642.0],["2019-12-10",75.0774,75.5985,73.978,74.1922,839134.0],["2019-12-11",74.0994,75.47,74.0994,75.2987,939625.0],["2019-12-12",75.6699,77.89,75.6128,77.7687,1311265.0],["2019-12-13",77.7758,80.0245,77.7758,78.5611,1356247.0],["2019-12-16",79.2321,80.4457,77.5117,77.8115,1119054.0],["2019-12-17",77.426,78.8966,77.426,78.404,1036858.0],["2019-12-18",78.3683,79.4605,77.9828,78.8466,908425.0],["2019-12-19",78.868,80.053,78.0613,78.5825,1102264.0],["2019-12-20",79.1678,79.6461,78.3255,79.4463,2014949.0],["2019-12-23",79.4891,80.0459,79.1107,79.5748,574751.0],["2019-12-24",79.846,79.846,78.9323,79.2321,237068.0],["2019-12-26",79.5748,79.7318,78.2969,78.7609,548939.0],["2019-12-27",79.2249,79.6675,78.5968,79.175,583773.0],["2019-12-30",79.0822,79.6033,78.5111,79.0179,595426.0],["2019-12-31",78.5111,80.2886,77.9614,80.0959,755058.0],["2020-01-02",80.9953,81.7306,79.5105,80.2958,816956.0],["2020-01-03",78.9394,79.7318,77.1119,78.7966,714837.0],["2020-01-06",78.0685,79.2178,77.3689,79.1536,819462.0],["2020-01-07",78.611,79.1607,77.783,78.7038,664466.0],["2020-01-08",78.454,79.1036,77.4831,78.6753,1026834.0],["2020-01-09",79.3249,79.7889,78.2684,79.0608,673863.0],["2020-01-10",79.5391,80.5028,78.6039,80.0031,896271.0],["2020-01-13",80.0745,80.5242,78.5682,80.2529,835876.0],["2020-01-14",79.3891,80.9311,79.3891,80.0602,1005533.0],["2020-01-15",79.6461,81.4237,79.4391,80.7955,1017937.0],["2020-01-16",81.6949,82.5373,80.6955,81.4022,559590.0],["2020-01-17",81.5593,81.7235,80.4385,80.6027,722355.0],["2020-01-21",80.517,80.8668,79.7246,79.846,641661.0],["2020-01-22",80.2743,80.7455,79.6604,79.6818,600438.0],["2020-01-23",79.3749,79.9174,77.2618,79.8103,711829.0],["2020-01-24",80.0959,80.0959,76.5694,76.6693,1976733.0],["2020-01-27",75.2772,75.7555,74.2921,75.42,1320161.0],["2020-01-28",75.7984,77.1976,75.6913,76.6193,1035229.0],["2020-01-29",77.219,78.7252,76.8549,78.304,1665112.0],["2020-01-30",75.6699,76.9049,73.1071,76.5122,2668013.0],["2020-01-31",76.0911,76.0911,73.1714,73.3784,2162302.0],["2020-02-03",73.8424,74.2065,71.4938,71.8079,1560236.0],["2020-02-04",72.8573,73.9423,72.8287,73.1,1023325.0],["2020-02-05",73.8781,77.4546,73.8781,76.2767,1371283.0],["2020-02-06",76.5908,76.8906,75.4129,76.0268,957167.0],["2020-02-07",75.42,75.7984,74.6705,75.6128,717844.0],["2020-02-10",75.4343,75.6128,73.6425,73.8424,741400.0],["2020-02-11",74.4635,74.8275,73.564,74.0209,428777.0],["2020-02-12",74.6705,76.3838,74.2779,74.6919,598558.0],["2020-02-13",74.3759,74.6847,73.6721,74.3256,701429.0],["2020-02-14",74.261,75.2521,73.7798,73.8516,1604842.0],["2020-02-18",72.3075,73.4781,71.3738,72.1782,1071190.0],["2020-02-19",72.4727,72.9611,71.1009,72.7959,899529.0],["2020-02-20",72.9323,74.5482,72.3937,74.0168,740147.0],["2020-02-21",73.2412,73.7654,72.5302,73.3704,631136.0],["2020-02-24",71.101,71.3595,70.0739,70.8999,966690.0],["2020-02-25",71.0722,71.1728,67.1581,67.3304,1421027.0],["2020-02-26",67.7901,68.4508,65.2549,65.3123,1214408.0],["2020-02-27",63.5025,65.2046,61.944,62.9854,1479668.0],["2020-02-28",61.1396,62.5114,60.5579,61.6783,2341481.0],["2020-03-02",62.2887,62.2887,58.9635,61.8147,2127343.0],["2020-03-03",61.4987,61.8506,57.0603,57.2255,1296855.0],["2020-03-04",57.8,58.195,55.5952,57.9509,1834392.0],["2020-03-05",56.5504,56.6007,52.9235,53.297,1328681.0],["2020-03-06",51.1783,53.5843,49.9646,52.1479,1461374.0],["2020-03-09",47.8962,49.3397,44.966,45.2604,1433557.0],["2020-03-10",47.8531,48.0973,42.8617,45.6482,2259660.0],["2020-03-11",44.255,45.1311,40.8651,41.138,2542713.0],["2020-03-12",37.8702,38.0641,33.2164,33.6257,2478810.0],["2020-03-13",36.3692,36.6565,31.8805,35.5577,3205174.0],["2020-03-16",25.8549,30.9397,25.8333,25.9339,2993417.0],["2020-03-17",26.53,26.609,20.1668,22.1706,4823799.0],["2020-03-18",20.7055,20.7055,15.082,16.2383,3387110.0],["2020-03-19",16.0085,19.542,14.7301,18.2277,4304055.0],["2020-03-20",19.5779,22.3286,19.2475,19.7862,4842344.0],["2020-03-23",19.0536,23.1042,19.0464,22.2783,2629546.0],["2020-03-24",24.3539,30.4585,23.5639,30.1712,3213569.0],["2020-03-25",31.2054,33.3528,27.5067,27.6575,2702596.0],["2020-03-26",28.7277,30.7314,26.1493,26.9681,2133358.0],["2020-03-27",25.6897,27.3128,25.1726,26.1924,2613132.0],["2020-03-30",26.2714,26.2714,23.5567,24.634,1737786.0],["2020-03-31",24.2749,25.5102,23.0539,24.1671,1617874.0],["2020-04-01",22.7954,23.0899,21.6319,22.2927,1911953.0],["2020-04-02",22.2711,22.6877,19.0752,20.3176,2848946.0],["2020-04-03",20.4038,20.5977,18.4144,19.0249,1778508.0],["2020-04-06",20.8132,23.5495,20.6336,22.3788,3994815.0],["2020-04-07",24.6196,28.2824,24.6196,25.5461,3024993.0],["2020-04-08",25.8549,29.9989,25.7831,29.2376,2286725.0],["2020-04-09",32.1606,33.2523,26.6593,27.7078,2842431.0],["2020-04-13",26.4797,26.9322,24.2677,25.7256,2789178.0],["2020-04-14",26.7311,27.0327,24.4257,26.1493,2390724.0],["2020-04-15",24.6052,24.9715,23.4705,24.792,1809959.0],["2020-04-16",24.7417,24.7417,23.3484,23.7003,1948540.0],["2020-04-17",24.95,27.2482,24.9356,27.1907,2504872.0],["2020-04-20",25.8549,27.7509,25.3737,26.2068,1507484.0],["2020-04-21",25.1367,26.7885,25.1367,25.8333,2071460.0],["2020-04-22",26.9681,27.2697,25.6538,26.3433,1656591.0],["2020-04-23",26.3504,29.6254,25.5604,29.0078,3689709.0],["2020-04-24",29.295,30.48,27.8299,29.0149,4931307.0],["2020-04-27",29.5895,30.6955,29.0939,29.7259,2512014.0],["2020-04-28",31.9451,34.7102,31.3203,34.1859,2637440.0],["2020-04-29",37.1305,39.7591,36.8217,39.4574,3437981.0],["2020-04-30",38.5381,38.5597,35.9167,35.9598,2190745.0],["2020-05-01",34.3008,34.4014,32.3258,33.3097,2457258.0],["2020-05-04",31.6076,33.4174,30.9325,33.281,1948039.0],["2020-05-05",34.6456,36.5703,32.412,32.5628,2436834.0],["2020-05-06",33.1014,33.5826,30.9612,31.3922,1830633.0],["2020-05-07",32.1319,33.9561,31.9739,32.6777,1330310.0],["2020-05-08",33.7765,34.1141,32.7208,33.8843,1531542.0],["2020-05-11",33.0009,33.281,30.7458,30.8966,2786923.0],["2020-05-12",31.1695,32.6562,28.9862,29.0652,2152403.0],["2020-05-13",28.9353,28.9353,26.0908,26.755,2807597.0],["2020-05-14",25.9825,28.9858,25.3617,28.4299,2846190.0],["2020-05-15",27.8379,28.3288,26.9355,27.5636,1852686.0],["2020-05-18",29.5778,32.6027,29.3684,32.3645,2513142.0],["2020-05-19",31.8735,32.6677,30.4369,30.7906,1651955.0],["2020-05-20",31.7725,33.4113,31.5487,31.823,1870604.0],["2020-05-21",31.7653,32.4222,30.5307,31.0866,1448719.0],["2020-05-22",31.3032,31.592,30.1842,30.3575,1432806.0],["2020-05-26",32.9204,36.3062,32.4583,35.6782,3308171.0],["2020-05-27",38.2338,39.2734,36.2124,37.5335,2673401.0],["2020-05-28",37.5552,37.6129,35.1511,35.3749,1873235.0],["2020-05-29",34.4003,35.476,33.2091,33.4474,5332517.0],["2020-06-01",33.6279,36.9271,33.404,36.0247,2574414.0],["2020-06-02",36.826,37.2953,35.4977,35.9164,2041262.0],["2020-06-03",37.2736,40.0603,37.2736,39.8293,2324691.0],["2020-06-04",39.656,40.4863,37.9523,39.3673,2632678.0],["2020-06-05",43.1502,45.1716,42.3705,43.5617,3255043.0],["2020-06-08",46.4206,47.85,45.2005,47.7128,2804715.0],["2020-06-09",44.8251,47.2364,44.3486,45.8503,2531311.0],["2020-06-10",44.7529,44.8468,40.1758,40.8256,2644582.0],["2020-06-11",37.2231,38.4215,33.9672,34.3426,3702991.0],["2020-06-12",37.187,38.0461,35.1584,37.6057,2911972.0],["2020-06-15",35.3749,37.1798,34.6963,36.7177,2805843.0],["2020-06-16",39.3456,40.6595,37.1509,38.3204,2523166.0],["2020-06-17",38.1833,38.5298,36.3135,36.5228,1824117.0],["2020-06-18",35.7648,36.4651,34.5158,35.2161,2177589.0],["2020-06-19",36.4218,36.4867,33.8011,34.2198,12193194.0],["2020-06-22",34.0538,34.8046,33.2813,34.2198,3094158.0],["2020-06-23",34.5231,35.2017,34.0177,35.1078,2233723.0],["2020-06-24",34.2487,34.8624,32.2345,32.8048,2604486.0],["2020-06-25",32.119,33.8589,31.9674,33.2958,1923856.0],["2020-06-26",32.8842,33.108,30.6246,30.9495,2272065.0],["2020-06-29",31.3682,33.0214,30.9711,32.9998,1613613.0],["2020-06-30",32.7832,33.5485,32.0613,32.5738,1824995.0],["2020-07-01",32.7543,34.2126,31.3538,31.5776,1718490.0],["2020-07-02",32.6316,33.3896,31.3898,31.5487,1368151.0],["2020-07-06",32.6749,33.3607,31.2743,31.6281,1936887.0],["2020-07-07",31.2599,31.5703,30.1481,30.3214,1370907.0],["2020-07-08",30.4297,30.8051,29.6644,30.6751,1352864.0],["2020-07-09",30.7473,30.8773,28.2205,28.8053,2037629.0],["2020-07-10",28.401,30.2203,28.0689,29.9748,2184230.0],["2020-07-13",30.5091,31.1444,29.3901,29.5778,1515754.0],["2020-07-14",29.2385,29.8232,28.6248,29.2601,1073069.0],["2020-07-15",30.6751,31.8158,30.0831,31.6064,2040886.0],["2020-07-16",30.7473,32.776,30.4658,31.9313,1503976.0],["2020-07-17",31.8447,32.0324,30.2636,30.6896,1064674.0],["2020-07-20",30.0543,30.0904,28.6393,28.9641,1653083.0],["2020-07-21",29.5128,30.9422,29.4984,30.5163,2590828.0],["2020-07-22",30.2636,30.8267,29.6644,30.7329,1650953.0],["2020-07-23",31.7075,33.4907,31.2455,32.3139,2402878.0],["2020-07-24",33.5701,33.5701,31.7292,32.0612,1734904.0],["2020-07-27",31.7653,31.9385,30.7618,31.6642,1002149.0],["2020-07-28",31.3249,32.1912,30.9928,31.0578,876724.0],["2020-07-29",30.87,32.9131,30.8556,32.7976,1035229.0],["2020-07-30",31.8808,32.2273,31.0144,32.1262,1000019.0],["2020-07-31",32.0035,32.0685,30.7401,32.0252,1300363.0],["2020-08-03",32.1695,32.9204,31.3465,32.4439,998641.0],["2020-08-04",32.415,32.8482,31.3682,31.4332,1216788.0],["2020-08-05",32.3861,32.7687,31.5126,32.7254,1130206.0],["2020-08-06",32.5233,33.4113,32.0035,32.7038,808436.0],["2020-08-07",32.3789,33.3463,31.9024,33.3174,757940.0],["2020-08-10",33.6928,34.949,33.6062,34.1404,1203131.0],["2020-08-11",35.4544,36.7105,35.2306,35.31,1488188.0],["2020-08-12",35.9236,36.1041,33.9744,34.5375,940251.0],["2020-08-13",34.0444,35.0741,33.6891,34.1604,671232.0],["2020-08-14",33.7326,35.3134,33.7181,34.6898,673863.0],["2020-08-17",34.5375,34.8928,34.0372,34.0879,849033.0],["2020-08-18",34.0299,34.0299,32.4999,32.8335,1803318.0],["2020-08-19",32.6449,34.0226,32.6449,33.08,1158774.0],["2020-08-20",32.6594,32.8044,31.434,31.55,1313395.0],["2020-08-21",31.1367,32.0068,31.0279,31.318,830488.0],["2020-08-24",31.6443,33.4063,31.2527,33.0582,1022072.0],["2020-08-25",33.3555,34.0589,32.5797,33.3338,933485.0],["2020-08-26",33.5368,33.7834,32.2389,32.5724,783877.0],["2020-08-27",32.4637,34.1314,32.4637,33.7254,1105021.0],["2020-08-28",34.0807,34.2257,33.0945,34.0444,1338204.0],["2020-08-31",34.0444,34.0444,32.5289,32.7102,1174813.0],["2020-09-01",32.993,33.4498,32.3549,32.7682,832869.0],["2020-09-02",32.761,33.4933,32.4999,33.4063,1315399.0],["2020-09-03",33.4933,34.7405,32.5942,32.8552,1275805.0],["2020-09-04",33.8776,35.0958,32.964,34.8856,1659974.0],["2020-09-08",34.0662,34.9943,33.4571,33.8414,1239468.0],["2020-09-09",33.9647,33.9647,32.1228,33.1018,1485306.0],["2020-09-10",33.4788,34.5737,32.6957,32.7972,888001.0],["2020-09-11",32.4346,32.9785,31.84,32.8117,1053522.0],["2020-09-14",33.1235,33.8269,32.8842,33.5948,899028.0],["2020-09-15",33.7181,34.0009,32.0938,32.1664,1133464.0],["2020-09-16",32.2824,34.5665,32.1228,34.1169,1596071.0],["2020-09-17",33.0002,34.5592,33.0002,34.4432,969446.0],["2020-09-18",34.4287,34.9508,33.6093,33.6238,2028356.0],["2020-09-21",32.3766,32.79,31.6878,32.7029,1593691.0],["2020-09-22",33.3338,33.8631,31.3397,31.6443,1309134.0],["2020-09-23",31.782,32.5942,30.3826,30.4333,1286079.0],["2020-09-24",30.2375,31.2672,28.8381,30.6871,1907818.0],["2020-09-25",30.3028,31.1439,30.1723,30.4551,1374290.0],["2020-09-28",31.6298,31.7675,30.9191,31.3687,979220.0],["2020-09-29",31.2454,31.2454,30.2158,31.0497,883992.0],["2020-09-30",31.1149,31.5427,30.165,30.4406,1412883.0],["2020-10-01",30.7959,31.5065,30.6218,31.4992,1766730.0],["2020-10-02",30.7161,33.2903,30.5348,32.8625,1441702.0],["2020-10-05",33.3338