{"t":"EPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-03-27",13.8485,14.7927,13.8485,14.714,68259.0],["2000-03-28",14.714,15.1468,14.714,14.9501,709979.0],["2000-03-29",15.1074,15.1074,14.9501,14.9501,47755.0],["2000-03-30",14.9501,15.1074,14.4779,14.6353,655749.0],["2000-03-31",14.6353,14.6353,14.4779,14.596,220292.0],["2000-04-03",14.4779,14.5173,12.9043,13.3764,4139676.0],["2000-04-04",12.9043,13.6518,12.4321,13.4157,2687613.0],["2000-04-05",13.4157,14.7927,13.4157,13.8878,3174872.0],["2000-04-06",13.8878,14.714,13.8878,14.5566,2151655.0],["2000-04-07",14.5173,14.714,14.1632,14.1632,2340380.0],["2000-04-10",14.2025,14.3206,13.8485,14.0058,1633369.0],["2000-04-11",14.1239,14.1632,13.9272,13.9272,1497930.0],["2000-04-12",13.9665,15.1861,13.9271,14.596,1092285.0],["2000-04-13",14.6353,14.6353,14.2419,14.5173,1296794.0],["2000-04-14",14.2812,14.2812,13.6124,14.0452,1141254.0],["2000-04-17",13.8878,14.1632,12.9829,12.9829,2489984.0],["2000-04-18",12.9829,13.219,12.5108,12.9043,1162298.0],["2000-04-19",12.8256,12.8256,12.3535,12.5895,739252.0],["2000-04-20",12.5108,12.7862,12.5108,12.7469,718882.0],["2000-04-24",12.5108,13.5337,12.5108,13.455,701750.0],["2000-04-25",13.3764,13.9665,13.3764,13.7304,981802.0],["2000-04-26",13.5731,13.5731,10.7011,11.2519,4448732.0],["2000-04-27",11.0945,11.0945,10.4257,10.8585,1577386.0],["2000-04-28",11.0158,11.3306,10.7011,10.7404,1288295.0],["2000-05-01",10.8191,10.8978,10.7011,10.7011,843260.0],["2000-05-02",10.7404,10.7404,10.5437,10.5831,802250.0],["2000-05-03",10.4257,10.7404,10.347,10.5831,1164457.0],["2000-05-04",10.7011,11.2125,9.8356,11.2125,1238247.0],["2000-05-05",11.1732,11.1732,10.6224,10.6224,574944.0],["2000-05-08",10.6617,10.7011,10.465,10.7011,617707.0],["2000-05-09",10.6224,10.7404,10.3077,10.3077,665597.0],["2000-05-10",10.3077,10.3864,9.9142,10.0716,448138.0],["2000-05-11",10.1503,10.1503,9.3241,9.3635,1236089.0],["2000-05-12",9.3635,10.5831,9.3635,10.5437,847037.0],["2000-05-15",10.7011,10.8585,10.3863,10.7011,220696.0],["2000-05-16",10.7798,11.6453,10.7011,11.5273,508978.0],["2000-05-17",11.6846,12.3535,11.5273,12.2748,532855.0],["2000-05-18",12.1174,12.1961,11.8027,12.1961,424800.0],["2000-05-19",12.0387,12.0387,11.6846,11.6846,540005.0],["2000-05-22",11.6453,11.8027,11.6453,11.6453,218808.0],["2000-05-23",11.8027,11.8027,11.606,11.724,382172.0],["2000-05-24",11.724,11.96,11.3306,11.6453,559430.0],["2000-05-25",11.4879,11.4879,10.1896,10.5437,704178.0],["2000-05-26",10.5437,10.7798,10.229,10.3864,405644.0],["2000-05-30",10.229,10.5044,10.1896,10.3864,994753.0],["2000-05-31",10.3077,11.0945,10.3077,10.7011,484561.0],["2000-06-01",10.7011,10.8585,10.6617,10.7011,836650.0],["2000-06-02",10.8585,10.9765,10.7011,10.7798,757733.0],["2000-06-05",10.9371,11.0552,10.8585,10.8585,595718.0],["2000-06-06",10.8585,10.8585,10.229,10.229,654805.0],["2000-06-07",10.0716,10.465,9.9929,10.3864,1025240.0],["2000-06-08",10.3863,10.6617,10.3077,10.6617,423586.0],["2000-06-09",10.5437,10.9371,10.5044,10.7011,693926.0],["2000-06-12",10.8191,10.9371,10.5831,10.9371,162285.0],["2000-06-13",10.8585,11.4092,10.8585,11.1732,916646.0],["2000-06-14",11.1732,11.2912,11.0158,11.0552,988143.0],["2000-06-15",11.0158,11.1732,11.0158,11.1732,353843.0],["2000-06-16",11.2912,12.3928,11.2912,12.2354,1538804.0],["2000-06-19",12.0387,12.3141,11.6846,11.6846,842585.0],["2000-06-20",11.6846,11.724,11.5273,11.724,824239.0],["2000-06-21",11.6846,11.9207,11.6846,11.842,706471.0],["2000-06-22",11.842,11.9207,11.8027,11.9207,669509.0],["2000-06-23",11.9207,11.9994,11.724,11.7633,451915.0],["2000-06-26",11.842,12.0387,11.724,11.842,796585.0],["2000-06-27",11.8814,11.8814,11.6846,11.842,445710.0],["2000-06-28",11.724,11.96,11.5666,11.9207,1009996.0],["2000-06-29",11.9207,11.9207,11.6453,11.842,247407.0],["2000-06-30",11.8814,12.2354,11.4879,11.4879,909631.0],["2000-07-03",11.6453,11.96,11.6453,11.7633,154865.0],["2000-07-05",11.724,12.1961,11.6453,12.1961,435862.0],["2000-07-06",12.1174,12.1568,11.9207,11.96,201541.0],["2000-07-07",11.9994,12.2748,11.8814,12.0387,1077042.0],["2000-07-10",12.0387,12.4321,11.8814,12.4321,1416045.0],["2000-07-11",12.4321,12.6289,12.3535,12.4321,425744.0],["2000-07-12",12.5108,13.1403,12.4321,13.1403,518421.0],["2000-07-13",13.2977,14.714,13.2583,13.5337,518556.0],["2000-07-14",13.6124,14.7533,13.6124,14.3993,571841.0],["2000-07-17",14.2419,14.714,14.0452,14.2025,445170.0],["2000-07-18",14.2025,14.2025,13.8878,14.0058,243899.0],["2000-07-19",13.9665,13.9665,13.101,13.3764,530966.0],["2000-07-20",13.3764,13.7698,13.3764,13.6911,109134.0],["2000-07-21",13.5337,13.5731,12.4322,13.5337,598956.0],["2000-07-24",13.3764,13.8878,13.219,13.8091,198843.0],["2000-07-25",13.6518,13.8485,13.5731,13.6911,240122.0],["2000-07-26",13.5337,14.0058,13.455,14.0058,160666.0],["2000-07-27",14.0058,14.714,14.0058,14.4386,341567.0],["2000-07-28",14.5173,14.714,14.4779,14.6353,244304.0],["2000-07-31",14.4779,15.1861,14.4779,15.1861,209500.0],["2000-08-01",15.0287,15.1861,14.3993,14.714,325784.0],["2000-08-02",14.3993,14.4386,14.0058,14.2419,370166.0],["2000-08-03",14.3993,14.3993,14.1239,14.1632,144883.0],["2000-08-04",14.1239,14.1239,13.4944,13.9272,167951.0],["2000-08-07",13.7698,13.8878,13.5337,13.6124,284774.0],["2000-08-08",13.455,13.6911,13.4157,13.6124,163499.0],["2000-08-09",13.6124,14.0452,13.6124,13.8091,206397.0],["2000-08-10",13.9272,15.2254,13.8878,14.1632,554574.0],["2000-08-11",14.1632,14.3206,13.9272,13.9272,136519.0],["2000-08-14",14.0058,14.3993,14.0058,14.0845,83368.0],["2000-08-15",14.2025,14.3206,14.0845,14.0845,260762.0],["2000-08-16",14.1239,14.1239,13.3764,13.5731,682999.0],["2000-08-17",13.6518,14.0452,13.219,13.219,329831.0],["2000-08-18",13.3764,13.455,13.219,13.2977,287337.0],["2000-08-21",13.2977,13.3764,13.1797,13.3764,267507.0],["2000-08-22",13.455,13.6124,13.219,13.219,221506.0],["2000-08-23",13.2977,13.2977,12.5895,12.9043,256445.0],["2000-08-24",12.9043,12.9043,12.6289,12.7469,146367.0],["2000-08-25",12.6682,12.7862,12.4321,12.6682,318364.0],["2000-08-28",12.6682,12.6682,12.5502,12.6289,227846.0],["2000-08-29",12.6289,12.7469,12.5502,12.5502,278569.0],["2000-08-30",12.5502,12.5895,12.4322,12.5502,114800.0],["2000-08-31",12.4715,12.5502,12.4321,12.4321,206802.0],["2000-09-01",12.4321,12.5108,12.1961,12.2354,369491.0],["2000-09-05",12.1961,12.2354,11.96,11.96,318364.0],["2000-09-06",11.96,12.0781,11.5273,12.0387,431815.0],["2000-09-07",11.96,12.1961,11.9207,12.0781,229060.0],["2000-09-08",12.0781,12.5895,11.9994,12.5502,349796.0],["2000-09-11",12.5895,12.5895,12.2748,12.3141,87415.0],["2000-09-12",12.2354,12.4321,12.1174,12.3928,134091.0],["2000-09-13",12.4715,14.3206,12.4715,13.7698,645631.0],["2000-09-14",13.7698,13.7698,13.0616,13.1797,353303.0],["2000-09-15",12.9043,13.337,12.7862,12.7862,330910.0],["2000-09-18",12.7469,12.7469,12.5108,12.5895,188995.0],["2000-09-19",12.5108,12.7469,12.3535,12.7469,149739.0],["2000-09-20",12.6682,12.6682,12.2748,12.4715,197359.0],["2000-09-21",12.3928,12.5502,12.3535,12.5108,74735.0],["2000-09-22",12.4321,12.9043,12.4321,12.9043,124783.0],["2000-09-25",12.8649,13.0616,12.6289,12.9436,443551.0],["2000-09-26",12.9436,13.3764,12.7862,13.2977,264809.0],["2000-09-27",13.3764,14.714,13.337,13.9272,588434.0],["2000-09-28",13.8878,14.4386,13.8878,14.3599,411850.0],["2000-09-29",14.4779,15.6975,14.3206,15.4222,757329.0],["2000-10-02",15.3041,15.3435,14.1632,14.3206,325244.0],["2000-10-03",14.0058,14.6747,13.9665,14.0845,274791.0],["2000-10-04",14.1632,14.5566,14.1239,14.2812,321332.0],["2000-10-05",14.7927,14.9501,14.5566,14.6353,1147325.0],["2000-10-06",14.6747,14.7927,14.4386,14.5173,135170.0],["2000-10-09",14.4779,14.4779,14.1239,14.2419,134900.0],["2000-10-10",14.2419,14.4386,14.1632,14.4386,168085.0],["2000-10-11",14.3993,14.4779,14.2419,14.3993,142859.0],["2000-10-12",14.3206,14.3993,13.9665,13.9665,227846.0],["2000-10-13",14.0452,14.0845,12.9829,13.2583,381362.0],["2000-10-16",13.219,13.219,12.8256,12.9043,338059.0],["2000-10-17",12.7469,12.7469,12.0387,12.2354,657772.0],["2000-10-18",12.1174,12.5502,12.1174,12.5108,222045.0],["2000-10-19",12.6682,12.7469,12.4322,12.5502,184678.0],["2000-10-20",12.6682,12.9043,12.5895,12.7075,207611.0],["2000-10-23",12.7862,12.8256,12.5895,12.6289,164443.0],["2000-10-24",12.5895,12.8256,12.5895,12.7469,141510.0],["2000-10-25",12.7469,14.2812,12.7469,13.6911,379204.0],["2000-10-26",13.5337,13.8485,13.3764,13.6911,259278.0],["2000-10-27",13.7698,14.2419,13.5731,13.9665,175505.0],["2000-10-30",14.0452,14.2812,13.9665,14.1632,312833.0],["2000-10-31",13.8485,13.9272,12.4321,12.4321,1375575.0],["2000-11-01",12.4321,13.219,12.4321,13.219,1619340.0],["2000-11-02",13.101,13.337,12.1568,12.2748,2439936.0],["2000-11-03",12.3928,12.7075,12.2354,12.6682,1424004.0],["2000-11-06",12.8256,12.9829,12.3141,12.3141,259413.0],["2000-11-07",12.2354,12.7469,11.96,12.7469,443012.0],["2000-11-08",12.7862,13.6124,12.6289,13.219,268856.0],["2000-11-09",13.1797,13.2977,12.1961,12.1961,294217.0],["2000-11-10",12.1961,13.6911,12.1174,13.2977,244169.0],["2000-11-13",13.219,14.0452,13.219,13.9665,309730.0],["2000-11-14",13.9665,14.3993,13.9665,14.1632,151358.0],["2000-11-15",14.1632,14.5566,13.8485,13.8485,321197.0],["2000-11-16",13.6911,13.8091,13.0223,13.0616,171593.0],["2000-11-17",13.219,13.7304,13.219,13.2583,113991.0],["2000-11-20",13.2583,13.6911,12.9436,13.0223,118712.0],["2000-11-21",13.0223,14.4386,12.7862,14.2812,214491.0],["2000-11-22",14.1239,14.3206,13.6124,13.9665,146367.0],["2000-11-24",13.9665,14.0452,13.7698,13.8091,58412.0],["2000-11-27",13.8091,14.3206,13.8091,14.2812,158373.0],["2000-11-28",14.1632,14.2026,13.6911,13.6911,187646.0],["2000-11-29",12.1174,12.5108,11.7633,12.1174,607859.0],["2000-11-30",12.0387,12.5502,11.606,12.1568,469182.0],["2000-12-01",12.1961,12.7862,12.1174,12.5108,194526.0],["2000-12-04",12.6682,12.6682,12.3535,12.3928,225418.0],["2000-12-05",12.5502,12.5895,12.2748,12.4321,179552.0],["2000-12-06",12.3928,12.3928,11.3699,11.3699,545536.0],["2000-12-07",11.4092,11.606,11.0945,11.1339,956171.0],["2000-12-08",11.0945,11.3699,11.0158,11.2519,803060.0],["2000-12-11",11.2519,11.724,11.0552,11.606,672746.0],["2000-12-12",11.606,11.606,11.0158,11.3306,380688.0],["2000-12-13",11.3306,11.4486,11.0945,11.3306,367737.0],["2000-12-14",11.3699,11.4092,11.0158,11.1732,188590.0],["2000-12-15",11.0158,11.1339,10.9371,11.0158,1112790.0],["2000-12-18",11.0945,11.4092,11.0552,11.1732,554439.0],["2000-12-19",10.8978,11.0945,10.8191,10.8978,796854.0],["2000-12-20",10.8191,10.8585,10.7404,10.8585,495758.0],["2000-12-21",10.8585,11.7633,10.7404,11.4879,808186.0],["2000-12-22",11.724,12.1174,11.5273,12.1174,307302.0],["2000-12-26",11.9994,12.0781,11.724,12.0387,240392.0],["2000-12-27",12.1568,12.7469,12.0781,12.6682,269260.0],["2000-12-28",12.6289,13.455,12.6289,13.0616,1775689.0],["2000-12-29",13.5337,13.8485,13.4157,13.455,526785.0],["2001-01-02",13.6124,13.6124,12.8256,12.8649,262246.0],["2001-01-03",12.7075,13.2583,12.6682,12.8649,248621.0],["2001-01-04",13.0616,13.219,12.7469,13.1797,200057.0],["2001-01-05",13.1403,13.6518,12.9436,13.5731,319848.0],["2001-01-08",13.6124,14.0058,13.4944,13.6124,404160.0],["2001-01-09",13.6124,13.7698,13.455,13.4944,294757.0],["2001-01-10",13.455,13.6124,13.4157,13.5731,159182.0],["2001-01-11",13.5731,13.6518,13.4157,13.455,173347.0],["2001-01-12",13.455,13.8878,13.4157,13.5337,323086.0],["2001-01-16",14.1632,14.5566,13.6124,14.5566,417381.0],["2001-01-17",14.714,14.714,14.4386,14.5173,412389.0],["2001-01-18",14.7533,14.7927,14.6747,14.7533,316206.0],["2001-01-19",14.7533,15.1861,14.4386,14.7533,1675053.0],["2001-01-22",14.714,14.7533,14.5173,14.6353,212737.0],["2001-01-23",14.5173,15.3435,14.5173,15.1074,305953.0],["2001-01-24",15.0681,15.1861,14.7927,14.8714,147311.0],["2001-01-25",14.4779,14.6353,14.1632,14.5566,214221.0],["2001-01-26",14.5566,14.7533,14.3206,14.3599,217998.0],["2001-01-29",14.4779,15.1011,14.4779,15.0319,282481.0],["2001-01-30",15.0319,15.5732,14.9186,15.0634,2475415.0],["2001-01-31",15.1011,15.5858,15.0697,15.4851,888991.0],["2001-02-01",15.3592,15.9887,15.3592,15.8943,707685.0],["2001-02-02",16.0453,16.3286,15.4536,15.4851,433434.0],["2001-02-05",15.4851,15.4851,15.1074,15.1515,276950.0],["2001-02-06",15.2963,15.9509,15.2396,15.9509,628094.0],["2001-02-07",15.7998,16.6622,15.7998,16.4671,874422.0],["2001-02-08",16.4293,16.6371,16.3727,16.4671,151897.0],["2001-02-09",16.5237,16.5237,15.5669,15.7369,409961.0],["2001-02-12",15.8943,15.9887,15.611,15.6928,365309.0],["2001-02-13",15.7054,15.7369,15.6047,15.718,253477.0],["2001-02-14",15.6425,15.888,15.4222,15.8061,160261.0],["2001-02-15",15.6551,16.3412,15.6551,16.0642,144208.0],["2001-02-16",15.9698,17.3421,15.8691,16.6559,324165.0],["2001-02-20",16.6559,16.9077,16.3349,16.3349,190209.0],["2001-02-21",16.4923,16.6182,15.4222,16.102,131528.0],["2001-02-22",15.9572,16.3664,15.5355,15.9698,201676.0],["2001-02-23",15.9572,15.9572,15.611,15.7747,87145.0],["2001-02-26",15.7495,16.0642,15.6488,15.888,288012.0],["2001-02-27",15.6614,15.9761,15.5669,15.7054,143534.0],["2001-02-28",15.7369,16.3979,15.5795,15.674,357350.0],["2001-03-01",15.5795,15.7369,15.5292,15.674,269800.0],["2001-03-02",15.5166,15.6802,15.3907,15.6425,178203.0],["2001-03-05",15.611,15.6928,15.4851,15.6299,440718.0],["2001-03-06",15.611,15.9635,15.5166,15.9635,477411.0],["2001-03-07",15.8187,16.0516,15.7369,15.7935,114935.0],["2001-03-08",15.7684,16.2342,15.7621,16.1272,132067.0],["2001-03-09",15.9698,16.423,15.7999,16.3664,238638.0],["2001-03-12",16.2405,16.2782,15.888,16.0516,106706.0],["2001-03-13",15.9887,16.1146,15.8691,15.8691,500209.0],["2001-03-14",15.7117,15.9509,15.5481,15.8943,244709.0],["2001-03-15",15.8943,15.8943,15.7432,15.8817,184678.0],["2001-03-16",15.7054,15.8628,15.5795,15.8628,434648.0],["2001-03-19",15.8817,15.8817,15.6802,15.8691,245788.0],["2001-03-20",15.8691,16.0139,15.674,15.674,195470.0],["2001-03-21",15.6739,15.7054,15.4096,15.5795,99961.0],["2001-03-22",15.5481,15.6677,15.2711,15.6173,213682.0],["2001-03-23",15.6677,15.6677,15.3277,15.4096,200327.0],["2001-03-26",15.1074,15.1074,13.7855,13.9744,709979.0],["2001-03-27",13.9807,15.013,13.9744,14.8116,430601.0],["2001-03-28",14.7486,15.5732,14.7046,15.3466,385679.0],["2001-03-29",15.2018,15.5103,15.1074,15.4222,179957.0],["2001-03-30",15.5669,15.8754,15.5166,15.7369,422102.0],["2001-04-02",15.5795,15.9824,15.2963,15.6614,392019.0],["2001-04-03",15.6551,15.8313,15.1074,15.4285,402137.0],["2001-04-04",15.4222,15.7998,15.0319,15.7369,280322.0],["2001-04-05",15.674,15.8628,15.4914,15.8061,151763.0],["2001-04-06",15.8061,15.9131,15.3277,15.4347,216380.0],["2001-04-09",15.5921,15.674,15.3781,15.4851,183464.0],["2001-04-10",15.6425,15.6677,15.2018,15.2963,157293.0],["2001-04-11",15.3026,15.3026,14.5598,14.8179,226497.0],["2001-04-12",14.8808,15.611,14.8808,15.611,136924.0],["2001-04-16",15.611,15.8628,15.3655,15.5795,153651.0],["2001-04-17",15.4536,15.4536,14.9501,15.2648,169569.0],["2001-04-18",15.1389,15.3592,14.9563,15.0445,304739.0],["2001-04-19",15.0508,15.4222,14.9815,15.4222,431410.0],["2001-04-20",15.4159,15.4851,15.0445,15.4851,183059.0],["2001-04-23",15.3907,15.3907,15.1389,15.3907,112372.0],["2001-04-24",15.3907,15.4159,15.1389,15.3718,79726.0],["2001-04-25",15.4159,15.7369,15.3781,15.7369,163904.0],["2001-04-26",15.4222,15.7306,15.2648,15.2648,294487.0],["2001-04-27",15.2585,15.2648,14.8556,14.9501,321197.0],["2001-04-30",15.1074,15.1074,14.843,14.9941,199517.0],["2001-05-01",14.9501,15.3403,14.9186,14.9626,373133.0],["2001-05-02",14.9626,14.9689,14.5598,14.6479,324165.0],["2001-05-03",14.6038,14.6227,14.3332,14.6101,97533.0],["2001-05-04",14.6164,15.2333,14.5346,15.2333,128425.0],["2001-05-07",14.9815,15.1074,14.5472,14.5598,295161.0],["2001-05-08",14.5661,14.5661,14.0121,14.0121,312563.0],["2001-05-09",14.0184,14.0184,13.4393,13.6219,389052.0],["2001-05-10",13.7792,13.8485,13.5337,13.5337,333068.0],["2001-05-11",13.54,13.6911,13.4834,13.603,121545.0],["2001-05-14",13.54,14.0877,13.3386,14.0877,267507.0],["2001-05-15",14.0877,14.4779,14.0373,14.4779,282885.0],["2001-05-16",14.4779,14.9186,14.4591,14.8053,253072.0],["2001-05-17",14.6542,15.2396,14.4779,15.2396,454478.0],["2001-05-18",15.1704,15.2585,14.906,14.9186,240797.0],["2001-05-21",14.8242,15.1074,14.7297,15.1074,254152.0],["2001-05-22",14.9501,14.9501,14.6038,14.7297,164983.0],["2001-05-23",14.6542,14.8745,14.5409,14.6668,532046.0],["2001-05-24",14.6983,14.7486,14.6353,14.6479,328482.0],["2001-05-25",14.7109,14.7109,14.6038,14.6983,462842.0],["2001-05-29",14.6983,14.7297,14.4465,14.5409,162420.0],["2001-05-30",14.4465,14.6983,14.4213,14.4905,295161.0],["2001-05-31",14.5913,14.7612,14.4654,14.5094,202485.0],["2001-06-01",14.4779,14.6353,14.4716,14.6353,222720.0],["2001-06-04",14.7297,14.7297,14.6038,14.6353,203294.0],["2001-06-05",14.6038,14.6668,14.522,14.6605,296780.0],["2001-06-06",14.6605,14.6605,14.0373,14.0373,856615.0],["2001-06-07",14.0688,14.4465,14.0688,14.2891,251319.0],["2001-06-08",14.2891,14.352,13.8485,14.1947,121005.0],["2001-06-11",14.0373,14.4717,14.0184,14.2891,173347.0],["2001-06-12",14.1947,14.3709,14.1884,14.3143,103873.0],["2001-06-13",14.3206,14.3835,14.1066,14.2136,83908.0],["2001-06-14",14.3017,14.3017,13.8736,13.9366,211793.0],["2001-06-15",13.7792,13.9492,13.6911,13.7729,370570.0],["2001-06-18",13.6596,13.754,13.0805,13.1875,429387.0],["2001-06-19",13.4393,13.4393,13.219,13.3323,687720.0],["2001-06-20",13.3449,13.5337,13.2945,13.5337,486180.0],["2001-06-21",13.5023,13.9114,13.5023,13.6974,273982.0],["2001-06-22",13.5967,13.8485,13.5463,13.7037,172402.0],["2001-06-25",13.6596,13.7289,13.5715,13.5715,208960.0],["2001-06-26",13.5337,13.817,13.389,13.7037,146232.0],["2001-06-27",13.7037,13.8611,13.6911,13.8611,345209.0],["2001-06-28",13.924,14.1569,13.8799,14.1003,385274.0],["2001-06-29",14.1003,14.4465,14.1003,14.4465,349526.0],["2001-07-02",14.4465,14.5724,14.3206,14.4905,387838.0],["2001-07-03",14.4905,14.6668,14.4528,14.5094,121815.0],["2001-07-05",14.4779,14.5031,14.3898,14.4779,109944.0],["2001-07-06",14.5724,14.6983,14.3206,14.4024,246462.0],["2001-07-09",14.3395,14.5283,14.2576,14.5094,243899.0],["2001-07-10",14.5094,14.5094,14.2199,14.2891,174291.0],["2001-07-11",14.2262,14.3332,14.0814,14.2199,174156.0],["2001-07-12",14.2262,14.4654,14.1947,14.4591,128830.0],["2001-07-13",14.4591,14.4654,14.3143,14.3143,299883.0],["2001-07-16",14.2576,14.2954,14.1632,14.2765,209904.0],["2001-07-17",14.1632,14.5094,14.1632,14.4591,505066.0],["2001-07-18",14.4779,14.5409,14.4339,14.5094,298938.0],["2001-07-19",14.5409,14.5409,14.1947,14.2765,90788.0],["2001-07-20",14.3206,14.415,14.1632,14.2262,128560.0],["2001-07-23",14.2262,14.4654,14.1003,14.4465,187511.0],["2001-07-24",14.4465,14.4465,14.245,14.3521,138677.0],["2001-07-25",14.3206,14.415,14.0751,14.3709,129639.0],["2001-07-26",13.5337,13.5337,12.023,12.3566,1188064.0],["2001-07-27",12.5895,12.7091,12.1489,12.2748,684752.0],["2001-07-30",12.2622,12.2622,11.7145,11.8719,567929.0],["2001-07-31",11.8719,11.8719,11.7397,11.8027,375022.0],["2001-08-01",11.7712,11.8027,11.5635,11.5635,489822.0],["2001-08-02",11.6138,11.7271,11.469,11.6894,398225.0],["2001-08-03",11.6894,11.7208,11.4565,11.5761,308112.0],["2001-08-06",11.7208,11.7208,11.2991,11.3746,197359.0],["2001-08-07",11.5068,11.5509,11.3935,11.4439,103064.0],["2001-08-08",11.4439,11.4502,11.0914,11.3306,128290.0],["2001-08-09",11.3935,11.6138,11.211,11.3306,348042.0],["2001-08-10",11.425,11.4816,11.2047,11.362,369356.0],["2001-08-13",11.4565,11.5194,11.3494,11.4439,109269.0],["2001-08-14",11.3935,11.425,11.0851,11.1228,195335.0],["2001-08-15",11.1732,11.2676,10.7577,10.7577,460279.0],["2001-08-16",10.7577,10.7577,10.3738,10.6444,562128.0],["2001-08-17",10.5752,10.827,10.4178,10.764,300692.0],["2001-08-20",10.827,11.1732,10.7263,11.0473,270609.0],["2001-08-21",11.0473,11.3306,11.0473,11.2173,418595.0],["2001-08-22",11.1921,11.2928,10.9969,11.1669,366928.0],["2001-08-23",11.2047,11.3935,11.1921,11.2676,137868.0],["2001-08-24",11.2676,11.3809,11.1417,11.2739,344804.0],["2001-08-27",11.425,11.4942,11.2865,11.3306,392424.0],["2001-08-28",11.3306,11.3432,10.764,10.9529,1008647.0],["2001-08-29",11.0473,11.1732,10.764,10.8962,203294.0],["2001-08-30",10.9214,11.0473,10.827,10.8522,269665.0],["2001-08-31",10.9151,11.2676,10.871,11.1228,251723.0],["2001-09-04",11.1228,11.5824,11.1228,11.362,364770.0],["2001-09-05",11.3683,11.4565,11.104,11.1795,293408.0],["2001-09-06",11.3054,11.3054,11.0851,11.0914,252938.0],["2001-09-07",11.0284,11.104,10.5122,10.5752,211793.0],["2001-09-10",10.5626,10.8899,10.5437,10.6948,235805.0],["2001-09-17",10.8899,10.8899,10.2605,10.5815,487124.0],["2001-09-18",10.5815,10.7955,10.3234,10.3738,393099.0],["2001-09-19",10.3549,10.4808,10.1597,10.2919,376371.0],["2001-09-20",10.1346,10.166,9.5051,9.5554,733991.0],["2001-09-21",9.4421,9.5491,9.4421,9.4484,862820.0],["2001-09-24",9.5114,10.3234,9.5114,10.2101,482807.0],["2001-09-25",10.3234,10.3234,9.8072,9.9079,306628.0],["2001-09-26",10.0087,10.0087,9.7632,9.7632,143399.0],["2001-09-27",9.9142,10.166,9.8198,10.1157,259008.0],["2001-09-28",10.3234,10.5437,10.3234,10.4619,244574.0],["2001-10-01",10.3989,10.4052,9.631,9.7695,250105.0],["2001-10-02",9.9205,10.0716,9.8198,10.0716,351684.0],["2001-10-03",10.0716,10.2605,9.9017,10.1975,173616.0],["2001-10-04",10.3234,10.5437,10.166,10.3801,256175.0],["2001-10-05",10.443,10.6067,10.1975,10.6067,204104.0],["2001-10-08",10.4493,10.6381,10.4493,10.6381,152437.0],["