,34.3707,33.2758,34.0227,1330811.0],["2020-10-06",34.4432,35.4947,33.1888,33.3555,1373789.0],["2020-10-07",33.9356,34.4867,33.4933,33.9139,672986.0],["2020-10-08",34.4287,35.1901,33.9937,35.1031,881235.0],["2020-10-09",35.5309,35.8645,34.813,35.2554,955538.0],["2020-10-12",35.5236,35.5672,34.6753,35.1683,706567.0],["2020-10-13",36.0095,36.7854,35.6107,36.2995,1532294.0],["2020-10-14",35.9007,38.2356,35.7847,37.8658,2052539.0],["2020-10-15",37.0754,38.2283,36.7854,38.1848,1087479.0],["2020-10-16",38.4894,40.3747,38.3226,39.8816,1694432.0],["2020-10-19",39.7801,40.8605,38.9027,39.3233,1504101.0],["2020-10-20",39.6423,39.8599,37.4815,37.5322,1580534.0],["2020-10-21",37.5032,37.8223,35.1756,35.2481,1485306.0],["2020-10-22",35.6034,36.024,35.0088,35.9515,1285703.0],["2020-10-23",36.082,36.7564,34.8928,35.2481,1222552.0],["2020-10-26",34.552,34.668,33.0002,33.8631,1420150.0],["2020-10-27",33.6311,33.6819,32.5579,32.6594,1099257.0],["2020-10-28",31.5065,32.5724,31.0352,31.7313,1804571.0],["2020-10-29",33.051,37.9383,32.1373,37.7353,3729429.0],["2020-10-30",37.264,38.2864,36.14,37.3727,2042139.0],["2020-11-02",37.9311,40.3094,37.612,40.0629,2286976.0],["2020-11-03",40.6285,42.0425,40.0629,41.6002,1499465.0],["2020-11-04",41.2811,42.202,39.403,41.0781,1168423.0],["2020-11-05",41.5131,43.0359,41.5131,42.5066,1213781.0],["2020-11-06",42.8619,43.3985,42.0787,42.5428,1601710.0],["2020-11-09",47.0531,51.034,47.0531,50.2799,2451244.0],["2020-11-10",50.7802,51.2805,48.4598,50.1783,1351736.0],["2020-11-11",50.6279,51.1065,46.6253,46.6833,1487812.0],["2020-11-12",45.803,46.2468,43.9261,45.0755,1428545.0],["2020-11-13",45.9339,48.2547,45.5702,48.0582,979094.0],["2020-11-16",49.9352,52.0158,49.9133,50.8154,1461249.0],["2020-11-17",50.0297,50.6117,48.2619,50.0152,1358127.0],["2020-11-18",49.877,51.2665,48.6475,48.6911,1309636.0],["2020-11-19",48.5238,49.6732,48.1237,49.4477,1526029.0],["2020-11-20",49.3604,49.5787,47.9564,48.3056,785756.0],["2020-11-23",49.666,52.1395,48.9676,51.6593,934738.0],["2020-11-24",53.3616,54.7875,52.7433,54.6057,1416015.0],["2020-11-25",53.7982,54.8385,52.8233,54.2492,949273.0],["2020-11-27",54.562,54.693,53.5945,54.2492,399832.0],["2020-11-30",54.271,54.7875,52.9833,53.2089,1440198.0],["2020-12-01",54.5111,57.1737,54.2055,55.4568,1275303.0],["2020-12-02",54.693,57.7557,54.0018,57.5738,1226311.0],["2020-12-03",57.392,60.5784,56.9846,59.9819,1282821.0],["2020-12-04",60.8839,62.2371,59.9455,60.8257,1386445.0],["2020-12-07",60.1928,60.6948,58.4177,58.9706,1812966.0],["2020-12-08",58.1995,59.1307,55.0058,55.2531,1964955.0],["2020-12-09",55.886,56.519,53.7836,54.5184,2123209.0],["2020-12-10",53.1725,55.0713,52.7869,54.4602,1416141.0],["2020-12-11",53.689,53.689,51.9649,52.867,1118428.0],["2020-12-14",54.271,55.0931,52.1176,52.4305,1898420.0],["2020-12-15",52.3795,52.5978,50.5608,52.4086,1255506.0],["2020-12-16",52.7142,53.0852,51.4483,52.0085,835751.0],["2020-12-17",52.0885,52.3359,50.8591,51.4702,722104.0],["2020-12-18",51.361,52.0231,50.6481,51.9794,1939519.0],["2020-12-21",50.5317,51.1064,49.2877,49.6733,2421924.0],["2020-12-22",50.1825,50.4662,49.0622,49.2513,943258.0],["2020-12-23",50.1098,53.2016,49.6296,51.8776,1120809.0],["2020-12-24",52.2195,52.656,51.0264,52.3868,433287.0],["2020-12-28",52.4232,53.449,52.2122,52.7215,806306.0],["2020-12-29",53.0779,53.1725,51.5866,51.652,686519.0],["2020-12-30",51.6884,53.6381,51.6884,53.6017,766585.0],["2020-12-31",53.529,54.7002,52.6051,53.9073,901909.0],["2021-01-04",54.1983,54.7221,51.2956,51.6011,760320.0],["2021-01-05",51.6084,53.3544,51.6084,52.5978,816079.0],["2021-01-06",53.689,58.5196,53.6381,57.3992,1764725.0],["2021-01-07",55.6387,57.1446,53.2743,56.9773,2545595.0],["2021-01-08",57.1082,57.4647,53.4344,54.1983,1096250.0],["2021-01-11",52.9761,54.4893,52.5614,53.0488,978092.0],["2021-01-12",53.107,53.9655,52.4523,53.6454,569614.0],["2021-01-13",53.8345,54.562,53.3326,53.6454,1167420.0],["2021-01-14",54.4965,55.1877,53.5944,54.402,1669372.0],["2021-01-15",53.107,53.8345,50.9318,51.6666,1714731.0],["2021-01-19",52.6123,53.398,52.1395,52.9252,2614385.0],["2021-01-20",53.107,53.9436,52.8888,52.9761,873842.0],["2021-01-21",52.5832,53.4635,51.1428,51.8412,1215159.0],["2021-01-22",50.9318,51.6302,50.2189,51.5211,1247362.0],["2021-01-25",50.539,51.201,49.2513,50.3862,709198.0],["2021-01-26",51.4629,51.8921,49.8188,49.9061,881360.0],["2021-01-27",48.6766,50.117,47.4908,49.164,3135883.0],["2021-01-28",52.6996,53.82,48.9749,51.4993,1776629.0],["2021-01-29",51.6375,52.3213,48.7493,49.2149,1526530.0],["2021-02-01",49.7096,50.0952,48.6184,49.2368,1257010.0],["2021-02-02",50.3644,51.0482,49.2731,50.7281,1028337.0],["2021-02-03",51.6884,54.9185,51.2737,54.6857,1391582.0],["2021-02-04",55.1295,60.6584,54.9767,60.4911,3006448.0],["2021-02-05",60.5566,63.3501,60.5566,61.7351,1972097.0],["2021-02-08",61.6914,63.1173,60.5565,62.9354,906170.0],["2021-02-09",63.03,63.1537,59.9309,60.673,993754.0],["2021-02-10",61.3786,63.8594,60.8475,62.3753,1000019.0],["2021-02-11",62.244,63.2942,59.9176,60.924,821091.0],["2021-02-12",60.5959,61.5804,59.8228,60.6615,566481.0],["2021-02-16",62.0471,64.1766,61.7117,63.5276,1517258.0],["2021-02-17",62.5357,64.1037,62.2003,63.1483,620235.0],["2021-02-18",62.0763,62.9368,60.5302,61.0407,715839.0],["2021-02-19",61.7773,63.3525,61.3616,63.0244,897148.0],["2021-02-22",63.0535,66.204,62.7181,63.5276,997889.0],["2021-02-23",63.7974,66.6562,62.018,66.4957,1528159.0],["2021-02-24",66.6926,70.0254,66.2405,69.2524,964559.0],["2021-02-25",68.9899,69.9671,66.08,66.9552,918198.0],["2021-02-26",66.6707,71.0975,65.7154,70.3755,2149271.0],["2021-03-01",72.0091,73.4312,70.6307,72.6363,1750692.0],["2021-03-02",72.4029,73.5552,70.638,70.7256,856426.0],["2021-03-03",71.1923,74.6636,70.9662,73.7302,1245733.0],["2021-03-04",73.2926,74.9627,68.5742,70.9516,1415264.0],["2021-03-05",72.0966,76.5452,68.9242,75.6628,1423533.0],["2021-03-08",76.5744,78.0256,75.6701,76.7932,1399100.0],["2021-03-09",76.0785,80.0457,75.0793,78.3028,1606346.0],["2021-03-10",78.7403,80.2062,77.0265,79.3967,1384816.0],["2021-03-11",79.0248,80.6584,78.2809,79.5207,1589932.0],["2021-03-12",80.2208,81.446,79.4915,80.5417,1013928.0],["2021-03-15",81.4824,84.4579,79.6592,84.2901,2051537.0],["2021-03-16",84.5964,85.333,80.8771,82.1679,1430425.0],["2021-03-17",81.7814,86.0915,81.7012,85.0048,907924.0],["2021-03-18",84.9611,87.7324,82.095,82.7368,1233453.0],["2021-03-19",82.8389,85.5226,80.7896,83.9547,1725005.0],["2021-03-22",83.0066,84.1297,79.579,80.6073,1053522.0],["2021-03-23",78.7622,81.1324,76.2462,76.9682,937244.0],["2021-03-24",78.3319,80.848,77.4714,77.4714,495311.0],["2021-03-25",76.3118,82.343,75.9399,81.5772,774981.0],["2021-03-26",84.2318,86.6822,82.3575,86.5582,1325925.0],["2021-03-29",86.6384,88.4471,80.7386,81.5116,888377.0],["2021-03-30",81.8106,84.6475,81.6502,84.013,432285.0],["2021-03-31",84.188,84.5673,81.6502,81.745,802421.0],["2021-04-01",82.5472,83.415,81.2418,82.6639,655820.0],["2021-04-05",84.1005,84.3412,81.9054,82.7514,965938.0],["2021-04-06",82.9629,84.3849,82.1315,82.394,850411.0],["2021-04-07",83.0504,83.6776,80.6219,81.5262,832117.0],["2021-04-08",80.2208,82.5836,78.7841,81.4387,784754.0],["2021-04-09",80.7531,81.8398,78.9226,80.0822,866825.0],["2021-04-12",80.7313,81.6283,79.8707,81.4605,770094.0],["2021-04-13",80.8625,80.9136,76.5671,77.0994,1761718.0],["2021-04-14",77.1797,80.6219,76.5744,78.4997,1521518.0],["2021-04-15",78.4924,78.9591,75.9326,78.3976,1479542.0],["2021-04-16",79.3894,80.4468,78.2006,80.0603,1115671.0],["2021-04-19",80.2208,81.1615,78.4122,79.1487,1112413.0],["2021-04-20",78.2298,78.5653,74.1021,74.3938,997137.0],["2021-04-21",74.4084,76.7858,74.4084,76.6035,911558.0],["2021-04-22",77.0557,78.3903,76.0566,76.764,705439.0],["2021-04-23",76.9463,78.6164,76.5379,78.084,446319.0],["2021-04-26",78.8278,80.3375,77.4058,77.6683,718721.0],["2021-04-27",77.1432,77.8579,76.0274,76.9099,494309.0],["2021-04-28",76.939,78.8205,76.5014,78.6455,1219169.0],["2021-04-29",80.9501,88.1043,80.9501,86.5218,3070351.0],["2021-04-30",86.055,87.7324,85.3622,85.9456,2340729.0],["2021-05-03",87.5427,89.3222,84.4725,85.2236,1083469.0],["2021-05-04",85.0267,87.5136,83.5317,87.2073,1052395.0],["2021-05-05",87.9438,89.5118,86.4269,89.0961,873592.0],["2021-05-06",90.4307,91.6486,86.1936,88.0095,594799.0],["2021-05-07",87.8053,92.1809,87.0687,91.0651,788012.0],["2021-05-10",91.1672,93.3405,88.7606,89.0086,1079460.0],["2021-05-11",85.807,89.118,84.735,88.0313,856426.0],["2021-05-12",90.5692,91.1964,82.992,83.2764,788137.0],["2021-05-13",82.9258,85.9505,82.0855,84.7231,1160529.0],["2021-05-14",85.4391,88.4346,83.576,88.1132,539792.0],["2021-05-17",87.1853,89.516,86.9003,89.2091,506212.0],["2021-05-18",89.6694,90.8457,86.8419,87.5214,1024954.0],["2021-05-19",86.44,87.1853,83.6856,86.8711,857929.0],["2021-05-20",87.7917,89.1287,84.4089,85.293,976714.0],["2021-05-21",86.0674,87.8794,85.5633,86.0017,916695.0],["2021-05-24",86.2063,87.4776,84.8254,86.4328,836252.0],["2021-05-25",86.9296,88.2228,83.2765,83.4153,1061166.0],["2021-05-26",84.3285,86.462,83.9632,85.6364,678374.0],["2021-05-27",86.7761,89.4137,86.2209,89.0411,1196364.0],["2021-05-28",89.0776,89.3406,86.4401,88.442,647300.0],["2021-06-01",89.8448,92.0366,89.8009,91.0064,946015.0],["2021-06-02",91.5836,93.6367,90.2393,91.1233,965938.0],["2021-06-03",90.4,91.0649,89.3552,89.7352,776985.0],["2021-06-04",88.5735,89.4137,85.0592,86.3378,2886787.0],["2021-06-07",86.8346,87.3533,85.0665,85.8629,1026332.0],["2021-06-08",84.8327,85.8555,83.4153,84.7012,922584.0],["2021-06-09",84.8473,85.5414,84.1459,84.3724,614972.0],["2021-06-10",85.1834,85.5122,81.4499,81.523,1009292.0],["2021-06-11",82.407,82.6773,79.7987,81.6545,1341462.0],["2021-06-14",82.0563,82.4289,79.3457,80.2882,864695.0],["2021-06-15",80.8727,83.8609,80.6827,83.0865,1702326.0],["2021-06-16",82.6408,85.2199,81.9102,84.2993,1389326.0],["2021-06-17",84.2482,84.9057,76.4963,78.1986,1235333.0],["2021-06-18",76.2771,76.8908,74.056,75.2761,1874864.0],["2021-06-21",76.394,78.1694,76.0433,77.5338,713458.0],["2021-06-22",77.1684,77.5849,73.9391,76.9639,1596322.0],["2021-06-23",76.9054,78.1986,76.5109,77.4753,757063.0],["2021-06-24",78.4836,79.1704,77.0808,79.0096,560216.0],["2021-06-25",79.2142,79.974,78.3009,79.5284,943509.0],["2021-06-28",78.8562,79.3311,74.9473,75.5099,910179.0],["2021-06-29",76.3575,77.2488,74.3921,74.8889,1367274.0],["2021-06-30",74.8012,77.1538,74.0341,76.1236,954786.0],["2021-07-01",76.5986,79.1923,76.5547,78.279,750672.0],["2021-07-02",77.9941,78.8781,76.847,77.3073,613469.0],["2021-07-06",77.1977,77.3072,74.3774,75.393,1134341.0],["2021-07-07",75.4003,76.7154,74.1802,75.656,1022323.0],["2021-07-08",73.3108,76.3355,72.244,73.1792,1355495.0],["2021-07-09",74.8743,77.7676,74.6478,77.278,896772.0],["2021-07-12",75.7949,79.4188,74.9693,78.089,957793.0],["2021-07-13",77.3584,77.9941,75.7218,75.8826,759819.0],["2021-07-14",77.3365,78.1329,74.7062,74.9473,605199.0],["2021-07-15",73.9537,75.2688,72.4705,73.7272,890507.0],["2021-07-16",74.5601,74.6478,71.5426,71.9153,639155.0],["2021-07-19",69.1023,70.1544,67.9553,68.4886,1038737.0],["2021-07-20",68.7955,71.886,68.3864,71.2723,801795.0],["2021-07-21",72.3975,74.3994,72.3463,72.9308,540419.0],["2021-07-22",72.5436,72.5728,69.9645,71.4038,1276932.0],["2021-07-23",72.4194,73.2596,71.623,72.2075,530019.0],["2021-07-26",72.3317,74.2533,71.528,72.7336,583397.0],["2021-07-27",71.3527,72.697,70.549,71.9518,719347.0],["2021-07-28",72.5655,73.7565,69.8403,72.3975,1141483.0],["2021-07-29",71.5865,73.1646,69.8111,71.1408,828484.0],["2021-07-30",69.4896,70.6732,67.8603,68.1306,1450723.0],["2021-08-02",68.7882,71.5865,67.7069,68.1233,1472275.0],["2021-08-03",68.1306,68.4521,65.4858,67.9699,1020819.0],["2021-08-04",66.8155,69.0439,66.1287,66.3772,795279.0],["2021-08-05",66.9032,68.927,66.4867,67.3781,630134.0],["2021-08-06",68.4594,69.0951,67.7799,68.8393,744157.0],["2021-08-09",68.0722,68.2475,66.7425,67.0712,760070.0],["2021-08-10",67.1589,68.2402,66.8374,68.0503,613093.0],["2021-08-11",68.2621,69.2777,66.9324,69.022,463861.0],["2021-08-12",68.8462,69.4174,67.001,68.2385,426897.0],["2021-08-13",68.4948,68.8243,67.1474,67.3964,381539.0],["2021-08-16",66.2907,67.0229,65.3681,66.4884,682634.0],["2021-08-17",65.8953,66.1662,63.9109,65.7562,834373.0],["2021-08-18",65.617,68.0261,64.8921,66.6422,1033600.0],["2021-08-19",65.4193,66.3566,64.6285,66.0124,957417.0],["2021-08-20",65.8221,66.7447,65.1703,66.6788,661208.0],["2021-08-23",67.8724,68.0701,65.9758,66.2761,746162.0],["2021-08-24",66.8106,69.3295,66.8106,68.6266,589161.0],["2021-08-25",69.4248,71.8339,68.5387,71.1748,1018188.0],["2021-08-26",71.2041,71.2041,68.9634,69.5639,556332.0],["2021-08-27",69.5712,72.1414,69.3735,71.6727,716215.0],["2021-08-30",72.8883,72.9395,69.1977,69.2929,1123064.0],["2021-08-31",70.1423,72.5734,69.7396,71.8412,1450974.0],["2021-09-01",71.8485,71.9144,69.6664,69.703,1141107.0],["2021-09-02",69.9666,70.4133,68.5314,69.271,691030.0],["2021-09-03",69.454,69.8421,68.5387,69.3442,568486.0],["2021-09-07",69.5638,71.2261,69.0806,69.2856,755058.0],["2021-09-08",69.1977,69.659,67.4184,67.6234,554578.0],["2021-09-09",67.8431,69.8494,67.7332,69.2197,1685285.0],["2021-09-10",69.8275,71.1162,68.0554,68.1287,602192.0],["2021-09-13",69.3076,71.5336,68.8316,70.2522,866450.0],["2021-09-14",70.3547,71.1236,67.9602,68.3556,681632.0],["2021-09-15",68.1286,71.5116,67.9602,71.021,1665112.0],["2021-09-16",71.5702,74.3381,71.2187,72.4929,1119681.0],["2021-09-17",72.2439,72.9249,70.2961,70.6403,1052771.0],["2021-09-20",68.1799,69.3076,66.7593,67.887,698046.0],["2021-09-21",68.5534,68.6852,66.6568,67.8138,629006.0],["2021-09-22",68.5607,70.589,68.5607,69.7396,469875.0],["2021-09-23",69.9886,73.5326,69.9886,73.0347,875596.0],["2021-09-24",72.8443,76.5202,72.8443,74.9679,979721.0],["2021-09-27",75.4365,77.6772,74.9532,76.3445,1028337.0],["2021-09-28",76.6813,77.5015,75.2754,75.3779,1398849.0],["2021-09-29",75.5976,76.22,74.2063,75.2461,546433.0],["2021-09-30",75.5683,75.5683,73.54,73.8768,1242350.0],["2021-10-01",73.9134,77.2305,73.9134,76.3152,444063.0],["2021-10-04",76.3884,77.355,74.448,74.7555,583647.0],["2021-10-05",75.2827,76.8791,74.6091,75.2827,763453.0],["2021-10-06",73.7084,75.1509,72.8517,74.2869,795404.0],["2021-10-07",75.2754,76.2713,74.4333,74.6091,663714.0],["2021-10-08",75.2241,76.3665,74.5139,74.5724,205743.0],["2021-10-11",75.0338,75.6928,71.3505,71.8192,444940.0],["2021-10-12",71.8192,73.5327,71.746,72.8224,391061.0],["2021-10-13",72.7565,72.9029,70.4865,70.6549,449827.0],["2021-10-14",72.0828,72.7345,71.0723,72.4855,417500.0],["2021-10-15",73.3349,74.6164,72.9249,73.1592,944511.0],["2021-10-18",72.7638,74.1111,72.0901,73.291,424391.0],["2021-10-19",73.4887,74.2283,72.2659,73.9061,562597.0],["2021-10-20",73.5546,74.7116,73.0347,74.6603,513730.0],["2021-10-21",74.5432,74.9093,68.9927,70.5451,1178447.0],["2021-10-22",70.4572,71.8412,70.2082,71.3213,1282446.0],["2021-10-25",71.9437,73.3642,71.6068,71.702,1798556.0],["2021-10-26",72.3098,72.3098,68.7437,69.0147,995133.0],["2021-10-27",68.4728,68.6632,64.6651,64.8042,1519137.0],["2021-10-28",65.5365,66.8838,63.1859,63.2592,2891924.0],["2021-10-29",63.1786,63.4422,62.2487,62.4244,2554616.0],["2021-11-01",63.3544,67.2865,63.1274,66.5543,1361886.0],["2021-11-02",66.4884,66.6934,63.12,63.4569,833370.0],["2021-11-03",62.8784,64.9067,62.4537,63.8889,907799.0],["2021-11-04",64.05,64.8555,62.9004,63.8303,1079460.0],["2021-11-05",65.5951,67.6161,65.3168,67.3085,1419900.0],["2021-11-08",67.905,70.0244,67.804,68.7858,1696500.0],["2021-11-09",68.171,69.5473,66.9507,69.5381,1492000.0],["2021-11-10",69.5197,73.5864,69.4553,71.8843,1077000.0],["2021-11-11",71.9763,74.3409,71.3047,73.6784,921900.0],["2021-11-12",73.8348,74.4605,72.9884,73.6416,683400.0],["2021-11-15",74.1292,74.4236,73.0712,73.5312,571100.0],["2021-11-16",73.0436,73.5036,70.587,71.7187,721200.0],["2021-11-17",70.9182,71.2954,70.0166,71.0286,834700.0],["2021-11-18",71.6635,71.6635,68.158,69.5657,550300.0],["2021-11-19",68.3144,69.0413,67.8728,68.4249,576700.0],["2021-11-22",68.9769,69.0781,67.2656,68.2776,509100.0],["2021-11-23",68.2776,69.9154,67.6244,69.3633,547000.0],["2021-11-24",68.7561,70.9182,68.4709,69.8694,461000.0],["2021-11-26",66.0787,67.3116,64.855,66.5295,626200.0],["2021-11-29",67.6244,67.9004,64.349,65.0667,748200.0],["2021-11-30",63.521,64.1742,61.3496,62.7113,950000.0],["2021-12-01",64.2662,65.5083,62.6837,62.7113,877000.0],["2021-12-02",63.7234,66.3179,62.9597,65.6371,772000.0],["2021-12-03",66.0051,66.4283,64.533,65.039,473800.0],["2021-12-06",66.1339,68.2685,65.2967,66.6031,586600.0],["2021-12-07",67.6152,70.3846,67.56,68.3789,3344800.0],["2021-12-08",68.5169,69.5197,67.5876,68.2133,2982100.0],["2021-12-09",67.1644,68.066,66.7412,67.56,577200.0],["2021-12-10",68.1396,69.5105,66.3179,67.2932,521800.0],["2021-12-13",66.2351,66.6767,64.027,64.2294,601900.0],["2021-12-14",64.027,66.5571,63.4841,63.9074,711800.0],["2021-12-15",63.613,63.843,60.816,63.429,721400.0],["2021-12-16",63.9534,65.0206,62.6193,62.9045,635100.0],["2021-12-17",62.6193,62.8309,60.6319,61.6164,1109600.0],["2021-12-20",59.8039,60.4479,58.3686,59.9235,1179600.0],["2021-12-21",60.724,62.3801,60.724,62.2329,640700.0],["2021-12-22",61.9016,63.2357,61.5612,62.7573,356600.0],["2021-12-23",62.9873,63.9534,62.9045,63.5485,668300.0],["2021-12-27",63.2081,63.2357,61.736,62.6101,1109700.0],["2021-12-28",62.104,63.9994,62.104,62.4077,837500.0],["2021-12-29",62.1041,62.6009,61.4048,61.4692,418300.0],["2021-12-30",61.5704,62.4721,61.23,61.644,422700.0],["2021-12-31",60.908,62.012,60.8528,61.2484,678800.0],["2022-01-03",61.506,64.165,61.276,63.1437,582900.0],["2022-01-04",64.5514,66.1063,64.3306,65.3151,827700.0],["2022-01-05",65.3151,66.2443,63.4565,63.4933,876900.0],["2022-01-06",64.3766,64.8918,63.1529,63.797,570700.0],["2022-01-07",63.4289,65.7567,63.4289,64.7722,1448600.0],["2022-01-10",64.4042,66.3087,63.3921,66.0603,1639300.0],["2022-01-11",66.0603,67.1644,64.7814,66.5111,493800.0],["2022-01-12",67.1644,67.8912,65.4071,66.1891,2987000.0],["2022-01-13",66.9252,69.5565,66.6951,68.8849,1031600.0],["2022-01-14",68.0937,68.3789,65.5083,66.5848,845500.0],["2022-01-18",66.1431,66.3363,63.1989,63.5393,876600.0],["2022-01-19",60.7424,61.6624,58.9298,60.4387,3699900.0],["2022-01-20",60.5584,63.1805,59.6383,60.3007,1199200.0],["2022-01-21",59.4911,60.8436,58.7274,59.4451,797500.0],["2022-01-24",57.7154,62.0672,57.4946,61.8004,1316800.0],["2022-01-25",60.8068,62.2329,59.7303,61.2944,1028300.0],["2022-01-26",62.6377,63.3645,60.2271,61.1472,760300.0],["2022-01-27",60.3651,63.5761,59.8039,60.77,1127700.0],["2022-01-28",61.1564,63.3553,60.678,62.1961,1578500.0],["2022-01-31",62.4537,63.5945,61.4876,63.5209,1105100.0],["2022-02-01",63.3277,64.4134,62.4169,64.1742,728700.0],["2022-02-02",63.8338,64.6158,62.1777,64.2754,961800.0],["2022-02-03",63.8982,64.8275,62.8585,63.1253,517600.0],["2022-02-04",63.3093,64.1098,62.1132,63.6681,430200.0],["2022-02-07",63.751,65.0574,63.1437,64.441,1247100.0],["2022-02-08",65.3243,67.4036,65.1862,67.0724,1153800.0],["2022-02-09",67.882,68.5905,67.4128,67.7164,616300.0],["2022-02-10",66.7291,69.0174,66.3693,66.6645,955800.0],["2022-02-11",66.6092,67.8087,65.0775,65.6588,609600.0],["2022-02-14",65.0498,66.4339,63.9887,64.6162,681600.0],["2022-02-15",65.5942,66.8952,65.2528,66.8214,827400.0],["2022-02-16",66.4246,67.6057,66.1478,67.1905,427400.0],["2022-02-17",66.2401,66.8491,64.0995,64.9391,557800.0],["2022-02-18",64.6162,65.7788,64.2194,65.0498,669600.0],["2022-02-22",64.5885,64.9945,62.6693,63.3797,590200.0],["2022-02-23",63.9426,64.3025,61.6912,61.7558,469700.0],["2022-02-24",58.9324,60.1227,56.9947,59.8735,1863200.0],["2022-02-25",59.9473,62.4755,59.4122,62.4202,779900.0],["2022-02-28",61.1007,63.2229,60.9992,62.2356,854600.0],["2022-03-01",62.8261,63.3244,58.1204,58.591,894200.0],["2022-03-02",59.0247,60.3256,57.8528,59.3568,743700.0],["2022-03-03",60.0858,60.0858,56.7733,58.1758,728700.0],["2022-03-04",56.8102,58.3142,55.2877,56.2658,1298800.0],["2022-03-07",55.3247,55.3247,50.8219,50.8311,1175900.0],["2022-03-08",51.1818,52.0768,49.1795,49.4471,3301700.0],["2022-03-09",51.4678,55.2232,51.2464,52.8795,2516800.0],["2022-03-10",51.477,52.5474,49.8531,50.868,684500.0],["2022-03-11",51.6154,51.9937,50.3421,51.1818,537800.0],["2022-03-14",51.8553,52.1783,50.9142,51.5139,533700.0],["2022-03-15",52.3444,54.568,52.2429,53.793,1197500.0],["2022-03-16",54.9187,58.0466,54.4942,57.4284,1026700.0],["2022-03-17",55.2693,57.6129,54.6419,57.2623,689000.0],["2022-03-18",57.0778,57.899,56.072,57.696,943600.0],["2022-03-21",56.9947,57.2808,54.5773,54.8725,744700.0],["2022-03-22",55.5461,57.2069,55.5461,56.2843,554400.0],["2022-03-23",55.6015,56.2658,53.3962,53.7007,661600.0],["2022-03-24",54.0606,54.199,53.0548,54.1067,442000.0],["2022-03-25",54.4296,55.4815,54.0052,55.0848,543000.0],["2022-03-28",53.7376,53.9683,51.394,51.9199,972400.0],["2022-03-29",52.778,54.5865,52.778,54.1713,584500.0],["2022-03-30",53.8853,54.6142,52.2336,52.6396,507500.0],["2022-03-31",52.2244,53.184,51.7723,51.8092,1474400.0],["2022-04-01",52.4459,53.3501,51.9384,52.409,463800.0],["2022-04-04",51.3479,52.695,49.7239,51.5139,652100.0],["2022-04-05",51.6708,52.4089,50.176,50.6466,796500.0],["2022-04-06",50.1483,50.1483,48.1922,48.5429,878900.0],["2022-04-07",48.4045,48.6905,46.4114,47.8232,787000.0],["2022-04-08",47.5095,49.3179,47.2419,48.6259,472700.0],["2022-04-11",48.3399,50.4528,48.1184,48.8104,520000.0],["2022-04-12",49.2349,50.7573,48.792,49.1611,550200.0],["2022-04-13",48.2568,50.7942,48.2568,50.6281,521800.0],["2022-04-14",50.8219,51.9291,50.5359,50.8404,502500.0],["2022-04-18",50.7204,52.6304,50.4436,52.5935,556700.0],["2022-04-19",52.8149,54.9094,52.4551,54.5127,806700.0],["2022-04-20",54.8818,56.0905,54.2174,54.6511,522000.0],["2022-04-21",55.3616,55.7399,53.4423,53.7561,275100.0],["2022-04-22",53.2209,53.507,51.1818,51.2648,369300.0],["2022-04-25",50.7942,52.3259,49.6685,52.1875,617600.0],["2022-04-26",51.5508,52.086,49.9454,50.1391,567400.0],["2022-04-27",49.8254,51.0526,49.2533,49.484,493800.0],["2022-04-28",50.7573,53.7468,50.0653,52.4366,809200.0],["2022-04-29",51.5047,53.0917,50.3698,50.5636,678100.0],["2022-05-02",51.3202,51.7538,49.5486,50.8773,590500.0],["2022-05-03",50.8496,51.7169,50.2591,51.2187,766100.0],["2022-05-04",51.3017,53.1287,50.2683,53.0179,672600.0],["2022-05-05",52.1506,53.0364,50.0192,50.7758,749200.0],["2022-05-06",50.5082,50.8957,49.1057,49.8162,494100.0],["2022-05-09",48.9858,49.5486,47.3249,47.9431,600000.0],["2022-05-10",48.4414,48.6813,45.6272,46.6421,787300.0],["2022-05-11",46.1715,47.897,44.9351,45.2027,1901900.0],["2022-05-12",44.4892,45.5826,43.1548,44.6931,3757500.0],["2022-05-13",45.4066,48.5294,45.4066,47.2692,1312600.0],["2022-05-16",46.7873,47.3433,45.1935,46.1479,818800.0],["2022-05-17",47.7047,48.029,46.7224,47.853,1328400.0],["2022-05-18",47.3248,47.8437,44.971,45.1935,415800.0],["2022-05-19",44.4984,45.49,44.1185,44.4428,632300.0],["2022-05-20",44.7116,45.1378,42.9139,44.6374,479800.0],["2022-05-23",45.249,47.056,44.3594,46.2313,645000.0],["2022-05-24",45.7494,46.2684,43.7015,44.7764,525700.0],["2022-05-25",44.2946,47.4823,44.2668,47.0097,856500.0],["2022-05-26",47.751,48.6684,47.751,48.3534,1216200.0],["2022-05-27",48.7333,50.6515,48.7333,50.6052,567900.0],["2022-05-31",49.9936