2001-10-09",10.6381,10.7577,10.4871,10.7011,180766.0],["2001-10-10",10.6381,10.7955,10.6067,10.764,173077.0],["2001-10-11",10.764,10.8459,10.5752,10.8459,252668.0],["2001-10-12",10.8585,10.8585,10.4052,10.4682,169974.0],["2001-10-15",10.3108,10.7577,10.2982,10.5941,171998.0],["2001-10-16",10.5122,10.8396,10.4808,10.7011,209904.0],["2001-10-17",10.7011,10.7326,10.5563,10.6256,122759.0],["2001-10-18",10.7011,10.7011,10.5122,10.5941,120466.0],["2001-10-19",10.4808,10.6507,10.3612,10.4367,228386.0],["2001-10-22",10.4997,10.4997,9.8828,10.1597,538791.0],["2001-10-23",10.3171,10.3234,9.9772,10.0905,265888.0],["2001-10-24",10.2479,10.2479,9.9205,10.0401,169030.0],["2001-10-25",9.9457,10.0338,9.7758,9.9457,239313.0],["2001-10-26",10.0087,10.2605,9.7254,10.0464,495353.0],["2001-10-29",10.0464,10.2353,9.8828,10.1723,472150.0],["2001-10-30",10.2793,10.4493,9.8513,10.3738,645901.0],["2001-10-31",10.4493,10.4493,10.0716,10.3801,445979.0],["2001-11-01",10.2353,10.4493,10.2353,10.4493,484291.0],["2001-11-02",10.3864,10.5878,10.229,10.5752,483617.0],["2001-11-05",10.6067,10.9844,10.5878,10.9844,591267.0],["2001-11-06",11.0032,11.1669,10.9277,11.1669,258199.0],["2001-11-07",11.1669,11.255,10.9529,11.2173,179957.0],["2001-11-08",11.2173,11.3243,11.1732,11.2047,732912.0],["2001-11-09",11.1732,11.3243,10.827,10.8585,344535.0],["2001-11-12",11.0032,11.2676,10.9025,11.1417,397146.0],["2001-11-13",10.9969,11.6138,10.9969,11.3935,1072185.0],["2001-11-14",11.4439,12.0356,11.4439,11.8593,461898.0],["2001-11-15",11.9286,12.0922,11.6453,11.9034,258873.0],["2001-11-16",11.9915,12.0545,11.8153,11.8782,253882.0],["2001-11-19",11.96,12.1804,11.8027,11.9915,208016.0],["2001-11-20",12.1174,12.1929,11.9537,12.0922,152572.0],["2001-11-21",12.0985,12.1111,11.8971,11.9663,141645.0],["2001-11-23",12.0608,12.1426,11.96,11.9789,67315.0],["2001-11-26",12.0419,12.1111,11.8656,12.0545,189939.0],["2001-11-27",12.1992,12.1992,11.6579,11.9475,194391.0],["2001-11-28",11.916,12.0985,11.6264,11.6768,144748.0],["2001-11-29",11.8027,11.96,11.6768,11.809,240527.0],["2001-11-30",11.9349,11.9349,11.5824,11.6453,322951.0],["2001-12-03",11.5824,11.6075,11.362,11.4439,261032.0],["2001-12-04",11.6138,11.639,11.3746,11.5572,241471.0],["2001-12-05",11.5824,11.9915,11.5383,11.6705,466754.0],["2001-12-06",11.7083,11.8341,11.5949,11.6957,296375.0],["2001-12-07",11.7082,11.7397,11.5824,11.639,126806.0],["2001-12-10",11.6012,11.6012,11.425,11.4565,143534.0],["2001-12-11",11.362,11.5446,11.3054,11.3495,295971.0],["2001-12-12",11.3557,11.7083,11.3306,11.5572,308651.0],["2001-12-13",11.425,11.4942,11.3306,11.3306,275736.0],["2001-12-14",11.3306,11.532,11.3243,11.4816,554304.0],["2001-12-17",11.4816,11.4816,11.2487,11.362,772033.0],["2001-12-18",11.3935,11.6075,11.3306,11.3998,242415.0],["2001-12-19",11.3494,11.5446,11.3432,11.4124,264674.0],["2001-12-20",11.362,11.3872,11.2991,11.3306,357755.0],["2001-12-21",11.3306,11.4816,11.2676,11.3495,351280.0],["2001-12-24",11.4942,11.9537,11.4439,11.8971,123299.0],["2001-12-26",11.7712,12.1174,11.7334,11.9475,341837.0],["2001-12-27",11.96,12.2622,11.853,12.1426,619326.0],["2001-12-28",12.1489,12.2748,12.0167,12.1552,398630.0],["2001-12-31",12.2118,12.2874,11.9789,11.9915,279108.0],["2002-01-02",11.9915,12.1048,11.96,12.0167,349931.0],["2002-01-03",12.0545,12.0985,11.9663,12.023,255501.0],["2002-01-04",12.023,12.3063,12.023,12.2433,325784.0],["2002-01-07",12.3063,12.3503,11.8971,11.96,397281.0],["2002-01-08",11.96,11.9915,11.6453,11.9475,278164.0],["2002-01-09",11.8341,12.2307,11.8341,11.9852,172537.0],["2002-01-10",11.8279,12.4384,11.8279,12.1111,230005.0],["2002-01-11",12.1804,12.2748,11.9349,12.023,219078.0],["2002-01-14",12.1678,12.1867,11.6516,11.6516,404026.0],["2002-01-15",11.8971,12.1489,11.8656,12.0608,326863.0],["2002-01-16",11.9726,12.1426,11.8971,12.0041,233917.0],["2002-01-17",12.0545,12.3251,11.9663,12.3188,256580.0],["2002-01-18",12.3063,12.3251,12.0545,12.3,153112.0],["2002-01-22",12.3,12.3377,12.1489,12.2181,156349.0],["2002-01-23",12.1804,12.4259,12.1804,12.3692,692307.0],["2002-01-24",12.7154,12.9987,12.4007,12.4825,805218.0],["2002-01-25",12.5266,12.5895,12.2622,12.558,530697.0],["2002-01-28",12.7154,12.7469,12.4636,12.5895,462707.0],["2002-01-29",12.7154,12.7469,12.2937,12.4762,260762.0],["2002-01-30",12.5769,12.8161,12.0859,12.8098,420079.0],["2002-01-31",12.8098,13.0931,12.7847,12.9043,477411.0],["2002-02-01",12.9672,13.0805,12.728,13.049,180901.0],["2002-02-04",13.049,13.049,12.6399,12.7469,149604.0],["2002-02-05",12.7469,13.219,12.0859,13.112,403486.0],["2002-02-06",12.9861,13.1435,12.9043,13.0931,150144.0],["2002-02-07",13.0931,13.1749,12.8665,12.9105,373268.0],["2002-02-08",12.8098,13.156,12.8035,13.156,409961.0],["2002-02-11",13.2127,13.3386,13.1309,13.2568,440853.0],["2002-02-12",13.2694,13.3449,13.1372,13.3449,324839.0],["2002-02-13",13.3449,13.3952,13.2694,13.3071,196819.0],["2002-02-14",13.3889,13.5274,13.2756,13.4771,272633.0],["2002-02-15",13.5211,13.6282,13.4393,13.54,173077.0],["2002-02-19",13.54,13.6093,13.3134,13.5652,348312.0],["2002-02-20",13.5023,13.7352,13.4456,13.6848,816010.0],["2002-02-21",13.6848,13.8422,13.5652,13.5841,289361.0],["2002-02-22",13.5337,13.7226,13.3764,13.6848,316745.0],["2002-02-25",13.5967,13.8296,13.5589,13.7855,1162029.0],["2002-02-26",13.6596,13.9366,13.6596,13.8422,455288.0],["2002-02-27",13.8485,13.8485,13.7855,13.8296,215705.0],["2002-02-28",13.8359,13.8422,13.6282,13.7415,329426.0],["2002-03-01",13.7855,13.8799,13.3449,13.6848,252128.0],["2002-03-04",13.7415,13.7415,13.2127,13.603,356811.0],["2002-03-05",13.2568,13.8485,13.219,13.8359,611906.0],["2002-03-06",13.8422,14.031,13.817,13.924,458795.0],["2002-03-07",13.9932,14.0877,13.9555,14.0499,850949.0],["2002-03-08",14.1317,14.1569,13.9995,14.1003,169434.0],["2002-03-11",14.1506,14.1506,13.9681,14.0373,248621.0],["2002-03-12",13.9114,14.2199,13.8736,14.1506,402677.0],["2002-03-13",14.1506,14.1506,13.9114,14.0058,131393.0],["2002-03-14",13.8673,14.1066,13.8485,14.0121,216784.0],["2002-03-15",14.1506,14.2891,14.0436,14.2513,326188.0],["2002-03-18",14.1632,14.2576,14.0184,14.2387,381362.0],["2002-03-19",14.2576,14.4779,14.2262,14.4654,345749.0],["2002-03-20",14.4339,14.5409,14.3395,14.4905,147176.0],["2002-03-21",14.4905,14.5661,14.2702,14.4968,295971.0],["2002-03-22",14.415,14.6227,14.415,14.5787,422912.0],["2002-03-25",14.5409,14.585,14.4213,14.4968,282885.0],["2002-03-26",14.4968,14.4968,14.2262,14.4276,551741.0],["2002-03-27",14.4276,14.6353,14.308,14.6227,184813.0],["2002-03-28",14.6668,15.0319,14.6227,14.9501,532315.0],["2002-04-01",14.9815,14.9815,14.4779,14.799,330910.0],["2002-04-02",14.799,14.9501,14.6353,14.7927,322951.0],["2002-04-03",14.6983,14.6983,14.4842,14.6731,422507.0],["2002-04-04",14.5787,14.7927,14.5346,14.6353,239043.0],["2002-04-05",14.6983,14.7612,14.4905,14.6101,187376.0],["2002-04-08",14.6101,14.7927,14.4213,14.7927,296780.0],["2002-04-09",14.8242,14.8871,14.7486,14.8493,426554.0],["2002-04-10",14.7927,14.9941,14.7927,14.9501,743299.0],["2002-04-11",14.9501,14.9563,14.7927,14.8116,249970.0],["2002-04-12",14.8242,14.9815,14.7297,14.9689,238368.0],["2002-04-15",15.013,15.1074,14.7927,14.8619,198168.0],["2002-04-16",14.8556,14.9689,14.7612,14.7927,251319.0],["2002-04-17",14.7927,14.9312,14.7675,14.8242,155135.0],["2002-04-18",14.7927,14.9249,14.6668,14.7234,265618.0],["2002-04-19",14.7234,14.8745,14.6416,14.7549,203564.0],["2002-04-22",14.5975,14.6227,14.2325,14.3521,202080.0],["2002-04-23",14.352,14.352,13.9807,13.9932,428173.0],["2002-04-24",14.0436,14.6668,14.0058,14.4087,757194.0],["2002-04-25",14.6857,15.013,14.5724,14.7549,861876.0],["2002-04-26",14.8368,14.8682,14.6353,14.843,735880.0],["2002-04-29",14.7927,14.9689,14.7046,14.8619,567659.0],["2002-04-30",14.906,15.0759,14.906,15.0445,665597.0],["2002-05-01",15.0445,15.3277,14.9815,15.2081,1302055.0],["2002-05-02",15.2585,15.5669,15.2207,15.5481,991650.0],["2002-05-03",15.5481,15.7998,15.5481,15.7432,426149.0],["2002-05-06",16.2405,16.2405,15.4662,15.5229,733182.0],["2002-05-07",15.6802,15.7054,15.5292,15.5481,466619.0],["2002-05-08",15.6299,15.8817,15.2207,15.3403,450701.0],["2002-05-09",15.2459,15.4159,15.0948,15.227,290710.0],["2002-05-10",15.227,15.3277,15.1074,15.1578,292598.0],["2002-05-13",15.1074,15.2585,15.0885,15.2333,382711.0],["2002-05-14",15.5481,15.9257,15.4977,15.8439,531101.0],["2002-05-15",15.7369,15.9887,15.6739,15.9069,632681.0],["2002-05-16",15.8628,16.4671,15.8628,16.1461,737498.0],["2002-05-17",16.1523,16.1523,15.5795,15.7684,337655.0],["2002-05-20",15.6425,15.825,15.4788,15.7684,558486.0],["2002-05-21",15.611,15.6173,15.2333,15.5103,570492.0],["2002-05-22",15.4222,15.7054,15.3592,15.504,599361.0],["2002-05-23",15.4851,15.9132,15.4851,15.8754,968717.0],["2002-05-24",15.8439,15.9635,15.7684,15.8502,389726.0],["2002-05-28",15.8313,15.8313,15.5481,15.7747,451915.0],["2002-05-29",15.7117,15.7998,15.6739,15.7935,349931.0],["2002-05-30",15.7684,15.932,15.7369,15.888,552281.0],["2002-05-31",16.8385,17.0966,16.5237,16.9644,1279392.0],["2002-06-03",16.9077,17.2162,16.6874,16.7881,746941.0],["2002-06-04",16.7441,16.977,16.593,16.7629,675579.0],["2002-06-05",16.7126,17.3798,16.7126,17.1469,557407.0],["2002-06-06",17.1217,17.2602,17.0336,17.128,450296.0],["2002-06-07",17.0588,17.0588,16.5552,16.9518,388242.0],["2002-06-10",16.9329,17.4302,16.9077,17.3169,334417.0],["2002-06-11",17.3358,17.726,17.1154,17.3735,622564.0],["2002-06-12",17.2162,17.4805,17.2099,17.4176,478355.0],["2002-06-13",17.3735,17.6064,17.1847,17.4868,335227.0],["2002-06-14",17.4365,17.4617,17.0084,17.2791,392694.0],["2002-06-17",17.2539,17.6064,17.1092,17.4302,752202.0],["2002-06-18",17.3106,18.0974,17.3106,17.7701,555788.0],["2002-06-19",17.6253,18.3177,17.5624,17.8771,557407.0],["2002-06-20",18.0345,18.3052,17.7072,17.8582,374887.0],["2002-06-21",17.8582,18.6954,17.5687,18.4688,999069.0],["2002-06-24",18.3115,18.4562,17.3421,17.4239,599900.0],["2002-06-25",17.468,17.619,16.7441,17.0399,615549.0],["2002-06-26",16.2405,17.1154,16.209,16.9707,445440.0],["2002-06-27",17.4365,17.7512,16.8133,17.084,503852.0],["2002-06-28",17.021,17.4428,17.021,17.2602,630253.0],["2002-07-01",17.512,17.512,16.6811,16.7629,496702.0],["2002-07-02",16.53,16.7126,16.3034,16.4923,439234.0],["2002-07-03",16.3349,16.4041,15.8313,16.1649,351549.0],["2002-07-05",16.1083,16.9896,16.1083,16.977,106301.0],["2002-07-08",16.6622,17.2413,16.5741,16.9203,589108.0],["2002-07-09",16.87,17.0903,16.4356,16.5489,395122.0],["2002-07-10",16.6182,16.6182,15.7998,15.8439,332529.0],["2002-07-11",15.8628,15.8628,15.0445,15.5921,577237.0],["2002-07-12",15.5795,16.0453,15.5795,15.8439,363556.0],["2002-07-15",15.7054,16.2153,15.0445,15.4725,474848.0],["2002-07-16",15.3151,15.5355,15.0445,15.5103,341567.0],["2002-07-17",15.6677,16.2216,15.2837,15.6677,557677.0],["2002-07-18",15.6677,15.888,14.9815,14.9815,380688.0],["2002-07-19",14.7297,14.8682,14.352,14.6731,647520.0],["2002-07-22",14.6479,14.6479,13.4708,13.7163,415087.0],["2002-07-23",13.7855,14.3898,13.754,14.245,308381.0],["2002-07-24",14.3898,14.415,13.7163,14.3835,496837.0],["2002-07-25",15.3277,15.7306,14.9501,15.3844,759757.0],["2002-07-26",15.227,15.6173,15.0256,15.6173,540140.0],["2002-07-29",16.3664,17.084,16.1775,17.0462,889126.0],["2002-07-30",16.9644,17.5687,16.4041,17.5246,960083.0],["2002-07-31",17.512,17.7197,16.9014,16.9014,521928.0],["2002-08-01",17.9401,18.0156,17.2539,17.6442,1000688.0],["2002-08-02",17.682,17.682,16.8637,17.2288,523682.0],["2002-08-05",17.9086,18.9535,17.468,18.4059,1378138.0],["2002-08-06",18.4059,18.6325,17.3798,17.8582,924065.0],["2002-08-07",17.9527,18.2674,17.2791,17.4491,735745.0],["2002-08-08",17.3106,18.7836,17.2791,18.6073,944705.0],["2002-08-09",18.3177,19.1675,17.9841,19.0731,1381646.0],["2002-08-12",19.1361,19.199,18.4436,19.0416,1018090.0],["2002-08-13",18.7899,19.0228,18.3052,18.8591,717263.0],["2002-08-14",18.8591,18.8591,17.7827,18.5066,1116702.0],["2002-08-15",18.5381,19.1738,18.5066,19.1738,824104.0],["2002-08-16",18.8843,19.1612,18.4436,18.8969,757464.0],["2002-08-19",18.8465,19.1487,18.7017,18.8528,732507.0],["2002-08-20",18.8402,18.8402,18.5192,18.708,557677.0],["2002-08-21",18.708,18.8213,18.0345,18.4436,468238.0],["2002-08-22",18.4122,18.7521,18.3429,18.7269,477141.0],["2002-08-23",18.4122,18.6577,18.2674,18.3618,305683.0],["2002-08-26",18.28,18.3744,17.9275,18.28,616358.0],["2002-08-27",18.2548,18.4751,18.066,18.1667,615819.0],["2002-08-28",17.9401,18.2359,17.8897,17.9401,565771.0],["2002-08-29",17.9401,18.2044,17.8393,17.9841,547964.0],["2002-08-30",17.8771,18.217,17.8771,17.9527,360183.0],["2002-09-03",17.9589,18.1793,17.7135,18.0282,390670.0],["2002-09-04",18.0911,18.9409,18.0471,18.8843,762050.0],["2002-09-05",18.7269,19.0416,18.5695,18.6828,963861.0],["2002-09-06",18.8087,18.9598,18.7899,18.8843,559700.0],["2002-09-09",18.7584,18.985,18.6829,18.7269,531641.0],["2002-09-10",18.6954,18.9095,18.6325,18.8465,818169.0],["2002-09-11",18.5695,19.5893,18.5444,19.5263,1187390.0],["2002-09-12",19.4193,19.4634,18.7899,19.0479,892498.0],["2002-09-13",18.7584,19.4193,18.5695,19.2746,490496.0],["2002-09-16",19.2934,20.0803,19.0731,19.6019,897355.0],["2002-09-17",19.9166,20.0929,19.5956,19.8663,1159061.0],["2002-09-18",19.7404,19.8851,19.2305,19.5956,644148.0],["2002-09-19",19.5137,19.583,18.5821,18.5821,704853.0],["2002-09-20",19.199,19.199,18.2926,18.5695,1033199.0],["2002-09-23",18.5695,18.9724,18.1918,18.9472,444496.0],["2002-09-24",18.8213,18.9787,18.5507,18.7395,471610.0],["2002-09-25",18.8843,19.6711,18.8843,19.5767,779452.0],["2002-09-26",19.5137,20.0866,19.4949,20.0803,577912.0],["2002-09-27",19.9229,20.0047,19.5263,19.797,677333.0],["2002-09-30",19.797,19.797,19.0416,19.1361,632951.0],["2002-10-01",19.199,19.6082,18.7521,19.5641,1612999.0],["2002-10-02",19.5641,19.9796,19.2934,19.5578,728325.0],["2002-10-03",19.5263,19.8096,19.3249,19.6145,622698.0],["2002-10-04",19.6145,19.6145,17.0525,17.8268,1398643.0],["2002-10-07",17.6694,17.6694,16.7441,16.9896,1041563.0],["2002-10-08",17.3735,17.9652,17.1343,17.8393,622159.0],["2002-10-09",17.682,17.682,17.0777,17.3106,779452.0],["2002-10-10",17.1532,17.9401,17.0903,17.9401,887642.0],["2002-10-11",17.8456,18.5695,17.8456,18.324,658177.0],["2002-10-14",18.1667,18.173,17.6883,17.7953,428712.0],["2002-10-15",17.9527,18.5255,17.9527,18.4877,547964.0],["2002-10-16",18.3303,18.664,17.7764,17.9275,523277.0],["2002-10-17",18.0534,18.5066,18.0534,18.5003,536497.0],["2002-10-18",18.5003,18.7961,18.3177,18.7458,305818.0],["2002-10-21",18.7269,19.0416,18.3744,18.9346,351010.0],["2002-10-22",18.9157,18.9661,18.066,18.2863,524761.0],["2002-10-23",18.1289,18.4436,17.6253,18.2359,508033.0],["2002-10-24",18.1919,18.3555,17.7701,17.8771,336171.0],["2002-10-25",18.0345,18.3177,17.8142,18.2863,378125.0],["2002-10-28",18.4436,18.5255,17.6568,17.9086,484426.0],["2002-10-29",18.8843,19.0417,18.2359,18.4562,1028073.0],["2002-10-30",18.6136,18.9472,18.5758,18.8843,550662.0],["2002-10-31",18.8843,18.985,18.4625,18.7836,597202.0],["2002-11-01",18.6262,18.7961,18.4436,18.6514,569683.0],["2002-11-04",18.7458,18.8276,18.3681,18.4436,461223.0],["2002-11-05",18.601,19.1549,18.601,18.9913,742355.0],["2002-11-06",19.0354,19.4508,18.9095,19.3879,540005.0],["2002-11-07",19.1927,19.1927,18.7962,18.8717,680436.0],["2002-11-08",18.8213,18.8843,18.5129,18.8087,391480.0],["2002-11-11",18.771,18.771,18.1289,18.4499,474039.0],["2002-11-12",18.3555,19.0228,18.3492,18.922,431545.0],["2002-11-13",18.8528,19.0605,18.4436,18.8213,425744.0],["2002-11-14",18.9787,19.0102,18.601,18.7584,368142.0],["2002-11-15",18.664,18.8843,18.5947,18.7521,489957.0],["2002-11-18",18.7899,18.8402,18.5569,18.5632,410501.0],["2002-11-19",18.664,18.7836,18.5821,18.7458,466214.0],["2002-11-20",18.601,19.1487,18.5695,18.7836,520174.0],["2002-11-21",18.8402,19.0416,18.4688,18.601,871049.0],["2002-11-22",18.5695,19.0542,18.5507,19.0542,469722.0],["2002-11-25",18.9472,19.2305,18.7332,18.9472,1060584.0],["2002-11-26",18.8528,19.0479,18.7836,18.8654,844204.0],["2002-11-27",18.8528,19.1424,18.8339,18.9535,482942.0],["2002-11-29",18.7961,18.9158,18.6325,18.6388,160531.0],["2002-12-02",18.7584,18.8843,18.3492,18.3996,528134.0],["2002-12-03",18.3807,18.5192,18.2737,18.3555,383925.0],["2002-12-04",18.2926,18.3618,18.066,18.2548,413199.0],["2002-12-05",18.2674,18.324,18.003,18.0534,316610.0],["2002-12-06",17.9275,18.2548,17.9275,18.0974,342241.0],["2002-12-09",17.9401,18.0974,17.8456,17.8897,491441.0],["2002-12-10",17.9527,18.1919,17.8456,18.066,403621.0],["2002-12-11",18.0345,18.2548,17.9967,18.2233,308381.0],["2002-12-12",18.1604,18.5129,18.1226,18.2989,316475.0],["2002-12-13",18.1919,18.2863,17.9904,18.0974,234591.0],["2002-12-16",18.1856,18.2863,18.003,18.217,424261.0],["2002-12-17",18.1289,18.3744,17.9149,17.9212,676793.0],["2002-12-18",17.8771,18.003,17.6001,17.7072,334552.0],["2002-12-19",17.7072,17.7072,16.2405,16.3664,1836798.0],["2002-12-20",16.3664,16.3978,15.2522,15.8817,2164605.0],["2002-12-23",17.1217,17.1847,16.5237,17.1532,1816698.0],["2002-12-24",17.0588,17.3106,17.0273,17.128,526110.0],["2002-12-26",17.128,17.8582,17.128,17.6316,702020.0],["2002-12-27",17.6253,17.7009,17.5498,17.575,851489.0],["2002-12-30",17.5624,17.6631,17.5624,17.5939,563882.0],["2002-12-31",17.5624,17.6946,17.5309,17.5624,659391.0],["2003-01-02",17.6568,18.1541,17.5309,17.9967,628769.0],["2003-01-03",18.1541,18.1541,17.7134,17.7827,484426.0],["2003-01-06",17.8016,18.3492,17.7953,18.1919,1019574.0],["2003-01-07",18.1604,18.3807,18.1415,18.2233,731698.0],["2003-01-08",18.1289,18.1289,17.4365,17.4491,492790.0],["2003-01-09",17.5624,17.789,17.5624,17.7135,554439.0],["2003-01-10",17.4617,17.7449,17.4617,17.6946,425610.0],["2003-01-13",17.5624,17.5687,16.3916,16.4671,2414170.0],["2003-01-14",16.209,16.209,15.8124,15.9698,2032673.0],["2003-01-15",16.0516,16.0642,15.6739,15.9257,1309744.0],["2003-01-16",15.5795,15.9257,15.5418,15.7998,1047633.0],["2003-01-17",15.7495,15.9194,15.611,15.718,774731.0],["2003-01-21",15.1074,15.4851,14.843,15.0445,1528417.0],["2003-01-22",14.9501,15.0445,14.5472,14.6857,885079.0],["2003-01-23",14.8242,14.9501,14.5409,14.9312,877255.0],["2003-01-24",14.9941,14.9941,14.2891,14.4402,772707.0],["2003-01-27",14.2828,15.1641,14.138,14.8116,1426568.0],["2003-01-28",14.8997,14.9186,14.4842,14.7675,846093.0],["2003-01-29",14.7927,15.5481,14.6416,15.3529,918804.0],["2003-01-30",14.9186,15.718,14.9186,15.4914,1409165.0],["2003-01-31",15.4096,15.8628,15.2018,15.3592,801576.0],["2003-02-03",15.397,15.9887,15.397,15.8376,1075828.0],["2003-02-04",15.8502,15.9887,15.5229,15.9257,1114544.0],["2003-02-05",16.1146,16.486,16.0139,16.4041,1650367.0],["2003-02-06",16.2908,16.53,16.0516,16.316,1048038.0],["2003-02-07",16.379,16.4797,16.1775,16.3097,816550.0],["2003-02-10",16.3097,16.3664,15.6425,15.8817,1244722.0],["2003-02-11",15.7369,15.7684,15.334,15.6362,1541772.0],["2003-02-12",15.5103,15.7369,15.3592,15.611,1038865.0],["2003-02-13",15.611,15.8313,15.5166,15.8187,1154204.0],["2003-02-14",15.7747,15.8628,15.6865,15.718,1127764.0],["2003-02-18",15.8439,16.2971,15.8313,16.1524,764613.0],["2003-02-19",16.1524,16.1524,15.7684,16.0202,773247.0],["2003-02-20",16.1146,16.3978,15.9572,16.2719,828151.0],["2003-02-21",16.5867,16.6874,16.3349,16.6056,628229.0],["2003-02-24",16.5237,16.5993,16.272,16.379,799552.0],["2003-02-25",16.3727,16.5993,16.2531,16.53,488203.0],["2003-02-26",16.53,16.7063,16.3664,16.423,1124392.0],["2003-02-27",16.4545,16.6308,16.4104,16.4608,380283.0],["2003-02-28",16.5552,16.7126,16.4671,16.7126,2066668.0],["2003-03-03",16.7755,16.9644,16.6119,16.637,361667.0],["2003-03-04",16.5237,16.6056,16.1838,16.3538,849465.0],["2003-03-05",16.4671,16.4734,16.0705,16.2342,1186176.0],["2003-03-06",16.2405,16.4482,15.9446,16.0139,1208030.0],["2003-03-07",15.825,16.2027,15.8124,16.1146,701345.0],["2003-03-10",15.9572,16.1398,15.8943,16.0076,924335.0],["2003-03-11",16.0705,16.2405,15.9572,15.9887,592076.0],["2003-03-12",15.8943,16.102,15.888,16.0202,766772.0],["2003-03-13",16.2405,16.5237,16.2279,16.3475,636458.0],["2003-03-14",16.3915,16.4923,16.2719,16.3097,715510.0],["2003-03-17",16.1524,16.8322,16.0705,16.7692,767851.0],["2003-03-18",16.9266,16.9581,16.6308,16.7126,1045475.0],["2003-03-19",16.7441,16.7755,16.102,16.3349,1947686.0],["2003-03-20",16.3349,16.3664,16.1649,16.2531,1536241.0],["2003-03-21",16.3664,16.4545,16.2594,16.2594,1431694.0],["2003-03-24",16.4167,16.4167,15.9131,16.1083,1125875.0],["2003-03-25",16.1398,16.2342,16.0831,16.1461,654805.0],["2003-03-26",16.1146,16.3349,16.0831,16.1775,508978.0],["2003-03-27",16.0831,16.2342,16.0265,16.0894,424530.0],["2003-03-28",15.8628,16.0894,15.8565,15.9509,374482.0],["2003-03-31",15.8754,16.1523,15.6173,16.0453,614470.0],["2003-04-01",15.9761,16.2908,15.8439,16.1083,386623.0],["2003-04-02",16.1524,16.5049,16.1461,16.4293,686236.0],["2003-04-03",16.4482,16.4986,16.2531,16.4734,486989.0],["2003-04-04",16.5049,16.5993,16.2971,16.3916,388647.0],["2003-04-07",16.5489,16.87,16.5489,16.6811,563612.0],["2003-04-08",16.6433,16.7252,16.379,16.5993,260087.0],["2003-04-09",16.5867,16.5867,16.2342,16.2594,355327.0],["2003-04-10",16.2594,16.6182,16.0894,16.5993,492385.0],["2003-04-11",16.7252,16.87,16.3916,16.4671,380148.0],["2003-04-14",16.6245,16.9959,16.5049,16.914,513834.0],["2003-04-15",16.914,17.0714,16.7441,17.0147,463921.0],["2003-04-16",17.0462,17.1532,16.6559,16.7,663708.0],["2003-04-17",16.807,17.084,16.807,16.9833,391345.0],["2003-04-21",17.0777,17.3106,16.9329,17.298,460953.0],["