,51.5411,49.6322,51.0592,694700.0],["2022-06-01",51.328,51.5782,49.3171,50.5588,681200.0],["2022-06-02",50.8924,51.6801,50.2716,51.5318,561100.0],["2022-06-03",50.8091,51.189,50.1141,50.3087,523300.0],["2022-06-06",51.4021,51.7728,50.6978,51.0778,473700.0],["2022-06-07",50.4847,51.6708,50.4754,51.5689,428200.0],["2022-06-08",51.0222,51.2538,49.8268,50.2808,494000.0],["2022-06-09",50.0677,50.0677,48.27,48.3348,459800.0],["2022-06-10",46.1757,47.5564,43.6181,43.6181,525100.0],["2022-06-13",42.0242,42.4783,40.0226,40.4489,879300.0],["2022-06-14",40.3285,40.7733,39.4667,40.4675,1220900.0],["2022-06-15",41.3571,42.7934,41.1254,42.2374,745200.0],["2022-06-16",40.9308,40.9308,38.8551,39.5408,1192800.0],["2022-06-17",39.4667,41.6814,39.0589,40.8381,2831300.0],["2022-06-21",42.2281,42.4598,40.1061,40.1339,807500.0],["2022-06-22",39.1794,40.1339,38.5956,38.7439,849000.0],["2022-06-23",38.8458,39.2165,37.0944,37.4743,1178300.0],["2022-06-24",37.6689,39.6149,35.8434,36.6403,8573400.0],["2022-06-27",36.8164,38.7346,36.7145,37.5948,2206600.0],["2022-06-28",38.0489,39.1887,36.5291,36.6403,1037700.0],["2022-06-29",36.3253,36.7701,34.3237,35.3245,1134000.0],["2022-06-30",34.6109,34.8148,33.6194,34.3422,1193800.0],["2022-07-01",34.2866,34.9816,33.1653,34.2588,885600.0],["2022-07-05",32.8039,34.2588,32.0163,34.2495,1414800.0],["2022-07-06",33.953,34.6758,32.9615,34.1847,1337100.0],["2022-07-07",34.8797,35.3245,34.5275,35.1577,829700.0],["2022-07-08",35.2689,35.9361,34.3515,35.5932,726700.0],["2022-07-11",34.8426,35.9268,34.1569,35.8805,1196500.0],["2022-07-12",35.4635,38.1415,35.3986,37.6133,1041700.0],["2022-07-13",36.7423,37.3075,36.0843,37.2149,1083400.0],["2022-07-14",36.0936,36.5384,35.4913,36.1399,790000.0],["2022-07-15",36.9369,37.7523,36.0751,37.4373,551200.0],["2022-07-18",38.4844,39.4759,38.2342,38.5493,752100.0],["2022-07-19",38.9385,41.1902,38.8736,41.1254,860100.0],["2022-07-20",41.181,42.3949,41.1532,42.3023,1014500.0],["2022-07-21",41.2273,42.1355,40.8103,42.0706,655600.0],["2022-07-22",42.1077,42.3579,40.3933,40.9123,444900.0],["2022-07-25",41.0976,41.598,40.0968,40.6991,442500.0],["2022-07-26",40.2821,40.5231,38.6141,38.6327,723500.0],["2022-07-27",38.9477,39.6149,37.8913,39.3925,660100.0],["2022-07-28",39.0682,40.5045,35.6673,37.3261,1208500.0],["2022-07-29",36.8905,37.1871,35.6766,36.7052,1332300.0],["2022-08-01",36.5199,37.1685,35.6859,36.4735,735800.0],["2022-08-02",35.9731,36.4365,35.3152,35.4635,914300.0],["2022-08-03",36.0843,37.2983,35.5839,36.9183,718000.0],["2022-08-04",36.733,37.3446,35.8897,36.4735,572900.0],["2022-08-05",35.9268,36.4457,35.5283,35.5561,584000.0],["2022-08-08",35.7415,37.2797,35.621,36.0473,599600.0],["2022-08-09",35.8249,35.8249,34.7036,35.2874,1424400.0],["2022-08-10",36.8813,40.8196,36.3067,40.6899,918600.0],["2022-08-11",41.5465,42.4962,40.9785,41.0251,806600.0],["2022-08-12",41.3044,41.3137,40.336,41.174,755200.0],["2022-08-15",40.6061,41.4627,39.8612,41.4348,715500.0],["2022-08-16",41.6303,42.5335,41.1554,41.6117,676300.0],["2022-08-17",40.485,41.3696,39.7867,41.0995,667600.0],["2022-08-18",41.0716,41.6117,40.6526,41.593,399000.0],["2022-08-19",41.0716,41.0716,39.7401,39.7774,445000.0],["2022-08-22",38.6693,39.1814,37.6637,37.7848,367300.0],["2022-08-23",37.7475,38.6042,37.4496,37.8965,563200.0],["2022-08-24",37.822,38.3155,37.5241,37.9431,349800.0],["2022-08-25",38.4924,38.8556,38.1945,38.688,347900.0],["2022-08-26",38.4738,38.8742,36.416,36.4253,431900.0],["2022-08-29",35.9318,36.146,35.2428,35.8667,492400.0],["2022-08-30",36.3508,36.5371,35.6059,35.9877,384100.0],["2022-08-31",36.3322,36.3322,35.3266,35.7829,658900.0],["2022-09-01",35.3639,35.7177,34.3583,35.6432,973500.0],["2022-09-02",35.9132,36.444,35.0566,35.429,751400.0],["2022-09-06",35.4849,35.4849,33.6413,33.9392,917400.0],["2022-09-07",33.6134,34.2279,33.4178,34.172,830500.0],["2022-09-08",33.6972,35.3452,33.334,35.2614,582700.0],["2022-09-09",35.727,37.2168,35.727,37.0957,707800.0],["2022-09-12",37.4682,38.0734,36.6116,36.8443,641500.0],["2022-09-13",35.3266,35.4942,34.051,34.1534,630000.0],["2022-09-14",34.0882,34.2745,33.0547,33.5109,611900.0],["2022-09-15",33.4178,35.5594,33.4178,34.6841,975100.0],["2022-09-16",34.1255,34.9076,33.6227,34.8983,1382200.0],["2022-09-19",34.1907,35.1869,34.172,34.6003,672100.0],["2022-09-20",34.1348,34.2465,33.1944,33.6134,646400.0],["2022-09-21",33.9392,34.3303,32.496,32.5053,471000.0],["2022-09-22",32.3377,32.6357,30.9876,31.1366,572800.0],["2022-09-23",30.5034,30.9224,29.5909,30.8852,742800.0],["2022-09-26",30.5686,31.1925,29.9354,30.0937,811100.0],["2022-09-27",30.6152,30.9131,28.9764,29.6561,769500.0],["2022-09-28",29.9448,30.4569,29.6096,30.3079,841500.0],["2022-09-29",29.7027,30.2706,28.7715,29.8889,777600.0],["2022-09-30",29.9913,30.1217,29.1347,29.2837,956800.0],["2022-10-03",29.8144,30.3824,28.4457,29.9354,1010600.0],["2022-10-04",30.5872,31.509,30.4941,31.3601,1062000.0],["2022-10-05",30.1124,30.7083,29.8051,30.5034,704200.0],["2022-10-06",29.9913,30.401,29.1905,29.3768,612800.0],["2022-10-07",28.9205,29.1161,28.2036,28.6505,974400.0],["2022-10-10",28.6598,29.1254,27.8684,27.9801,661400.0],["2022-10-11",28.1011,28.6691,27.5518,27.8591,793700.0],["2022-10-12",27.8963,28.9298,27.2724,28.5388,767900.0],["2022-10-13",27.8218,30.4755,27.3562,30.0937,937400.0],["2022-10-14",30.2334,30.8572,28.8833,29.1812,745700.0],["2022-10-17",30.252,30.5779,29.6002,29.8889,716300.0],["2022-10-18",30.8479,31.1925,29.6934,29.8516,922500.0],["2022-10-19",29.3023,29.3582,27.3656,27.7753,673700.0],["2022-10-20",27.9335,29.0416,27.4773,27.5797,664100.0],["2022-10-21",27.4494,28.1663,26.8628,27.9708,668000.0],["2022-10-24",28.1291,28.6784,27.4494,28.3805,836700.0],["2022-10-25",28.4084,30.6896,28.1011,30.3917,1188300.0],["2022-10-26",30.6617,31.2204,29.982,30.3638,949100.0],["2022-10-27",31.1459,32.7102,30.4941,32.1515,1162900.0],["2022-10-28",32.7102,34.9076,32.4122,34.4607,2850200.0],["2022-10-31",33.902,34.5538,33.3247,33.6227,2109700.0],["2022-11-01",34.2745,34.9076,33.753,34.1813,10875500.0],["2022-11-02",33.8275,34.5817,32.8592,32.9988,1552100.0],["2022-11-03",32.3191,32.524,31.4252,31.8256,722900.0],["2022-11-04",32.4402,33.4737,32.2912,32.6171,605300.0],["2022-11-07",33.0547,34.3955,32.3657,34.3024,811300.0],["2022-11-08",34.3489,35.0659,34.0324,34.7866,701300.0],["2022-11-09",34.1068,34.6376,33.4737,34.2,891600.0],["2022-11-10",35.998,38.5639,35.998,37.8616,1155900.0],["2022-11-11",38.002,40.4931,37.8616,40.2496,996800.0],["2022-11-14",39.4817,40.0061,38.1238,38.1238,760600.0],["2022-11-15",38.7512,38.9479,36.8783,37.0094,651300.0],["2022-11-16",36.7097,37.2435,35.0428,35.305,601200.0],["2022-11-17",34.1812,34.6776,33.6755,34.6588,519400.0],["2022-11-18",35.2956,35.5017,33.9752,35.4174,514100.0],["2022-11-21",35.1926,35.689,34.6682,35.408,497800.0],["2022-11-22",35.8481,36.5973,35.6702,36.5973,488600.0],["2022-11-23",36.3164,37.3652,35.8762,37.1124,435400.0],["2022-11-25",37.2341,37.2341,36.8595,37.0468,146900.0],["2022-11-28",36.485,36.9157,35.2863,35.6796,446500.0],["2022-11-29",35.9043,37.8147,35.9043,37.6743,688000.0],["2022-11-30",37.7024,38.4609,36.1853,38.4235,862600.0],["2022-12-01",38.3673,38.7419,37.4683,37.8241,572100.0],["2022-12-02",37.4589,38.4796,37.2154,37.2529,445100.0],["2022-12-05",36.7003,36.9157,35.9418,36.3632,272000.0],["2022-12-06",36.3351,36.7284,35.0802,35.8669,394900.0],["2022-12-07",35.5485,36.0448,35.1177,35.5953,337600.0],["2022-12-08",35.8482,35.9793,34.8555,35.1926,410400.0],["2022-12-09",34.7806,36.2602,34.612,35.7639,380300.0],["2022-12-12",35.5766,36.1666,35.4736,35.8575,581000.0],["2022-12-13",37.4964,38.0582,35.8856,36.6254,607300.0],["2022-12-14",36.3258,38.105,36.3258,37.3371,1299000.0],["2022-12-15",36.3351,37.2435,35.5859,36.9813,1468200.0],["2022-12-16",36.485,36.8408,34.3592,35.4548,1372100.0],["2022-12-19",35.5672,35.6609,34.509,34.8836,852400.0],["2022-12-20",34.5746,34.9585,33.7505,33.7879,877400.0],["2022-12-21",34.2936,35.3237,34.2187,35.099,626100.0],["2022-12-22",34.3779,34.6495,33.3852,34.6307,595700.0],["2022-12-23",34.5277,35.0896,33.9752,34.9211,421300.0],["2022-12-27",34.818,35.4923,34.0969,34.5652,486600.0],["2022-12-28",34.7431,34.8836,33.3384,33.3571,503600.0],["2022-12-29",33.5163,35.0334,33.4601,34.9491,444200.0],["2022-12-30",34.3779,35.4174,34.2562,35.2675,447500.0],["2023-01-03",35.6515,36.4475,35.1833,35.5297,664700.0],["2023-01-04",36.4288,38.3485,36.4288,37.5619,879500.0],["2023-01-05",37.796,38.2923,37.1311,37.796,729400.0],["2023-01-06",37.9271,38.7419,36.7472,38.4984,804600.0],["2023-01-09",38.9853,38.9853,36.8127,36.8502,689500.0],["2023-01-10",36.4756,36.5131,34.9866,36.2883,962000.0],["2023-01-11",36.2415,36.8502,35.9886,36.6067,1047300.0],["2023-01-12",36.7378,37.796,36.0635,37.1686,1724800.0],["2023-01-13",36.3539,36.7378,35.4829,35.9043,605900.0],["2023-01-17",35.8669,36.4288,35.3799,36.0542,949600.0],["2023-01-18",36.0635,36.2977,34.8368,34.9398,766800.0],["2023-01-19",33.8722,34.4715,32.3832,33.8909,1211300.0],["2023-01-20",34.3311,36.4194,33.8067,36.41,1521600.0],["2023-01-23",36.6348,38.4141,36.2321,37.7586,1490200.0],["2023-01-24",37.4308,39.3318,37.384,38.0863,888500.0],["2023-01-25",37.6462,40.184,37.4308,40.0061,1933200.0],["2023-01-26",40.1653,40.7272,36.0261,37.6743,2013700.0],["2023-01-27",37.4963,38.5639,36.5318,37.9459,1430900.0],["2023-01-30",36.9719,37.9365,36.7565,36.897,1247000.0],["2023-01-31",36.5973,38.4796,36.3913,38.4235,922300.0],["2023-02-01",33.9471,36.2508,32.711,35.6515,3398000.0],["2023-02-02",35.7732,41.2329,35.7732,41.1486,2160100.0],["2023-02-03",40.4743,41.6917,39.9124,40.0716,1126700.0],["2023-02-06",39.3225,39.3225,37.6836,38.0582,830300.0],["2023-02-07",38.0863,39.2756,37.8709,39.0415,728800.0],["2023-02-08",39.0322,39.4255,38.5452,39.0696,573500.0],["2023-02-09",39.6249,39.6438,38.4861,38.5425,546200.0],["2023-02-10",38.3919,38.6743,37.7519,38.2884,426600.0],["2023-02-13",37.9025,39.1543,37.5449,39.1355,468000.0],["2023-02-14",39.0414,39.3426,37.9025,38.7684,706000.0],["2023-02-15",38.119,39.352,38.119,39.3332,640100.0],["2023-02-16",38.7496,39.4085,38.1284,38.6649,554600.0],["2023-02-17",38.4296,38.7308,37.526,38.1378,634400.0],["2023-02-21",37.3754,38.4955,36.6601,36.6695,631900.0],["2023-02-22",37.366,38.1472,36.6413,37.8649,723100.0],["2023-02-23",38.6367,39.0508,36.6036,37.9496,566700.0],["2023-02-24",37.799,37.799,36.5095,37.3096,589400.0],["2023-02-27",37.8084,38.7684,37.3096,38.5708,716500.0],["2023-02-28",38.5802,39.1449,38.5614,38.6555,513100.0],["2023-03-01",38.4672,39.1261,38.3072,38.5237,461800.0],["2023-03-02",37.8461,38.4861,37.3096,37.9308,697800.0],["2023-03-03",38.6461,38.7873,37.9025,38.2319,768500.0],["2023-03-06",38.119,38.5802,35.6907,36.133,832000.0],["2023-03-07",35.9919,36.3778,35.126,35.333,616300.0],["2023-03-08",35.3424,35.9166,34.8059,35.3612,421700.0],["2023-03-09",35.2765,35.6718,33.2718,33.3376,685800.0],["2023-03-10",33.0929,33.5541,31.8223,32.8576,1050000.0],["2023-03-13",31.5682,31.6717,29.8081,30.0717,1551700.0],["2023-03-14",32.1423,33.0365,30.7776,31.0317,1402100.0],["2023-03-15",29.2246,29.7611,28.1798,29.1963,1156800.0],["2023-03-16",28.7257,30.1752,27.5022,29.6105,856300.0],["2023-03-17",28.3775,28.8951,27.4174,27.6527,1759000.0],["2023-03-20",28.1045,29.0928,27.2104,27.3986,949600.0],["2023-03-21",28.8198,29.441,28.2834,28.4528,1122800.0],["2023-03-22",28.5469,28.8387,27.6716,27.6998,840700.0],["2023-03-23",27.7845,28.0575,26.0997,26.2974,884600.0],["2023-03-24",25.5915,26.2315,25.0927,26.128,1081300.0],["2023-03-27",26.928,27.3704,26.5609,27.201,683200.0],["2023-03-28",27.248,27.4927,26.5986,26.8433,453800.0],["2023-03-29",27.3892,27.7845