2003-04-22",17.3609,17.6883,17.1658,17.4805,619596.0],["2003-04-23",17.6253,17.8205,17.5624,17.6253,2128992.0],["2003-04-24",17.6316,18.0156,17.6064,17.9212,634705.0],["2003-04-25",17.6253,17.9841,17.6127,17.8205,569008.0],["2003-04-28",17.6946,18.1919,17.6883,17.9401,289226.0],["2003-04-29",17.8456,18.1289,17.8142,17.9527,537037.0],["2003-04-30",17.9527,18.3177,17.8331,18.1415,505066.0],["2003-05-01",18.1037,18.1919,17.7827,18.1226,410231.0],["2003-05-02",18.1856,18.3807,18.0345,18.3807,495488.0],["2003-05-05",18.4436,18.5381,18.217,18.4436,452185.0],["2003-05-06",18.5066,18.5444,18.1918,18.2548,679356.0],["2003-05-07",18.2422,18.2548,17.8771,17.9401,661010.0],["2003-05-08",17.9401,17.9401,17.4931,17.5876,794696.0],["2003-05-09",17.682,17.7134,17.4994,17.6253,904100.0],["2003-05-12",17.6883,17.7764,17.5624,17.6379,1363974.0],["2003-05-13",17.6379,17.7197,17.5372,17.6568,1066115.0],["2003-05-14",17.6883,17.7197,17.5435,17.6694,720906.0],["2003-05-15",17.6379,18.2107,17.6379,17.9086,1437629.0],["2003-05-16",17.9401,18.1478,17.8771,17.9715,1196968.0],["2003-05-19",17.9778,18.1037,17.8142,17.8897,543377.0],["2003-05-20",17.9401,18.1289,17.8771,18.0219,754091.0],["2003-05-21",18.5695,19.4005,18.4499,19.2494,2628661.0],["2003-05-22",19.2053,19.7655,19.199,19.4697,1164187.0],["2003-05-23",19.4697,19.6208,19.2746,19.5138,711732.0],["2003-05-27",19.5138,19.8914,19.4193,19.7781,744513.0],["2003-05-28",19.8285,20.0047,19.5452,19.6585,825588.0],["2003-05-29",19.5326,19.8474,19.5326,19.6145,607725.0],["2003-05-30",19.6774,20.0803,19.5956,20.0047,511811.0],["2003-06-02",20.0488,20.1369,19.8159,19.8788,806028.0],["2003-06-03",19.7215,20.0929,19.7215,19.9859,525840.0],["2003-06-04",19.9229,20.2376,19.9229,20.1306,633221.0],["2003-06-05",20.118,20.1369,19.9355,20.0047,596123.0],["2003-06-06",20.0803,20.1306,19.8977,19.9607,794021.0],["2003-06-09",19.9229,19.9229,19.6459,19.7404,662359.0],["2003-06-10",19.797,19.9859,19.6774,19.8788,666271.0],["2003-06-11",19.8159,19.8159,19.4508,19.6837,694330.0],["2003-06-12",19.199,19.6082,19.199,19.5767,814526.0],["2003-06-13",19.5137,19.6648,19.3753,19.5515,377990.0],["2003-06-16",19.6145,20.0488,19.5263,19.9733,439504.0],["2003-06-17",19.9922,19.9985,19.7089,19.8663,325514.0],["2003-06-18",19.8033,19.8726,19.5326,19.7781,315396.0],["2003-06-19",19.7404,19.7655,19.4508,19.5578,408207.0],["2003-06-20",19.5704,19.7026,19.4823,19.6459,769335.0],["2003-06-23",19.583,19.6711,19.476,19.6334,573595.0],["2003-06-24",19.5704,19.904,19.5704,19.8474,733721.0],["2003-06-25",19.8033,20.0173,19.753,19.86,625531.0],["2003-06-26",19.9859,20.0803,19.8222,19.9796,459874.0],["2003-06-27",19.8914,19.9796,19.7089,19.797,317285.0],["2003-06-30",19.797,20.0173,19.6963,19.7655,876580.0],["2003-07-01",19.8285,19.9103,19.3123,19.9103,406993.0],["2003-07-02",19.9544,20.011,19.7278,19.86,436132.0],["2003-07-03",19.86,19.86,19.6837,19.7781,353168.0],["2003-07-07",19.7718,20.1999,19.7718,20.1621,594909.0],["2003-07-08",20.1432,20.8671,20.1369,20.8168,951854.0],["2003-07-09",20.8168,21.056,20.7098,20.9049,972224.0],["2003-07-10",20.8105,20.886,20.4391,20.5839,438155.0],["2003-07-11",20.6153,21.3392,20.6153,21.2448,828826.0],["2003-07-14",21.3078,21.3266,21.0245,21.1,633895.0],["2003-07-15",21.0371,21.056,20.6909,20.7916,455018.0],["2003-07-16",20.949,21.0811,20.8608,21.0245,510866.0],["2003-07-17",20.9615,21.0874,20.7727,20.886,397011.0],["2003-07-18",21.0434,21.1504,20.7223,21.1504,385814.0],["2003-07-21",21.2952,21.2952,20.8482,21.0623,265213.0],["2003-07-22",21.3078,21.3078,20.8356,21.2763,398090.0],["2003-07-23",21.1189,21.4462,20.993,21.4462,509787.0],["2003-07-24",21.4966,21.6917,21.4085,21.6162,848251.0],["2003-07-25",21.5721,21.8113,21.3896,21.805,467429.0],["2003-07-28",21.805,21.8113,21.2259,21.3959,503042.0],["2003-07-29",21.4651,21.5344,21.3707,21.5092,426014.0],["2003-07-30",21.5596,21.7106,21.3329,21.6225,389456.0],["2003-07-31",21.7169,21.9372,21.3707,21.5596,729269.0],["2003-08-01",21.6225,21.9687,21.5218,21.8554,511676.0],["2003-08-04",21.6225,21.7169,21.3392,21.5658,488743.0],["2003-08-05",21.5596,21.7484,20.458,21.4903,1094174.0],["2003-08-06",21.4274,21.6099,21.3707,21.4714,457581.0],["2003-08-07",21.3141,21.6162,21.1378,21.3078,482672.0],["2003-08-08",21.3078,21.4903,21.163,21.4337,520849.0],["2003-08-11",21.3707,21.4462,21.0056,21.1567,371110.0],["2003-08-12",21.0119,21.1944,21.0056,21.0749,502233.0],["2003-08-13",20.9301,21.1189,20.8042,21.0245,646980.0],["2003-08-14",21.0308,21.056,20.8986,21.0056,573730.0],["2003-08-15",21.1189,21.5596,21.1189,21.2826,330910.0],["2003-08-18",21.4966,21.805,21.3707,21.7484,820327.0],["2003-08-19",21.7987,22.189,21.7484,21.9939,720096.0],["2003-08-20",21.9309,22.0254,21.7862,21.8113,321062.0],["2003-08-21",21.698,22.3149,21.698,22.2834,542703.0],["2003-08-22",22.3149,22.4723,21.9561,21.9687,377180.0],["2003-08-25",21.9372,22.2205,21.8428,22.2205,419674.0],["2003-08-26",22.189,22.2331,21.9687,22.1953,654265.0],["2003-08-27",22.2583,22.6611,22.2205,22.5982,792807.0],["2003-08-28",22.6045,22.9444,22.4219,22.8374,588299.0],["2003-08-29",22.8815,23.2277,22.7933,23.1521,498456.0],["2003-09-02",23.278,23.8949,23.1773,23.8571,1201015.0],["2003-09-03",23.8634,24.046,23.7627,23.8068,716724.0],["2003-09-04",23.9327,24.09,23.8886,23.8886,513429.0],["2003-09-05",23.7312,23.8257,23.5046,23.5802,379878.0],["2003-09-08",23.5046,23.9641,23.5046,23.6935,325379.0],["2003-09-09",23.6935,23.9516,23.5046,23.6053,498321.0],["2003-09-10",23.5424,23.5487,23.2339,23.4228,547424.0],["2003-09-11",23.385,23.448,23.1395,23.1962,422507.0],["2003-09-12",23.1962,23.6305,22.9318,23.5298,582094.0],["2003-09-15",23.6809,23.6998,23.3221,23.6998,491171.0],["2003-09-16",23.5739,23.6935,23.4606,23.5928,500074.0],["2003-09-17",23.6368,23.6683,23.4291,23.5739,258334.0],["2003-09-18",23.6053,23.9767,23.5109,23.8823,520174.0],["2003-09-19",23.9516,24.046,23.8005,24.046,658582.0],["2003-09-22",24.0774,24.0774,23.5424,23.8194,389052.0],["2003-09-23",23.7627,23.8508,23.4291,23.5298,500884.0],["2003-09-24",23.5927,23.6368,22.9507,23.0514,416301.0],["2003-09-25",23.1332,23.1395,22.7933,23.0073,895196.0],["2003-09-26",22.9129,23.1395,22.6171,22.9444,465135.0],["2003-09-29",22.9507,22.9759,22.7304,22.9381,443956.0],["2003-09-30",22.9381,23.4983,22.787,23.1458,587085.0],["2003-10-01",23.2277,23.6242,23.1332,23.492,838943.0],["2003-10-02",23.6368,23.7312,23.4606,23.7187,357890.0],["2003-10-03",23.769,23.9138,23.6179,23.7627,375966.0],["2003-10-06",23.7627,23.7942,23.5928,23.6683,207881.0],["2003-10-07",23.6368,23.7186,23.385,23.6872,234456.0],["2003-10-08",23.6998,23.6998,23.1395,23.3536,513025.0],["2003-10-09",23.385,23.4606,23.2277,23.2843,496027.0],["2003-10-10",23.2843,23.2906,23.2277,23.2277,264944.0],["2003-10-13",23.2591,23.5424,23.2591,23.4794,325784.0],["2003-10-14",23.4165,23.4794,23.2969,23.4354,333473.0],["2003-10-15",23.4165,23.6242,23.2465,23.385,436806.0],["2003-10-16",23.3536,23.5172,23.3032,23.3221,374213.0],["2003-10-17",23.2906,23.3536,22.957,22.9759,332798.0],["2003-10-20",22.9759,23.2277,22.9696,23.1773,515588.0],["2003-10-21",23.1962,23.2025,22.9003,23.1395,386758.0],["2003-10-22",22.8814,23.001,22.5163,22.8185,727381.0],["2003-10-23",22.6611,22.7052,22.4912,22.5919,502637.0],["2003-10-24",22.5352,22.8752,22.4912,22.7619,485370.0],["2003-10-27",22.7619,23.3095,22.7619,23.0892,419539.0],["2003-10-28",23.0073,23.0703,22.8059,22.9822,591267.0],["2003-10-29",22.9192,23.0514,22.8185,22.9822,422642.0],["2003-10-30",23.0388,23.0703,22.8814,22.9822,442472.0],["2003-10-31",23.0073,23.2025,23.0073,23.1647,287877.0],["2003-11-03",23.1647,23.8005,23.1647,23.7312,599900.0],["2003-11-04",23.5739,24.2034,23.5739,24.0649,616088.0],["2003-11-05",23.983,24.3544,23.9201,24.0334,352359.0],["2003-11-06",24.046,24.0963,23.7438,24.09,275331.0],["2003-11-07",24.1404,24.5118,23.9516,24.3292,440583.0],["2003-11-10",24.1341,24.2663,23.6998,23.6998,710249.0],["2003-11-11",24.046,24.323,23.5424,23.6683,722929.0],["2003-11-12",23.1332,23.3536,22.5541,22.9822,2241229.0],["2003-11-13",23.0388,23.3347,23.0388,23.1458,1126955.0],["2003-11-14",23.1018,23.599,23.064,23.1332,898434.0],["2003-11-17",22.9759,23.0011,22.6989,22.9066,1172956.0],["2003-11-18",22.8815,23.1395,22.8815,22.9759,740466.0],["2003-11-19",23.0073,23.448,23.0073,23.3913,751528.0],["2003-11-20",23.341,23.7564,23.3032,23.3661,702829.0],["2003-11-21",23.4165,23.6368,23.2151,23.3724,503986.0],["2003-11-24",23.2906,23.7627,23.2906,23.6242,804679.0],["2003-11-25",23.6683,24.0208,23.5991,23.8571,559026.0],["2003-11-26",23.8508,23.9201,23.7249,23.8445,300557.0],["2003-11-28",23.8571,23.9893,23.8257,23.8508,203025.0],["2003-12-01",24.2033,24.4803,24.1782,24.3292,665866.0],["2003-12-02",24.323,24.3733,24.1467,24.2159,273173.0],["2003-12-03",24.2978,24.3607,23.6179,23.7501,808995.0],["2003-12-04",23.6053,23.9201,23.5865,23.9012,364365.0],["2003-12-05",23.876,24.046,23.6998,23.7627,463382.0],["2003-12-08",23.7942,23.9704,23.7942,23.8886,291519.0],["2003-12-09",23.983,24.046,23.7501,23.832,325379.0],["2003-12-10",23.7942,23.983,23.7942,23.9264,468778.0],["2003-12-11",23.769,24.0775,23.769,23.983,423316.0],["2003-12-12",23.8257,23.9012,23.6368,23.6368,291249.0],["2003-12-15",24.046,24.046,23.5865,23.5865,344670.0],["2003-12-16",23.5865,23.7187,23.4606,23.5739,390940.0],["2003-12-17",23.5424,23.6305,23.2906,23.4165,631197.0],["2003-12-18",23.5424,23.9956,23.448,23.9578,495083.0],["2003-12-19",23.8886,23.9012,23.2906,23.4543,771628.0],["2003-12-22",23.5928,23.5928,23.2088,23.3536,812773.0],["2003-12-23",23.4165,23.6431,23.4039,23.5046,654940.0],["2003-12-24",23.5424,23.6368,23.448,23.6116,269126.0],["2003-12-26",23.6116,23.8697,23.6116,23.7627,180496.0],["2003-12-29",23.7627,24.0775,23.7501,24.0082,353573.0],["2003-12-30",23.8131,23.8949,23.5487,23.7627,418865.0],["2003-12-31",23.6368,23.8257,23.4983,23.6431,230139.0],["2004-01-02",23.5739,23.8194,23.1962,23.2088,561184.0],["2004-01-05",23.2528,23.6998,23.2528,23.6809,381767.0],["2004-01-06",23.5424,23.7061,23.3661,23.6053,457041.0],["2004-01-07",23.5739,23.5802,23.2025,23.2403,476332.0],["2004-01-08",23.385,23.4417,23.2717,23.3284,732642.0],["2004-01-09",23.3724,23.8697,23.3661,23.6998,690418.0],["2004-01-12",23.5613,23.6116,23.3536,23.4794,497646.0],["2004-01-13",23.4102,23.7942,23.3724,23.7942,623913.0],["2004-01-14",23.9201,24.1278,23.9201,24.09,548369.0],["2004-01-15",24.09,24.09,23.832,23.9453,585196.0],["2004-01-16",23.6053,23.8131,22.7933,23.5865,1311903.0],["2004-01-20",23.5739,23.832,23.4606,23.6053,511001.0],["2004-01-21",23.5739,24.153,23.4794,24.153,593020.0],["2004-01-22",24.1845,24.3859,23.6053,23.9264,927033.0],["2004-01-23",23.8257,24.4237,23.7942,24.2474,449352.0],["2004-01-26",26.5891,27.4451,26.438,27.0045,3930716.0],["2004-01-27",26.8471,27.4955,26.7213,26.8975,934992.0],["2004-01-28",26.8471,27.2626,26.652,26.6709,901941.0],["2004-01-29",26.6709,26.6898,25.9029,26.375,1243643.0],["2004-01-30",26.0918,26.268,25.9029,26.117,821001.0],["2004-02-02",26.3436,26.4065,26.161,26.2806,1004870.0],["2004-02-03",26.3436,26.7275,26.2491,26.7275,872938.0],["2004-02-04",26.8157,26.9101,26.5324,26.6394,940658.0],["2004-02-05",26.8471,27.0171,26.5324,26.7842,706336.0],["2004-02-06",26.7527,27.0486,26.5891,27.0171,346558.0],["2004-02-09",26.9542,26.9856,26.7024,26.8723,691228.0],["2004-02-10",26.973,27.0675,26.7653,27.0675,541489.0],["2004-02-11",27.0045,27.848,26.9353,27.8354,631467.0],["2004-02-12",27.8543,28.2886,27.7347,28.1376,736419.0],["2004-02-13",28.2635,28.3327,28.0935,28.3075,607859.0],["2004-02-17",28.2949,28.3264,28.1061,28.3075,334822.0],["2004-02-18",28.3264,28.5153,28.232,28.2698,315126.0],["2004-02-19",28.2635,28.4271,28.2005,28.2635,373403.0],["2004-02-20",28.2005,28.509,28.1439,28.4901,395932.0],["2004-02-23",28.7041,28.7041,28.2509,28.5216,708225.0],["2004-02-24",28.6286,29.1321,28.4838,28.8552,967368.0],["2004-02-25",28.9559,28.9559,28.7356,28.8804,351819.0],["2004-02-26",28.8867,29.258,28.83,29.2203,386084.0],["2004-02-27",29.3462,29.5476,29.107,29.3776,423721.0],["2004-03-01",29.3776,29.535,29.1447,29.535,464326.0],["2004-03-02",29.4909,29.5728,29.1321,29.214,415357.0],["2004-03-03",29.0188,29.2958,28.6789,29.1888,314452.0],["2004-03-04",29.1888,29.4028,29.0818,29.365,295701.0],["2004-03-05",29.2392,29.9001,29.2392,29.8686,354113.0],["2004-03-08",30.089,30.1393,29.5035,29.535,243629.0],["2004-03-09",29.4721,29.5665,29.0566,29.214,385409.0],["2004-03-10",29.1447,29.2706,28.9181,28.9559,553090.0],["2004-03-11",28.6097,28.6852,28.339,28.402,471610.0],["2004-03-12",28.402,28.5467,27.9739,28.5027,438155.0],["2004-03-15",28.4523,28.5153,28.0369,28.1187,362476.0],["2004-03-16",28.169,28.2949,27.9613,28.1628,384870.0],["2004-03-17",28.1502,28.4208,27.9361,28.3453,344535.0],["2004-03-18",28.3516,28.4271,28.0243,28.2635,316071.0],["2004-03-19",28.1061,28.5341,28.0683,28.3894,461763.0],["2004-03-22",28.3894,28.3894,27.7284,27.8984,380283.0],["2004-03-23",28.1565,28.3012,28.0494,28.1565,391885.0],["2004-03-24",27.9676,28.125,27.5018,27.6969,347637.0],["2004-03-25",27.8228,28.9433,27.7599,28.8615,457311.0],["2004-03-26",28.7356,28.7356,28.3768,28.4271,464865.0],["2004-03-29",28.2635,28.6286,27.9802,28.5467,462842.0],["2004-03-30",28.5467,29.2517,28.5153,29.2203,337115.0],["2004-03-31",29.2706,29.5098,29.0,29.3902,368007.0],["2004-04-01",29.4532,29.6987,29.2455,29.4469,345614.0],["2004-04-02",29.4909,29.642,29.1132,29.4658,418999.0],["2004-04-05",29.5224,29.7679,29.2454,29.5413,387972.0],["2004-04-06",29.3336,29.5854,29.1133,29.1447,507764.0],["2004-04-07",29.151,29.3839,28.9874,29.0629,375697.0],["2004-04-08",29.1447,29.365,28.9559,29.1447,215166.0],["2004-04-12",29.1447,29.5035,28.767,28.9559,293542.0],["2004-04-13",29.2392,29.3021,28.6726,28.6789,193312.0],["2004-04-14",28.6789,29.0818,28.5404,28.767,278973.0],["2004-04-15",28.83,29.4154,28.83,29.365,339678.0],["2004-04-16",29.3021,30.3848,29.2706,30.2778,655209.0],["2004-04-19",30.2778,30.4666,29.7427,29.8246,457446.0],["2004-04-20",29.8246,29.8246,29.1888,29.2266,480649.0],["2004-04-21",28.9559,29.1762,28.7041,29.0251,302985.0],["2004-04-22",29.1447,29.7113,29.0125,29.5854,332259.0],["2004-04-23",29.5854,29.9001,29.1762,29.8372,287607.0],["2004-04-26",29.6798,30.0008,29.2203,29.6105,258468.0],["2004-04-27",29.6105,29.9694,29.428,29.6483,396066.0],["2004-04-28",29.3336,29.3336,25.8337,26.3939,2456664.0],["2004-04-29",26.3939,27.0989,26.2995,26.7087,1083787.0],["2004-04-30",26.7087,27.3507,26.7087,27.2563,832738.0],["2004-05-03",27.1304,27.8543,27.1241,27.5522,641584.0],["2004-05-04",27.7284,28.1753,27.634,27.9613,718747.0],["2004-05-05",27.8858,28.0054,27.6529,27.7284,546075.0],["2004-05-06",27.7284,27.7599,27.0864,27.3948,605701.0],["2004-05-07",27.3318,27.6025,27.1493,27.2185,551471.0],["2004-05-10",26.9101,27.0675,26.4443,26.6583,648464.0],["2004-05-11",26.8157,27.3696,26.7024,27.2563,510192.0],["2004-05-12",27.0989,27.2248,26.5135,26.9353,782690.0],["2004-05-13",26.8094,27.3507,26.8094,27.08,442877.0],["2004-05-14",27.0989,27.7095,26.7905,27.5081,552416.0],["2004-05-17",27.3507,27.6718,27.313,27.5144,530832.0],["2004-05-18",27.5144,27.6151,27.4263,27.4766,458795.0],["2004-05-19",27.634,27.8732,27.5836,27.6655,595044.0],["2004-05-20",27.6718,27.8102,27.4451,27.6969,382307.0],["2004-05-21",27.1934,27.5773,26.8786,27.1556,1134104.0],["2004-05-24",27.1934,27.4829,27.0549,27.2311,739117.0],["2004-05-25",27.0738,27.634,27.0234,27.5396,812233.0],["2004-05-26",27.3822,28.0431,27.3759,28.0243,688665.0],["2004-05-27",28.0243,28.4712,28.0243,28.3264,798473.0],["2004-05-28",28.3264,28.9622,28.2446,28.5467,1548112.0],["2004-06-01",28.5153,28.8929,28.2949,28.5216,827072.0],["2004-06-02",28.5782,28.7356,28.4208,28.5341,809265.0],["2004-06-03",28.4523,28.6412,28.2446,28.2446,689069.0],["2004-06-04",28.3138,28.3894,27.8417,28.1502,932429.0],["2004-06-07",28.2635,28.3768,28.1816,28.2949,583847.0],["2004-06-08",28.2949,28.4334,28.232,28.3075,757194.0],["2004-06-09",28.2635,28.339,27.7977,27.8921,1017821.0],["2004-06-10",27.8921,28.0117,27.7473,27.8165,618651.0],["2004-06-14",27.8228,27.9613,27.7725,27.8102,477141.0],["2004-06-15",27.804,28.3264,27.7599,28.1439,443821.0],["2004-06-16",27.9991,28.2446,27.9991,28.1376,281806.0],["2004-06-17",28.0117,28.5153,27.9802,28.3894,553899.0],["2004-06-18",28.2949,28.4775,28.0998,28.2761,400923.0],["2004-06-21",28.232,28.3579,28.0117,28.0369,351954.0],["2004-06-22",28.2823,28.3894,28.0872,28.3264,440449.0],["2004-06-23",28.3264,28.6349,28.2698,28.6097,374348.0],["2004-06-24",28.6412,28.8615,28.4082,28.4208,484021.0],["2004-06-25",28.5467,28.5908,28.2886,28.3894,594369.0],["2004-06-28",28.3894,28.4397,28.2005,28.2509,422372.0],["2004-06-29",28.3138,28.4334,28.2509,28.3642,821676.0],["2004-06-30",28.402,28.4397,28.2949,28.3264,684213.0],["2004-07-01",28.2824,28.3516,28.1753,28.2761,739927.0],["2004-07-02",28.2761,28.2761,27.9487,28.0306,248756.0],["2004-07-06",27.8732,28.1376,27.7725,28.0054,333338.0],["2004-07-07",27.9802,28.1565,27.9424,28.0809,468508.0],["2004-07-08",28.0431,28.1061,27.3885,27.4892,345479.0],["2004-07-09",27.5396,27.9865,27.5396,27.9676,505470.0],["2004-07-12",27.9173,27.9865,27.5899,27.8165,270744.0],["2004-07-13",28.0117,28.1942,27.9236,28.0432,353033.0],["2004-07-14",27.9928,28.3138,27.8606,28.0809,342511.0],["2004-07-15",28.0117,28.3201,27.9865,28.2698,264809.0],["2004-07-16",28.2698,28.3894,28.018,28.0306,235401.0],["2004-07-19",28.0746,28.3075,28.0494,28.2949,281806.0],["2004-07-20",28.232,28.4397,28.232,28.3264,442202.0],["2004-07-21",28.3201,28.5782,27.9361,27.9613,524491.0],["2004-07-22",27.9676,28.1376,27.7599,27.9676,481188.0],["2004-07-23",27.8732,27.9236,27.634,27.8102,645497.0],["2004-07-26",27.8543,28.0432,27.6529,27.7851,507089.0],["2004-07-27",27.6969,28.2572,27.6969,28.2572,538521.0],["2004-07-28",27.464,27.464,24.7006,24.7573,2748588.0],["2004-07-29",24.751,25.2231,23.7312,24.0774,1884148.0],["2004-07-30",24.0837,24.2411,23.8697,23.983,1411459.0],["2004-08-02",23.9201,24.3355,23.7942,24.046,1349270.0],["2004-08-03",24.046,24.2852,23.8068,23.9516,1020114.0],["2004-08-04",23.9767,24.2348,23.8823,24.1341,810209.0],["2004-08-05",24.0145,24.2033,23.8005,23.8131,736554.0],["2004-08-06",23.7627,23.7627,23.3536,23.6683,879953.0],["2004-08-09",23.6368,24.1026,23.6368,23.9956,617707.0],["2004-08-10",23.7312,24.2285,23.7312,24.1152,587355.0],["2004-08-11",24.1089,24.6692,23.9264,24.6188,1390145.0],["2004-08-12",24.6188,24.8769,24.3481,24.4677,792133.0],["2004-08-13",24.6251,24.8895,24.6251,24.8014,602329.0],["2004-08-16",24.6755,25.1476,24.6755,24.8895,707820.0],["2004-08-17",24.7699,25.1664,24.7636,25.0028,474308.0],["2004-08-18",25.0028,25.6574,24.8076,25.6574,661010.0],["2004-08-19",25.6574,25.6574,25.3364,25.3364,629174.0],["2004-08-20",25.1727,25.8022,25.1727,25.777,445845.0],["2004-08-23",25.7456,25.947,25.7141,25.84,619056.0],["2004-08-24",25.8463,26.0729,25.84,25.9029,622294.0],["2004-08-25",25.9029,25.9659,25.6511,25.8211,544996.0],["2004-08-26",25.8589,26.1799,25.8148,25.8778,562938.0],["2004-08-27",25.777,26.0477,25.777,25.9218,529078.0],["2004-08-30",26.1232,26.2303,25.8526,25.8715,675984.0],["2004-08-31",25.9029,26.0351,25.7707,26.0225,694465.0],["2004-09-01",25.9659,26.3373,25.9659,26.2491,569413.0],["2004-09-02",26.1233,26.6835,26.1233,26.6394,502098.0],["2004-09-03",26.5009,26.6017,26.4128,26.4506,530562.0],["2004-09-07",26.4569,26.6835,26.4569,26.5639,573730.0],["2004-09-08",26.6268,26.8094,26.5765,26.715,584926.0],["2004-09-09",26.8409,27.0045,26.822,26.9856,644417.0],["2004-09-10",27.0549,27.1493,26.9101,27.0989,471341.0],["2004-09-13",27.0423,27.4263,26.9667,27.4074,622698.0],["2004-09-14",27.3507,27.5081,27.2374,27.4011,723873.0],["2004-09-15",27.3696,27.4074,27.0989,27.2563,453669.0],["2004-09-16",27.3318,27.5081,27.3318,27.4137,439909.0],["2004-09-17",27.3822,27.6529,26.9227,27.464,635379.0],["2004-09-20",27.4452,27.5081,27.2878,27.3822,1111711.0],["2004-09-21",27.3822,27.5647,27.3507,27.5647,541219.0],["2004-09-22",27.4074,27.7032,27.313,27.5396,907472.0],["2004-09-23",27.4137,27.7347,27.4137,27.5396,860122.0],["2004-09-24",27.571,28.723,27.571,28.3516,1680314.0],["2004-09-27",28.3264,28.4145,28.2005,28.3075,719152.0],["2004-09-28",28.3138,28.6097,28.3012,28.446,569953.0],["2004-09-29",28.3579,28.7733,28.3453,28.6915,296510.0],["2004-09-30",28.7545,29.1825,28.7482,29.0188,600170.0],["2004-10-01",29.0818,29.1762,28.8615,29.0503,448947.0],["2004-10-04",29.0818,29.4154,29.0377,29.0755,454073.0],["2004-10-05",29.1951,29.1951,28.6663,28.7041,463516.0],["2004-10-06",28.5719,29.0503,28.5404,29.0062,362207.0],["2004-10-07",29.0062,29.0377,28.767,28.8741,204778.0],["2004-10-08",28.7482,28.9937,28.7482,28.9559,409826.0],["2004-10-11",28.9244,29.0629,28.83,29.0125,233917.0],["2004-10-12",28.8552,28.9433,28.616,28.7608,446519.0],["2004-10-13",28.7671,28.8615,28.3201,28.4208,491711.0],["2004-10-14",28.3957,28.4838,28.2761,28.3075,523547.0],["2004-10-15",28.3264,28.8615,28.3264,28.7985,479435.0],["2004-10-18",28.7356,29.2454,28.4019,29.1951,504391.0],["2004-10-19",29.1447,29.4846,28.8363,29.0377,525840.0],["2004-10-20",28.9244,29.1762,28.553,28.767,375022.0],["2004-10-21",28.83,29.2454,28.6726,28.9559,497916.0],["2004-10-22",28.7356,29.151,28.5153,28.6286,225283.0],["2004-10-25",28.3579,28.8741,28.3264,28.6412,407803.0],["2004-10-26",28.7356,28.7985,28.4901,28.5971,342511.0],["2004-10-27",28.6034,29.0629,28.3705,29.0062,560105.0],["2004-10-28",29.0062,29.4532,28.9874,29.4532,933508.0],["2004-10-29",29.428,29.5287,28.9055,29.2266,476872.0],["2004-11-01",29.0503,29.4343,28.9307,29.3525,361667.0],["2004-11-02",29.3525,29.7427,29.3399,29.4909,530832.0],["2004-11-03",29.3336,29.3399,28.062,28.3516,2089601.0],["2004-11-04",27.9487,28.2257,27.4451,28.0998,1994497.0],["2004-11-05",28.3264,28.616,28.2572,28.5404,942142.0],["2004-11-08",28.5153,28.9307,28.3516,28.8237,654535.0],["2004-11-09",28.7041,28.8866,28.5782,28.7796,400923.0],["2004-11-10",28.7545,28.8426,28.3201,28.4901,749639.0],["2004-11-11",28.767,29.2895,28.5404,29.214,438560.0],["2004-11-12",28.7356,29.2643,28.5467,29.1825,364770.0],["2004-11-15",29.0818,29.2643,28.9559,29.1133,306088.0],["2004-11-16",28.8615,29.107,28.8363,29.0,418730.0],["2004-11-17",29.2706,29.4721,29.2517,29.3336,248486.0],["2004-11-18",29.2706,29.3965,29.214,29.2392,343455.0],["2004-11-19",29.2392,29.3273,29.1133,29.2077,403351.0],["2004-11-22",29.1762,29.5035,29.1762,29.4972,229465.0],["2004-11-23",29.4972,29.6672,29.3021,29.6609,263190.0],["2004-11-24",29.6609,29.7868,29.5917,29.7113,120331.0],["2004-11-26",29.6798,29.8057,29.6357,29.7113,52476.0],["2004-11-29",29.7742,29.7742,29.2958,29.5854,1074209.0],["2004-11-30",29.5224,29.5224,29.2769,29.3965,282885.0],["2004-12-01",29.5287,30.731,29.5287,30.5925,688125.0],["2004-12-02",30.3093,30.8884,30.3093,30.7184,600980.0],["2004-12-03",30.7121,30.9954,30.6618,30.8443,353978.0],["2004-12-06",30.8443,30.9891,30.6114,30.624,365444.0],["2004-12-07",30.5296,30.8821,30.5296,30.6681,348986.0],["2004-12-08",30.6681,30.8506,30.6681,30.838,267237.0],["2004-12-09",30.7814,30.9513,30.4855,30.9136,425340.0],["2004-12-10",30.8443,30.9513,30.6555,30.8569,245653.0],["2004-12-13",30.687,30.7373,30.1267,30.3093,581149.0],["2004-12-14",30.3344,30.9387,30.1897,30.7751,534744.0],["2004-12-15",30.6429,31.0961,30.6303,30.9576,285314.0],["2004-12-16",30.8003,31.1591,30.8003,31.0646,432894.0],["2004-12-17",30.7499,31.1842,30.7058,31.0898,374213.0],["2004-12-20",31.0898,31.3982,31.0269,31.3794,428577.0],["2004-12-21",31.329,31.4108,31.285,31.3983,426014.0],["2004-12-22",31.285,31.4612,31.2661,31.4297,275466.0],["2004-12-23",31.4612,31.4738,31.222,31.3038,457041.0],["2004-12-27",31.4297,31.4297,30.9387,31.008,183194.0],["2004-12-28",30.9702,31.2724,30.8947,31.159,215435.0],["2004-12-29",31.159,31.159,30.7939,30.8443,829500.0],["2004-12-30",30.8443,31.0709,30.794,31.0457,459065.0],["2004-12-31",31.0269,31.3857,30.9261,31.2786,417111.0],["2005-01-03",31.0332,31.2409,30.4352,30.4352,795910.0],["2005-01-04",30.4981,30.6995,30.3596,30.4981,781880.0],["2005-01-05",30.4918,30.5611,30.3407,30.3911,530562.0],["2005-01-06",30.3533,30.6681,30.347,30.4918,688260.0],["2005-01-07",30.5233,30.7121,30.3407,30.5611,506954.0],["2005-01-10",30.4666,31.052,30.4666,30.7499,372999.0],["2005-01-11",30.6555,30.9324,30.6555,30.7814,514239.0],["2005-01-12",30.7499,31.0143,30.7499,31.0143,351280.0],["2005-01-13",31.0143,31.159,30.8002,30.8443,595314.0],["2005-01-14",30.8443,31.1591,30.8254,30.9576,436402.0],["2005-01-18",31.0206,31.0206,30.7625,30.8128,403081.0],["2005-01-19",30.7499,30.9954,30.7121,30.794,318634.0],["2005-01-20",30.731,30.8947,30.624,30.6555,637537.0],["2005-01-21",30.561,30.9387,30.561,30.5736,639156.0],["2005-01-24",30.5422,30.6303,30.2148,30.2778,1137477.0],["2005-01-25",30.8884,35.1499,30.8821,34.7471,4749559.0],["2005-01-26",34.7219,34.7785,34.1176,34.1805,2260924.0],["2005-01-27",33.7084,33.9917,33.2426,33.2804,2210067.0],["2005-01-28",33.4881,33.7084,33.1419,33.3622,2754253.0],["2005-01-31",33.3622,36.4466,33.3559,35.6346,3763710.0],["2005-02-01",35.6346,36.925,35.4332,36.6481,2347800.0],["2005-02-02",36.6418,37.4412,36.5096,37.4035,1649153.0],["2005-02-03",37.7685,37.9259,36.7047,37.1265,2347935.0],["2005-02-04",37.1265,37.6678,37.0132,37.6678,1047633.0],["2005-02-07",37.5797,37.7685,37.3153,37.4664,582094.0],["2005-02-08",37.5356,38.2595,37.523,38.0707,930810.0],["2005-02-09",37.907,38.0518,36.9817,37.0383,1003521.0],["2005-02-10",37.1391,37.1768,36.8621,37.1391,687181.0],["2005-02-11",37.1391,37.1391,36.4718,37.1328,612176.0],["2005-02-14",37.1391,38.0329,37.0258,37.9763,853647.0],["2005-02-15",37.8882,38.3477,37.7056,38.1274,624317.0],["2005-02-16",38.1966,38.2407,37.5797,37.7686,442877.0],["2005-02-17",37.9259,38.0455,37.265,37.5293,581824.0],["2005-02-18",37.5168,37.9637,37.2964,37.4979,423046.0],["2005-02-22",37.3909,37.5231,36.7362,36.7551,520309.0],["2005-02-23",36.8369,37.2965,36.8369,36.9754,498995.0],["2005-02-24",36.8873,36.8999,36.5096,36.774,606106.0],["2005-02-25",36.7425,37.2398,36.5851,37.1139,435727.0],["2005-02-28",37.7685,37.9259,37.2524,37.2838,954552.0],["2005-03-01",37.5797,37.7056,37.0384,37.3153,659391.0],["2005-03-02",37.158,37.5797,36.9943,37.5797,523682.0],["2005-03-03",37.5797,38.0204,37.5797,37.6993,641719.0],["2005-03-04",37.9889,38.4799,37.8378,38.398,476872.0],["2005-03-07",38.3036,38.3854,37.7811,38.1085,465810.0],["2005-03-08",38.1085,38.1462,37.693,37.7748,296645.0],["2005-03-09",37.7056,37.8441,37.3909,37.586,260357.0],["2005-03-10",37.5482,37.6678,37.2209,37.3594,373538.0],["2005-03-11",37.2335,37.4853,36.9817,37.1265,512620.0],["2005-03-14",37.2838,37.7371,37.1076,37.4223,446654.0],["2005-03-15",37.7686,37.8882,37.479,37.7497,579935.0],["2005-03-16",37.6427,37.7056,37.1705,37.2083,424261.0],["2005-03-17",37.5482,37.5608,37.0383,37.1202,408477.0],["2005-03-18",37.265,37.3279,36.3711,36.6103,681650.0],["2005-03-21",36.6984,36.9062,36.3585,36.7803,324030.0],["2005-03-22",36.8243,37.3153,36.5474,36.6984,389456.0],["2005-03-23",36.6355,37.202,36.6355,36.8306,352764.0],["2005-03-24",36.8621,37.1517,36.604,36.604,386893.0],["2005-03-28",36.6984,37.2209,36.6418,36.7614,357080.0],["2005-03-29",36.604,36.9754,36.5411,36.7236,468373.0],["2005-03-30",36.7236,37.4412,36.7236,37.0447,385140.0],["2005-03-31",37.0132,37.6804,37.0132,37.6427,532855.0],["2005-04-01",37.586,37.756,36.7614,36.9943,395527.0],["2005-04-04",36.9943,37.2713,36.7992,37.1768,248621.0],["2005-04-05",37.1391,37.6364,37.1391,37.5482,330640.0],["2005-04-06",37.5231,38.1399,37.5168,37.9763,381767.0],["2005-04-07",37.9763,37.9763,37.6238,37.7371,483077.0],["2005-04-08",37.863,38.0833,37.6741,37.6804,402272.0],["2005-04-11",37.7434,38.2721,37.7371,38.1336,342916.0],["2005-04-12",37.9763,38.8009,37.9763,38.4169,615144.0],["2005-04-13",38.4043,38.4421,37.5797,37.649,915162.0],["2005-04-14",37.6489,38.1462,37.6238,37.907,805083.0],["2005-04-15",37.9133,37.9511,36.7992,36.8055,748695.0],["2005-04-18",36.6984,36.7614,36.2326,36.3396,642799.0],["2005-04-19",36.4152,37.4475,36.1634,37.4349,658447.0],["2005-04-20",37.5105,37.7811,36.9251,36.988,396741.0],["2005-04-21",37.1454,37.7748,37.1454,37.6112,284909.0],["2005-04-22",37.5671,37.7245,36.9691,37.1642,446249.0],["2005-04-25",37.2964,37.7685,37.2335,37.7371,325244.0],["2005-04-26",37.7056,37.9448,37.1328,37.1391,568469.0],["2005-04-27",37.1705,37.2209,36.604,36.7614,453129.0],["2005-04-28",36.8117,36.8117,35.6913,35.899,960218.0],["2005-04-29",36.0564,36.1571,35.3891,35.8612,901267.0],["2005-05-02",35.8612,36.0123,35.4143,35.685,722255.0],["2005-05-03",35.685,36.2578,35.5654,36.1508,662224.0],["2005-05-04",36.1508,36.7614,36.1319,36.5474,559026.0],["2005-05-05",36.5474,36.8432,36.4592,36.7173,511541.0],["2005-05-06",36.8243,37.1202,36.8118,36.9376,778913.0],["2005-05-09",36.9691,37.3405,36.7299,37.0447,645631.0],["2005-05-10",36.8873,36.9125,36.1949,36.5914,700940.0],["2005-05-11",36.5914,36.9817,36.5851,36.9188,714970.0],["2005-05-12",36.9439,37.1957,36.6103,36.667,460279.0],["2005-05-13",36.6355,36.8747,36.4278,36.7173,562668.0],["2005-05-16",36.7929,37.158,36.7362,37.0761,714026.0],["2005-05-17",37.0447,37.3531,37.0258,37.3531,795910.0],["2005-05-18",37.4538,38.5869,37.3468,38.2658,693251.0],["2005-05-19",38.398,38.4736,38.1022,38.2281,406184.0],["2005-05-20",38.2281,38.5869,37.9448,38.5176,366793.0],["2005-05-23",38.4736,39.1156,38.4673,38.9834,449892.0],["2005-05-24",38.9016,39.2289,38.9016,39.1219,367198.0],["2005-05-25",39.1219,39.3422,39.0275,39.273,507494.0],["2005-05-26",39.2226,39.5248,39.1534,39.487,329965.0],["2005-05-27",39.4681,39.5122,39.2101,39.2164,351010.0],["2005-05-31",39.2163,39.657,39.1534,39.5814,354113.0],["2005-06-01",39.5814,40.3809,39.5311,40.3305,795505.0],["2005-06-02",40.3305,40.5068,40.1983,40.3935,437616.0],["2005-06-03",40.3494,40.4312,40.1228,40.1291,440853.0],["2005-06-06",40.0661,40.1543,39.6318,40.085,300827.0],["2005-06-07",40.085,40.5886,39.7073,39.8206,437481.0],["2005-06-08",39.8458,40.0221,39.7136,39.8018,271014.0],["2005-06-09",39.7199,39.7199,39.3108,39.6003,202755.0],["2005-06-10",39.5563,39.9717,39.4555,39.8584,418595.0],["2005-06-13",39.8584,40.1983,39.7514,40.0976,368277.0],["2005-06-14",40.0347,40.0598,39.7766,40.0598,314992.0],["2005-06-15",40.0598,40.0724,39.4052,39.5814,394583.0],["2005-06-16",39.5311,39.6381,39.1786,39.2478,339678.0],["2005-06-17",39.2541,39.9465,39.2163,39.8458,673286.0],["2005-06-20",39.7514,39.8018,39.4996,39.5689,438155.0],["2005-06-21",39.4996,39.5374,38.996,39.0905,698917.0],["2005-06-22",39.1849,39.336,38.8827,39.0905,473499.0],["2005-06-23",39.1534,39.2352,38.7946,38.8387,273173.0],["2005-06-24",38.845,39.6381,38.4799,39.4367,1065575.0],["2005-06-27",39.3422,39.3422,38.3791,38.4421,659526.0],["2005-06-28",38.5239,38.996,38.4043,38.7631,584117.0],["2005-06-29",38.7694,39.3737,38.6309,39.0401,531236.0],["2005-06-30",39.3422,39.487,39.1219,39.1345,418730.0],["2005-07-01",39.1282,39.3926,39.1156,39.3359,314857.0],["2005-07-05",39.3359,39.55,39.0904,39.3611,463921.0],["2005-07-06",39.3737,39.3926,38.6309,38.6939,493329.0],["2005-07-07",38.6939,39.1723,38.4799,39.0653,268316.0],["2005-07-08",39.0653,39.9214,39.0653,39.871,289630.0],["2005-07-11",39.871,40.0976,39.8647,40.0032,182250.0],["2005-07-12",40.1291,40.1291,39.3045,39.3108,470261.0],["2005-07-13",39.3548,39.3548,38.8764,39.1597,418190.0],["2005-07-14",38.4925,38.7631,38.2407,38.6813,745323.0],["2005-07-15",38.5239,38.8387,38.3036,38.7946,326323.0],["2005-07-18",38.7757,38.9394,38.6939,38.8135,511811.0],["2005-07-19",38.8953,39.5059,38.7694,39.5059,532720.0],["2005-07-20",39.5059,40.148,39.5059,40.1417,632007.0],["2005-07-21",40.2235,40.6767,39.8836,40.4438,679491.0],["2005-07-22",40.4124,40.8908,40.3935,40.8845,570492.0],["2005-07-25",40.8152,41.0104,40.6327,40.8215,581284.0],["2005-07-26",40.8278,40.9222,40.5383,40.8215,590592.0],["2005-07-27",40.6956,40.6956,39.0275,40.1039,1337534.0],["2005-07-28",40.0976,40.4627,40.0976,40.2865,796315.0],["2005-07-29",40.2739,40.3746,40.0976,40.2235,348042.0],["2005-08-01",40.1606,40.7523,40.0913,40.576,603408.0],["2005-08-02",40.5697,40.6704,40.5383,40.6012,445710.0],["2005-08-03",40.6012,40.8467,40.2676,40.2739,811693.0],["2005-08-04",40.2802,40.4187,40.0787,40.0787,677063.0],["2005-08-05",40.0347,40.1543,39.7325,39.7766,648869.0],["2005-08-08",39.8207,40.148,39.7073,39.7766,540140.0],["2005-08-09",39.7829,39.8584,39.5563,39.6507,546885.0],["2005-08-10",39.657,39.7577,39.1471,39.3423,978969.0],["2005-08-11",39.3108,39.3674,39.1219,39.3359,667485.0],["2005-08-12",39.2793,39.2982,38.9708,39.2415,695275.0],["2005-08-15",39.2478,39.5248,39.059,39.487,478355.0],["2005-08-16",39.4681,39.4681,38.9709,39.0653,408612.0],["2005-08-17",38.9205,38.9268,38.5428,38.845,583847.0],["2005-08-18",38.6876,39.0842,38.5869,39.0149,378664.0],["2005-08-19",39.0401,39.3485,38.9205,39.1282,448947.0],["2005-08-22",39.1408,39.4115,39.0212,39.3548,600710.0],["2005-08-23",39.3423,39.4556,39.1345,39.2289,458390.0],["2005-08-24",39.166,39.5877,39.059,39.0716,544861.0],["2005-08-25",39.0716,39.7136,38.8701,39.5877,613930.0],["2005-08-26",39.594,39.8332,39.4681,39.6192,582363.0],["2005-08-29",39.594,40.6327,39.4996,40.1228,399304.0],["2005-08-30",40.0661,40.1228,39.9277,40.0598,576158.0],["2005-08-31",40.0095,40.9034,39.9906,40.853,701480.0],["2005-09-01",40.8845,41.1929,40.5949,40.6012,802520.0],["2005-09-02",40.7019,40.853,40.4124,40.5697,431815.0],["2005-09-06",40.5445,40.7586,40.4942,40.6704,518691.0],["2005-09-07",40.299,40.3053,39.4555,39.7262,1954836.0],["2005-09-08",39.6129,39.7703,39.1534,39.2164,817899.0],["2005-09-09",39.2793,39.4555,39.1534,39.3297,845014.0],["2005-09-12",39.4052,39.4052,39.1345,39.1408,962512.0],["2005-09-13",39.1975,39.2038,38.5302,38.6939,1038190.0],["2005-09-14",38.7883,38.7883,38.2659,38.3099,657368.0],["2005-09-15",37.3342,38.1085,37.3279,37.9826,895871.0],["2005-09-16",38.077,38.4169,38.077,38.2281,762994.0],["2005-09-19",37.8,37.8882,37.1391,37.2398,1334836.0],["2005-09-20",37.2901,37.6867,37.0447,37.1957,940253.0],["2005-09-21",36.8558,36.8558,35.9242,36.3334,1790258.0],["2005-09-22",36.3522,36.6103,35.9557,36.5662,1649287.0],["2005-09-23",36.2389,36.5788,36.1319,36.4529,1464340.0],["2005-09-26",36.6355,36.7299,35.6095,35.9368,1191167.0],["2005-09-27",36.0627,36.1634,35.5591,35.6157,1399183.0],["2005-09-28",35.6724,35.9305,35.2821,35.5024,584117.0],["2005-09-29",35.4584,35.4584,34.5393,34.6149,1682068.0],["2005-09-30",35.0618,35.8109,34.8981,35.6913,1216528.0],["2005-10-03",35.5654,35.7228,35.1248,35.1562,858099.0],["2005-10-04",35.1562,35.2506,34.3694,34.4134,1250523.0],["2005-10-05",34.2624,34.5205,33.6896,33.7273,946189.0],["2005-10-06",33.8154,34.0609,33.2552,33.5385,501558.0],["2005-10-07",33.6455,34.3379,33.6455,33.9917,900323.0],["2005-10-10",34.1491,34.3064,33.7084,33.8721,479839.0],["2005-10-11",33.9917,34.2561,33.2363,33.2552,690958.0],["2005-10-12",33.2552,33.5699,32.9719,33.1482,548369.0],["2005-10-13",32.7202,33.1419,32.3299,32.5943,893713.0],["2005-10-14",32.6635,32.9531,32.3865,32.5754,914622.0],["2005-10-17",32.8398,33.0097,32.525,32.7076,559295.0],["2005-10-18",32.7327,32.7327,32.0781,32.2984,851894.0],["2005-10-19",32.141,32.1725,31.6626,32.097,817494.0],["2005-10-20",32.097,32.311,31.6249,31.8326,647520.0],["2005-10-21",31.8515,32.0403,31.1591,31.4549,628229.0],["2005-10-24",31.4486,32.1222,31.4108,32.1033,511946.0],["2005-10-25",31.9774,31.9963,31.7445,31.9585,450161.0],["2005-10-26",31.8955,32.1977,31.7759,31.8641,602194.0],["2005-10-27",31.6626,31.8137,31.3038,31.3353,679087.0],["2005-10-28",31.3668,31.5367,31.222,31.5367,810614.0],["2005-10-31",31.6941,32.0655,31.5745,31.7822,632951.0],["2005-11-01",31.7193,31.7445,31.2094,31.6438,766232.0],["2005-11-02",31.4423,31.757,30.8443,31.2849,1212616.0],["2005-11-03",31.1591,31.3164,29.9505,31.0961,1081763.0],["2005-11-04",31.0961,31.5493,31.0961,31.4549,680975.0],["2005-11-07",31.4297,31.4297,30.6303,30.731,841371.0],["2005-11-08",30.7688,30.7688,30.2652,30.3533,960893.0],["2005-11-09",30.3974,30.4226,29.4595,29.7931,1387851.0],["2005-11-10",29.8497,30.2715,29.6924,30.133,704313.0],["2005-11-11",30.0889,30.303,30.026,30.1141,600035.0],["2005-11-14",30.0386,30.0386,29.6294,29.7113,900727.0],["2005-11-15",29.6798,29.812,29.321,29.3965,1071646.0],["2005-11-16",29.5854,29.812,29.0566,29.1258,890205.0],["2005-11-17",29.1196,29.5224,29.0314,29.4721,1456515.0],["2005-11-18",29.4343,29.8309,29.3084,29.6924,899513.0],["2005-11-21",29.7553,30.9325,29.6987,30.8066,1263608.0],["2005-11-22",30.8065,31.7885,30.8065,31.7696,1446668.0],["2005-11-23",31.8011,32.0466,31.6563,31.7571,586410.0],["2005-11-25",31.713,31.7382,31.6626,31.6815,149199.0],["2005-11-28",32.3865,33.8469,32.3865,33.5825,2157456.0],["2005-11-29",33.5888,34.2939,33.1797,33.5637,1026319.0],["2005-11-30",33.3622,34.0043,33.1356,33.1797,1096467.0],["2005-12-01",33.337,33.9162,33.1797,33.7903,837594.0],["2005-12-02",33.7399,33.9602,33.2678,33.4126,650623.0],["2005-12-05",33.4126,33.4126,32.9845,33.2867,734261.0],["2005-12-06",33.3307,33.6014,32.2921,32.418,1488487.0],["2005-12-07",32.1033,32.2103,31.6249,31.8578,1183882.0],["2005-12-08",31.8641,32.0214,31.4549,31.7696,947268.0],["2005-12-09",31.7697,32.4495,31.7697,32.1536,523412.0],["2005-12-12",32.1851,32.5187,31.9962,32.034,684483.0],["2005-12-13",31.9711,32.0844,31.6815,31.9774,726976.0],["2005-12-14",32.0403,32.481,31.8641,32.097,821271.0],["2005-12-15",32.1033,32.1096,31.392,31.7822,742490.0],["2005-12-16",31.7885,31.8074,31.2661,31.2724,1064631.0],["2005-12-19",31.2724,31.7256,31.2661,31.6375,899243.0],["2005-12-20",31.7256,32.0529,31.5745,31.606,759757.0],["2005-12-21",31.6186,31.9018,31.499,31.6438,411580.0],["2005-12-22",31.6438,31.8515,31.4612,31.7508,392559.0],["2005-12-23",31.8893,32.1599,31.8893,32.0466,317285.0],["2005-12-27",32.0529,32.2103,31.4549,31.4675,445440.0],["2005-12-28",31.6249,32.0781,31.5304,31.883,473499.0],["2005-12-29",31.9333,31.9522,31.5682,31.6123,287472.0],["2005-12-30",31.4738,31.5556,31.3164,31.3416,520174.0],["2006-01-03",31.6815,32.0277,31.2409,31.7256,768795.0],["2006-01-04",31.7382,31.7382,31.3416,31.3983,879818.0],["2006-01-05",31.4612,31.4738,30.8947,31.0017,1126550.0],["2006-01-06",31.0017,31.4172,31.0017,31.392,571571.0],["2006-01-09",31.3983,31.5053,31.1339,31.2157,546480.0],["2006-01-10",31.2157,31.3227,31.1087,31.159,608669.0],["2006-01-11",31.1465,31.4171,30.9828,31.3164,467563.0],["2006-01-12",31.3038,31.436,31.1653,31.2409,400383.0],["2006-01-13",31.2094,31.5682,31.1779,31.4612,486719.0],["2006-01-17",31.4109,31.6438,31.329,31.4738,416571.0],["2006-01-18",31.3983,31.606,31.3416,31.4864,423451.0],["2006-01-19",31.4738,32.0655,31.4738,31.8892,568469.0],["2006-01-20",31.8704,31.9774,31.115,31.115,720771.0],["2006-01-23",32.418,34.9233,32.418,34.3064,2649706.0],["2006-01-24",34.0547,34.2876,33.4063,34.0672,1750328.0],["2006-01-25",34.1617,34.4575,33.8343,33.8973,943491.0],["2006-01-26",33.9602,34.1868,33.721,33.8721,740196.0],["2006-01-27",33.9917,34.0609,33.2993,33.3496,977081.0],["2006-01-30",33.3622,33.9539,33.3559,33.9413,628499.0],["2006-01-31",33.8658,34.319,33.677,34.0609,691093.0],["2006-02-01",34.0232,34.1742,33.8343,34.0546,895466.0],["2006-02-02",33.9917,34.3064,33.7588,33.8532,828556.0],["2006-02-03",33.7084,33.9917,33.6014,33.6644,681785.0],["2006-02-06",33.9287,34.5519,33.891,34.4953,616898.0],["2006-02-07",34.4638,34.4638,34.1616,34.2309,970201.0],["2006-02-08",34.2561,34.7093,33.9917,34.5645,591671.0],["2006-02-09",34.5267,34.98,34.5079,34.6841,818843.0],["2006-02-10",34.703,34.7093,34.3568,34.7093,540409.0],["2006-02-13",34.7093,34.7156,34.3001,34.4827,698377.0],["2006-02-14",34.4764,34.9233,34.1994,34.6086,448138.0],["2006-02-15",34.6149,35.0366,34.4386,34.8667,553630.0],["2006-02-16",34.9233,35.4269,34.9233,35.364,539870.0],["2006-02-17",35.408,36.0753,35.408,35.8864,754361.0],["2006-02-21",35.8675,35.8801,35.3828,35.4836,639291.0],["2006-02-22",35.515,35.8612,35.3703,35.5717,560779.0],["2006-02-23",35.471,35.471,34.6841,34.7597,790109.0],["2006-02-24",34.81,35.5024,34.7785,35.4332,428038.0],["2006-02-27",35.4332,35.6283,35.3388,35.408,290979.0],["2006-02-28",35.408,35.4143,34.3883,34.3883,738173.0],["2006-03-01",34.4449,35.2192,34.3946,35.1373,490901.0],["2006-03-02",35.1436,35.3136,34.7156,35.2318,451780.0],["2006-03-03",35.0744,35.1059,34.4827,34.5771,352629.0],["2006-03-06",34.7471,34.9044,34.3001,34.4197,428442.0],["2006-03-07",34.3694,34.4197,33.8469,33.8469,367198.0],["2006-03-08",33.7399,33.7399,33.4441,33.677,731293.0],["2006-03-09",33.677,34.1617,33.6077,33.721,356271.0],["2006-03-10",33.721,34.3442,33.7147,34.0106,407128.0],["2006-03-13",35.1562,35.6787,34.9863,35.0807,1119805.0],["2006-03-14",35.087,35.087,34.5582,34.8478,537846.0],["2006-03-15",34.9044,35.2507,34.7219,35.0744,413334.0],["2006-03-16",34.9674,35.0744,34.4953,34.6527,414278.0],["2006-03-17",34.6589,34.81,34.489,34.533,558351.0],["2006-03-20",34.5393,34.6149,34.319,34.5708,246327.0],["2006-03-21",34.4638,34.873,33.9854,34.0232,408612.0],["2006-03-22",34.0546,34.533,33.8406,34.4386,351280.0],["2006-03-23",34.4953,35.2758,34.3883,35.1688,630253.0],["2006-03-24",35.1248,35.3765,34.8478,35.2821,499805.0],["2006-03-27",34.6212,34.7408,34.0672,34.319,901537.0],["2006-03-28",34.3253,34.7722,34.0546,34.0987,615819.0],["2006-03-29",34.0987,34.1176,33.4189,33.5196,785927.0],["2006-03-30",33.5511,33.6077,32.9216,33.5259,648060.0],["2006-03-31",33.5322,33.614,33.2237,33.3622,682189.0],["2006-04-03",33.8028,34.2561,33.4881,34.0609,855536.0],["2006-04-04",33.9036,34.64,33.8343,34.2435,913408.0],["2006-04-05",34.1805,34.2561,33.7525,34.0043,623778.0],["2006-04-06",33.8973,33.9036,32.588,33.079,2045489.0],["2006-04-07",33.0664,33.2993,32.4684,32.5439,871724.0],["2006-04-10",32.5628,32.7139,32.1662,32.2418,595988.0],["2006-04-11",32.3991,32.4432,31.8074,31.9774,533125.0],["2006-04-12",31.883,32.1662,31.8641,31.9648,237964.0],["2006-04-13",31.9459,32.3677,31.6815,32.1159,496432.0],["2006-04-17",32.1662,32.3488,31.5934,31.7193,467698.0],["2006-04-18",31.7193,31.9837,31.5179,31.9144,530697.0],["2006-04-19",31.8011,32.0403,31.5997,31.6626,499265.0],["2006-04-20",31.6312,31.7193,31.4108,31.6312,517746.0],["2006-04-21",31.7571,31.883,31.5367,31.883,796180.0],["2006-04-24",31.8011,31.8011,31.1339,31.2912,840022.0],["2006-04-25",32.7328,32.8901,32.0781,32.1096,1554723.0],["2006-04-26",32.1599,32.2732,31.4738,31.7696,714430.0],["2006-04-27",31.6941,32.5565,31.5493,31.9144,999474.0],["2006-04-28",31.8515,32.3488,31.7382,32.1977,836110.0],["2006-05-01",32.2921,32.3865,31.7508,31.7571,641719.0],["2006-05-02",31.7634,31.8892,31.5241,31.6249,675175.0],["2006-05-03",31.5368,31.6752,31.2535,31.3479,719422.0],["2006-05-04",31.3479,31.5997,30.9639,31.3353,843395.0],["2006-05-05",31.3479,32.0718,31.2535,31.9144,615144.0],["2006-05-08",31.82,32.0529,31.7634,31.8515,509382.0],["2006-05-09",31.7697,32.0592,31.713,31.9837,758543.0],["2006-