,27.1916,27.6622,372800.0],["2023-03-30",28.0481,28.1987,27.3516,27.8222,536200.0],["2023-03-31",28.0104,28.5657,27.6057,28.5375,807000.0],["2023-04-03",28.7069,29.1399,28.2175,28.4998,759000.0],["2023-04-04",28.8669,28.8669,27.2574,27.9163,1095300.0],["2023-04-05",27.201,27.5116,26.7868,27.2198,625600.0],["2023-04-06",27.1445,27.1445,24.6691,25.4127,1768300.0],["2023-04-10",25.375,26.7115,25.2621,25.9115,970000.0],["2023-04-11",25.8456,26.6362,25.5444,26.4856,1130700.0],["2023-04-12",26.9374,26.9751,25.5068,25.6762,652100.0],["2023-04-13",25.7139,26.288,25.3185,26.0339,445000.0],["2023-04-14",26.3539,26.9751,25.6291,26.0809,468100.0],["2023-04-17",26.1562,26.3351,25.6291,26.2127,679000.0],["2023-04-18",26.1939,26.288,25.5915,26.0621,412400.0],["2023-04-19",25.9397,26.8621,25.7797,26.7209,551500.0],["2023-04-20",26.3256,26.5609,25.8833,26.5609,647800.0],["2023-04-21",26.7586,26.7586,26.0715,26.5233,641100.0],["2023-04-24",26.5139,26.7586,26.0997,26.3633,484200.0],["2023-04-25",25.9115,25.968,25.3562,25.4221,427200.0],["2023-04-26",25.3656,26.0809,24.9232,25.1868,831600.0],["2023-04-27",25.4033,25.8927,24.1985,25.695,1100700.0],["2023-04-28",25.7421,27.521,25.5821,25.9774,1269200.0],["2023-05-01",25.8927,26.2598,25.1774,25.2715,863300.0],["2023-05-02",24.9515,25.1491,22.8243,23.4267,921900.0],["2023-05-03",23.3514,24.1891,23.2291,23.3514,733600.0],["2023-05-04",22.9185,23.0973,21.8267,22.3067,1063700.0],["2023-05-05",22.9938,23.6903,22.9561,23.4738,672600.0],["2023-05-08",23.662,23.9538,23.4079,23.662,759200.0],["2023-05-09",24.0103,24.9609,23.7091,24.6879,750700.0],["2023-05-10",25.1868,25.2903,24.0856,24.4997,560500.0],["2023-05-11",24.215,25.0311,24.1107,25.0121,526500.0],["2023-05-12",25.496,25.5909,24.8697,25.3347,576600.0],["2023-05-15",25.5624,26.9478,25.5624,26.293,1262300.0],["2023-05-16",26.0463,26.8244,25.9989,26.312,626900.0],["2023-05-17",27.0237,28.6747,27.0142,28.3141,744700.0],["2023-05-18",28.3141,29.225,28.1244,28.9594,455300.0],["2023-05-19",29.2535,29.7944,28.1813,28.5039,513900.0],["2023-05-22",29.1302,29.3484,28.7221,28.9309,538700.0],["2023-05-23",29.0448,29.7564,28.7696,28.836,407200.0],["2023-05-24",28.3995,28.5039,27.7069,28.0105,412800.0],["2023-05-25",27.8777,28.2477,27.3273,27.6404,394200.0],["2023-05-26",27.7828,28.3995,27.3937,28.1908,539000.0],["2023-05-30",28.2857,28.5988,27.4412,27.8397,476600.0],["2023-05-31",27.3558,27.9346,26.312,26.739,1714600.0],["2023-06-01",26.9478,27.6784,26.739,27.2609,895800.0],["2023-06-02",28.039,29.4623,27.8871,29.3104,704100.0],["2023-06-05",29.1966,29.282,27.8871,28.6178,444100.0],["2023-06-06",28.3521,30.2024,28.0105,29.8892,523000.0],["2023-06-07",30.3637,31.2366,30.3162,31.0374,390800.0],["2023-06-08",29.1776,29.5002,27.7448,29.1681,4588000.0],["2023-06-09",29.3009,29.3294,28.4659,28.7032,3976600.0],["2023-06-12",28.447,29.225,28.2003,29.0732,1681600.0],["2023-06-13",28.9404,30.3637,28.7506,30.2498,1230300.0],["2023-06-14",30.2498,30.4586,28.6462,29.1396,1100000.0],["2023-06-15",28.798,29.5287,28.3521,29.3674,969900.0],["2023-06-16",29.7184,29.7849,28.7506,29.1681,1412600.0],["2023-06-20",28.9404,29.1681,28.0484,28.6652,1612400.0],["2023-06-21",28.6937,28.8834,28.1623,28.5988,835300.0],["2023-06-22",28.3995,28.6747,27.6784,28.1813,982600.0],["2023-06-23",27.6309,28.2287,27.2988,27.9441,820100.0],["2023-06-26",27.9441,28.6367,27.9441,28.1433,693300.0],["2023-06-27",28.1528,29.0068,27.7828,28.7411,670300.0],["2023-06-28",28.4375,28.5324,27.9156,28.409,695300.0],["2023-06-29",28.4849,29.3484,28.4849,29.2915,579700.0],["2023-06-30",29.8418,30.2214,29.1207,29.7849,1320600.0],["2023-07-03",29.8323,30.6009,29.8323,30.1834,564500.0],["2023-07-05",29.8987,30.5724,29.5192,30.0316,1695800.0],["2023-07-06",29.5666,29.9177,28.874,29.5761,1988600.0],["2023-07-07",29.8323,30.2403,29.5287,29.8513,1546700.0],["2023-07-10",30.06,31.6731,29.9462,31.5403,2126600.0],["2023-07-11",31.7395,32.5081,31.4359,32.4037,995000.0],["2023-07-12",33.3241,33.4854,32.8023,32.992,685200.0],["2023-07-13",33.3906,34.3394,33.0585,34.3204,1057200.0],["2023-07-14",34.4153,34.4248,32.641,33.0679,619600.0],["2023-07-17",32.7358,33.6278,32.4891,33.2957,452500.0],["2023-07-18",33.6088,34.9657,33.5898,34.9562,1419800.0],["2023-07-19",35.2503,35.7058,34.6905,35.4781,778200.0],["2023-07-20",35.1175,35.1744,34.3204,34.8992,871100.0],["2023-07-21",35.07,35.1365,34.1117,34.662,735300.0],["2023-07-24",34.8518,35.554,34.7095,35.3927,490900.0],["2023-07-25",35.5065,35.6489,34.8898,34.9846,928500.0],["2023-07-26",34.6905,35.5635,34.5102,34.5292,1066900.0],["2023-07-27",36.8634,37.8502,35.497,37.3853,1710500.0],["2023-07-28",38.2867,38.9699,37.5466,38.6662,867300.0],["2023-07-31",39.0458,39.7479,38.429,39.4443,1102100.0],["2023-08-01",39.3304,39.3304,38.2962,38.4765,950900.0],["2023-08-02",38.3531,38.4385,37.4043,37.6889,868700.0],["2023-08-03",37.7269,38.2867,37.2335,37.9736,587000.0],["2023-08-04",37.7269,38.7801,37.1101,38.467,630000.0],["2023-08-07",38.7896,39.5013,38.6473,39.0743,624700.0],["2023-08-08",38.2487,38.9319,37.7838,38.9035,530100.0],["2023-08-09",38.7801,38.7801,37.9641,38.5998,730800.0],["2023-08-10",38.9909,39.4868,38.4472,38.8383,624000.0],["2023-08-11",38.6284,38.7334,38.1706,38.4377,316800.0],["2023-08-14",38.0371,38.0371,37.2264,37.522,524000.0],["2023-08-15",37.1214,37.3313,36.139,36.4538,505500.0],["2023-08-16",36.3012,36.6159,35.5668,35.5858,690300.0],["2023-08-17",35.7671,36.1104,35.4332,35.7003,684800.0],["2023-08-18",35.1376,36.0914,35.1376,35.7957,435100.0],["2023-08-21",35.8052,35.9101,35.3379,35.7098,377700.0],["2023-08-22",36.1486,36.1486,34.8133,34.8228,766500.0],["2023-08-23",34.8991,35.4332,34.3364,35.2043,357300.0],["2023-08-24",35.1853,35.872,35.1853,35.5382,496400.0],["2023-08-25",35.4905,35.9388,35.1662,35.2997,509300.0],["2023-08-28",35.6526,36.1486,35.4332,35.4714,327700.0],["2023-08-29",35.5668,36.1963,35.3283,35.9388,403000.0],["2023-08-30",35.8434,36.2153,35.7098,35.8052,388300.0],["2023-08-31",36.0055,36.1677,35.5095,35.8434,499400.0],["2023-09-01",36.3393,37.0547,36.244,36.9402,400900.0],["2023-09-05",35.7671,36.0151,35.1662,35.3569,810100.0],["2023-09-06",35.3569,35.7098,34.7847,35.7003,599900.0],["2023-09-07",35.3665,35.6812,34.1742,34.5558,608600.0],["2023-09-08",34.6702,34.6702,33.9549,34.2887,449400.0],["2023-09-11",34.5939,34.7942,34.2315,34.2792,438500.0],["2023-09-12",34.2505,34.8705,34.0216,34.117,668400.0],["2023-09-13",34.3936,34.3936,33.1918,33.3254,599200.0],["2023-09-14",33.8309,34.2315,33.3158,33.602,544700.0],["2023-09-15",33.3254,33.9263,33.0869,33.3731,1102500.0],["2023-09-18",33.0488,33.2872,32.8103,32.8389,320900.0],["2023-09-19",32.9439,33.6878,32.6291,33.4684,531200.0],["2023-09-20",33.8404,34.4604,33.0679,33.1155,479700.0],["2023-09-21",32.7531,33.354,32.6673,32.7817,374500.0],["2023-09-22",32.7531,32.9916,32.4288,32.6577,277400.0],["2023-09-25",32.5242,32.8199,32.1713,32.734,358800.0],["2023-09-26",32.3334,32.8008,32.0568,32.2667,438900.0],["2023-09-27",32.5051,32.5814,31.8756,32.1522,298100.0],["2023-09-28",32.5147,33.2491,32.4002,32.7531,482900.0],["2023-09-29",32.8485,33.1155,32.5051,32.6196,336200.0],["2023-10-02",31.0458,32.1522,30.8074,31.971,1102000.0],["2023-10-03",31.0172,31.4369,29.9013,29.9108,1048300.0],["2023-10-04",30.1111,30.4259,29.2908,29.8917,551500.0],["2023-10-05",29.1573,29.4053,28.1654,28.2131,870400.0],["2023-10-06",27.8888,29.5674,27.8506,29.2336,609100.0],["2023-10-09",28.7758,30.0253,28.7758,29.5007,367500.0],["2023-10-10",29.7677,30.6071,29.4148,30.1969,603900.0],["2023-10-11",29.7773,30.9123,29.7773,30.7978,461500.0],["2023-10-12",30.8169,30.8169,29.9585,30.5117,405400.0],["2023-10-13",30.7597,30.836,28.585,29.0619,768400.0],["2023-10-16",29.453,29.6533,28.9761,29.205,441900.0],["2023-10-17",28.8616,30.1302,28.709,29.949,579600.0],["2023-10-18",29.3767,29.6247,28.8903,28.9952,364400.0],["2023-10-19",28.6232,29.0238,27.9174,28.0605,504100.0],["2023-10-20",27.946,28.2035,27.307,27.326,477500.0],["2023-10-23",27.1353,27.8792,27.0113,27.307,573700.0],["2023-10-24",27.9079,28.1177,27.0781,27.1067,343400.0],["2023-10-25",26.8491,27.0494,26.4104,26.5344,744200.0],["2023-10-26",27.0876,28.1749,26.0003,26.191,1242000.0],["2023-10-27",25.8477,26.2196,25.2277,25.5329,705600.0],["2023-10-30",25.9907,26.2769,25.4089,25.8858,398500.0],["2023-10-31",26.1052,26.2387,25.676,25.7809,526700.0],["2023-11-01",25.5997,26.0003,24.8748,25.4757,997100.0],["2023-11-02",25.9717,27.5263,25.9621,27.5168,816200.0],["2023-11-03",28.3561,29.1192,27.8029,27.8792,751100.0],["2023-11-06",27.7743,28.1654,27.4214,28.0509,665800.0],["2023-11-07",27.7171,28.0986,27.2116,27.3547,520800.0],["2023-11-08",27.3547,27.6217,26.7442,26.8682,539000.0],["2023-11-09",27.1734,27.1734,25.9049,26.0957,563300.0],["2023-11-10",26.2783,26.5858,25.8938,26.5282,638600.0],["2023-11-13",26.2014,26.4993,25.74,25.7689,329600.0],["2023-11-14",26.9799,27.8258,26.3071,26.3744,792000.0],["2023-11-15",25.9034,27.1529,25.9034,27.1049,1125800.0],["2023-11-16",26.9992,26.9992,25.2498,25.3171,860600.0],["2023-11-17",25.6631,26.4225,25.6151,26.4032,700300.0],["2023-11-20",26.3263,26.5858,26.0476,26.3744,451900.0],["2023-11-21",26.0668,26.0668,25.6727,25.7496,443800.0],["2023-11-22",25.8554,26.3456,25.7881,26.0764,386400.0],["2023-11-24",26.2494,26.2591,25.7977,26.1629,141500.0],["2023-11-27",26.0476,26.4801,25.567,25.7785,475300.0],["2023-11-28",25.6824,26.6243,25.5478,26.5955,494000.0],["2023-11-29",26.8165,27.3452,26.4417,26.5186,546400.0],["2023-11-30",26.7012,27.1241,26.384,27.0088,599100.0],["2023-12-01",26.8646,28.662,26.7492,28.1141,652400.0],["2023-12-04",27.7104,28.7581,27.6431,28.1718,781600.0],["2023-12-05",27.9892,28.1718,27.3644,28.1333,619300.0],["2023-12-06",28.5755,29.3828,28.0372,28.1718,580600.0],["2023-12-07",28.3928,29.7769,28.3256,29.7192,1145700.0],["2023-12-08",29.3348,29.9788,29.2002,29.4982,579300.0],["2023-12-11",29.4405,30.2479,29.0945,30.0653,647700.0],["2023-12-12",29.9595,30.815,29.7577,30.469,711700.0],["2023-12-13",29.4309,32.1702,28.9695,31.7954,1636800.0],["2023-12-14",32.6604,33.8042,32.3336,32.6796,1137100.0],["2023-12-15",32.7565,32.843,31.7281,32.0933,1466100.0],["2023-12-18",31.7473,32.5355,31.5647,31.6896,824000.0],["2023-12-19",32.0453,32.795,31.7762,32.5355,806000.0],["2023-12-20",32.5162,32.7661,31.2571,31.2667,742700.0],["2023-12-21",31.68,32.8911,31.68,32.843,757400.0],["2023-12-22",32.7469,33.2371,32.1702,32.5162,679400.0],["2023-12-26",32.449,32.5931,32.1798,32.4105,480000.0],["2023-12-27",32.4297,32.5739,32.0645,32.2183,453300.0],["2023-12-28",32.1318,32.4009,31.9107,32.2952,480600.0],["2023-12-29",32.2663,32.4874,31.6127,31.6608,501600.0],["2024-01-02",31.1514,32.4201,31.0937,31.7089,679300.0],["2024-01-03",30.7573,31.3821,30.1902,30.6324,710900.0],["2024-01-04",30.8726,30.8726,30.1518,30.2959,413200.0],["2024-01-05",29.8058,31.507,29.8058,31.2475,450300.0],["2024-01-08",31.2859,32.2856,31.0553,32.2663,570000.0],["2024-01-09",31.1033,31.7185,30.7765,31.5551,1496300.0],["2024-01-10",30.9688,31.5359,30.9688,31.2379,460100.0],["2024-01-11",31.2091,31.4974,30.7669,31.459,889900.0],["2024-01-12",31.8627,31.9684,30.171,30.1998,480600.0],["2024-01-16",29.8923,30.1229,29.4886,29.8826,674100.0],["2024-01-17",29.1233,29.479,28.7581,28.9407,799500.0],["2024-01-18",28.71,28.7581,27.8834,28.2967,1056800.0],["2024-01-19",28.4601,29.1714,27.9892,29.0368,763900.0],["2024-01-22",29.3156,30.1806,29.3156,29.8154,747200.0],["2024-01-23",30.1806,30.4401,29.5174,29.5559,533600.0],["2024-01-24",29.9692,30.4017,28.9888,29.3156,1090400.0],["2024-01-25",27.7585,31.7377,26.9126,31.3628,1952500.0],["2024-01-26",31.853,34.6693,31.8242,34.0926,2313600.0],