05-10",31.8389,31.9711,31.6941,31.7571,666136.0],["2006-05-11",31.713,31.9396,31.3479,31.3731,644822.0],["2006-05-12",31.222,31.4612,31.0017,31.1968,776215.0],["2006-05-15",31.1024,31.6878,31.0269,31.5745,594235.0],["2006-05-16",31.6626,32.3488,31.6501,32.1725,849870.0],["2006-05-17",32.1285,32.5439,32.1285,32.3614,1400802.0],["2006-05-18",32.3865,32.695,32.311,32.6069,1178486.0],["2006-05-19",32.6383,33.1986,32.6069,32.9594,1133700.0],["2006-05-22",32.802,33.1104,32.6824,32.8586,994753.0],["2006-05-23",32.8901,33.1293,32.6194,32.6194,983556.0],["2006-05-24",32.6257,32.9971,32.3614,32.909,1082033.0],["2006-05-25",33.016,33.1923,32.7202,32.7894,778373.0],["2006-05-26",32.802,33.4378,32.7705,33.2048,726571.0],["2006-05-30",33.1734,33.1734,32.802,32.802,574134.0],["2006-05-31",32.8587,33.186,32.7516,32.8964,723199.0],["2006-06-01",32.9279,33.9917,32.9279,33.9728,887912.0],["2006-06-02",33.9854,34.1176,33.9162,34.0169,914082.0],["2006-06-05",33.9602,34.0043,33.7714,33.8658,800362.0],["2006-06-06",33.8658,33.9917,33.6077,33.8784,771223.0],["2006-06-07",33.8973,34.489,33.8217,33.8217,845553.0],["2006-06-08",33.8217,34.4512,33.677,34.4009,806702.0],["2006-06-09",35.1562,35.4143,34.8918,35.364,1503865.0],["2006-06-12",35.2318,35.6283,35.2192,35.2947,772168.0],["2006-06-13",35.2947,35.5087,34.873,35.2947,827342.0],["2006-06-14",35.1814,35.5654,35.1751,35.5654,656693.0],["2006-06-15",35.7228,36.2641,35.5969,36.22,721850.0],["2006-06-16",36.22,36.5348,35.9808,36.4403,542838.0],["2006-06-19",36.497,36.6481,36.2767,36.39,927033.0],["2006-06-20",36.39,36.7614,36.3774,36.5411,594909.0],["2006-06-21",36.7614,37.7245,36.7614,37.5482,799552.0],["2006-06-22",37.5482,37.9511,37.4916,37.8063,797529.0],["2006-06-23",37.8126,37.8378,37.4223,37.5923,626611.0],["2006-06-26",37.5168,37.7623,37.372,37.5482,338059.0],["2006-06-27",37.4223,37.4349,36.2326,36.2956,1250253.0],["2006-06-28",36.4467,36.6607,36.1823,36.6544,377855.0],["2006-06-29",36.8117,37.202,36.6984,37.202,421428.0],["2006-06-30",37.2272,37.2901,36.711,36.8684,503852.0],["2006-07-03",36.9502,37.3279,36.9502,37.2901,158777.0],["2006-07-05",37.1391,37.1391,36.2137,36.3207,643338.0],["2006-07-06",36.2893,36.9691,36.2893,36.7551,232163.0],["2006-07-07",36.7551,36.818,36.1886,36.2956,316610.0],["2006-07-10",36.3837,36.7614,36.2515,36.3396,201945.0],["2006-07-11",36.2263,36.3019,35.7668,36.0879,312159.0],["2006-07-12",36.0375,36.0438,35.5465,35.5654,263999.0],["2006-07-13",35.3765,35.8235,35.3262,35.515,257929.0],["2006-07-14",35.4521,35.5024,35.0177,35.0807,279918.0],["2006-07-17",34.9674,34.9737,34.4323,34.5016,742894.0],["2006-07-18",34.5079,34.6212,34.1365,34.2561,544861.0],["2006-07-19",34.2309,35.2884,34.2309,35.0933,290035.0],["2006-07-20",35.0744,35.131,34.3883,34.3883,309326.0],["2006-07-21",34.3064,34.3064,33.8595,34.1302,495488.0],["2006-07-24",34.3694,35.0114,34.2813,34.9863,330640.0],["2006-07-25",35.6283,38.6058,35.6283,38.1462,3068301.0],["2006-07-26",38.1525,39.2163,38.0896,39.103,855266.0],["2006-07-27",39.1219,39.4052,39.0149,39.1849,798068.0],["2006-07-28",39.2038,39.827,38.8324,39.3926,488473.0],["2006-07-31",39.059,40.1417,39.0275,40.0536,685697.0],["2006-08-01",39.7514,40.1606,39.6507,39.9906,402407.0],["2006-08-02",39.9969,40.2172,39.7451,39.8143,749370.0],["2006-08-03",39.8207,40.2676,39.3171,40.0913,413199.0],["2006-08-04",40.1291,40.5131,39.7766,40.2676,401867.0],["2006-08-07",40.1857,40.4438,39.9277,40.1228,327537.0],["2006-08-08",40.1291,40.1354,39.4681,39.5437,587355.0],["2006-08-09",39.5689,40.0158,39.3297,39.3297,437346.0],["2006-08-10",39.0275,39.55,38.9646,39.3423,534744.0],["2006-08-11",39.3423,39.7514,39.1723,39.443,234186.0],["2006-08-14",39.5311,39.7199,39.1849,39.2478,430601.0],["2006-08-15",39.594,39.6885,39.2856,39.3989,342511.0],["2006-08-16",39.5122,39.7199,39.4555,39.4996,526380.0],["2006-08-17",39.5059,40.4438,39.5059,40.1228,656423.0],["2006-08-18",40.1228,40.3683,40.085,40.192,388647.0],["2006-08-21",40.192,40.1983,39.8081,40.0787,268586.0],["2006-08-22",40.0032,40.4753,40.0032,40.2928,328212.0],["2006-08-23",40.2235,40.5131,40.0976,40.4753,486584.0],["2006-08-24",40.5571,40.6641,39.9717,40.148,348582.0],["2006-08-25",40.0347,40.0347,39.2793,39.3234,451510.0],["2006-08-28",39.3234,40.3746,39.3234,40.1731,249430.0],["2006-08-29",40.3305,41.0481,40.3305,40.9159,747481.0],["2006-08-30",41.0229,41.8727,40.9726,41.6713,684348.0],["2006-08-31",41.7342,42.2063,41.3503,42.0867,666946.0],["2006-09-01",42.2064,42.7477,42.0993,42.5777,469722.0],["2006-09-05",42.5589,42.9932,42.4644,42.7918,567120.0],["2006-09-06",42.7414,42.9806,42.477,42.7918,471071.0],["2006-09-07",42.7099,43.0373,42.2693,42.7918,534339.0],["2006-09-08",42.9302,43.2135,42.5526,42.6092,522198.0],["2006-09-11",42.6218,42.8862,42.4393,42.6155,399034.0],["2006-09-12",42.6029,43.1191,42.6029,43.0876,376101.0],["2006-09-13",43.0247,43.7171,43.0247,43.5786,413469.0],["2006-09-14",43.5786,44.0822,43.415,44.0444,348042.0],["2006-09-15",44.0381,44.2207,43.8115,44.0067,521658.0],["2006-09-18",44.1892,44.7809,44.0067,44.013,512080.0],["2006-09-19",44.0633,44.0633,43.5471,43.7486,692172.0],["2006-09-20",43.7863,43.8682,43.4401,43.4968,469317.0],["2006-09-21",43.4905,43.8304,43.3835,43.5094,446789.0],["2006-09-22",43.5157,43.566,42.861,43.1695,347772.0],["2006-09-25",43.1317,43.4779,42.9554,43.3709,505201.0],["2006-09-26",43.3709,44.5606,43.3646,44.378,798203.0],["2006-09-27",44.334,45.0516,44.1955,44.8628,418730.0],["2006-09-28",45.0201,45.2971,44.5732,45.253,404835.0],["2006-09-29",45.316,45.316,44.7746,45.316,377720.0],["2006-10-02",45.3223,46.0776,45.1649,45.4922,679491.0],["2006-10-03",45.3034,45.5111,44.2459,44.2836,840967.0],["2006-10-04",44.1892,45.5426,44.1892,45.4167,491980.0],["2006-10-05",45.3223,45.9077,45.3223,45.7629,380553.0],["2006-10-06",45.6055,46.0399,44.9761,45.9517,334012.0],["2006-10-09",45.9517,46.5875,45.7314,46.3798,360183.0],["2006-10-10",46.2035,47.2422,46.2035,47.217,1104696.0],["2006-10-11",47.2107,47.7457,47.0659,47.6324,489687.0],["2006-10-12",47.7457,48.6144,47.7457,48.3941,607725.0],["2006-10-13",48.2808,48.69,48.1108,48.3941,410096.0],["2006-10-16",48.2367,48.4508,48.0731,48.2304,599631.0],["2006-10-17",48.092,48.1675,47.7269,47.9724,859853.0],["2006-10-18",48.0416,48.4822,48.0416,48.4822,805218.0],["2006-10-19",48.4822,48.9229,48.4004,48.5641,790784.0],["2006-10-20",48.69,48.69,48.2682,48.4193,544996.0],["2006-10-23",48.4067,49.1872,48.4067,49.1872,394852.0],["2006-10-24",49.1872,49.5272,48.7529,49.4202,520714.0],["2006-10-25",49.3761,49.9741,49.3761,49.823,453669.0],["2006-10-26",49.8545,50.635,49.8419,50.0307,648329.0],["2006-10-27",49.9804,50.3455,49.5397,49.5397,462572.0],["2006-10-30",49.225,49.288,48.5011,49.2754,758678.0],["2006-10-31",49.2124,49.2439,48.69,49.1935,1371528.0],["2006-11-01",49.6594,49.6594,48.6585,48.8788,615819.0],["2006-11-02",45.5111,46.4238,45.1271,45.8573,2128992.0],["2006-11-03",45.9517,46.2035,45.2593,45.36,767851.0],["2006-11-06",45.3034,45.8384,45.3034,45.4733,725088.0],["2006-11-07",45.2971,45.6307,44.7494,44.8187,854861.0],["2006-11-08",44.5039,44.8627,44.2522,44.5795,662899.0],["2006-11-09",44.7243,45.0516,44.4284,44.9823,628499.0],["2006-11-10",44.9886,45.0957,44.6173,44.7683,414548.0],["2006-11-13",44.7809,45.3223,44.5921,44.6676,488608.0],["2006-11-14",44.6298,44.7431,43.8556,44.0192,1504270.0],["2006-11-15",43.8619,43.8934,43.138,43.3583,1155284.0],["2006-11-16",43.352,43.5723,42.8484,43.0499,1237842.0],["2006-11-17",43.0247,43.1317,42.4015,42.7036,880357.0],["2006-11-20",43.2576,43.2576,42.4581,42.647,644822.0],["2006-11-21",42.5211,42.6407,42.1371,42.3574,1105236.0],["2006-11-22",42.2945,42.4456,41.8287,42.1119,427498.0],["2006-11-24",42.049,42.2378,41.879,41.879,210444.0],["2006-11-27",41.6713,41.7028,41.4195,41.4447,410096.0],["2006-11-28",41.451,41.8538,41.1803,41.4384,860392.0],["2006-11-29",41.5769,41.6147,41.2244,41.3188,596663.0],["2006-11-30",41.4762,41.8098,41.3125,41.6021,1378138.0],["2006-12-01",41.7028,41.986,41.2684,41.6209,887372.0],["2006-12-04",41.7783,42.6973,41.7657,42.1938,616898.0],["2006-12-05",42.2693,43.3835,42.2378,43.2639,966289.0],["2006-12-06",43.2576,43.6101,43.0561,43.5849,978430.0],["2006-12-07",43.6856,43.8745,43.2009,43.3205,444900.0],["2006-12-08",43.3583,43.6982,43.245,43.459,444361.0],["2006-12-11",43.459,43.6479,43.3394,43.4905,326053.0],["2006-12-12",43.4905,43.6101,42.9617,43.2261,522738.0],["2006-12-13",43.4968,43.566,42.9366,43.0184,457176.0],["2006-12-14",43.0184,43.4527,42.8925,42.9491,509113.0],["2006-12-15",42.8044,43.2135,42.4456,42.4896,679761.0],["2006-12-18",42.5526,42.8673,42.4141,42.584,471476.0],["2006-12-19",42.4267,43.0876,42.3826,43.0813,397820.0],["2006-12-20",43.0373,43.522,42.8673,43.4338,309596.0],["2006-12-21",43.4338,44.2522,43.4087,43.7863,502233.0],["2006-12-22",43.7171,43.7926,43.4338,43.4842,180496.0],["2006-12-26",43.5408,44.2018,43.5408,44.1263,225418.0],["2006-12-27",44.1892,44.718,44.1703,44.718,617437.0],["2006-12-28",44.7054,44.7746,44.2962,44.5858,312563.0],["2006-12-29",44.5039,44.6991,44.4095,44.6865,346828.0],["2007-01-03",44.8439,45.2971,44.6047,45.2341,734531.0],["2007-01-04",45.2152,45.5363,44.9572,45.5111,605431.0],["2007-01-05",45.4545,45.9203,45.2467,45.7755,583443.0],["2007-01-08",45.637,46.1091,45.3223,45.9706,481728.0],["2007-01-09",45.9706,46.9148,45.7881,46.8078,674095.0],["2007-01-10",46.7889,47.922,46.3168,47.5884,609074.0],["2007-01-11",47.7457,48.7026,47.6513,48.4508,808860.0],["2007-01-12",48.5263,48.5263,47.8716,48.0038,425070.0],["2007-01-16",47.9724,48.0982,47.4184,47.6073,669239.0],["2007-01-17",47.6136,48.4759,47.6136,48.1423,810749.0],["2007-01-18",48.2808,48.5704,47.9975,48.0101,597607.0],["2007-01-19",47.8968,48.2808,47.4688,48.0983,435053.0],["2007-01-22",48.092,48.3438,47.5884,47.5884,593560.0],["2007-01-23",49.4139,53.3607,49.288,52.7501,3993580.0],["2007-01-24",51.9318,52.8445,51.617,52.706,944300.0],["2007-01-25",52.3094,52.8067,52.1961,52.3913,724143.0],["2007-01-26",52.3094,53.6251,52.3094,52.9767,806972.0],["2007-01-29",52.9452,53.8076,52.8382,53.4299,730349.0],["2007-01-30",53.3481,53.9083,52.9578,53.7132,521523.0],["2007-01-31",53.5999,53.8265,53.0207,53.6502,632141.0],["2007-02-01",53.6943,54.1098,53.3166,53.9839,689474.0],["2007-02-02",53.9838,54.6574,53.9335,54.3426,659391.0],["2007-02-05",54.2042,54.3678,53.8139,54.2357,426284.0],["2007-02-06",54.1601,54.7644,53.6062,54.2168,889396.0],["2007-02-07",53.9776,54.1412,53.5621,53.9524,600845.0],["2007-02-08",53.8202,54.6952,53.8202,54.179,463382.0],["2007-02-09",54.1727,54.3615,53.2222,53.6062,324974.0],["2007-02-12",53.6062,54.3301,53.3418,54.0972,586545.0],["2007-02-13",54.1664,54.4937,54.1664,54.4937,393638.0],["2007-02-14",54.6511,55.2554,54.6511,55.1106,411985.0],["2007-02-15",55.205,55.3057,54.777,54.8085,503852.0],["2007-02-16",54.8148,55.161,54.0216,54.0531,810075.0],["2007-02-20",54.0342,55.1295,53.8957,55.1169,403756.0],["2007-02-21",55.0791,55.3309,54.5567,54.7329,299748.0],["2007-02-22",54.6952,55.5512,54.4874,54.9784,470127.0],["2007-02-23",55.0036,55.2428,54.8337,55.0854,235401.0],["2007-02-26",55.205,55.6079,54.9973,55.4128,354922.0],["2007-02-27",55.4191,55.4191,53.3796,54.4497,512485.0],["2007-02-28",54.2923,54.8399,53.5999,54.0909,576428.0],["2007-03-01",53.6943,54.9595,53.4614,54.5063,395527.0],["2007-03-02",54.5315,54.7707,53.518,53.6251,251723.0],["2007-03-05",52.9956,53.6439,52.6682,52.769,489147.0],["2007-03-06",52.9704,53.8768,52.6871,53.6124,428847.0],["2007-03-07",53.4551,53.8831,52.7941,52.9389,478221.0],["2007-03-08",53.1278,54.0531,53.0585,53.3355,465810.0],["2007-03-09",53.6188,54.0657,53.5432,53.9335,349256.0],["2007-03-12",53.902,54.6826,53.8265,54.393,567794.0],["2007-03-13",54.179,54.179,52.983,53.1215,438425.0],["2007-03-14",53.2096,53.7447,52.2465,52.8445,745053.0],["2007-03-15",52.6934,53.2474,52.5235,52.813,369626.0],["2007-03-16",52.7186,52.9137,52.278,52.4542,420348.0],["2007-03-19",52.0262,52.6494,52.0262,52.5109,491576.0],["2007-03-20",52.6431,53.4992,52.6431,53.4677,439504.0],["2007-03-21",53.4236,54.2923,53.2474,54.2671,593695.0],["2007-03-22",54.5126,55.098,54.4811,54.6763,481593.0],["2007-03-23",54.7644,54.9407,54.3804,54.3804,378529.0],["2007-03-26",54.3867,54.563,54.0153,54.2545,372189.0],["2007-03-27",54.1349,54.1349,53.2914,53.6188,352494.0],["2007-03-28",53.5495,53.7698,53.2725,53.4614,273173.0],["2007-03-29",53.5621,53.688,52.92,53.411,365714.0],["2007-03-30",53.411,53.795,53.3481,53.7132,281941.0],["2007-04-02",53.7698,54.0153,53.304,53.7132,308651.0],["2007-04-03",53.8265,54.2608,53.7887,53.9398,211658.0],["2007-04-04",54.0342,54.4937,53.9964,54.3364,472015.0],["2007-04-05",54.4937,54.5315,54.2419,54.4056,303525.0],["2007-04-09",54.4497,54.6007,54.3552,54.4937,460684.0],["2007-04-10",54.5567,54.7644,54.4119,54.6574,481323.0],["2007-04-11",54.7581,54.7581,54.1035,54.5441,377990.0],["2007-04-12",54.4811,54.7644,54.0216,54.67,275601.0],["2007-04-13",54.7581,55.0162,54.5063,54.8274,215435.0],["2007-04-16",55.0791,55.2932,54.5881,54.7392,382711.0],["2007-04-17",54.9218,55.1673,54.5189,54.6637,225688.0],["2007-04-18",54.5567,54.8777,54.2923,54.7896,326323.0],["2007-04-19",56.0108,57.339,55.7086,56.0926,723199.0],["2007-04-20",56.3381,56.9613,56.3381,56.892,555923.0],["2007-04-23",56.9613,57.4712,56.678,57.2886,492925.0],["2007-04-24",58.1636,61.7705,58.1636,61.2228,1526798.0],["2007-04-25",61.2606,61.4935,60.7444,61.0592,503986.0],["2007-04-26",60.7192,60.9899,60.0772,60.3541,668160.0],["2007-04-27",59.9261,60.436,59.9261,60.1275,350200.0],["2007-04-30",60.3541,61.6886,60.3541,61.1725,740331.0],["2007-05-01",61.1787,61.3739,60.5304,61.1787,623238.0],["2007-05-02",61.0466,63.105,61.0088,62.2237,775405.0],["2007-05-03",61.6886,63.105,60.9333,62.8028,823565.0],["2007-05-04",62.9791,63.7344,62.7713,63.6967,665192.0],["2007-05-07",63.5141,63.8666,63.0798,63.64,747211.0],["2007-05-08",63.533,63.533,62.5006,63.2749,680705.0],["2007-05-09",62.9539,64.1751,62.7588,63.9485,424530.0],["2007-05-10",63.7029,63.7155,62.9098,63.0986,378260.0],["2007-05-11",63.1049,63.6778,62.8846,63.3756,523817.0],["2007-05-14",63.1049,63.917,63.0483,63.5078,622159.0],["2007-05-15",63.3756,63.4952,62.4818,62.7587,540140.0],["2007-05-16",63.1364,63.1364,61.8271,62.2174,877794.0],["2007-05-17",62.0915,62.6832,61.8712,62.4881,418865.0],["2007-05-18",62.5699,63.0483,62.5196,62.8532,245518.0],["2007-05-21",62.7273,63.6337,62.4503,62.9476,559565.0],["2007-05-22",62.8217,62.9413,61.9341,62.23,466754.0],["2007-05-23",62.2615,63.2057,62.0474,62.3874,628634.0],["2007-05-24",62.0978,62.7965,61.034,61.1221,438425.0],["2007-05-25",61.4432,62.5007,61.4432,62.3118,519905.0],["2007-05-29",62.2237,62.9035,62.0034,62.7021,645497.0],["2007-05-30",62.507,62.9602,61.9404,62.9602,463921.0],["2007-05-31",62.9098,62.9287,62.0663,62.3559,797394.0],["2007-06-01",62.3559,62.4314,61.3739,62.0034,527729.0],["2007-06-04",62.0034,62.9476,61.6194,62.9224,580610.0],["2007-06-05",62.8406,62.9476,62.3182,62.4315,353168.0],["2007-06-06",62.0663,62.0726,61.1284,61.4305,346558.0],["2007-06-07",61.2732,61.4305,59.7372,59.7372,839618.0],["2007-06-08",59.7876,60.4234,59.2714,60.3604,446519.0],["2007-06-11",60.329,61.5627,60.329,61.2291,456367.0],["2007-06-12",61.1032,61.5942,60.6059,60.9207,725762.0],["2007-06-13",60.971,61.7516,60.3353,61.7453,349256.0],["2007-06-14",61.8775,62.2174,61.7768,62.0474,433838.0],["2007-06-15",62.1041,62.3496,61.846,62.0852,385814.0],["2007-06-18",62.123,62.8532,61.7705,62.5573,319443.0],["2007-06-19",62.3181,62.3244,61.5187,62.0222,480109.0],["2007-06-20",62.0664,64.2066,62.0475,62.3118,954148.0],["2007-06-21",62.1607,62.6014,61.6257,62.4566,291384.0],["2007-06-22",62.4125,62.6958,61.5502,61.6635,372864.0],["2007-06-25",61.8523,63.2623,61.8523,62.5196,507359.0],["2007-06-26",62.7776,62.8154,62.0034,62.2677,514104.0],["2007-06-27",62.016,63.0105,61.909,62.8658,265348.0],["2007-06-28",62.9476,63.8225,62.8343,63.1742,231758.0],["2007-06-29",63.3757,63.4386,62.0663,62.6958,325514.0],["2007-07-02",62.8217,63.0294,62.3811,63.0294,300827.0],["2007-07-03",63.0042,63.3882,62.7965,62.8028,109404.0],["2007-07-05",62.6832,63.0924,62.0789,62.8595,342376.0],["2007-07-06",62.9413,63.042,62.6329,63.042,245653.0],["2007-07-09",63.0546,63.2623,62.5133,62.8595,295836.0],["2007-07-10",62.8532,62.9665,62.4188,62.5384,305279.0],["2007-07-11",62.9791,66.523,62.9161,66.202,1682608.0],["2007-07-12",66.693,67.7316,66.4412,67.184,867947.0],["2007-07-13",68.0023,71.8673,65.8998,67.7757,2431842.0],["2007-07-16",67.719,69.3808,67.3539,68.2037,578586.0],["2007-07-17",68.6129,68.8773,67.675,67.7001,605971.0],["2007-07-18",67.291,68.5814,66.1579,67.2406,767311.0],["2007-07-19",67.398,68.5247,66.9007,67.1525,646036.0],["2007-07-20",67.0392,67.4358,66.2649,67.1273,521254.0],["2007-07-23",67.2343,67.826,66.479,67.0896,566175.0],["2007-07-24",67.826,71.5085,67.6309,69.3745,1457595.0],["2007-07-25",69.7459,70.1236,67.2343,67.6246,1029152.0],["2007-07-26",66.7244,66.8315,64.2065,64.8927,1317299.0],["2007-07-27",64.7101,64.8423,62.551,63.4511,959139.0],["2007-07-30",63.8289,64.7983,62.3874,64.4017,970471.0],["2007-07-31",64.9304,65.3018,63.3379,63.5141,637807.0],["2007-08-01",63.3505,64.0869,62.8217,64.0303,524356.0],["2007-08-02",62.9602,64.5213,62.9602,64.1688,712137.0],["2007-08-03",63.9925,64.729,62.1041,62.3055,615549.0],["2007-08-06",61.7138,62.6455,61.0025,62.1671,875771.0],["2007-08-07",61.909,62.5007,60.0646,60.7381,796719.0],["2007-08-08",60.5178,61.1851,56.0233,57.7985,1179431.0],["2007-08-09",57.2823,58.579,56.0233,56.6213,1445319.0],["2007-08-10",56.3381,59.7058,55.1232,59.2148,2146124.0],["2007-08-13",59.9576,66.0761,59.6051,65.6858,2182277.0],["2007-08-14",66.2209,67.9897,62.9979,63.3253,1268195.0],["2007-08-15",62.8846,64.238,62.3685,62.6643,955227.0],["2007-08-16",62.4755,63.3693,61.9656,63.0798,828016.0],["2007-08-17",64.6472,64.6472,63.2057,64.2884,605566.0],["2007-08-20",64.4457,64.6723,63.105,64.1939,454883.0],["2007-08-21",63.8918,65.113,62.828,64.9556,496972.0],["2007-08-22",65.1508,67.3791,65.0501,67.3225,1073939.0],["2007-08-23",67.2469,67.2469,65.9754,66.7182,692712.0],["2007-08-24",66.7181,68.4933,66.3908,68.3737,850005.0],["2007-08-27",68.4114,68.4996,67.0895,67.826,817629.0],["2007-08-28",67.3539,67.7001,66.0761,66.0761,906393.0],["2007-08-29",66.3468,66.6615,65.3648,66.63,899243.0],["2007-08-30",65.9502,66.4601,65.2766,65.7173,433029.0],["2007-08-31",66.1579,66.8818,65.7613,66.6804,416571.0],["2007-09-04",67.0392,67.2658,65.2515,66.0068,542163.0],["2007-09-05",65.8746,67.0518,65.5536,66.8315,517611.0],["2007-09-06",66.8629,67.6813,66.5482,67.4987,427498.0],["2007-09-07",66.7874,66.8314,64.8738,65.9124,674635.0],["2007-09-10",66.3279,66.7055,64.8612,66.1705,482942.0],["2007-09-11",66.3278,66.9321,65.7865,66.5608,283830.0],["2007-09-12",66.3782,67.3413,66.0068,66.4852,433838.0],["2007-09-13",66.9448,69.2424,66.6741,68.5562,986524.0],["2007-09-14",68.0652,69.4501,68.0589,69.1794,529752.0],["2007-09-17",69.1227,69.8655,68.9465,68.9591,441798.0],["2007-09-18",69.3368,70.4446,69.0157,70.2495,349931.0],["2007-09-19",70.5453,71.8861,69.9662,71.5399,643473.0],["2007-09-20",71.3637,71.5714,69.8718,70.1236,349121.0],["2007-09-21",70.6272,70.7594,69.9537,70.2369,354787.0],["2007-09-24",69.9725,70.5454,69.2423,69.7019,435997.0],["2007-09-25",69.2864,69.8278,68.8835,69.5067,505605.0],["2007-09-26",69.8403,70.6838,69.3431,70.2306,585871.0],["2007-09-27",70.1991,70.3691,69.1542,69.406,757059.0],["2007-09-28",69.3242,69.7774,68.9843,69.7774,518151.0],["2007-10-01",69.79,73.3214,69.7019,73.1199,1249444.0],["2007-10-02",73.4032,74.788,73.1073,74.1774,667081.0],["2007-10-03",73.7871,73.9634,72.2701,72.6289,481323.0],["2007-10-04",73.0192,73.9193,72.7359,73.1954,397415.0],["2007-10-05",73.6361,74.4355,73.057,74.3663,651972.0],["2007-10-08",74.6873,75.2853,73.5543,73.5606,657098.0],["2007-10-09",74.0893,75.1405,73.7809,74.8699,780531.0],["2007-10-10",74.8824,74.8824,73.5605,73.6235,539330.0],["2007-10-11",73.869,74.1774,72.9562,73.6613,439774.0],["2007-10-12",73.8816,73.9634,72.8681,73.1514,204643.0],["2007-10-15",73.1514,73.5102,71.1685,71.6281,536362.0],["2007-10-16",71.7477,72.3771,70.602,71.9932,508843.0],["2007-10-17",72.2512,72.3268,71.5903,72.2575,340353.0],["2007-10-18",72.2701,72.5597,71.7792,71.8925,419674.0],["2007-10-19",72.012,72.0624,70.7027,70.709,480649.0],["2007-10-22",69.8718,70.879,69.1353,69.4312,957250.0],["2007-10-23",69.8592,70.9482,69.8592,70.5076,564017.0],["2007-10-24",70.3439,71.0049,69.1102,70.5013,749235.0],["2007-10-25",70.3943,70.816,69.897,70.6461,556463.0],["2007-10-26",71.6658,71.9491,69.3682,69.3682,513564.0],["2007-10-29",69.7144,70.5202,68.6254,69.6578,536362.0],["2007-10-30",64.9934,66.2523,62.444,64.3576,1860271.0],["2007-10-31",66.9322,66.9448,63.1805,65.6543,1513713.0],["2007-11-01",65.006,70.0481,64.9619,68.2981,1460158.0],["2007-11-02",70.3439,70.6272,68.8206,69.4941,1066519.0],["2007-11-05",68.0653,69.3746,67.7946,68.6821,1395136.0],["2007-11-06",68.6255,69.0346,68.273,68.5499,808591.0],["2007-11-07",67.4295,68.6129,67.4295,68.0527,858908.0],["2007-11-08",68.3674,68.9276,67.6687,68.5499,905854.0],["2007-11-09",67.9016,68.7765,67.5554,67.7001,985445.0],["2007-11-12",67.5113,68.6884,66.139,66.7748,900862.0],["2007-11-13",67.3539,68.0904,66.4349,68.0904,642529.0],["2007-11-14",68.317,68.487,67.3854,67.505,643068.0],["2007-11-15",66.8629,68.1534,66.8252,67.4861,612581.0],["2007-11-16",67.8827,68.0274,66.8377,67.8071,559700.0],["2007-11-19",67.4483,69.2046,67.4483,68.9591,864709.0],["2007-11-20",69.3053,70.6146,69.0094,70.2369,881032.0],["2007-11-21",69.7774,70.1865,68.701,69.1164,894117.0],["2007-11-23",69.8403,70.6272,69.3808,70.5705,171458.0],["2007-11-26",70.6839,71.0112,69.6704,70.004,933643.0],["2007-11-27",70.004,70.0922,68.0149,69.0409,888586.0],["2007-11-28",69.4312,69.4312,68.0778,69.1983,780936.0],["2007-11-29",69.62,71.0741,69.3053,70.7468,828826.0],["2007-11-30",71.8547,71.861,70.8349,71.5273,734800.0],["2007-12-03",70.816,72.3897,70.388,72.0687,800901.0],["2007-12-04",71.5903,72.3708,71.3007,72.1442,825453.0],["2007-12-05",72.9122,73.5102,72.1883,73.0318,787816.0],["2007-12-06",73.0129,73.5668,72.4275,73.4032,586006.0],["2007-12-07",73.6487,73.9131,73.1703,73.5228,486584.0],["2007-12-10",73.5794,73.6487,71.7603,72.4086,782960.0],["2007-12-11",72.4401,74.1019,72.4401,73.3025,935936.0],["2007-12-12",74.8321,74.8321,73.2584,73.932,598821.0],["2007-12-13",73.4724,73.592,72.2387,73.2647,596528.0],["2007-12-14",72.5471,73.271,72.2512,72.3897,444091.0],["2007-12-17",72.075,72.1379,71.0489,71.263,593425.0],["2007-12-18",71.7917,72.2198,70.8979,72.1191,469992.0],["2007-12-19",72.1064,72.8933,71.6217,72.3519,753012.0],["2007-12-20",72.5911,72.7611,71.1308,71.4707,549852.0],["2007-12-21",72.3708,72.3708,71.0049,71.584,840292.0],["2007-12-24",72.1379,72.3897,71.521,72.3897,127615.0],["2007-12-26",72.2638,72.3457,70.8853,71.8421,294891.0],["2007-12-27",71.7414,72.0813,71.0993,71.4203,467968.0],["2007-12-28",71.5148,72.2009,70.7531,71.1119,188186.0],["2007-12-31",71.1496,71.5021,70.4761,70.5831,217864.0],["2008-01-02",69.9663,71.2882,69.9663,70.5769,662359.0],["2008-01-03",70.5705,70.9419,69.8403,69.9411,386623.0],["2008-01-04",69.1479,69.6956,67.184,67.8764,742894.0],["2008-01-07",68.1911,68.38,66.8692,67.4106,481593.0],["2008-01-08",67.505,67.5302,65.0752,65.1256,801846.0],["2008-01-09",65.2704,66.9511,64.5779,65.988,682729.0],["2008-01-10",65.6417,66.9259,64.452,66.6048,771493.0],["2008-01-11",66.1831,67.6561,65.1004,65.3396,663168.0],["2008-01-14",65.5599,66.3782,65.2452,65.7739,460684.0],["2008-01-15",65.1948,67.8764,65.1948,66.0005,604892.0],["2008-01-16",65.9691,65.9691,62.6329,63.1113,1044935.0],["2008-01-17",63.8666,64.9368,62.3622,62.6958,984635.0],["2008-01-18",62.9287,63.8729,62.2741,62.551,673286.0],["2008-01-22",60.1527,61.2102,59.8002,60.115,1169178.0],["2008-01-23",58.6042,60.7444,57.2634,60.4675,1614618.0],["2008-01-24",60.7129,60.9962,59.6806,60.2912,765423.0],["2008-01-25",60.4549,60.8577,59.8002,60.2597,702289.0],["2008-01-28",59.8443,60.8703,59.177,60.8703,844744.0],["2008-01-29",59.8002,60.2408,57.2634,59.0197,1657651.0],["2008-01-30",59.3281,60.3541,58.9126,58.9504,1126685.0],["2008-01-31",58.195,59.347,57.7859,58.9315,1039000.0],["2008-02-01",58.9189,59.9135,58.9189,59.8883,945244.0],["2008-02-04",59.6114,59.7373,58.8497,59.4414,663573.0],["2008-02-05",58.4972,59.1959,57.5404,57.5404,1067734.0],["2008-02-06",57.6915,58.0628,56.7095,56.9046,848116.0],["2008-02-07",56.6843,57.1186,55.1924,55.6268,1405118.0],["2008-02-08",55.6142,56.6465,55.4568,55.8282,750584.0],["2008-02-11",55.7653,55.9352,55.0728,55.3309,819652.0],["2008-02-12",55.6771,56.8417,55.1358,56.6528,864304.0],["2008-02-13",56.9487,57.7481,56.8669,57.7481,1322155.0],["2008-02-14",57.7104,59.4792,57.7104,58.5979,1437225.0],["2008-02-15",58.2454,59.8254,58.2454,59.1959,1127494.0],["2008-02-19",59.8002,59.989,57.7103,58.2265,1778387.0],["2008-02-20",57.8048,58.7238,56.8731,58.6483,2029705.0],["2008-02-21",61.3613,61.7453,59.8002,61.4242,2307734.0],["2008-02-22",61.6886,62.0663,59.8191,61.3235,1225027.0],["2008-02-25",61.0843,61.2102,59.5043,60.6815,1313117.0],["2008-02-26",60.3353,61.1976,59.8002,61.078,912194.0],["2008-02-27",60.6878,60.9773,60.0142,60.5052,659526.0],["2008-02-28",60.3038,60.3289,59.1392,59.391,939039.0],["2008-02-29",58.8875,59.1581,58.195,58.4342,811828.0],["2008-03-03",58.5538,58.8749,57.7922,58.2957,942277.0],["2008-03-04",57.8174,59.3281,57.767,58.8938,1067868.0],["2008-03-05",59.1455,59.1455,57.5089,57.8677,1116837.0],["2008-03-06",57.553,57.9118,56.8354,56.9487,625801.0],["2008-03-07",56.5584,57.0809,55.6646,56.1241,763264.0],["2008-03-10",56.0926,56.6717,54.6952,54.9218,835436.0],["2008-03-11",55.9982,56.4325,54.8525,55.7212,771088.0],["2008-03-12",55.9226,56.1178,54.4623,54.8022,914757.0],["2008-03-13",54.179,55.9604,54.179,55.1169,1004331.0],["2008-03-14",55.3939,55.8975,54.5,54.8085,1128169.0],["2008-03-17",53.7635,54.4811,53.5118,53.8328,844069.0],["2008-03-18",54.7644,55.8345,54.072,55.7212,736959.0],["2008-03-19",55.8849,56.3884,55.3372,55.3372,1137747.0],["2008-03-20",55.6142,55.696,54.6448,55.0414,666136.0],["2008-03-24",55.5701,56.955,55.3939,56.4325,600575.0],["2008-03-25",56.678,58.0755,56.4451,57.7607,898434.0],["2008-03-26",57.6285,57.8992,56.9928,57.7041,581959.0],["2008-03-27",57.7796,58.2265,57.0746,57.1249,831659.0],["2008-03-28",57.2194,57.5278,56.3759,56.5018,644417.0],["2008-03-31",56.464,57.1249,55.5387,56.955,1187255.0],["2008-04-01",57.3956,58.8623,56.5081,58.642,1050062.0],["2008-04-02",58.9567,59.0763,57.6726,58.0125,728460.0],["2008-04-03",57.7355,57.8048,56.5269,56.785,813987.0],["2008-04-04",56.8354,57.6285,56.7158,57.0179,867137.0],["2008-04-07",57.4523,57.6663,57.0998,57.5467,514644.0],["2008-04-08",57.4208,57.4208,56.5899,56.9676,459065.0],["2008-04-09",57.0746,57.0872,55.4254,55.6268,645766.0],["2008-04-10",55.5198,58.472,55.4253,57.2823,1178082.0],["2008-04-11",56.7976,57.9118,56.7976,57.8614,1322155.0],["2008-04-14",57.9684,57.9999,56.4199,56.5647,1022002.0],["2008-04-15",56.9298,57.213,56.2562,56.8605,776889.0],["2008-04-16",57.1753,57.7166,56.5647,56.7032,642529.0],["2008-04-17",56.7158,56.7158,55.7086,55.7967,535283.0],["2008-04-18",56.4892,56.7095,56.036,56.2689,693521.0],["2008-04-21",55.9478,55.9478,54.8085,55.5135,1032120.0],["2008-04-22",55.5513,55.5513,54.4245,54.4686,721715.0],["2008-04-23",54.7518,54.7644,53.8202,54.4371,898704.0],["2008-04-24",54.4371,54.5756,53.7572,54.2482,859043.0],["2008-04-25",54.1223,54.3426,53.2222,54.3238,973573.0],["2008-04-28",54.2923,56.0233,54.2923,55.0351,1117377.0],["2008-04-29",48.1297,49.2754,44.8502,48.3626,6362424.0],["2008-04-30",49.0551,50.5217,48.8914,49.7664,2966991.0],["2008-05-01",49.5964,52.6997,49.2439,52.1773,2404997.0],["2008-05-02",52.3095,52.3095,49.439,49.7978,1651581.0],["2008-05-05",49.288,49.8293,47.3995,48.4696,1901146.0],["2008-05-06",48.1549,49.0991,48.1549,48.5326,1240271.0],["2008-05-07",48.4759,49.011,47.5884,47.7898,900997.0],["2008-05-08",48.0857,48.0857,46.8834,47.217,968987.0],["2008-05-09",46.8393,47.217,46.663,46.9211,845149.0],["2008-05-12",47.0659,48.2493,46.7512,48.029,1327416.0],["2008-05-13",47.8402,48.1234,47.2988,47.9912,796854.0],["2008-05-14",49.1621,51.189,49.1054,50.1441,1571720.0],["2008-05-15",50.1566,51.68,49.8797,51.5415,1332947.0],["2008-05-16",51.4785,51.6863,50.3958,50.9309,672342.0],["2008-05-19",51.2456,52.0765,50.7987,51.0001,586815.0],["2008-05-20",51.0379,52.0702,50.6728,51.9192,1146515.0],["2008-05-21",51.9066,52.4354,51.082,51.3841,865653.0],["2008-05-22",51.2268,51.6485,50.6225,51.5415,751528.0],["2008-05-23",51.1764,51.1764,50.2951,50.6791,678952.0],["2008-05-27",50.377,50.5343,49.5083,50.5217,641450.0],["2008-05-28",50.7295,50.7295,50.1063,50.2825,836650.0],["2008-05-29",50.1126,51.7618,50.1126,51.1071,443147.0],["2008-05-30",51.1134,51.4471,50.9687,51.3589,457851.0],["2008-06-02",51.3652,51.3715,50.6099,51.1323,460279.0],["2008-06-03",51.3275,51.3401,50.0559,50.5469,604352.0],["2008-06-04",50.2951,50.6287,48.627,50.0748,759217.0],["2008-06-05",50.0748,50.6728,49.9363,50.1315,592886.0],["2008-06-06",49.8608,50.1189,49.1998,49.6531,673691.0],["2008-06-09",50.0307,50.0307,48.9795,49.4264,451106.0],["2008-06-10",49.1872,49.8419,48.6459,49.1747,412524.0],["2008-06-11",48.8096,49.2187,48.5452,48.5641,315666.0],["2008-06-12",48.7844,49.5901,48.7655,49.1621,581419.0],["2008-06-13",49.1684,49.8104,49.0362,49.4894,386893.0],["2008-06-16",49.3257,49.4831,48.243,48.5767,626071.0],["2008-06-17",48.8159,50.1566,48.6144,50.0119,662359.0],["2008-06-18",49.4202,49.609,48.948,49.3006,659796.0],["2008-06-19",49.2502,49.4013,48.69,48.7403,443147.0],["2008-06-20",47.8402,48.7781,47.8402,48.0731,848521.0],["2008-06-23",48.2053,48.2808,45.6496,46.7449,1351293.0],["2008-06-24",46.449,47.8528,46.3042,47.2736,1065980.0],["2008-06-25",47.494,48.5137,47.2422,48.2556,612581.0],["2008-06-26",47.8842,48.1108,47.4751,47.5254,910710.0],["2008-06-27",47.5191,47.645,46.3924,46.6756,649544.0],["2008-06-30",46.2035,46.9085,45.8133,46.0084,752742.0],["2008-07-01",45.5237,45.9391,44.8187,45.7503,625801.0],["2008-07-02",45.6811,45.7503,44.8439,44.8879,560105.0],["2008-07-03",44.9131,45.0075,44.2081,44.4221,250914.0],["2008-07-07",44.4032,44.4032,43.1443,43.3331,1029017.0],["2008-07-08",43.2765,44.2647,43.2198,44.1514,736824.0],["2008-07-09",44.1514,44.1514,43.3331,43.5031,576158.0],["2008-07-10",43.6038,43.6038,42.5714,43.1695,658582.0],["2008-07-11",42.6848,42.8925,41.7657,42.7603,1027129.0],["2008-07-14",42.8044,43.2953,42.4833,43.138,745053.0],["2008-07-15",42.9177,43.2639,42.1875,43.0247,901807.0],["2008-07-16",43.1569,43.9374,42.6722,43.9311,892498.0],["2008-07-17",44.1514,44.4914,43.4905,44.4032,363151.0],["2008-07-18",44.4662,44.4662,43.7738,44.2585,685022.0],["2008-07-21",44.227,45.0138,44.2144,44.9131,634030.0],["2008-07-22",44.5984,46.5875,44.3655,45.9832,854457.0],["2008-07-23",45.9706,47.1163,45.9392,46.8393,517611.0],["2008-07-24",46.8708,46.8708,45.1334,45.316,578856.0],["2008-07-25",45.3726,45.7566,45.0327,45.2278,449757.0],["2008-07-28",45.0831,45.3223,44.6361,44.7872,635244.0],["2008-07-29",46.0399,50.1063,46.0399,48.52,2151385.0],["2008-07-30",47.2107,47.2107,43.0184,46.7575,2707578.0],["2008-07-31",46.6316,46.6316,44.5669,44.9068,1381781.0],["2008-08-01",45.253,46.0147,44.3529,45.958,1091881.0],["2008-08-04",45.958,46.4113,45.0264,46.2728,1060719.0],["2008-08-05",46.7701,47.7961,46.4616,47.5191,945244.0],["2008-08-06",47.5632,47.9283,46.8897,47.6073,908012.0],["2008-08-07",47.3366,47.7143,46.6127,46.8897,736959.0],["2008-08-08",46.9589,48.4193,46.7197,48.3689,891015.0],["2008-08-11",48.3123,50.3266,48.3123,49.6782,1261045.0],["2008-08-12",49.4139,50.805,49.1684,49.8608,578047.0],["2008-08-13",49.7978,49.9867,48.8914,49.9111,588164.0],["2008-08-14",49.6656,50.8994,49.2943,50.7987,654805.0],["2008-08-15",51.8562,53.5055,51.0379,52.0388,1432233.0],["2008-08-18",52.385,52.6871,51.6926,51.9318,1135858.0],["2008-08-19",51.617,51.617,50.9246,51.573,862820.0],["2008-08-20",51.7807,52.1395,50.9875,51.6611,970066.0],["2008-08-21",51.2771,51.8247,51.1197,51.4659,800092.0],["2008-08-22",51.8436,52.5424,51.3338,51.617,838134.0],["2008-08-25",51.5415,51.9192,51.4597,51.6296,1076772.0],["2008-08-26",51.6296,52.0954,51.019,51.8184,749639.0],["2008-08-27",51.6422,52.4416,51.4785,52.4416,878739.0],["2008-08-28",52.5612,53.4803,52.4227,53.3481,834357.0],["2008-08-29",53.3481,53.6628,53.3166,53.4677,707146.0],["2008-09-02",53.9209,54.7455,53.6125,54.349,1424139.0],["2008-09-03",54.0594,55.3498,53.688,54.2042,1015662.0],["2008-09-04",53.7761,54.0594,53.0082,53.8265,1353452.0],["2008-09-05",53.5558,54.8022,52.8823,54.6133,1009052.0],["2008-09-08",55.6834,55.8534,54.3489,55.161,953338.0],["2008-09-09",55.1106,55.5827,54.3112,54.8399,1308395.0],["2008-09-10",54.9406,55.161,54.072,54.4119,749100.0],["2008-09-11",54.116,55.6771,53.518,55.5512,1208569.0],["2008-09-12",55.4757,55.8786,54.7392,55.6331,611772.0],["2008-09-15",55.0477,56.6465,54.4937,54.8022,894792.0],["2008-09-16",54.1979,55.1169,53.8013,54.8085,853782.0],["2008-09-17",54.4245,54.7455,53.2914,53.4362,1282359.0],["2008-09-18",53.6691,55.8597,52.9578,55.3624,2576050.0],["2008-09-19",56.0737,56.6528,54.7518,56.4829,1559444.0],["2008-09-22",55.9226,56.0234,54.4119,54.5252,736959.0],["2008-09-23",54.4748,55.6016,54.3427,54.7329,977081.0],["2008-09-24",54.8903,54.8903,53.411,53.5999,562533.0],["2008-09-25",53.902,54.2168,53.1718,53.6439,876041.0],["2008-09-26",53.3921,53.5054,52.2654,53.0459,719287.0],["2008-09-29",52.7186,52.8445,50.9183,51.5163,579665.0],["2008-09-30",52.3094,52.4983,50.1441,50.7043,1614483.0],["2008-10-01",50.4084,52.0514,50.4084,51.7492,867812.0],["2008-10-02",51.4093,51.7618,50.6099,50.9498,1581433.0],["2008-10-03",51.0442,52.1835,50.1944,50.5343,1398913.0],["2008-10-06",49.9111,50.4903,48.0416,50.1377,1451659.0],["2008-10-07",50.5406,50.9813,47.7583,48.029,1142468.0],["2008-10-08",47.1792,47.1792,42.156,43.5534,2632034.0],["2008-10-09",43.8934,44.4599,40.9411,41.6461,1422790.0],["2008-10-10",40.2865,41.4195,37.3153,39.6255,1677347.0],["2008-10-13",40.4942,43.1002,40.4942,43.1002,1192921.0],["2008-10-14",44.0381,44.2144,41.0229,41.5328,1755319.0],["2008-10-15",40.746,41.2495,38.0518,38.1777,1397969.0],["2008-10-16",37.7685,38.3162,35.515,37.1391,2218835.0],["2008-10-17",36.3208,38.4862,36.2767,37.1831,977351.0],["2008-10-20",37.5797,38.7254,37.3405,38.398,798878.0],["2008-10-21",37.97,38.5995,36.6229,36.7614,1096332.0],["2008-10-22",36.2704,36.4089,34.3946,35.1562,1223408.0],["2008-10-23",35.3073,35.5654,32.1222,33.677,1645375.0],["2008-10-24",31.7382,32.6005,30.6177,31.8326,1507373.0],["2008-10-27",31.3101,31.3479,27.6655,27.6655,3232879.0],["2008-10-28",28.3327,30.5044,28.062,30.5044,1620958.0],["2008-10-29",30.6681,31.0332,28.6286,30.1204,1241620.0],["2008-10-30",32.8901,34.2309,31.8326,32.3173,2334984.0],["2008-10-31",31.8515,32.1599,30.2904,30.7562,1603961.0],["2008-11-03",30.5799,32.1599,30.5673,31.1213,1350349.0],["2008-11-04",31.7256,32.1033,31.2787,31.9018,922042.0],["2008-11-05",31.5304,31.8389,28.2005,28.402,1859731.0],["2008-11-06",28.3516,28.9559,26.7527,26.8597,1988966.0],["2008-11-07",26.9982,27.42,26.1358,26.438,1557286.0],["2008-11-10",27.0045,27.0234,25.2483,25.5882,1668039.0],["2008-11-11",25.3805,25.6511,23.7249,24.6503,1303539.0],["2008-11-12",24.0649,24.5181,22.5982,22.8752,1702573.0],["2008-11-13",22.9444,25.9155,22.9444,25.9155,1532464.0],["2008-11-14",25.4434,25.7707,23.7061,23.8131,1518569.0],["2008-11-17",23.8634,23.8634,22.0505,23.0829,1574553.0],["2008-11-18",22.9507,23.492,22.1324,23.2151,1516546.0],["2008-11-19",23.0514,23.555,21.4714,21.5029,1251198.0],["2008-11-20",21.1126,21.163,19.262,19.4886,2173914.0],["2008-11-21",19.9229,20.9867,19.1109,20.9741,1622847.0],["2008-11-24",21.0497,23.171,20.842,22.636,1397699.0],["2008-11-25",23.5172,25.0531,22.636,24.7573,1733735.0],["2008-11-26",24.3418,27.3696,24.0334,27.0045,2576320.0],["2008-11-28",27.0423,27.6906,26.9667,27.3318,792672.0],["2008-12-01",26.4128,26.7213,23.6053,23.6746,1445588.0],["2008-12-02",24.0208,25.5064,23.7627,24.8139,1206546.0],["2008-12-03",23.6683,26.1044,23.6683,25.9722,1004600.0],["2008-12-04",25.4812,26.2995,24.8643,25.5441,938364.0],["2008-12-05",25.6071,29.321,25.072,29.2958,1973452.0],["2008-12-08",29.4217,29.7113,27.6843,28.3075,1362220.0],["2008-12-09",28.2949,29.3336,27.2185,27.571,796719.0],["2008-12-10",28.1376,29.365,27.8228,28.509,804409.0],["2008-12-11",28.4838,29.2706,27.1619,27.5018,510462.0],["2008-12-12",27.4577,27.6466,25.9974,27.5333,850005.0],["2008-12-15",27.634,28.0746,25.8148,26.438,656423.0],["2008-12-16",26.5009,28.8552,26.5009,28.8237,1027668.0],["2008-12-17",28.4838,30.5107,28.3264,30.1771,1759771.0],["2008-12-18",30.3533,30.7436,29.9568,30.517,1445858.0],["2008-12-19",30.6807,31.3983,29.8686,30.5862,1317299.0],["2008-12-22",30.6869,30.9891,29.5917,30.7499,1163513.0],["2008-12-23",30.6051,31.0583,29.6924,29.8246,1112385.0],["2008-12-24",29.9316,30.8129,29.6231,30.4918,297455.0],["2008-12-26",30.7121,31.2283,29.6798,31.222,407938.0],["2008-12-29",31.2787,31.8074,30.9639,31.5745,762725.0],["2008-12-30",31.5871,33.4692,31.2724,33.3307,952394.0],["2008-12-31",33.4692,34.5582,33.3433,34.0798,1260101.0],["2009-01-02",34.3001,36.8243,33.9539,36.5788,1309609.0],["2009-01-05",36.0186,36.1319,34.9422,35.2884,1374226.0],["2009-01-06",35.7479,36.5851,35.3577,35.9179,1013639.0],["2009-01-07",34.7282,35.578,34.319,34.7785,1119670.0],["2009-01-08",34.1302,35.5969,34.1302,35.1436,1028073.0],["2009-01-09",35.1247,35.2884,34.2561,34.3631,1008108.0],["2009-01-12",34.2561,34.382,33.0727,33.507,858234.0],["2009-01-13",32.1851,32.6257,31.0583,31.8137,1752081.0],["2009-01-14",31.5179,31.5179,29.0629,29.3147,1694884.0],["2009-01-15",29.3776,29.5854,27.8228,28.4712,2399197.0],["2009-01-16",30.1582,30.1582,28.6915,29.8246,1721324.0],["2009-01-20",29.3399,30.1771,28.402,28.616,1384883.0],["2009-01-21",28.7482,29.6672,27.4011,29.6483,1680584.0],["2009-01-22",29.2014,29.856,28.4334,29.1762,1073130.0],["2009-01-23",28.5216,29.3462,27.9739,29.0125,1111846.0],["2009-01-26",27.7977,28.9181,26.8409,27.7221,2911142.0],["2009-01-27",30.6869,32.0151,30.2274,30.8254,3771669.0],["2009-01-28",31.2723,31.4927,30.454,31.1087,1635393.0],["2009-01-29",30.8506,31.5619,30.517,31.3479,1661698.0],["2009-01-30",31.3101,31.9018,29.6483,29.9819,2356703.0],["2009-02-02",29.6231,29.8434,28.9559,29.4784,1410919.0],["2009-02-03",29.5224,30.7436,29.1384,30.4415,956171.0],["2009-02-04",30.6303,31.2975,29.6672,30.0323,1383130.0],["2009-02-05",29.6987,31.3479,29.5224,30.9702,1159735.0],["2009-02-06",31.4423,33.3874,31.3227,32.802,2021746.0],["2009-02-09",32.5313,33.4629,32.2921,33.123,1272242.0],["2009-02-10",32.5628,33.1734,30.7058,31.0143,1809549.0],["2009-02-11",31.008,31.2661,28.7293,29.4784,2436429.0],["2009-02-12",29.0251,29.9253,28.8048,29.8372,1437764.0],["2009-02-13",29.8371,30.454,29.365,29.7364,1241215.0],["2009-02-17",28.6286,29.0566,27.8984,27.911,1503865.0],["2009-02-18",28.1627,28.5845,27.6025,27.9487,1041698.0],["2009-02-19",28.1565,28.7419,27.634,27.8795,1183882.0],["2009-02-20",27.4074,27.5207,25.9974,26.7779,1405658.0],["2009-02-23",26.929,27.0612,25.1287,25.2923,1300301.0],["2009-02-24",25.3868,26.2429,24.9776,26.054,1074209.0],["2009-02-25",25.9659,26.3876,25.2546,25.8526,823295.0],["2009-02-26",26.2492,26.3499,25.3049,25.4623,890070.0],["2009-02-27",26.3058,26.9793,25.5567,26.5576,2131150.0],["2009-03-02",25.9722,26.117,24.2852,24.4551,1279661.0],["2009-03-03",25.1979,26.7024,24.8895,25.6637,2065724.0],["2009-03-04",25.9659,27.6529,25.8778,27.0738,1596407.0],["2009-03-05",26.545,26.6079,24.8265,25.0468,1178352.0],["2009-03-06",25.0594,25.4182,23.6494,24.2726,1310823.0],["2009-03-09",23.9516,24.8265,23.8194,24.046,1000553.0],["2009-03-10",24.6817,25.9659,24.4237,25.8526,1200205.0],["2009-03-11",25.8085,26.973,25.5819,26.7779,1074209.0],["2009-03-12",27.1493,28.3201,26.6016,28.1376,1115083.0],["2009-03-13",28.4523,28.4523,27.5081,28.3516,857964.0],["2009-03-16",28.5593,29.2392,28.3075,28.4838,925414.0],["2009-03-17",28.5467,29.5161,28.0243,29.5161,683134.0],["2009-03-18",29.3273,30.731,29.0566,30.5107,1029827.0],["2009-03-19",30.731,30.8947,30.0386,30.3722,1086080.0],["2009-03-20",30.5233,30.9765,29.6546,29.7301,1024835.0],["2009-03-23",30.5296,31.7445,30.0071,31.713,776619.0],["2009-03-24",31.0898,32.6509,30.9199,32.1977,934992.0],["2009-03-25",32.6509,33.4378,31.8767,32.7579,889126.0],["2009-03-26",33.1104,33.4252,32.4935,33.2993,855131.0],["2009-03-27",33.2363,33.2363,32.3739,32.5943,581824.0],["2009-03-30",31.9396,31.9396,30.4981,30.8758,823565.0],["2009-03-31",31.4864,31.8641,31.1024,31.2786,870240.0],["2009-04-01",30.5548,31.8515,30.1519,31.7696,761511.0],["2009-04-02",32.481,34.5079,32.481,34.0546,1224218.0],["2009-04-03",33.9728,34.2183,33.2678,33.7966,903560.0],["2009-04-06",33.0978,33.6958,32.5502,33.0223,809400.0],["2009-04-07",32.1284,32.481,31.7634,32.0403,995697.0],["2009-04-08",32.141,32.8712,32.0529,32.7642,518556.0],["2009-04-09",33.5762,34.4449,33.4881,34.4009,515993.0],["2009-04-13",33.9539,35.6283,33.6958,35.5528,1023891.0],["2009-04-14",35.1688,35.1688,34.1302,34.7471,1191437.0],["2009-04-15",34.8163,35.2129,34.5079,35.1499,628634.0],["2009-04-16",35.578,35.9934,35.1122,35.6598,773921.0],["2009-04-17",35.6724,36.5348,35.5465,36.2578,511271.0],["2009-04-20",34.9548,35.1562,33.7651,33.9728,920558.0],["2009-04-21",33.7462,34.5205,33.0727,34.3001,732372.0],["2009-04-22",33.6518,35.471,33.1734,34.4323,578586.0],["2009-04-23",34.4323,34.8855,33.3937,33.8784,1259157.0],["2009-04-24",34.1616,36.5977,33.8469,36.3145,1884418.0],["2009-04-27",34.6212,36.1382,34.5708,35.0303,1964414.0],["2009-04-28",34.8163,36.39,34.6904,35.9745,1061123.0],["2009-04-29",36.2012,37.4097,36.2012,37.0761,935666.0],["2009-04-30",36.113,37.1643,35.7165,36.069,1524775.0],["2009-05-01",35.9053,36.9943,35.4836,36.7803,733451.0],["2009-05-04",36.7929,38.1525,36.6103,38.1085,908282.0],["2009-05-05",37.863,37.9763,37.309,37.4979,1051950.0],["2009-05-06",37.8,38.4043,36.8181,37.095,934722.0],["2009-05-07",37.5734,37.693,35.7794,35.962,1080279.0],["2009-05-08",35.8361,36.3396,34.6212,35.5528,1237977.0],["2009-05-11",33.721,34.2624,32.8083,34.0295,2180524.0],["2009-05-12",33.9791,34.2876,33.0664,33.4441,914352.0],["2009-05-13",32.9971,33.1356,31.5493,31.9081,1451929.0],["2009-05-14",31.9207,32.3236,30.517,31.2786,2570520.0],["2009-05-15",32.2606,32.8838,32.0592,32.6635,11558367.0],["2009-05-18",32.8649,34.212,32.8649,34.1428,2397038.0],["2009-05-19",33.6455,34.382,33.4755,33.9476,1467712.0],["2009-05-20",34.2057,34.6023,33.1986,33.3056,1863644.0],["2009-05-21",32.9845,32.9845,32.0277,32.4684,911115.0],["2009-05-22",32.5691,32.6698,31.7256,32.3676,2613418.0],["2009-05-26",32.1222,33.5259,31.7948,33.3307,978969.0],["2009-05-27",33.1671,33.4755,32.3299,32.4495,1226