["2024-01-29",34.0926,34.8327,33.6504,34.823,1264600.0],["2024-01-30",34.9288,35.3132,34.6308,35.2556,808900.0],["2024-01-31",35.0249,36.1879,34.6308,34.8615,914900.0],["2024-02-01",35.2844,35.7746,33.6216,34.9192,557900.0],["2024-02-02",34.5059,34.6116,33.9292,34.1214,514700.0],["2024-02-05",33.5159,33.5447,32.67,32.9872,633200.0],["2024-02-06",32.8719,33.4486,32.6508,32.9488,403900.0],["2024-02-07",32.9968,33.314,32.3144,33.2852,440100.0],["2024-02-08",33.0821,34.2329,32.5889,34.1555,431200.0],["2024-02-09",34.1458,34.4843,33.4592,34.2909,494100.0],["2024-02-12",34.523,36.4377,34.4553,36.1379,647000.0],["2024-02-13",34.9871,35.8962,34.6003,35.403,888000.0],["2024-02-14",35.9445,36.341,34.9775,36.0799,490800.0],["2024-02-15",36.1186,36.8052,35.8865,36.3313,640200.0],["2024-02-16",36.1282,36.6601,35.548,35.9735,513300.0],["2024-02-20",35.5577,37.0373,35.2192,36.486,652800.0],["2024-02-21",37.2887,37.4337,35.1515,35.403,914900.0],["2024-02-22",35.432,35.7801,35.1515,35.49,581100.0],["2024-02-23",35.6254,35.9735,35.2869,35.5674,413400.0],["2024-02-26",35.3256,35.8575,35.1999,35.5287,581600.0],["2024-02-27",35.9155,36.4667,35.6641,35.9929,604500.0],["2024-02-28",35.461,36.5344,35.461,36.2056,490000.0],["2024-02-29",36.7375,37.366,36.4474,37.0179,771200.0],["2024-03-01",37.0953,37.308,36.6891,37.0179,832000.0],["2024-03-04",36.9792,37.3274,36.0025,36.1669,592700.0],["2024-03-05",35.8091,37.5304,35.6834,36.5634,1224900.0],["2024-03-06",36.8148,37.1436,35.9832,36.3217,536300.0],["2024-03-07",36.4764,36.8535,35.9542,36.2056,577900.0],["2024-03-08",36.6118,37.8979,36.4087,37.6368,2080800.0],["2024-03-11",37.134,37.5111,35.1419,35.2966,1062000.0],["2024-03-12",35.3546,35.6834,34.6874,35.4707,984000.0],["2024-03-13",35.2869,37.221,35.2869,37.1533,1488000.0],["2024-03-14",37.1726,37.4531,35.8575,36.3603,959400.0],["2024-03-15",35.7801,36.7181,35.548,35.9638,1187600.0],["2024-03-18",35.7898,37.1823,35.5964,37.1049,793800.0],["2024-03-19",37.1823,38.188,37.1049,37.8399,692600.0],["2024-03-20",37.7238,39.1164,37.3177,38.8359,971800.0],["2024-03-21",39.2614,39.5129,36.457,37.221,1109400.0],["2024-03-22",36.9696,37.0179,34.3779,34.4166,1047500.0],["2024-03-25",34.4263,35.0258,33.8557,34.523,458300.0],["2024-03-26",34.639,36.0509,34.639,35.7511,1058400.0],["2024-03-27",36.2056,36.5054,35.432,36.3797,559400.0],["2024-03-28",36.0412,36.7085,35.7028,36.0122,405600.0],["2024-04-01",36.1379,36.254,34.6197,34.7937,670900.0],["2024-04-02",34.61,34.9968,33.6043,33.8364,720700.0],["2024-04-03",33.6913,34.7744,33.6913,34.2232,527500.0],["2024-04-04",35.548,35.7414,34.2425,34.4359,774900.0],["2024-04-05",34.2909,34.494,33.5366,34.3102,699200.0],["2024-04-08",34.4746,35.9832,34.4746,35.2676,553400.0],["2024-04-09",34.9581,35.3836,34.6003,34.9968,407700.0],["2024-04-10",34.0104,34.6777,33.6043,34.2135,487600.0],["2024-04-11",34.0685,34.4746,33.2658,33.788,602200.0],["2024-04-12",33.4979,33.672,32.908,33.1498,469700.0],["2024-04-15",33.5366,33.788,32.6276,32.6759,682700.0],["2024-04-16",32.2988,32.5889,31.7283,32.4342,872800.0],["2024-04-17",33.0531,33.0531,31.0417,31.1674,666600.0],["2024-04-18",31.3898,32.7436,31.1867,32.1054,886000.0],["2024-04-19",32.1634,33.701,32.1634,33.3432,984600.0],["2024-04-22",33.4689,33.701,32.7727,33.0918,1391600.0],["2024-04-23",32.9564,34.7841,32.9564,34.668,787900.0],["2024-04-24",34.3683,34.6487,33.614,34.3586,942400.0],["2024-04-25",32.4729,35.7027,32.4729,35.4417,1445500.0],["2024-04-26",35.3933,37.6078,35.2966,35.7511,1000100.0],["2024-04-29",36.0219,36.8342,35.606,36.7568,554000.0],["2024-04-30",36.399,36.6408,35.519,35.6931,768600.0],["2024-05-01",35.3546,37.7915,35.1129,37.1146,1014500.0],["2024-05-02",38.9326,40.0157,37.6852,39.8513,1171900.0],["2024-05-03",40.4122,40.4122,38.7682,39.4645,766000.0],["2024-05-06",39.8416,40.0254,38.8746,39.0583,702000.0],["2024-05-07",39.1454,39.919,38.6425,38.6619,512500.0],["2024-05-08",38.2557,38.7489,38.2557,38.6619,1248000.0],["2024-05-09",38.798,39.1771,38.2536,39.1382,601500.0],["2024-05-10",39.3326,39.6437,38.7105,39.5562,720300.0],["2024-05-13",40.5186,40.6159,39.4201,40.3437,1037400.0],["2024-05-14",40.7325,40.8297,39.7701,40.3437,1244400.0],["2024-05-15",40.6256,41.2186,40.4506,40.9853,994800.0],["2024-05-16",41.0144,41.17,37.8356,39.4299,1603000.0],["2024-05-17",39.5854,40.5672,39.041,40.402,681200.0],["2024-05-20",40.6742,40.8881,40.2756,40.2756,740300.0],["2024-05-21",40.1881,41.4908,40.0131,41.345,582300.0],["2024-05-22",40.995,41.5394,40.4312,40.4895,1292700.0],["2024-05-23",40.3728,40.6645,39.5368,40.0131,1161100.0],["2024-05-24",40.3437,40.7811,40.1881,40.7131,362000.0],["2024-05-28",40.8686,41.0339,40.0617,40.295,353400.0],["2024-05-29",39.6243,39.7409,38.4772,39.5757,710200.0],["2024-05-30",39.9256,40.3048,39.2743,40.0131,396200.0],["2024-05-31",40.3242,40.6159,39.4007,40.5964,631000.0],["2024-06-03",40.82,40.8297,39.702,40.1492,446900.0],["2024-06-04",39.8868,40.2756,39.4007,39.8381,485600.0],["2024-06-05",39.984,40.4798,39.1674,40.1978,529600.0],["2024-06-06",40.1006,40.6256,39.8187,39.9548,433300.0],["2024-06-07",39.4687,40.1784,39.3132,40.0034,450900.0],["2024-06-10",39.3715,39.6632,38.9827,39.0896,434200.0],["2024-06-11",38.2536,38.8855,37.3495,37.4467,773900.0],["2024-06-12",38.6133,39.7604,38.1369,39.0896,677800.0],["2024-06-13",39.0215,39.216,37.6606,39.1285,634900.0],["2024-06-14",38.5646,38.9827,38.098,38.1952,692400.0],["2024-06-17",38.1272,39.6632,38.1272,39.5173,765800.0],["2024-06-18",39.7895,40.4117,39.3132,39.702,853300.0],["2024-06-20",40.6742,43.3184,40.2659,42.8032,1777300.0],["2024-06-21",42.8323,43.1726,42.2296,42.7351,1520700.0],["2024-06-24",42.7546,43.8239,42.6768,42.7934,793300.0],["2024-06-25",42.5601,42.6087,41.9866,42.1518,937200.0],["2024-06-26",42.1421,42.356,41.3255,42.1713,618000.0],["2024-06-27",41.9088,42.1518,41.2769,41.8019,506600.0],["2024-06-28",42.3268,44.1933,42.2879,43.3184,1056600.0],["2024-07-01",43.5031,44.2614,43.3281,44.0669,663000.0],["2024-07-02",43.717,44.9321,43.4739,44.1447,770300.0],["2024-07-03",44.5627,44.7183,43.892,44.1253,273100.0],["2024-07-05",43.8628,44.0961,43.4156,43.6586,335600.0],["2024-07-08",43.9406,44.2322,43.435,43.6781,539800.0],["2024-07-09",43.7073,45.1655,43.4059,44.7572,914100.0],["2024-07-10",44.5919,45.0294,43.5809,44.903,813500.0],["2024-07-11",45.2238,45.671,44.5044,45.3599,859500.0],["2024-07-12",45.4863,46.8959,45.2627,46.1279,748200.0],["2024-07-15",47.4305,47.9749,46.7598,47.7708,786600.0],["2024-07-16",48.5679,50.2886,48.4027,50.1622,1152900.0],["2024-07-17",49.4234,50.7261,49.1998,50.1428,485100.0],["2024-07-18",50.0456,51.1538,49.4137,49.5012,759800.0],["2024-07-19",49.3068,49.6859,48.7235,49.297,542200.0],["2024-07-22",49.1609,49.2873,48.043,48.8401,572000.0],["2024-07-23",48.8401,50.59,48.8401,50.1817,837600.0],["2024-07-24",49.6373,50.3275,48.8693,48.9082,934400.0],["2024-07-25",50.8427,51.4552,49.5498,50.8622,1206700.0],["2024-07-26",51.669,53.5453,51.1538,53.4675,1346600.0],["2024-07-29",53.6814,53.905,51.426,51.6107,697000.0],["2024-07-30",52.3884,53.3703,52.0287,52.8939,1157900.0],["2024-07-31",52.9231,54.1285,52.5245,53.0592,656000.0],["2024-08-01",53.03,53.4383,49.0929,49.3651,1538100.0],["2024-08-02",48.0041,48.3055,44.6308,45.0682,2350600.0],["2024-08-05",42.3949,43.9697,41.5588,43.2795,1433400.0],["2024-08-06",43.2503,44.5724,43.0462,43.2601,1344000.0],["2024-08-07",44.0961,44.7377,43.3281,43.9114,590700.0],["2024-08-08",44.6891,46.9347,44.5044,46.4001,869100.0],["2024-08-09",48.5677,50.8624,48.5677,49.8957,2140200.0],["2024-08-12",49.9933,50.0812,48.4408,48.7533,1101700.0],["2024-08-13",49.3684,50.13,48.9486,49.8859,615900.0],["2024-08-14",50.3449,51.292,50.1593,51.1748,656000.0],["2024-08-15",52.5907,53.5671,51.9853,52.2001,1172800.0],["2024-08-16",52.161,53.6061,52.1024,52.991,742600.0],["2024-08-19",53.0105,54.1725,52.8933,54.026,894300.0],["2024-08-20",53.7233,54.4849,53.4499,53.8503,789400.0],["2024-08-21",53.9577,54.5142,52.9031,53.2253,773600.0],["2024-08-22",53.4499,54.3189,53.1863,53.2937,787600.0],["2024-08-23",53.7331,55.4418,53.7331,55.1977,773300.0],["2024-08-26",55.5297,56.0863,54.9341,54.9731,885500.0],["2024-08-27",54.5142,55.8519,54.5142,55.7641,679000.0],["2024-08-28",55.2465,56.5159,55.2465,56.2425,645500.0],["2024-08-29",56.6331,57.6779,56.428,57.2189,673900.0],["2024-08-30",57.1213,58.254,56.7307,56.7991,731500.0],["2024-09-03",55.9203,57.3263,55.5883,56.1546,972200.0],["2024-09-04",56.4769,57.424,55.3051,55.4614,925600.0],["2024-09-05",56.1644,56.9358,54.8657,55.3832,610500.0],["2024-09-06",55.5883,56.8186,54.1236,54.2115,789800.0],["2024-09-09",54.5142,54.9439,51.2139,52.6395,2474400.0],["2024-09-10",51.4287,51.5068,46.1364,46.7711,2728400.0],["2024-09-11",46.3513,46.5563,44.7597,45.6677,2019000.0],["2024-09-12",46.1071,47.3277,45.9997,46.2829,1622800.0],["2024-09-13",46.6735,48.0502,46.4782,46.9664,1238400.0],["2024-09-16",47.0152,48.4896,47.0152,48.1381,753500.0],["2024-09-17",48.597,51.1455,48.597,51.0381,1133600.0],["2024-09-18",51.331,52.8152,50.5401,51.1651,1078700.0],["2024-09-19",52.6102,53.0789,51.292,51.8095,1284500.0],["2024-09-20",51.6045,52.0438,50.8135,51.2334,1340800.0],["2024-09-23",51.4482,51.9364,49.5051,49.6321,1151600.0],["2024-09-24",49.6028,49.6516,45.7654,45.8923,2163100.0],["2024-09-25",46.1364,46.3903,45.0135,45.4139,945200.0],["2024-09-26",45.531,45.9119,45.0135,45.5017,840400.0],["2024-09-27",46.1364,46.322,45.0721,45.6287,652700.0],["2024-09-30",45.1307,46.5758,44.6815,46.4587,1396300.0],["2024-10-01",46.1267,46.4684,44.7792,45.3553,584500.0],["2024-10-02",45.0135,45.7947,44.3886,45.4041,579900.0],["2024-10-03",44.994,46.2048,44.6718,46.0681,493000.0],["2024-10-04",47.6011,48.06,46.5758,47.2007,661600.0],["2024-10-07",46.5172,47.1617,46.322,47.1617,625000.0],["2024-10-08",46.8395,47.7964,45.9411,47.3277,446400.0],["2024-10-09",47.2398,48.9193,47.0933,48.6849,592400.0],["2024-10-10",48.4799,48.724,47.4741,48.0014,418400.0],["2024-10-11",48.1869,49.759,48.1869,49.6125,709800.0],["2024-10-14",49.4954,49.9836,48.8704,49.5637,434900.0],["2024-10-15",50.0226,51.4092,49.3196,50.1593,737200.0],["2024-10-16",51.6923,52.0243,50.628,51.8778,1303300.0],["2024-10-17",51.8876,51.9657,51.0967,51.5654,590800.0],["2024-10-18",51.1553,51.1553,49.6711,49.9445,711900.0],["2024-10-21",49.9445,50.0812,48.4896,48.8607,564900.0],["2024-10-22",48.7044,49.7492,48.4603,49.5051,502300.0],["2024-10-23",49.3782,49.925,48.9095,49.8078,1016800.0],["2024-10-24",49.4368,50.3058,47.8061,48.8802,1044500.0],["2024-10-25",48.8997,50.423,47.8257,48.2162,741900.0],["2024-10-28",48.0698,50.2082,48.0502,50.0422,647700.0],["2024-10-29",49.1829,49.7785,48.7142,48.9193,427700.0],["2024-10-30",48.8216,51.0381,48.8216,49.7688,425200.0],["2024-10-31",50.3058,50.6573,48.558,48.6752,524100.0],["2024-11-01",48.597,49.9933,48.3822,49.5539,555000.0],["2024-11-04",49.4465,50.4327,49.1731,49.4368,429200.0],["2024-11-05",49.6906,51.9853,49.5832,51.5166,749100.0],["2024-11-06",57.7755,61.525,57.6095,61.2907,2725800.0],["2024-11-07",60.2654,61.3883,58.4785,58.8301,1333200.0],["2024-11-08",59.1044,59.8001,57.762,57.8796,679200.0],["2024-11-11",59.1926,60.4272,58.1442,58.3695,954500.0],["2024-11-12",57.909,58.8399,57.1545,57.4583,569700.0],["2024-11-13",57.5367,58.6341,55.1458,55.1556,782700.0],["2024-11-14",55.7337,56.3804,55.185,55.5574,664200.0],["2024-11-15",55.9395,57.3309,55.8023,57.3211,666600.0],["2024-11-18",57.3309,58.1442,56.2531,56.5078,542200.0],["2024-11-19",55.5868,56.9585,55.283,56.4294,554200.0],["2024-11-20",56.6548,57.2231,55.6749,56.0277,491300.0],["2024-11-21",56.498,57.0173,54.8813,55.6553,906200.0],["2024-11-22",56.3118,57.5465,56.3118,56.8998,543000.0],["2024-11-25",57.8012,59.0456,57.4583,57.713,912500.0],["2024-11-26",57.5856,57.9678,56.9781,57.3897,634700.0],["2024-11-27",57.762,58.2617,56.498,56.7822,412600.0],["2024-11-29",58.0756,58.5949,56.89,57.6444,252400.0],["2024-12-02",59.271,59.7413,57.615,59.2024,591000.0],["2024-12-03",59.5649,60.7995,58.8203,59.9177,718700.0],["2024-12-04",59.9863,60.7114,58.8888,59.8785,486200.0],["2024-12-05",60.1039,60.8387,59.3494,60.7114,421700.0],["2024-12-06",60.9171,61.9754,60.1822,61.9166,600600.0],["2024-12-09",62.1713,63.9253,61.9264,63.1414,1306800.0],["2024-12-10",63.014,63.9547,62.3869,63.0336,922900.0],["2024-12-11",63.4941,65.2187,63.3472,65.0129,995000.0],["2024-12-12",64.7777,65.3656,64.3466,64.6895,893600.0],["2024-12-13",64.6896,64.8953,63.8861,63.9547,665800.0],["2024-12-16",63.9938,65.2775,63.4157,65.0031,815800.0],["2024-12-17",64.0919,64.9345,63.1316,63.7979,733400.0],["2024-12-18",64.2682,65.0227,59.1632,59.467,886300.0],["2024-12-19",62.1419,63.8371,59.369,60.1822,1084300.0],["2024-12-20",59.5061,61.897,58.7909,61.4952,1300100.0],["2024-12-23",60.584,61.8872,60.1136,61.0347,427300.0],["2024-12-24",61.1817,61.75,60.4468,61.6814,171500.0],["2024-12-26",60.8583,62.3085,60.5644,62.044,222700.0],["2024-12-27",61.3287,62.1811,60.3586,60.682,307100.0],["2024-12-30",59.8001,60.7212,59.173,60.1627,661600.0],["2024-12-31",60.437,61.2013,59.7217,59.8295,320100.0],["2025-01-02",59.7609,60.4664,58.8888,59.2514,656200.0],["2025-01-03",59.7021,60.7016,58.7909,60.633,400500.0],["2025-01-06",61.3581,61.8676,60.2704,60.535,473100.0],["2025-01-07",60.535,61.1425,58.2617,58.4577,726000.0],["2025-01-08",57.9972,58.3989,57.2623,58.0854,447500.0],["2025-01-10",57.3701,57.5857,55.8905,56.0375,517800.0],["2025-01-13",55.2536,56.4392,54.6363,56.3804,643900.0],["2025-01-14",57.4877,58.3401,56.9389,57.9286,409400.0],["2025-01-15",59.9961,60.7898,59.6139,60.241,597000.0],["2025-01-16",59.6727,60.4664,58.9868,59.6433,466800.0],["2025-01-17",60.4468,60.5742,59.7315,60.29,427200.0],["2025-01-21",61.1229,62.5045,60.6722,62.4653,573100.0],["2025-01-22",62.5829,63.8371,62.3379,63.7587,572200.0],["2025-01-23",63.6509,64.572,63.0728,63.5333,518600.0],["2025-01-24",63.161,63.7685,62.6221,63.1904,396800.0],["2025-01-27",62.9258,63.4157,61.6324,62.6123,590600.0],["2025-01-28",61.9852,62.2203,59.9177,61.8088,752900.0],["2025-01-29",61.995,62.5045,60.486,62.3673,864600.0],["2025-01-30",61.7304,64.3662,59.4278,62.4261,1350800.0],["2025-01-31",62.0244,63.2002,61.0347,62.0538,819000.0],["2025-02-03",60.3782,62.3673,58.6831,61.8578,1079800.0],["2025-02-04",62.3673,63.4353,58.3989,58.9868,1573100.0],["2025-02-05",59.5845,60.7506,58.4283,60.6624,841700.0],["2025-02-06",61.5246,61.9558,60.5546,61.505,472700.0],["2025-02-07",61.5736,61.9754,60.4272,60.7799,397500.0],["2025-02-10",61.3973,61.3973,59.2808,59.3788,474200.0],["2025-02-11",58.8203,61.8578,58.5557,61.2111,607500.0],["2025-02-12",60.7995,61.0249,58.977,60.0745,491800.0],["2025-02-13",60.6134,60.9465,59.5159,60.0353,384000.0],["2025-02-14",60.2417,61.6477,60.2122,61.3626,512200.0],["2025-02-18",61.6772,62.1197,59.9959,60.9103,473900.0],["2025-02-19",59.9861,60.812,59.4355,59.9959,577900.0],["2025-02-20",59.7993,59.9763,57.646,58.6686,593700.0],["2025-02-21",58.8161,59.1897,55.5223,55.9746,582500.0],["2025-02-24",56.6235,56.6235,54.3818,54.5194,790400.0],["2025-02-25",54.9127,55.1093,53.3691,53.5755,705900.0],["2025-02-26",53.7328,54.3523,51.8844,52.9954,1487100.0],["2025-02-27",53.3297,53.7918,52.258,52.7398,892800.0],["2025-02-28",52.8676,53.3985,52.199,53.0938,796700.0],["2025-03-03",53.6444,54.1261,50.3112,50.8717,1066000.0],["2025-03-04",49.4657,50.4391,48.3153,49.6623,1518200.0],["2025-03-05",49.7705,51.1863,49.2002,50.0654,900400.0],["2025-03-06",49.4067,50.1736,48.1875,48.512,1231900.0],["2025-03-07",48.5021,48.5021,46.2211,47.863,1454500.0],["2025-03-10",46.2112,46.2112,43.8613,45.7295,1895600.0],["2025-03-11",45.7884,47.6566,44.7364,46.8798,1263400.0],["2025-03-12",47.9909,48.7676,47.1256,47.4697,916600.0],["2025-03-13",47.804,48.1973,46.575,46.752,1114500.0],["2025-03-14",47.5681,48.7971,47.2043,48.4136,915900.0],["2025-03-17",47.981,48.0793,45.3853,47.1551,1650000.0],["2025-03-18",47.3714,47.7647,46.929,47.0666,896000.0],["2025-03-19",47.2534,49.1707,46.8896,48.9052,979200.0],["2025-03-20",48.2858,49.7311,48.2858,48.9446,757400.0],["2025-03-21",48.3153,49.4755,47.8335,49.1609,1317800.0],["2025-03-24",50.3112,51.6189,49.9081,51.5403,984100.0],["2025-03-25",51.3338,51.9237,50.5767,50.7242,1010600.0],["2025-03-26",51.0388,51.3633,50.1539,50.5865,666500.0],["2025-03-27",50.2031,50.852,49.5542,50.3997,660100.0],["2025-03-28",50.1834,50.4194,48.6496,49.1609,727800.0],["2025-03-31",47.8139,49.5443,47.1846,49.2395,755900.0],["2025-04-01",48.3841,49.4755,48.3841,49.328,620700.0],["2025-04-02",48.5611,51.2355,47.981,50.7144,482300.0],["2025-04-03",48.1383,48.1383,43.8023,44.058,2146600.0],["2025-04-04",42.2095,42.2292,39.2304,41.1772,2140500.0],["2025-04-07",37.5687,43.7237,37.5687,43.1829,3422400.0],["2025-04-08",44.1071,45.3853,41.3935,42.1309,1873500.0],["2025-04-09",41.187,48.8954,40.5282,47.4697,2186300.0],["2025-04-10",45.7295,45.8376,42.7306,43.645,1245900.0],["2025-04-11",43.2911,43.881,41.4328,43.2911,1394700.0],["2025-04-14",44.5004,45.169,43.0453,44.2153,1381500.0],["2025-04-15",44.4906,45.3362,44.3136,44.8642,1186900.0],["2025-04-16",44.5791,45.9851,43.822,45.1002,1285600.0],["2025-04-17",45.051,46.4964,45.051,46.0834,797900.0],["2025-04-21",45.6115,45.9556,44.1268,44.8347,762500.0],["2025-04-22",45.6803,46.2604,44.7167,46.1031,1061000.0],["2025-04-23",47.5877,48.5218,46.5652,47.0666,1571900.0],["2025-04-24",49.1019,50.8422,47.2043,48.0892,1889700.0],["2025-04-25",47.4402,48.217,46.516,48.0695,1163500.0],["2025-04-28",48.3448,48.4235,46.5455,47.3419,1101200.0],["2025-04-29",47.2338,47.9417,46.3095,47.6271,701900.0],["2025-04-30",46.2801,46.7815,45.2772,46.6537,987800.0],["2025-05-01",47.1158,47.5582,46.1326,46.988,659200.0],["2025-05-02",47.8335,48.7873,47.4304,48.099,1135300.0],["2025-05-05",47.5582,48.9347,47.0863,48.0793,576400.0],["2025-05-06",47.3321,48.2072,47.0666,47.7647,482500.0],["2025-05-07",48.4038,48.7676,47.3419,47.8335,551400.0],["2025-05-08",48.7086,50.5767,48.4825,49.623,710900.0],["2025-05-09",50.1167,50.1167,49.001,49.8303,609400.0],["2025-05-12",53.0688,55.1718,52.2394,53.3156,1202300.0],["2025-05-13",53.6315,55.0533,53.4242,54.4313,817400.0],["2025-05-14",54.1647,55.0632,53.6809,54.5892,945400.0],["2025-05-15",54.1153,54.3227,53.049,53.6414,1080600.0],["2025-05-16",53.6217,53.6217,52.9009,53.2662,673100.0],["2025-05-19",52.3678,53.1477,51.9037,52.6245,629700.0],["2025-05-20",52.3579,52.664,51.9037,52.3184,501600.0],["2025-05-21",51.5779,52.0617,50.561,50.6399,647000.0],["2025-05-22",50.6696,51.3706,49.6625,50.6399,798900.0],["2025-05-23",49.1787,50.1858,49.1787,49.9389,665800.0],["2025-05-27",50.7584,51.7062,50.0179,51.6174,461500.0],["2025-05-28",51.6766,51.7852,50.7683,50.9559,394800.0],["2025-05-29",51.4594,51.5779,50.5215,51.2521,379000.0],["2025-05-30",50.8473,51.2422,50.0574,50.5906,719700.0],["2025-06-02",50.2944,50.7189,49.4946,50.5313,704800.0],["2025-06-03",50.5017,51.5878,50.1265,51.4002,447900.0],["2025-06-04",51.2916,51.3903,49.3268,49.3465,969300.0],["2025-06-05",48.8924,49.3959,48.5468,48.7936,786000.0],["2025-06-06",50.1858,50.9658,49.6822,50.9065,517400.0],["2025-06-09",51.3508,51.5088,50.3141,50.561,611600.0],["2025-06-10",50.9559,52.1012,50.2648,51.6075,667600.0],["2025-06-11",51.8938,55.0928,51.6174,53.7895,1434000.0],["2025-06-12",52.9503,53.4341,52.19,52.9009,664100.0],["2025-06-13",51.8543,51.9432,49.9883,50.0772,623800.0],["2025-06-16",50.7288,52.4369,50.2351,51.884,476700.0],["2025-06-17",51.4002,51.8445,50.6597,51.0546,471300.0],["2025-06-18",50.7189,52.664,50.7189,52.0913,810300.0],["2025-06-20",52.585,53.6019,52.1703,53.3847,1561500.0],["2025-06-23",52.9404,54.2141,52.585,54.0462,881200.0],["2025-06-24",54.6781,55.6556,54.5004,55.1224,773900.0],["2025-06-25",54.9546,55.5075,54.9151,55.231,601600.0],["2025-06-26",55.2507,56.1295,55.0928,55.8431,698400.0],["2025-06-27",55.9715,56.2973,55.1323,56.1393,1210300.0],["2025-06-30",56.3566,57.0773,56.1393,56.396,678400.0],["2025-07-01",56.5639,58.1337,56.4355,57.798,626000.0],["2025-07-02",57.7586,59.1606,57.6105,59.1211,566100.0],["2025-07-03",59.2395,60.1479,59.2297,59.6345,353500.0],["2025-07-07",59.1013,59.8616,58.2818,58.8347,508700.0],["2025-07-08",59.4568,59.7727,58.4003,58.5385,570300.0],["2025-07-09",59.1507,60.6613,58.8545,60.4935,827200.0],["2025-07-10",60.3059,62.0337,60.0788,61.7671,1045000.0],["2025-07-11",61.1648,61.1648,60.217,60.4638,537500.0],["2025-07-14",61.6387,61.6684,60.5132,61.2043,474000.0],["2025-07-15",60.5231,60.7896,59.1013,59.3185,522800.0],["2025-07-16",59.8023,60.5527,58.7558,60.3453,712900.0],["2025-07-17",60.138,61.7572,60.138,61.5104,641000.0],["2025-07-18",61.5795,61.7967,59.9405,60.3848,480100.0],["2025-07-21",60.6415,61.4709,59.98,60.3059,505200.0],["2025-07-22",59.8912,62.2904,59.8912,62.0732,995600.0],["2025-07-23",62.6952,63.4258,61.9744,63.3863,765700.0],["2025-07-24",62.1225,63.8306,60.1874,60.2269,934900.0],["2025-07-25",60.8094,63.2777,60.1281,62.4681,1085400.0],["2025-07-28",62.6557,63.7319,62.0139,63.2086,936100.0],["2025-07-29",63.6331,64.4427,61.4709,61.9843,798100.0],["2025-07-30",61.9843,62.2805,60.4145,60.997,842800.0],["2025-07-31",60.839,61.1352,60.2664,60.5231,524200.0],["2025-08-01",59.1704,59.2395,56.6824,56.8305,1319100.0],["2025-08-04",57.4327,58.6768,56.7317,58.6669,725300.0],["2025-08-05",58.6274,59.0421,57.6894,58.2127,446300.0],["2025-08-06",58.2621,58.5287,57.6993,57.9461,480600.0],["2025-08-07",58.657,58.657,56.8403,57.097,448500.0],["2025-08-08",57.6421,57.9889,56.7899,57.6916,462000.0],["2025-08-11",57.8105,58.1672,57.325,57.8303,291500.0],["2025-08-12",58.4051,60.2086,58.4051,59.9014,487100.0],["2025-08-13",60.3572,60.5851,59.5843,60.5157,395900.0],["2025-08-14",59.6933,60.9121,59.4852,60.8923,386100.0],["2025-08-15",60.7337,60.7536,58.6924,59.1582,554800.0],["2025-08-18",58.8113,59.9212,58.5834,59.7626,809000.0],["2025-08-19",59.832,60.5554,59.0987,59.3266,460500.0],["2025-08-20",58.9402,59.3266,58.088,59.0987,371500.0],["2025-08-21",58.5042,59.2672,57.7511,59.0294,253200.0],["2025-08-22",59.3762,62.3688,58.9203,61.794,501000.0],["2025-08-25",61.794,62.4877,61.7346,62.2796,343200.0],["2025-08-26",61.9228,63.4984,61.5463,63.2804,537700.0],["2025-08-27",65.1037,65.1731,63.7858,64.7668,650700.0],["2025-08-28",65.2722,66.5802,64.9055,66.0847,1008500.0],["2025-08-29",66.3226,66.7189,64.7173,65.5893,588000.0],["2025-09-02",64.2713,65.0641,63.2011,64.8956,424900.0],["2025-09-03",64.5587,65.3614,64.3506,65.2722,363300.0],["2025-09-04",65.6388,66.5604,65.2424,66.3721,339200.0],["2025-09-05",66.382,67.3927,65.074,65.6289,348700.0],["2025-09-08",65.7379,65.8073,64.4992,64.9749,457500.0],["2025-09-09",64.747,65.0443,62.4381,63.6371,631500.0],["2025-09-10",63.2507,64.2218,62.8147,63.4885,444000.0],["2025-09-11",63.6966,64.0632,62.894,63.3498,667600.0],["2025-09-12",62.9039,62.9831,62.0021,62.6066,616200.0],["2025-09-15",62.676,64.0632,62.3291,63.3002,503600.0],["2025-09-16",63.2606,63.3597,61.8634,62.4183,605700.0],["2025-09-17",62.6165,63.8849,60.8427,61.2589,872500.0],["2025-09-18",61.6553,63.7362,61.4076,63.4786,582000.0],["2025-09-19",63.4191,63.5381,62.4778,62.884,1299800.0],["2025-09-22",62.4976,62.7156,61.5562,62.0616,744000.0],["2025-09-23",62.4381,63.3002,60.4464,60.4959,704600.0],["2025-09-24",60.5455,61.249,59.9509,60.159,520700.0],["2025-09-25",59.5744,59.9509,58.9501,59.5149,595500.0],["2025-09-26",59.614,