376.0],["2009-05-28",32.7202,33.079,32.1033,32.5754,1321076.0],["2009-05-29",32.7894,32.9908,32.1788,32.8964,1692186.0],["2009-06-01",33.2678,34.6149,33.1986,34.5016,1265632.0],["2009-06-02",34.2813,35.1059,34.1491,34.5205,1254570.0],["2009-06-03",34.3253,34.426,33.5951,34.0043,867407.0],["2009-06-04",34.3064,34.3064,33.6581,34.0295,1238787.0],["2009-06-05",34.2938,34.5519,33.5888,33.8343,1290049.0],["2009-06-08",33.6896,33.9036,32.6383,33.6392,1201015.0],["2009-06-09",33.7651,34.1113,33.4629,33.6644,708360.0],["2009-06-10",33.8784,34.0483,32.5817,33.1293,1071781.0],["2009-06-11",33.2993,33.677,32.7957,33.3811,1164052.0],["2009-06-12",33.0412,33.6266,32.9405,33.5007,730214.0],["2009-06-15",34.4575,34.4575,33.0097,33.677,1596676.0],["2009-06-16",33.677,34.0106,32.6194,32.7139,1260371.0],["2009-06-17",32.7705,32.8838,32.1347,32.248,1613404.0],["2009-06-18",32.6006,32.6006,31.8263,32.1851,723334.0],["2009-06-19",32.4621,32.7831,32.2418,32.5313,1027264.0],["2009-06-22",31.9711,32.1851,31.8389,32.0466,708630.0],["2009-06-23",32.0718,32.3047,31.8452,32.1977,1087969.0],["2009-06-24",32.4747,32.9216,32.248,32.695,1014043.0],["2009-06-25",32.3865,33.1797,32.3739,33.0475,1293961.0],["2009-06-26",32.802,33.1167,32.6698,32.909,1265227.0],["2009-06-29",32.8901,33.0475,32.481,32.8649,426959.0],["2009-06-30",32.9153,33.1419,32.4621,32.8838,814661.0],["2009-07-01",33.2049,34.0924,32.9216,34.0546,1624601.0],["2009-07-02",33.5573,34.0546,32.6131,32.8901,705122.0],["2009-07-06",32.7642,32.9279,32.3865,32.8712,667485.0],["2009-07-07",32.7705,33.0412,32.5628,32.6069,715240.0],["2009-07-08",32.6069,32.9594,32.4369,32.7328,1269544.0],["2009-07-09",32.8838,32.9593,32.2166,32.6698,912733.0],["2009-07-10",32.5313,32.8461,32.4306,32.5754,566445.0],["2009-07-13",32.802,33.1986,32.2229,33.079,1078391.0],["2009-07-14",33.2615,33.9225,33.079,33.9225,1253491.0],["2009-07-15",34.2183,34.6338,34.1239,34.533,1450715.0],["2009-07-16",34.3253,35.0114,34.3127,34.8792,1047364.0],["2009-07-17",34.8982,35.4899,34.8982,35.4584,924605.0],["2009-07-20",35.5465,36.4592,35.4836,36.4026,1346707.0],["2009-07-21",36.6481,36.9817,35.8675,36.2893,831254.0],["2009-07-22",36.0438,36.497,35.8738,36.0753,588434.0],["2009-07-23",35.9557,36.9376,35.8801,36.9376,1242294.0],["2009-07-24",36.7614,37.3657,36.5852,37.3531,857964.0],["2009-07-27",38.5932,38.5932,37.1202,37.2461,1444509.0],["2009-07-28",37.9637,38.8764,37.7056,38.505,1711072.0],["2009-07-29",38.3602,39.2982,37.8063,39.1597,1271433.0],["2009-07-30",39.2856,40.5005,39.2478,40.3053,965884.0],["2009-07-31",40.2046,41.4006,40.0599,40.3242,1057346.0],["2009-08-03",40.8719,41.8035,40.4879,41.6335,1133700.0],["2009-08-04",41.5265,41.8287,41.0796,41.4636,968312.0],["2009-08-05",41.4132,41.4699,40.4249,40.9915,841371.0],["2009-08-06",41.2873,41.2873,40.8656,41.0607,1008512.0],["2009-08-07",41.5391,42.5463,41.5265,42.4582,822620.0],["2009-08-10",42.156,42.2882,41.7091,42.2315,721175.0],["2009-08-11",41.9294,42.0993,41.281,41.5139,471341.0],["2009-08-12",41.6209,42.8043,41.4887,42.5085,796045.0],["2009-08-13",42.5903,42.9051,42.1686,42.861,949156.0],["2009-08-14",42.8044,43.5031,42.4644,42.7477,1356554.0],["2009-08-17",41.9042,42.4015,41.2873,41.5139,819248.0],["2009-08-18",41.5454,42.2315,41.5454,41.9168,845958.0],["2009-08-19",41.4699,42.0112,41.2936,41.9483,533125.0],["2009-08-20",41.7405,42.3385,41.6147,41.7657,1219091.0],["2009-08-21",41.9231,41.9357,41.2496,41.5454,1771372.0],["2009-08-24",41.772,41.9797,40.7774,41.0104,1354261.0],["2009-08-25",41.388,41.4321,41.0292,41.1803,589918.0],["2009-08-26",41.2118,41.5454,41.004,41.1992,841911.0],["2009-08-27",41.2936,41.7405,40.8404,41.1614,935397.0],["2009-08-28",41.1992,41.7154,40.7774,41.3755,917590.0],["2009-08-31",40.9978,41.3377,40.8907,41.1866,1129113.0],["2009-09-01",41.0481,41.1992,40.0473,40.148,772842.0],["2009-09-02",39.8773,40.4249,39.8458,40.0976,758273.0],["2009-09-03",40.576,40.576,39.6822,40.1669,745727.0],["2009-09-04",40.2487,40.6767,39.8521,40.4942,541489.0],["2009-09-08",40.9474,41.0355,40.6201,41.0355,885079.0],["2009-09-09",41.1488,41.7091,40.8341,41.6398,1373687.0],["2009-09-10",41.3629,42.049,40.9285,41.9357,815605.0],["2009-09-11",42.1308,42.2378,41.9042,42.1371,591941.0],["2009-09-14",41.9042,42.1119,41.9042,42.0805,649813.0],["2009-09-15",42.1812,42.3385,41.6776,41.7531,784174.0],["2009-09-16",41.9923,42.3637,41.6713,42.1434,663843.0],["2009-09-17",42.1875,42.3134,41.4762,41.6209,721175.0],["2009-09-18",41.728,41.986,41.3566,41.8853,698917.0],["2009-09-21",41.3062,41.6084,41.0544,41.3692,466214.0],["2009-09-22",41.6146,42.049,41.6083,42.0175,1361411.0],["2009-09-23",42.1119,42.1938,41.4825,41.4825,1472434.0],["2009-09-24",41.6839,41.9986,40.6516,40.79,933778.0],["2009-09-25",40.5886,40.8593,40.0032,40.0158,1688408.0],["2009-09-28",40.2613,40.6956,39.9151,40.6012,661819.0],["2009-09-29",40.7712,41.067,40.6012,40.9285,449082.0],["2009-09-30",41.1677,41.8601,40.2865,41.7594,1327011.0],["2009-10-01",41.6965,41.6965,40.5068,40.5823,811828.0],["2009-10-02",40.2676,40.5634,39.7514,40.085,1753565.0],["2009-10-05",40.1543,40.1606,39.2415,39.4933,1273861.0],["2009-10-06",39.7766,40.1794,39.6192,39.7892,720906.0],["2009-10-07",39.7829,40.7963,39.7829,40.4186,1087834.0],["2009-10-08",40.7208,41.3566,40.4186,41.2118,671802.0],["2009-10-09",41.0166,41.4195,40.6075,41.1425,516262.0],["2009-10-12",40.1354,41.6902,40.1354,41.3125,664652.0],["2009-10-13",41.1048,41.1048,40.1039,40.5949,609748.0],["2009-10-14",41.0229,41.451,40.4879,41.174,827746.0],["2009-10-15",40.79,41.7406,40.6012,41.7091,802790.0],["2009-10-16",41.3125,41.7657,41.2999,41.5832,451645.0],["2009-10-19",41.4573,42.1119,41.3629,41.7154,778643.0],["2009-10-20",41.6461,41.9546,40.8593,41.1048,538521.0],["2009-10-21",41.1425,41.7657,40.9978,41.0229,491576.0],["2009-10-22",41.0418,41.6335,40.7963,41.344,362341.0],["2009-10-23",41.4069,41.4321,40.1983,40.3746,573460.0],["2009-10-26",40.4124,40.7145,39.5122,39.8773,584926.0],["2009-10-27",40.1039,40.1039,39.2415,39.2856,671802.0],["2009-10-28",39.0716,39.4807,38.0078,38.0644,784848.0],["2009-10-29",38.2407,38.8701,38.2218,38.7568,832468.0],["2009-10-30",38.7694,38.8324,37.97,38.3162,930270.0],["2009-11-02",38.398,38.398,37.2964,37.9259,1313656.0],["2009-11-03",34.2372,35.2129,33.0978,34.0987,6203781.0],["2009-11-04",33.9287,34.9611,33.8154,34.3379,2939876.0],["2009-11-05",34.5268,35.3262,34.0987,35.2821,1944584.0],["2009-11-06",34.9548,35.962,34.5393,35.8675,1726180.0],["2009-11-09",36.7488,37.8819,36.4089,37.2272,2649706.0],["2009-11-10",37.0258,37.5923,37.0258,37.265,1429670.0],["2009-11-11",37.5042,37.6049,36.9314,36.9439,1550676.0],["2009-11-12",36.9817,37.0509,36.1823,36.2704,1104426.0],["2009-11-13",36.5159,36.8243,36.0501,36.5474,592751.0],["2009-11-16",36.8873,37.7182,36.774,37.202,872533.0],["2009-11-17",36.9817,37.1643,36.5411,36.8369,791593.0],["2009-11-18",36.7677,36.8558,36.2389,36.7677,914487.0],["2009-11-19",36.5851,36.5851,35.9053,36.3019,1217203.0],["2009-11-20",36.0312,36.3271,35.8298,36.1697,836245.0],["2009-11-23",36.711,36.9439,36.4341,36.5725,574539.0],["2009-11-24",36.4403,36.497,35.9934,36.4403,505740.0],["2009-11-25",36.4215,36.5788,36.1886,36.4655,541624.0],["2009-11-27",35.4269,36.0312,35.0052,35.6787,294757.0],["2009-11-30",35.5087,35.7668,35.2192,35.4647,917050.0],["2009-12-01",35.6787,36.56,35.4647,36.4026,742625.0],["2009-12-02",36.2389,37.5293,36.2389,37.3594,1234065.0],["2009-12-03",37.5357,38.2407,37.5357,37.7182,1002037.0],["2009-12-04",38.291,38.4295,37.4979,37.8882,993134.0],["2009-12-07",37.756,38.1336,37.4601,37.8189,1111576.0],["2009-12-08",37.4412,37.7623,36.9691,37.3027,716454.0],["2009-12-09",37.5105,37.8378,37.158,37.4349,779992.0],["2009-12-10",37.7245,38.2721,37.416,37.97,1775284.0],["2009-12-11",39.1156,39.7829,38.8701,39.2667,1641193.0],["2009-12-14",39.2919,39.7136,38.9709,39.2352,1044801.0],["2009-12-15",38.9268,39.2226,38.8072,39.059,603812.0],["2009-12-16",39.0212,39.4493,38.8324,39.0275,913003.0],["2009-12-17",38.8638,38.9331,38.0518,38.2721,690283.0],["2009-12-18",38.2721,38.8009,38.2218,38.6435,1384344.0],["2009-12-21",38.8513,39.4178,38.6813,39.1156,614604.0],["2009-12-22",39.0149,39.3422,38.8449,38.9646,478625.0],["2009-12-23",38.9583,39.4367,38.9142,39.2982,1731981.0],["2009-12-24",39.4681,39.6507,38.8387,39.1408,435997.0],["2009-12-28",39.3422,39.4178,38.7065,38.9457,740736.0],["2009-12-29",39.1156,39.8647,39.1156,39.3045,739657.0],["2009-12-30",39.2541,39.6885,38.9268,39.38,402407.0],["2009-12-31",39.5563,39.657,38.5491,38.5743,352224.0],["2010-01-04",38.7694,39.6003,38.6876,39.4241,900997.0],["2010-01-05",39.4052,39.594,39.0842,39.5689,1047229.0],["2010-01-06",39.443,40.1983,39.443,40.1102,938904.0],["2010-01-07",40.0221,40.7712,39.9277,40.7397,614739.0],["2010-01-08",40.5446,41.2873,40.3872,41.2496,1045340.0],["2010-01-11",41.3817,41.3817,40.1983,40.8341,1326607.0],["2010-01-12",40.5005,40.5256,39.9906,40.2613,776754.0],["2010-01-13",40.4061,40.8656,40.2865,40.7334,681785.0],["2010-01-14",40.6264,40.8341,40.1983,40.4501,428308.0],["2010-01-15",40.3872,40.4186,40.0347,40.041,552011.0],["2010-01-19",40.1102,40.897,39.9276,40.5005,528134.0],["2010-01-20",40.2928,40.469,39.871,40.2802,787142.0],["2010-01-21",39.0338,39.4493,37.7749,38.2847,2588326.0],["2010-01-22",38.1022,38.354,37.4349,37.5105,1331868.0],["2010-01-25",37.6112,37.7371,36.9754,37.2146,1929475.0],["2010-01-26",37.7182,37.863,35.5969,36.2767,3475294.0],["2010-01-27",36.2012,36.5159,35.6535,36.1445,1190762.0],["2010-01-28",36.2956,36.39,35.6031,35.7668,962646.0],["2010-01-29",36.0375,36.0375,34.9296,34.9359,1217877.0],["2010-02-01",35.1122,35.4017,34.5267,35.1814,1925698.0],["2010-02-02",35.4836,36.604,35.3136,36.3837,1374496.0],["2010-02-03",36.3082,37.0384,36.22,36.3396,1000553.0],["2010-02-04",36.0816,36.2326,35.364,35.3891,954148.0],["2010-02-05",35.3136,35.5528,34.7093,35.3073,1029692.0],["2010-02-08",35.3451,35.5717,34.8855,35.0996,696624.0],["2010-02-09",35.4961,35.622,34.873,35.3073,685157.0],["2010-02-10",35.2507,35.2507,34.4512,34.6086,891015.0],["2010-02-11",34.5771,34.7345,34.3316,34.6086,987198.0],["2010-02-12",34.3757,34.5897,33.9162,34.489,937825.0],["2010-02-16",34.703,35.0114,34.426,34.8667,876850.0],["2010-02-17",35.0996,35.3577,34.9611,35.2255,538926.0],["2010-02-18",35.2381,35.729,35.0618,35.5276,670453.0],["2010-02-19",35.3765,35.7605,35.1877,35.6346,757464.0],["2010-02-22",35.8172,36.0375,35.7479,35.8801,876310.0],["2010-02-23",35.6913,35.8612,35.1499,35.2821,921637.0],["2010-02-24",35.2884,35.7165,35.194,35.6598,884674.0],["2010-02-25",35.2192,36.5411,34.917,36.5159,1427512.0],["2010-02-26",36.604,36.7425,36.3774,36.4781,1134239.0],["2010-03-01",36.5851,36.9628,36.5537,36.9439,413334.0],["2010-03-02",36.9502,37.1391,36.7173,36.8181,790649.0],["2010-03-03",36.988,37.3468,36.8055,37.265,784039.0],["2010-03-04",37.5482,37.7056,37.1391,37.265,717803.0],["2010-03-05",37.3909,37.4035,36.9251,37.0824,560510.0],["2010-03-08",36.9439,37.1391,36.6229,37.0572,440179.0],["2010-03-09",37.0321,37.5734,36.9754,37.372,354517.0],["2010-03-10",37.2839,37.5797,36.9439,37.2776,533664.0],["2010-03-11",36.9817,37.2713,36.8621,37.2713,211119.0],["2010-03-12",37.3153,37.5545,36.9314,37.5545,511946.0],["2010-03-15",37.416,37.7748,37.202,37.6867,887102.0],["2010-03-16",37.6678,38.1462,37.4664,37.9574,592616.0],["2010-03-17",38.0266,38.2029,37.9007,38.0707,346828.0],["2010-03-18",39.3296,39.9025,38.8449,39.3611,1385558.0],["2010-03-19",39.2415,40.1354,39.0086,39.2415,793752.0],["2010-03-22",38.952,39.6129,38.952,39.4555,619461.0],["2010-03-23",39.5625,39.9528,39.3548,39.8899,552820.0],["2010-03-24",39.8081,39.8081,39.2541,39.5248,583577.0],["2010-03-25",39.7262,39.8773,39.0716,39.103,509787.0],["2010-03-26",39.1156,39.1849,38.9205,39.1282,1083517.0],["2010-03-29",39.2352,39.9214,39.1975,39.9214,661145.0],["2010-03-30",39.7766,40.1228,39.701,40.0095,636998.0],["2010-03-31",39.9151,40.0661,39.4492,39.5059,667485.0],["2010-04-01",39.7829,39.8269,39.059,39.1849,527999.0],["2010-04-05",39.2226,39.8899,39.1093,39.657,555248.0],["2010-04-06",39.6003,39.7451,38.8701,39.0149,884135.0],["2010-04-07",38.996,38.996,38.5239,38.9709,864574.0],["2010-04-08",38.8953,39.3045,38.6246,39.2793,457716.0],["2010-04-09",39.1408,39.7388,39.1156,39.4241,708765.0],["2010-04-12",39.5626,39.5626,39.2667,39.3297,291519.0],["2010-04-13",39.3359,39.5059,38.996,39.0401,590727.0],["2010-04-14",39.1282,39.3611,38.9268,39.1534,526245.0],["2010-04-15",38.9897,39.3234,38.6876,38.7946,592886.0],["2010-04-16",38.7002,38.996,38.291,38.5743,464865.0],["2010-04-19",38.4421,38.8387,38.1211,38.5491,945919.0],["2010-04-20",38.7631,38.7631,38.3288,38.3288,856345.0],["2010-04-21",38.398,38.398,37.863,38.1588,1085001.0],["2010-04-22",37.9133,38.7191,37.7182,38.4484,762994.0],["2010-04-23",38.4987,38.5806,38.0078,38.1399,1241215.0],["2010-04-26",38.077,39.1786,38.0078,39.1408,1445588.0],["2010-04-27",38.0581,39.4681,36.9125,37.3846,2005423.0],["2010-04-28",37.8756,38.3099,37.4601,38.1903,942816.0],["2010-04-29",38.4295,39.0212,38.3351,38.9205,1306911.0],["2010-04-30",38.8072,38.8827,38.2155,38.461,1113600.0],["2010-05-03",38.4861,38.6561,38.2469,38.3288,832873.0],["2010-05-04",37.8315,37.8315,36.7929,37.6301,1217742.0],["2010-05-05",37.1768,37.586,36.6796,36.8243,1277638.0],["2010-05-06",36.5726,36.9628,33.3811,35.8801,2396364.0],["2010-05-07",36.069,36.069,34.212,34.4827,1974396.0],["2010-05-10",35.6598,36.6229,35.4773,36.5977,1300841.0],["2010-05-11",36.2263,36.7803,36.0312,36.2767,1136667.0],["2010-05-12",36.2578,37.3153,36.2263,37.309,749909.0],["2010-05-13",37.2713,37.2902,36.5788,36.6544,878604.0],["2010-05-14",36.3585,36.5411,35.0555,35.1814,1389335.0],["2010-05-17",35.3388,35.9179,34.9359,35.8738,1405793.0],["2010-05-18",36.2075,36.5914,35.6913,35.7857,854052.0],["2010-05-19",35.6094,35.8046,35.0744,35.5402,751123.0],["2010-05-20",34.8793,35.7983,34.6778,35.1122,2108622.0],["2010-05-21",34.6464,36.2704,34.6464,35.7983,1799836.0],["2010-05-24",35.6032,35.8864,35.3325,35.4332,1289914.0],["2010-05-25",34.6589,34.9296,34.1679,34.8667,1206546.0],["2010-05-26",35.0114,35.4647,34.596,34.7219,886158.0],["2010-05-27",35.3891,35.8109,35.2255,35.8109,910170.0],["2010-05-28",35.6409,35.7605,35.1625,35.3702,609074.0],["2010-06-01",35.2066,35.4962,34.7974,34.8226,771763.0],["2010-06-02",34.8981,35.3828,34.5456,35.3828,826532.0],["2010-06-03",35.6346,35.792,35.2821,35.7542,576158.0],["2010-06-04",35.0303,35.1499,33.8469,34.0106,744243.0],["2010-06-07",34.1805,34.2435,33.337,33.3937,794831.0],["2010-06-08",33.3559,33.6896,32.9531,33.6329,1174305.0],["2010-06-09",33.7021,34.3568,33.507,33.6518,843260.0],["2010-06-10",34.0169,34.5079,34.0043,34.4764,686641.0],["2010-06-11",34.1931,34.6841,34.1239,34.6086,513699.0],["2010-06-14",34.7848,35.2003,34.5016,34.5771,536093.0],["2010-06-15",34.6967,35.408,34.6967,35.3954,530157.0],["2010-06-16",35.0933,35.5591,34.9485,35.2192,436402.0],["2010-06-17",35.2632,35.4269,34.8793,35.1436,336710.0],["2010-06-18",35.1248,35.3954,34.6464,35.2821,924200.0],["2010-06-21",35.578,35.6535,34.2938,34.426,702155.0],["2010-06-22",34.489,35.2192,34.4072,34.4323,467698.0],["2010-06-23",34.3316,34.4386,33.4629,33.7588,980049.0],["2010-06-24",33.6455,33.9791,33.3371,33.3748,555248.0],["2010-06-25",33.4818,33.4818,32.7516,32.9027,2112264.0],["2010-06-28",33.0034,33.3937,32.695,33.1671,688260.0],["2010-06-29",32.6635,32.7579,31.9774,32.0592,780262.0],["2010-06-30",31.9711,32.204,31.6249,31.6501,757868.0],["2010-07-01",31.7508,31.8074,31.0017,31.5619,1614079.0],["2010-07-02",31.713,32.1347,31.5934,31.8955,561724.0],["2010-07-06",32.2858,32.4432,31.0457,31.3227,641315.0],["2010-07-07",31.3101,32.7013,31.2661,32.6887,659256.0],["2010-07-08",32.9845,33.0727,32.3299,33.016,536497.0],["2010-07-09",32.8838,33.3182,32.8209,33.2867,472285.0],["2010-07-12",33.1041,33.2615,32.739,32.9279,419269.0],["2010-07-13",33.2174,33.9791,33.2174,33.8847,411310.0],["2010-07-14",34.7911,34.8037,34.1805,34.3568,1200475.0],["2010-07-15",34.275,34.2813,33.6077,33.8847,568469.0],["2010-07-16",33.6392,33.7525,32.5817,32.6446,657233.0],["2010-07-19",32.6698,33.2237,32.6698,33.2048,909091.0],["2010-07-20",32.802,33.7273,32.7705,33.677,606241.0],["2010-07-21",33.7777,33.8658,32.3173,32.4495,1010806.0],["2010-07-22",32.6887,33.1797,32.6887,33.1104,980723.0],["2010-07-23",33.1104,33.8092,32.9657,33.7336,701615.0],["2010-07-26",33.5637,34.8289,33.507,34.7785,1041428.0],["2010-07-27",36.5914,38.3728,36.5914,38.2218,2798366.0],["2010-07-28",38.0581,38.2029,37.1202,37.3846,1169853.0],["2010-07-29",37.8945,38.2155,37.4098,38.1274,1348460.0],["2010-07-30",37.6804,38.9646,37.5986,38.7254,1142603.0],["2010-08-02",39.0275,39.8332,38.9457,39.7577,1300841.0],["2010-08-03",40.1606,40.6767,39.1786,40.2802,1236359.0],["2010-08-04",40.2298,40.6704,40.0536,40.4564,705662.0],["2010-08-05",40.2613,40.639,40.1354,40.3431,603678.0],["2010-08-06",40.0473,40.3935,39.7262,40.3242,604757.0],["2010-08-09",40.469,40.8404,40.2298,40.3431,932429.0],["2010-08-10",40.0347,40.8467,39.7829,40.6327,965749.0],["2010-08-11",39.9025,40.2676,39.1849,39.3485,938364.0],["2010-08-12",39.5122,39.5122,38.612,39.3674,985849.0],["2010-08-13",39.2667,39.4241,38.952,39.0905,612851.0],["2010-08-16",38.9268,39.7136,38.5554,39.657,609478.0],["2010-08-17",40.0284,40.8404,40.0158,40.6767,1193865.0],["2010-08-18",40.4942,41.2118,40.3431,40.8467,876580.0],["2010-08-19",40.6516,40.7334,40.1983,40.5508,694870.0],["2010-08-20",40.4124,40.9852,40.148,40.9096,781206.0],["2010-08-23",41.0041,41.13,40.192,40.2424,522333.0],["2010-08-24",39.6948,40.0473,39.2856,39.6444,749235.0],["2010-08-25",39.3611,40.0599,39.2226,39.9654,573055.0],["2010-08-26",40.041,40.3809,39.1471,39.2604,584387.0],["2010-08-27",39.5437,40.2172,38.7379,40.1543,738443.0],["2010-08-30",39.9214,40.2298,39.6507,39.701,500344.0],["2010-08-31",39.6507,40.0347,39.3234,39.6885,961837.0],["2010-09-01",40.469,41.4384,40.0599,41.4321,838404.0],["2010-09-02",41.2496,42.1497,41.0796,41.7972,896141.0],["2010-09-03",42.3637,42.3637,41.5077,41.7343,885753.0],["2010-09-07",41.4132,41.8601,41.1111,41.4636,657638.0],["2010-09-08",41.5077,41.8035,41.4069,41.7343,790514.0],["2010-09-09",42.1497,42.5526,41.9608,42.5085,676254.0],["2010-09-10",42.5777,42.8044,41.7531,42.0742,964130.0],["2010-09-13",42.5652,43.4464,42.4833,42.5463,1259831.0],["2010-09-14",42.3826,42.7036,42.3637,42.4267,853782.0],["2010-09-15",42.2378,42.7855,42.1245,42.7351,720231.0],["2010-09-16",42.5085,43.2387,42.4078,43.1757,891689.0],["2010-09-17",43.2891,43.736,42.9869,43.4464,847847.0],["2010-09-20",43.4527,44.548,43.4149,44.4284,1119940.0],["2010-09-21",44.4095,44.4095,43.9185,44.0696,753282.0],["2010-09-22",44.5417,45.6999,44.3466,44.6991,1479448.0],["2010-09-23",44.4851,45.0012,44.2018,44.334,628634.0],["2010-09-24",44.8187,45.0768,44.5858,44.6865,743299.0],["2010-09-27",44.869,45.574,44.6739,44.8564,670588.0],["2010-09-28",44.7432,45.0453,44.0318,44.3025,690418.0],["2010-09-29",44.2207,44.3655,42.3008,42.4456,2783257.0],["2010-09-30",42.8107,42.861,41.8979,42.3197,2102686.0],["2010-10-01",42.6281,43.2198,42.3323,42.9617,1168639.0],["2010-10-04",42.9617,43.245,42.6029,43.138,877929.0],["2010-10-05",43.6038,44.0319,43.3205,43.9123,752742.0],["2010-10-06",43.9437,44.0633,42.9869,43.6164,761106.0],["2010-10-07",43.8556,44.2144,43.4968,44.1137,718208.0],["2010-10-08",44.1326,45.6181,43.8619,45.2278,1314061.0],["2010-10-11",45.1586,46.405,45.1586,45.6433,885349.0],["2010-10-12",45.7503,46.4239,45.4608,46.342,1306237.0],["2010-10-13",46.5686,47.0911,46.2602,46.6756,909496.0],["2010-10-14",46.4616,47.0785,46.449,46.9904,777564.0],["2010-10-15",47.2107,47.2422,46.7889,47.1352,1216663.0],["2010-10-18",47.2925,47.6387,47.0974,47.4121,776889.0],["2010-10-19",46.94,47.3366,46.6882,46.9086,728595.0],["2010-10-20",46.9274,47.494,46.7826,46.9589,575214.0],["2010-10-21",47.0848,47.7772,46.3735,46.9148,525166.0],["2010-10-22",47.1163,47.9283,47.1163,47.5191,485640.0],["2010-10-25",47.9786,48.5263,46.6505,46.6945,750988.0],["2010-10-26",46.5372,47.0659,46.1721,46.5057,1041293.0],["2010-10-27",46.1972,46.5812,45.7755,46.5246,808051.0],["2010-10-28",46.9652,47.1666,46.3609,46.9274,779452.0],["2010-10-29",46.8897,47.5569,46.726,47.0722,724953.0],["2010-11-01",47.3492,47.3492,45.7881,46.1595,1098356.0],["2010-11-02",40.2865,42.4456,38.8324,41.7783,8046380.0],["2010-11-03",41.9294,42.9114,41.7783,42.7729,3830755.0],["2010-11-04",43.0813,43.2954,42.1119,42.3637,1706755.0],["2010-11-05",42.326,42.7225,42.1245,42.5526,1035897.0],["2010-11-08",42.3511,44.4347,42.3197,44.1326,1688139.0],["2010-11-09",44.12,44.7369,43.522,43.6793,1278987.0],["2010-11-10",43.7612,43.7612,42.9743,43.2387,1041023.0],["2010-11-11",42.9617,43.4401,42.9491,43.3268,740466.0],["2010-11-12",43.182,43.9941,43.0247,43.9248,879278.0],["2010-11-15",44.4221,44.8061,43.4024,44.2207,1875380.0],["2010-11-16",44.057,44.1955,43.4023,43.5786,1454897.0],["2010-11-17",43.7297,44.1829,42.9869,43.0436,1655763.0],["2010-11-18",43.3583,43.9311,43.1191,43.522,686776.0],["2010-11-19",43.4527,44.0759,42.8295,43.8241,498186.0],["2010-11-22",43.7297,43.9689,43.2954,43.4842,996102.0],["2010-11-23",43.2072,43.4842,42.8547,43.3142,640640.0],["2010-11-24",43.7486,44.2207,43.5912,44.1389,602733.0],["2010-11-26",44.0318,44.1388,43.5786,43.5786,227576.0],["2010-11-29",43.4464,43.7612,42.9051,43.6542,641584.0],["2010-11-30",43.5723,44.4221,43.1506,44.3088,968987.0],["2010-12-01",44.762,45.316,44.4