59.941,58.3654,59.0492,518200.0],["2025-09-29",59.178,59.4356,56.4926,57.543,1286100.0],["2025-09-30",57.543,57.8799,54.7882,55.2638,835900.0],["2025-10-01",54.481,55.4026,54.0351,54.3918,880500.0],["2025-10-02",54.4116,54.8477,53.8171,54.6396,726500.0],["2025-10-03",54.5504,55.9773,54.5504,55.2044,746300.0],["2025-10-06",55.2539,56.0269,53.7477,54.2729,699400.0],["2025-10-07",54.5107,55.244,54.4414,54.917,601000.0],["2025-10-08",55.4026,55.4026,54.3819,54.5206,319200.0],["2025-10-09",54.9765,55.462,54.2531,55.3035,426000.0],["2025-10-10",55.5512,55.7593,53.3414,53.5892,839100.0],["2025-10-13",54.3918,55.9971,54.3918,55.9079,684800.0],["2025-10-14",55.2936,58.7519,55.2936,58.7024,1106400.0],["2025-10-15",59.178,59.7032,58.6825,59.2077,805400.0],["2025-10-16",59.2474,59.2474,56.5917,57.0871,836500.0],["2025-10-17",57.761,58.9897,57.6421,58.4942,832000.0],["2025-10-20",58.6429,59.9113,58.6231,59.3861,601300.0],["2025-10-21",59.3564,60.5455,59.3464,60.377,455500.0],["2025-10-22",60.4365,61.031,59.287,59.9906,741900.0],["2025-10-23",61.7247,65.5595,59.3861,64.8659,2355800.0],["2025-10-24",65.8568,66.2235,64.1227,64.9055,846700.0],["2025-10-27",65.6785,66.4316,64.9253,65.6586,519800.0],["2025-10-28",65.9361,66.1045,64.0335,64.3506,885300.0],["2025-10-29",63.766,64.2119,60.8229,61.6454,931000.0],["2025-10-30",61.2589,62.5471,61.1697,61.3481,935100.0],["2025-10-31",61.4274,63.2408,61.0211,62.0814,905800.0],["2025-11-03",61.9625,63.4191,61.3977,63.0228,745900.0],["2025-11-04",62.2399,63.0921,61.9229,62.012,607900.0],["2025-11-05",62.0913,63.9542,61.1896,63.3696,660100.0],["2025-11-06",63.439,64.0038,62.6958,63.2804,667600.0],["2025-11-07",62.9522,63.2605,61.8483,63.2307,829100.0],["2025-11-10",63.8473,64.2749,63.2506,63.4097,652200.0],["2025-11-11",63.181,63.8274,62.992,63.1113,421100.0],["2025-11-12",62.9124,64.3843,62.8926,63.6086,549700.0],["2025-11-13",63.1014,63.5788,61.2516,61.5002,726700.0],["2025-11-14",61.54,62.2262,60.4262,61.5898,719800.0],["2025-11-17",61.2317,61.7986,59.0935,59.6505,820800.0],["2025-11-18",59.0935,60.6649,58.9344,60.2074,886600.0],["2025-11-19",60.635,62.0373,60.1776,62.0074,761300.0],["2025-11-20",62.624,64.2351,61.192,61.3312,849100.0],["2025-11-21",61.7688,65.4683,61.5699,64.3445,934800.0],["2025-11-24",64.1158,65.1004,63.4296,64.7225,853600.0],["2025-11-25",64.8816,67.2087,63.9567,66.4032,725300.0],["2025-11-26",66.4032,68.3425,66.3634,67.0894,1086000.0],["2025-11-28",67.0397,67.8353,67.0397,67.3579,242000.0],["2025-12-01",66.8507,68.4717,66.3634,67.696,654200.0],["2025-12-02",68.3226,69.2872,67.5767,68.9988,651800.0],["2025-12-03",69.1679,71.2663,68.9292,70.8486,711700.0],["2025-12-04",69.3071,71.6939,69.2972,71.6044,747300.0],["2025-12-05",71.3459,72.3105,70.6597,71.8133,559700.0],["2025-12-08",72.0022,72.3404,71.0873,72.0221,705600.0],["2025-12-09",71.7238,73.3249,71.4552,73.0564,606900.0],["2025-12-10",72.9967,74.031,71.2762,73.4244,1430500.0],["2025-12-11",73.5934,75.4134,73.2354,73.9515,1000500.0],["2025-12-12",74.3493,74.5084,73.0266,74.1802,759300.0],["2025-12-15",74.1006,74.6576,73.7923,73.9415,682500.0],["2025-12-16",74.3493,76.2388,73.4144,75.3935,1002600.0],["2025-12-17",75.7913,76.2189,74.9858,75.9206,956200.0],["2025-12-18",77.1936,77.84,76.6366,77.2134,918500.0],["2025-12-19",76.5073,77.6112,76.4377,77.5715,1463500.0],["2025-12-22",77.84,78.5461,77.0444,77.3228,510400.0],["2025-12-23",77.3925,77.6212,76.0499,76.1891,536200.0],["2025-12-24",76.2687,77.0742,75.8808,76.2587,207100.0],["2025-12-26",75.9703,76.5571,75.5924,76.2189,307100.0],["2025-12-29",76.0101,76.2388,73.9714,74.767,567900.0],["2025-12-30",74.9062,74.9062,73.9316,74.2001,379400.0],["2025-12-31",74.22,74.22,73.484,73.6233,501000.0],["2026-01-02",73.7923,75.3836,73.3747,74.8863,677900.0],["2026-01-05",74.6675,77.3228,74.4288,75.8808,639900.0],["2026-01-06",76.1792,79.9682,76.0996,79.8191,1137000.0],["2026-01-07",79.64,79.9881,77.83,79.5406,631000.0],["2026-01-08",80.0577,81.0423,79.6201,80.8036,695400.0],["2026-01-09",80.8434,81.5793,79.5605,79.9185,685200.0],["2026-01-12",71.684,73.3945,69.6751,71.3856,2399700.0],["2026-01-13",71.5348,72.5194,69.2276,69.4066,1646700.0],["2026-01-14",69.1778,69.4762,67.4076,68.6209,1601000.0],["2026-01-15",69.1082,70.3812,68.6408,70.2618,1284800.0],["2026-01-16",71.495,73.7625,71.495,73.3249,1524800.0],["2026-01-20",71.9028,73.3548,69.3171,69.5558,880100.0],["2026-01-21",69.874,70.9878,69.5259,70.1027,493700.0],["2026-01-22",70.6199,72.2509,70.1922,70.6199,785800.0],["2026-01-23",69.8541,70.3514,68.1933,68.4021,643800.0],["2026-01-26",69.1381,70.411,68.4021,69.7944,718800.0],["2026-01-27",69.5657,69.6254,67.696,69.0684,786400.0],["2026-01-28",69.2375,70.0232,67.7955,67.8253,828100.0],["2026-01-29",70.2221,73.2354,70.1127,72.6288,1702900.0],["2026-01-30",71.9426,73.862,71.7039,72.1415,1197000.0],["2026-02-02",72.5791,73.4045,71.4055,72.6487,902100.0],["2026-02-03",74.0509,77.3626,73.4045,74.9858,1239400.0],["2026-02-04",75.4233,77.1637,75.3438,76.0797,920000.0],["2026-02-05",76.3383,76.7659,73.4443,76.7659,1629900.0],["2026-02-06",78.3571,79.4909,77.5118,79.0931,764900.0],["2026-02-09",79.0533,79.1229,77.3626,77.472,575900.0],["2026-02-10",77.2333,78.2776,75.483,76.6864,839000.0],["2026-02-11",77.0941,77.1637,74.22,75.6123,660000.0],["2026-02-12",76.4079,77.6013,71.316,71.8729,890800.0],["2026-02-13",73.8421,73.8421,70.8884,71.9724,618300.0],["2026-02-17",72.3503,73.6332,71.6542,72.7581,748100.0],["2026-02-18",72.5989,74.4487,72.221,74.0211,1385900.0],["2026-02-19",73.3846,74.6476,72.6686,74.5979,769000.0],["2026-02-20",74.4089,75.3139,72.6785,75.3139,512200.0],["2026-02-23",74.6973,74.9161,69.9933,70.4508,658400.0],["2026-02-24",70.421,72.1713,70.1425,71.1668,742100.0],["2026-02-25",72.0718,72.9271,70.8884,72.7879,492000.0],["2026-02-26",75.0653,79.0732,74.588,78.8345,1376600.0],["2026-02-27",76.3011,76.3111,70.187,70.6758,1078800.0],["2026-03-02",69.1198,72.2118,68.3518,71.8028,652700.0],["2026-03-03",69.7582,73.3588,68.9602,72.5409,451600.0],["2026-03-04",72.9598,75.194,72.6506,74.9047,543400.0],["2026-03-05",73.9971,75.3536,73.9971,75.0244,533400.0],["2026-03-06",72.3713,72.9997,70.7954,72.0222,719200.0],["2026-03-09",70.2868,72.7204,69.2595,72.2716,614500.0],["2026-03-10",72.4112,73.8076,71.4837,72.4013,670100.0],["2026-03-11",72.5409,73.9472,71.8327,73.8974,600300.0],["2026-03-12",71.7629,72.7703,71.1146,71.4737,525700.0],["2026-03-13",72.0123,72.8301,70.6758,71.344,581800.0],["2026-03-16",71.8627,72.481,69.6484,69.7382,593000.0],["2026-03-17",71.5335,73.1194,70.7456,71.753,533800.0],["2026-03-18",71.354,72.491,70.6059,71.0847,886700.0],["2026-03-19",70.1372,73.638,70.1372,73.3488,586600.0],["2026-03-20",73.3089,74.805,72.0721,74.426,1239200.0],["2026-03-23",76.2811,77.7972,74.2863,74.5357,727000.0],["2026-03-24",73.8176,75.2738,73.2889,74.2963,640800.0],["2026-03-25",74.7152,75.4533,73.9871,74.9147,511500.0],["2026-03-26",74.1667,76.2612,74.1667,75.6927,521100.0],["2026-03-27",74.6654,74.8848,71.8427,71.9425,635700.0],["2026-03-30",71.8228,73.4785,71.8228,72.8401,466500.0],["2026-03-31",74.1766,75.0144,71.8726,74.6953,816700.0],["2026-04-01",75.7725,75.9021,73.2291,73.3787,663900.0],["2026-04-02",72.0222,74.017,70.0574,72.8301,771300.0],["2026-04-06",72.7304,75.0045,72.7304,74.9745,534700.0],["2026-04-07",74.9047,75.7924,73.9173,74.1367,965500.0],["2026-04-08",77.2785,79.3831,76.9893,78.4455,655800.0],["2026-04-09",77.9468,79.7421,77.4481,79.5426,577400.0],["2026-04-10",79.5426,79.7621,78.3557,78.7747,383100.0],["2026-04-13",78.256,80.3505,77.9867,79.9815,686000.0],["2026-04-14",80.2009,83.0834,79.9516,82.4251,502300.0],["2026-04-15",82.9837,83.7018,82.2356,82.9338,535300.0],["2026-04-16",84.1307,84.6094,82.8839,84.3002,469200.0],["2026-04-17",85.7664,91.0626,85.0782,90.3445,1329700.0],["2026-04-20",89.6762,91.9603,89.5665,91.5114,712100.0],["2026-04-21",91.5813,93.4963,89.5765,91.0726,758300.0],["2026-04-22",91.7409,93.217,91.1125,92.1997,818400.0],["2026-04-23",95.4512,98.8723,91.7309,91.8805,911500.0],["2026-04-24",91.7608,91.7608,85.8761,85.936,901300.0],["2026-04-27",86.2452,88.4095,85.3076,87.7712,1295500.0],["2026-04-28",88.2599,88.6589,85.906,86.0956,467600.0],["2026-04-29",85.916,87.5917,84.5296,85.1979,440400.0],["2026-04-30",84.2903,85.7166,84.2903,84.5596,733300.0],["2026-05-01",85.5171,86.1454,84.3501,85.1181,451600.0],["2026-05-04",85.0982,85.7864,82.9438,83.3427,547600.0],["2026-05-05",82.844,85.4074,82.2556,84.8688,412200.0],["2026-05-06",86.1454,88.5691,85.7565,88.0704,623900.0],["2026-05-07",88.4594,88.7686,85.6567,86.2551,547900.0],["2026-05-08",86.5444,87.4121,85.3774,87.1129,334500.0],["2026-05-11",87.073,87.4022,84.2903,84.7092,522300.0],["2026-05-12",84.2005,85.0184,82.6545,84.41,500400.0],["2026-05-13",84.0609,84.4399,82.475,83.1732,434900.0],["2026-05-14",84.2903,87.063,83.9811,86.6042,547100.0],["2026-05-15",86.8336,87.2924,85.3276,86.5344,637000.0],["2026-05-18",86.7738,87.6515,85.547,85.7066,524500.0],["2026-05-19",86.1953,86.1953,83.8714,84.6294,700700.0],["2026-05-20",85.0982,87.6316,83.0236,87.462,467700.0],["2026-05-21",86.3649,87.0231,84.3202,85.557,569000.0],["2026-05-22",85.7066,87.2326,85.0782,86.3748,569300.0],["2026-05-26",87.0132,89.746,86.8935,88.2799,624300.0],["2026-05-27",89.1875,90.2647,87.9208,89.6862,570700.0],["2026-05-28",88.988,88.988,85.6866,88.23,978800.0],["2026-05-29",88.66,89.69,87.66,89.07,843600.0],["2026-06-01",88.09,89.53,87.33,89.39,535600.0],["2026-06-02",89.38,92.94,88.34,91.55,1302600.0],["2026-06-03",90.9,90.9,87.45,88.36,682800.0],["2026-06-04",88.86,91.66,88.79,91.15,560900.0],["2026-06-05",91.61,91.61,90.08,91.11,392900.0],["2026-06-08",91.56,92.4,90.92,91.42,504700.0],["2026-06-09",92.3,95.41,91.54,94.22,672700.0],["2026-06-10",94.33,98.6,93.6,96.45,1304300.0],["2026-06-11",97.35,102.0,96.25,101.63,1059100.0],["2026-06-12",103.05,103.12,101.17,101.71,621100.0],["2026-06-15",102.72,105.2,101.4,102.5,830900.0],["2026-06-16",102.89,103.89,98.0,101.59,949500.0],["2026-06-17",101.82,104.21,100.88,101.43,695500.0],["2026-06-18",102.92,103.8,101.77,102.41,1463800.0],["2026-06-22",103.22,105.03,102.9,103.68,569200.0],["2026-06-23",101.84,104.32,101.54,103.79,713200.0],["2026-06-24",103.91,105.7,103.1,104.91,856400.0],["2026-06-25",105.66,107.76,104.38,104.96,700000.0],["2026-06-26",104.83,106.27,103.88,106.27,743600.0],["2026-06-29",106.05,109.12,104.34,108.73,877900.0],["2026-06-30",109.43,109.91,107.96,108.35,673500.0],["2026-07-01",108.4,108.63,105.35,105.37,523000.0],["2026-07-02",105.79,106.67,100.78,102.21,672900.0],["2026-07-06",102.33,104.62,102.3,103.52,563447.695374],["2026-07-07",104.995,105.74,102.255,102.36,431529.649294],["2026-07-08",101.54,102.25,91.13,93.83,1264859.922323],["2026-07-09",95.46,97.005,94.7301,95.55,1093528.618182],["2026-07-10",96.53,97.89,96.16,96.5,486975.471076],["2026-07-13",97.62,97.63,96,97.18,706765.326848],["2026-07-14",95.72,99.12,95.67,98.49,516014.58795],["2026-07-15",98.86,100.015,97.87,99.18,352256.204907],["2026-07-16",98.36,100.01,97.62,98.14,672616.649464],["2026-07-17",95.93,99.81,94.84,99.31,499177.504712],["2026-07-20",100.5,101.2,99.085,99.48,376402.889092],["2026-07-21",101.01,101.68,98.43,101.68,963770.273196],["2026-07-22",100.15,102.64,99.6,101.87,871483.625406],["2026-07-23",100.58,106,100.1875,103.58,800950.219084],["2026-07-24",101.32,104.46,99.43,104.31,866977.270192],["2026-07-27",105.02,109.07,104.875,106.11,1160286.040117],["2026-07-28",106.12,107.81,104.66,107.78,675738.887754],["2026-07-29",106.7,110.14,106.67,106.99,722625.726603],["2026-07-30",109.12,111.125,106.725,110.62,709536.504237],["2026-07-31",110.44,111.07,107.155,108.07,561075.790314]]}