725,44.9509,690958.0],["2010-12-02",44.825,45.6748,44.0759,45.5552,695544.0],["2010-12-03",45.4293,45.9077,45.3286,45.8573,371380.0],["2010-12-06",45.6874,45.8825,45.4482,45.5615,627555.0],["2010-12-07",45.7566,45.914,45.146,45.1649,617842.0],["2010-12-08",45.2782,45.5615,45.1082,45.1586,387568.0],["2010-12-09",45.2908,45.2908,44.4914,44.5291,732777.0],["2010-12-10",44.6865,44.7494,44.4158,44.5795,707820.0],["2010-12-13",44.655,44.718,44.4725,44.5228,374213.0],["2010-12-14",44.5795,44.8187,44.013,44.2144,607320.0],["2010-12-15",44.2144,44.8753,43.9374,43.9878,702020.0],["2010-12-16",44.1829,47.261,44.1703,46.7952,2204941.0],["2010-12-17",46.7638,47.0785,46.1972,46.7764,966154.0],["2010-12-20",47.217,47.217,46.3294,46.8141,498590.0],["2010-12-21",46.8771,47.5317,46.8456,47.2107,727786.0],["2010-12-22",47.154,47.3681,46.9904,47.217,266023.0],["2010-12-23",47.2044,47.3051,46.8393,46.9526,290170.0],["2010-12-27",46.7826,47.0344,46.6693,46.8582,238908.0],["2010-12-28",46.9526,46.9841,46.3987,46.6442,1126010.0],["2010-12-29",46.6756,46.8771,46.2602,46.3042,304200.0],["2010-12-30",46.3105,46.619,45.9832,46.0525,286393.0],["2010-12-31",45.9077,46.1406,45.8825,45.8888,358699.0],["2011-01-03",46.1972,46.4113,45.8951,46.1217,605161.0],["2011-01-04",46.3168,46.4239,45.6622,45.9392,292059.0],["2011-01-05",45.9266,46.1532,45.316,45.7251,1028882.0],["2011-01-06",45.8007,45.9329,45.2404,45.4545,880762.0],["2011-01-07",45.1208,45.8573,45.1208,45.5111,566040.0],["2011-01-10",45.4545,45.5174,44.9572,45.0705,844879.0],["2011-01-11",45.2782,45.4482,45.1082,45.3537,747481.0],["2011-01-12",45.5992,45.8888,45.4293,45.6999,569413.0],["2011-01-13",45.7314,45.8447,45.5363,45.7944,1032525.0],["2011-01-14",45.7944,45.9769,45.6748,45.8258,911115.0],["2011-01-18",45.6181,46.021,45.1019,45.467,1154744.0],["2011-01-19",45.3474,45.8573,44.9635,45.4482,905584.0],["2011-01-20",45.2908,46.1532,45.2908,45.8384,655209.0],["2011-01-21",46.0147,46.2665,45.6685,45.7062,640370.0],["2011-01-24",45.7755,47.1792,45.5741,47.0848,693116.0],["2011-01-25",46.8582,47.3492,46.7323,47.2107,700671.0],["2011-01-26",47.4184,47.8213,47.2988,47.4625,714026.0],["2011-01-27",47.5128,47.6136,47.0093,47.324,700266.0],["2011-01-28",47.2862,47.3807,46.1721,46.3798,566445.0],["2011-01-31",46.5812,47.0344,45.7566,45.7881,1423465.0],["2011-02-01",39.3863,43.4968,38.7757,43.4401,12842345.0],["2011-02-02",42.5715,42.5715,41.2181,41.6587,4775190.0],["2011-02-03",41.5202,42.817,41.2936,42.4141,2374780.0],["2011-02-04",42.326,42.6344,42.0616,42.4141,1210458.0],["2011-02-07",42.4959,42.7162,41.9861,42.5463,1540018.0],["2011-02-08",42.4204,42.8043,42.3008,42.8043,2077730.0],["2011-02-09",42.6155,43.1946,42.6155,42.9869,1665610.0],["2011-02-10",42.8547,43.1758,42.6659,42.9617,1368021.0],["2011-02-11",42.8232,44.2458,42.8232,44.0696,1474457.0],["2011-02-14",44.1451,44.1829,43.6542,43.9311,1527338.0],["2011-02-15",43.7549,44.3214,43.3268,43.415,1640789.0],["2011-02-16",43.4276,44.1137,43.4276,43.6038,1233526.0],["2011-02-17",43.5912,43.9311,43.4842,43.7612,1279122.0],["2011-02-18",43.8682,44.2396,43.6856,43.9123,1121963.0],["2011-02-22",43.5408,43.7675,42.9743,43.0561,1772721.0],["2011-02-23",43.1506,43.1506,41.5391,42.1812,1422521.0],["2011-02-24",42.1308,42.1497,41.7028,41.8916,1275884.0],["2011-02-25",42.0679,43.1002,41.9986,43.0939,1022677.0],["2011-02-28",43.0247,43.1128,41.728,42.0679,1905463.0],["2011-03-01",42.2945,42.4078,41.5769,41.6461,1342390.0],["2011-03-02",41.5958,42.4267,41.558,41.8476,1632020.0],["2011-03-03",42.2441,42.3826,42.0364,42.0742,1015527.0],["2011-03-04",42.0112,42.4267,41.9231,42.3826,1121694.0],["2011-03-07",42.5022,42.8484,41.6272,41.8476,1333891.0],["2011-03-08",41.8413,42.7981,41.8224,42.4078,984500.0],["2011-03-09",42.4393,43.1317,42.4393,42.924,528673.0],["2011-03-10",42.5337,42.9743,42.093,42.6218,923121.0],["2011-03-11",42.3008,42.8295,42.2693,42.6029,561184.0],["2011-03-14",42.5148,42.6848,41.772,42.0805,564017.0],["2011-03-15",41.3503,42.1308,40.8593,41.8035,1020114.0],["2011-03-16",41.7091,41.9672,41.0733,41.2936,704987.0],["2011-03-17",41.5328,41.6335,40.8971,40.9033,1067464.0],["2011-03-18",41.2495,41.6209,40.79,41.558,747346.0],["2011-03-21",42.0742,42.8358,41.8098,42.6092,556463.0],["2011-03-22",42.5526,42.6911,41.7217,41.942,683269.0],["2011-03-23",41.8853,42.1182,41.6713,41.8979,449082.0],["2011-03-24",42.0427,42.2315,41.6713,42.1938,530697.0],["2011-03-25",42.2064,43.0247,42.2064,42.4078,580070.0],["2011-03-28",42.3952,42.9114,42.2693,42.8736,493599.0],["2011-03-29",42.8107,43.736,42.6785,43.6604,584252.0],["2011-03-30",43.8052,44.5291,43.7801,44.4158,629983.0],["2011-03-31",44.3906,44.8061,44.227,44.7935,637133.0],["2011-04-01",44.8124,45.2215,44.7368,45.2215,829230.0],["2011-04-04",45.1964,45.253,44.825,44.9383,536767.0],["2011-04-05",44.8439,45.316,44.6865,45.1271,995157.0],["2011-04-06",45.3034,45.9643,45.1901,45.9454,979104.0],["2011-04-07",45.851,45.851,45.1586,45.53,922581.0],["2011-04-08",45.574,45.574,44.7935,45.2341,827746.0],["2011-04-11",44.334,44.3403,43.5975,44.1829,1072185.0],["2011-04-12",43.9437,44.4095,43.8745,44.0507,966424.0],["2011-04-13",44.1577,44.3466,43.7486,44.0004,962512.0],["2011-04-14",43.7423,44.3906,43.5283,44.1326,414278.0],["2011-04-15",44.1514,44.4095,43.8304,43.8304,781880.0],["2011-04-18",43.4842,44.0004,43.0373,43.9311,855266.0],["2011-04-19",44.0444,44.0444,43.6164,43.9815,624722.0],["2011-04-20",44.3592,44.7998,44.0696,44.1389,702694.0],["2011-04-21",44.2584,44.9823,44.2018,44.8061,568334.0],["2011-04-25",44.9005,45.3097,44.4662,44.6487,610557.0],["2011-04-26",44.8439,45.6748,44.8439,45.2152,1099435.0],["2011-04-27",46.5812,47.5254,44.6928,47.3492,1583726.0],["2011-04-28",47.2485,48.0038,47.0156,47.431,954283.0],["2011-04-29",47.3492,47.5884,47.0722,47.538,504526.0],["2011-05-02",47.601,47.8905,47.4562,47.6702,530157.0],["2011-05-03",47.5758,47.922,47.3869,47.5947,395257.0],["2011-05-04",47.6261,48.092,47.154,47.154,633490.0],["2011-05-05",46.7386,48.2556,46.5372,47.7709,499400.0],["2011-05-06",47.9724,48.0983,47.3051,47.5821,531236.0],["2011-05-09",47.6324,47.9598,47.5003,47.7206,383116.0],["2011-05-10",47.9346,48.3626,47.645,48.2179,449217.0],["2011-05-11",48.0227,48.4382,47.6891,47.9157,638752.0],["2011-05-12",47.8654,48.4697,47.7709,48.2871,686641.0],["2011-05-13",48.3626,48.7655,48.2997,48.4067,544726.0],["2011-05-16",48.1612,48.1612,47.0911,47.2233,590188.0],["2011-05-17",47.0533,47.752,46.6442,47.6828,735475.0],["2011-05-18",47.6891,47.8905,47.3051,47.8087,532990.0],["2011-05-19",47.9157,48.5578,47.7772,48.4445,396606.0],["2011-05-20",48.3815,48.69,48.092,48.2682,343860.0],["2011-05-23",47.6702,48.1297,47.3114,48.0038,379878.0],["2011-05-24",48.0164,48.0227,47.6765,47.7961,434783.0],["2011-05-25",47.601,47.645,47.0785,47.3177,435592.0],["2011-05-26",47.3051,47.5443,46.8834,47.4814,486449.0],["2011-05-27",47.645,47.9472,47.324,47.7961,303255.0],["2011-05-31",48.0731,48.5137,47.708,48.5011,835166.0],["2011-06-01",48.4445,48.4697,47.1666,47.2359,699187.0],["2011-06-02",47.3366,47.6576,46.8267,47.3303,495083.0],["2011-06-03",46.9148,47.2925,46.235,46.3357,661954.0],["2011-06-06",46.1469,46.2979,45.1334,45.1523,1102538.0],["2011-06-07",46.0588,46.6379,45.5804,45.6307,864035.0],["2011-06-08",45.5111,45.5111,44.3025,44.3214,1001093.0],["2011-06-09",44.4599,44.8879,43.9374,44.7306,1243643.0],["2011-06-10",44.485,44.8439,43.7863,43.8556,824239.0],["2011-06-13",43.8052,44.1514,43.5786,43.629,487529.0],["2011-06-14",43.9626,44.227,43.5723,44.12,433569.0],["2011-06-15",44.0004,44.271,43.5471,43.7486,567794.0],["2011-06-16",43.7486,44.0759,43.3583,43.7738,406993.0],["2011-06-17",44.2521,44.4032,43.6919,43.8241,703773.0],["2011-06-20",43.8493,44.504,43.5786,44.2773,244169.0],["2011-06-21",44.3277,45.2027,44.1766,44.9761,359778.0],["2011-06-22",44.8564,45.2782,44.5354,44.5669,212333.0],["2011-06-23",44.0507,44.4221,43.7234,44.334,355192.0],["2011-06-24",44.4095,44.4913,43.8052,44.0633,318904.0],["2011-06-27",44.0885,44.6802,43.843,44.3906,395392.0],["2011-06-28",44.441,45.0453,44.227,45.0453,362611.0],["2011-06-29",45.1712,45.7251,45.146,45.5174,520714.0],["2011-06-30",45.4922,45.7377,45.2782,45.5489,428173.0],["2011-07-01",45.5048,46.833,45.423,46.7826,526919.0],["2011-07-05",46.6127,47.1918,46.5812,47.047,760971.0],["2011-07-06",46.8645,47.3869,46.726,46.94,633086.0],["2011-07-07",47.6954,48.0605,47.2799,47.3744,906123.0],["2011-07-08",46.8519,47.9409,46.6819,47.9094,821001.0],["2011-07-11",47.3869,47.8339,47.3429,47.6576,478355.0],["2011-07-12",47.5191,48.029,47.2107,47.324,705932.0],["2011-07-13",47.3744,47.8213,47.0785,47.2736,826397.0],["2011-07-14",47.2233,47.5569,47.1037,47.4688,599226.0],["2011-07-15",47.6891,49.4453,47.3744,49.3509,1155284.0],["2011-07-18",48.9669,49.7601,48.8284,49.4768,909766.0],["2011-07-19",49.6468,50.1881,49.6342,50.1063,814256.0],["2011-07-20",50.144,50.2951,49.8104,49.8923,593290.0],["2011-07-21",50.0748,50.7232,49.8986,50.2385,676793.0],["2011-07-22",50.2133,50.3833,49.9867,50.1315,478625.0],["2011-07-25",49.5964,49.9363,49.4516,49.5712,1152046.0],["2011-07-26",49.4327,49.7915,48.9921,49.0488,1269004.0],["2011-07-27",49.0991,53.4677,49.0991,51.3967,3145733.0],["2011-07-28",51.4974,51.7618,50.7295,50.7861,1627569.0],["2011-07-29",50.421,51.3212,50.207,50.7609,822350.0],["2011-08-01",51.0631,51.3652,50.2133,51.3023,1356824.0],["2011-08-02",50.8491,51.4597,50.3014,50.3203,1069217.0],["2011-08-03",50.3518,50.3707,49.0739,49.7978,1158656.0],["2011-08-04",49.2565,49.5272,47.7206,47.7772,1342120.0],["2011-08-05",48.0919,49.3383,46.7952,49.1117,2138570.0],["2011-08-08",48.1864,48.457,45.0894,45.637,2159749.0],["2011-08-09",46.2224,47.217,44.8879,46.5623,2243792.0],["2011-08-10",45.7,46.0084,44.8187,44.8439,1630671.0],["2011-08-11",44.9257,48.5389,44.7494,47.922,1425758.0],["2011-08-12",48.2556,48.3941,47.2296,47.6135,743164.0],["2011-08-15",47.8276,48.4696,47.6261,48.2745,717398.0],["2011-08-16",48.0038,48.1675,47.1981,47.3429,669374.0],["2011-08-17",47.708,47.9975,46.4679,47.0407,674635.0],["2011-08-18",46.0902,46.342,44.4788,45.6496,1519783.0],["2011-08-19",45.0894,45.2278,43.9437,43.9752,1243373.0],["2011-08-22",45.0579,45.2845,43.5597,44.1011,1419283.0],["2011-08-23",44.1451,46.2854,43.7234,45.9517,1006624.0],["2011-08-24",45.8825,47.2673,45.4733,47.0974,899513.0],["2011-08-25",47.2296,47.8905,46.2791,46.3483,976271.0],["2011-08-26",46.3672,48.2241,45.6433,47.2107,1022542.0],["2011-08-29",47.6513,48.4885,47.4436,47.4814,1066250.0],["2011-08-30",47.3114,48.2682,46.8582,47.8024,1889814.0],["2011-08-31",48.0353,48.3878,47.3303,47.5128,1085540.0],["2011-09-01",47.5632,48.2053,46.7449,46.9337,838943.0],["2011-09-02",45.9832,46.2287,45.5426,45.6999,566715.0],["2011-09-06",44.3151,45.2782,44.2395,45.1712,973438.0],["2011-09-07",45.7188,45.9328,45.4419,45.6936,836380.0],["2011-09-08",45.6181,46.0399,44.9005,45.0264,548234.0],["2011-09-09",44.7306,45.1019,43.0247,43.415,971955.0],["2011-09-12",42.8358,43.8241,42.7162,43.7423,835166.0],["2011-09-13",43.6919,43.9752,43.1191,43.8619,789840.0],["2011-09-14",44.1514,44.6487,43.2639,44.1451,739252.0],["2011-09-15",44.611,45.1964,44.1514,45.0957,714700.0],["2011-09-16",45.2656,45.6999,44.8942,45.4167,995022.0],["2011-09-19",44.5984,45.2845,44.0633,45.0453,685562.0],["2011-09-20",45.2845,45.6055,44.441,44.548,1076502.0],["2011-09-21",44.4662,44.7935,43.1002,43.1443,860392.0],["2011-09-22",41.9294,42.4896,40.8656,42.1056,1736703.0],["2011-09-23",41.8601,43.2198,41.6713,43.0121,746941.0],["2011-09-26",43.2828,43.5283,42.2882,42.7414,871319.0],["2011-09-27",43.4338,45.9517,43.3709,44.9698,1026454.0],["2011-09-28",45.0264,45.1083,43.2324,43.3205,1025375.0],["2011-09-29",43.8619,44.3718,42.4707,43.4401,343725.0],["2011-09-30",42.9051,43.415,41.8035,41.8224,512080.0],["2011-10-03",41.5454,41.6398,40.2928,40.5068,1119130.0],["2011-10-04",40.0347,42.1938,39.6444,42.1623,1162433.0],["2011-10-05",42.3323,42.5526,41.3629,42.3071,1140040.0],["2011-10-06",42.1434,43.138,42.1434,43.1002,558081.0],["2011-10-07",43.3394,43.4024,42.3385,42.5966,580879.0],["2011-10-10",43.4716,44.0004,42.9554,43.7423,445845.0],["2011-10-11",43.5346,43.7612,43.0813,43.5975,428577.0],["2011-10-12",43.9689,45.4041,43.9689,44.8879,579396.0],["2011-10-13",44.5732,45.8447,44.5732,45.6118,869970.0],["2011-10-14",45.9517,46.7638,45.637,46.6505,666676.0],["2011-10-17",46.3357,46.3987,45.2404,45.3978,397146.0],["2011-10-18",45.253,46.128,44.9068,45.9203,376776.0],["2011-10-19",45.7377,46.4176,45.5426,46.0588,696489.0],["2011-10-20",45.9895,46.6568,45.5111,46.5497,590727.0],["2011-10-21",46.9337,47.5443,46.8078,47.3114,671802.0],["2011-10-24",47.324,47.4688,46.94,47.2044,896950.0],["2011-10-25",47.2107,47.5128,46.5371,46.6756,484561.0],["2011-10-26",47.217,47.4373,46.6504,47.2044,1541502.0],["2011-10-27",48.2305,48.3438,47.431,47.8465,640235.0],["2011-10-28",47.5821,48.0227,47.11,47.324,724953.0],["2011-10-31",46.9589,47.5254,46.4175,46.449,675040.0],["2011-11-01",44.9005,46.1217,44.4788,44.9446,810209.0],["2011-11-02",45.6936,45.9832,44.8376,45.3915,603543.0],["2011-11-03",45.9706,46.1406,43.415,44.9509,1281955.0],["2011-11-04",44.6047,44.6047,43.3709,44.0507,1031041.0],["2011-11-07",43.9374,44.2648,43.3017,44.1766,508168.0],["2011-11-08",44.4284,45.0768,43.8367,44.9886,575349.0],["2011-11-09",44.2585,44.548,43.3205,43.5534,753821.0],["2011-11-10",44.1074,44.1263,43.2765,43.9563,871454.0],["2011-11-11",44.334,45.1964,44.3214,44.9635,772842.0],["2011-11-14",44.655,45.1712,44.4725,44.655,526380.0],["2011-11-15",44.4347,44.7998,43.9626,44.5228,442742.0],["2011-11-16",44.2584,44.5165,43.8115,43.8367,883595.0],["2011-11-17",43.843,44.5039,43.4087,43.6353,681515.0],["2011-11-18",43.8997,44.2207,43.629,44.013,538656.0],["2011-11-21",43.3331,43.8304,42.6911,43.245,993539.0],["2011-11-22",43.1002,43.6416,43.0121,43.3017,606780.0],["2011-11-23",42.8925,43.0687,42.3449,42.5211,574944.0],["2011-11-25",42.3637,43.5408,42.3637,42.8484,425879.0],["2011-11-28",43.9374,44.6928,43.8808,44.4158,606645.0],["2011-11-29",44.5039,44.762,44.2018,44.3403,812638.0],["2011-11-30",45.3097,45.7377,45.2215,45.4985,1091206.0],["2011-12-01",45.3537,46.0587,45.0264,45.1019,653725.0],["2011-12-02",45.6559,46.128,45.1775,45.4293,517342.0],["2011-12-05",45.8951,46.4931,45.3852,46.0965,449352.0],["2011-12-06",46.0525,46.405,45.4796,46.0588,494409.0],["2011-12-07",45.7881,46.9715,45.744,46.7952,463786.0],["2011-12-08",46.2224,46.556,45.6496,45.7881,477141.0],["2011-12-09",46.0524,46.726,45.8825,46.556,293812.0],["2011-12-12",46.128,46.512,45.9454,46.4616,593830.0],["2011-12-13",46.556,46.7764,45.3789,45.5992,769605.0],["2011-12-14",45.5048,46.1972,45.1082,45.4041,630792.0],["2011-12-15",45.6937,46.8078,45.4356,46.619,635109.0],["2011-12-16",46.8393,47.3177,46.3861,46.726,844069.0],["2011-12-19",46.77,46.9022,45.7818,45.851,350335.0],["2011-12-20",46.6505,47.324,46.5183,47.2925,647925.0],["2011-12-21",47.1603,47.1603,46.1532,47.1478,607725.0],["2011-12-22",47.1918,47.8276,47.1666,47.7961,464056.0],["2011-12-23",47.7961,48.306,47.6765,48.2934,323625.0],["2011-12-27",48.3186,48.9417,47.9786,48.841,620270.0],["2011-12-28",48.9229,49.0362,48.1234,48.3123,483617.0],["2011-12-29",48.5515,49.0551,48.2493,48.9669,351145.0],["2011-12-30",48.9229,49.0991,48.5263,48.7718,295296.0],["2012-01-03",49.5271,50.3455,49.5271,49.9174,1215989.0],["2012-01-04",48.9984,49.8041,48.9355,49.3194,660605.0],["2012-01-05",49.0488,49.439,48.6333,49.2817,547289.0],["2012-01-06",49.3446,49.4327,48.5452,48.6144,503717.0],["2012-01-09",48.5766,49.1558,48.5011,49.1369,379069.0],["2012-01-10",49.4579,49.8293,49.1306,49.225,619326.0],["2012-01-11",48.9606,49.5334,48.9417,49.0362,534744.0],["2012-01-12",49.2313,49.2313,48.7214,49.0488,279648.0],["2012-01-13",48.6396,48.6396,47.8842,48.1864,395797.0],["2012-01-17",48.5578,48.9606,48.4822,48.7844,593155.0],["2012-01-18",48.7529,49.4579,48.5515,49.1935,1055997.0],["2012-01-19",49.1683,49.5649,48.9103,49.3824,804948.0],["2012-01-20",49.2565,49.7286,49.1746,49.4705,708765.0],["2012-01-23",49.4957,49.779,49.2691,49.3257,611367.0],["2012-01-24",48.9732,49.9363,48.9732,49.5523,630792.0],["2012-01-25",49.5523,50.2762,49.439,49.8104,653321.0],["2012-01-26",49.9867,50.421,49.7978,50.0811,808186.0],["2012-01-27",49.8104,50.1,49.011,49.2502,1225567.0],["2012-01-30",48.9795,49.3572,48.3312,49.0677,1024970.0],["2012-01-31",49.3698,49.3698,48.3689,48.5452,1087024.0],["2012-02-01",47.8402,49.6468,46.3924,48.2934,2898461.0],["2012-02-02",48.3438,48.7089,47.7709,47.8968,959948.0],["2012-02-03",48.2179,48.4319,47.8968,47.9472,654805.0],["2012-02-06",47.7709,47.8276,47.3618,47.4814,796585.0],["2012-02-07",47.4499,48.4193,47.3555,47.9598,875501.0],["2012-02-08",48.0605,48.2619,47.645,47.9975,763264.0],["2012-02-09",48.2116,48.4696,47.8528,48.35,631602.0],["2012-02-10",47.8779,48.1801,47.7457,47.922,571841.0],["2012-02-13",48.092,48.3186,47.7646,48.092,567389.0],["2012-02-14",48.0605,48.3186,47.8716,48.3186,551067.0],["2012-02-15",48.4319,49.1306,48.2745,48.8851,908552.0],["2012-02-16",48.9795,49.7664,48.7403,49.5272,828151.0],["2012-02-17",49.6782,49.9174,49.0551,49.1935,357890.0],["2012-02-21",49.3005,49.502,48.8851,49.1998,439774.0],["2012-02-22",49.1306,49.1872,48.3186,48.8725,592076.0],["2012-02-23",48.7403,49.2439,48.4822,49.0488,587759.0],["2012-02-24",49.1243,49.1243,48.6522,48.6774,447194.0],["2012-02-27",48.4004,48.6774,48.1297,48.4256,854592.0],["2012-02-28",48.4885,48.6585,48.2745,48.4885,526245.0],["2012-02-29",48.4508,48.6837,47.815,48.1234,1560928.0],["2012-03-01",48.136,48.2808,47.601,47.7583,620945.0],["2012-03-02",47.7206,47.8905,47.1855,47.3932,611097.0],["2012-03-05",47.1729,47.6198,47.0533,47.5947,681380.0],["2012-03-06",47.3114,47.4247,46.833,47.0911,758408.0],["2012-03-07",47.1289,47.8528,46.9274,47.7961,575349.0],["2012-03-08",47.9283,48.3123,47.6199,47.8087,472690.0],["2012-03-09",47.9157,48.0353,47.6198,47.9031,413064.0],["2012-03-12",47.8968,48.243,47.7457,48.1486,305818.0],["2012-03-13",48.3123,48.8536,48.1423,48.841,502233.0],["2012-03-14",48.6711,48.8221,48.1738,48.627,569278.0],["2012-03-15",48.6207,48.69,48.4004,48.5578,259952.0],["2012-03-16",48.5074,48.8033,47.7772,47.9094,934722.0],["2012-03-19",47.815,48.5074,47.7709,48.0605,409691.0],["2012-03-20",47.815,47.8779,47.5254,47.6891,679356.0],["2012-03-21",47.7709,47.7709,47.4688,47.6198,434648.0],["2012-03-22",47.2988,47.5632,46.1783,46.5686,1379757.0],["2012-03-23",46.7071,47.0785,46.4238,46.9778,604082.0],["2012-03-26",47.1289,47.3366,45.9832,46.298,927572.0],["2012-03-27",46.405,46.405,45.7566,45.9643,809265.0],["2012-03-28",46.065,46.512,45.5804,46.4301,648734.0],["2012-03-29",46.172,46.8204,45.9958,46.7638,691363.0],["2012-03-30",46.8959,47.324,46.6945,46.6945,581824.0],["2012-04-02",46.7952,47.5191,46.6819,47.3366,861067.0],["2012-04-03",47.3618,47.6639,47.1603,47.4814,937825.0],["2012-04-04",46.9778,47.1037,45.6936,45.6936,1601533.0],["2012-04-05",45.5552,46.1783,45.3411,45.5803,1082977.0],["2012-04-09",45.2341,45.7566,44.8627,45.1838,591267.0],["2012-04-10",45.1082,45.2467,44.4788,44.9194,822755.0],["2012-04-11",45.2089,45.3097,44.8061,44.9886,543512.0],["2012-04-12",44.9005,45.5615,44.8816,45.4733,406589.0],["2012-04-13",45.3726,45.5111,44.7369,44.8816,656019.0],["2012-04-16",45.0894,45.3978,44.7935,44.9761,435457.0],["2012-04-17",45.2719,45.8888,45.0075,45.7188,541489.0],["2012-04-18",45.5111,45.9517,45.3411,45.6055,716994.0],["2012-04-19",45.5929,45.7,44.6613,44.8816,704718.0],["2012-04-20",44.9446,45.4985,44.8816,44.9823,406184.0],["2012-04-23",44.5858,44.6739,44.0004,44.3025,856210.0],["2012-04-24",44.441,45.0453,44.2081,44.6424,695140.0],["2012-04-25",44.9509,45.1964,44.5354,44.6172,703369.0],["2012-04-26",44.6298,45.3726,44.4536,45.1208,1123582.0],["2012-04-27",44.9446,45.253,44.8439,45.1397,919883.0],["2012-04-30",45.039,45.1586,44.6487,44.9005,670048.0],["2012-05-01",44.6991,44.9698,44.2647,44.5669,1405388.0],["2012-05-02",47.2107,49.0928,46.2287,48.8347,3281443.0],["2012-05-03",48.5452,49.2817,48.1108,48.5389,1452064.0],["2012-05-04",48.2682,48.7088,47.5191,47.7394,1103887.0],["2012-05-07",47.6702,48.1675,47.3303,47.5003,1223543.0],["2012-05-08",47.3366,47.3681,46.6882,47.0218,1005545.0],["2012-05-09",46.5183,46.9148,46.1532,46.6693,801441.0],["2012-05-10",47.0218,47.3743,46.6819,46.8078,434648.0],["2012-05-11",46.619,46.9085,46.5183,46.7512,560914.0],["2012-05-14",46.512,47.0659,46.5057,46.8519,735475.0],["2012-05-15",46.9211,47.1792,46.4679,46.8267,868621.0],["2012-05-16",47.0533,47.5317,46.8645,46.94,620270.0],["2012-05-17",46.8959,47.0281,46.3294,46.8267,935397.0],["2012-05-18",46.8645,47.4121,45.9832,46.1154,950101.0],["2012-05-21",46.1469,46.4994,45.6937,46.4113,414143.0],["2012-05-22",46.5434,46.6756,46.065,46.1217,788491.0],["2012-05-23",45.8888,46.065,44.7746,45.5866,758138.0],["2012-05-24",45.7629,45.9706,45.1397,45.2341,738308.0],["2012-05-25",45.4293,46.3546,45.1901,45.8699,689879.0],["2012-05-29",46.065,46.7386,45.9958,46.619,780936.0],["2012-05-30",46.3294,46.3672,45.6685,46.0965,931485.0],["2012-05-31",46.2161,46.2161,45.3349,45.8951,925009.0],["2012-06-01",45.1208,45.7503,44.0318,44.2081,1004331.0],["2012-06-04",44.2081,44.271,43.7171,44.1074,632681.0],["2012-06-05",43.9374,44.7935,43.7611,44.6361,597337.0],["2012-06-06",44.9005,45.7881,44.825,45.7818,676389.0],["2012-06-07",46.1406,46.3735,45.5615,45.8573,692442.0],["2012-06-08",45.7944,46.6316,45.5552,46.1972,1211402.0],["2012-06-11",46.4238,46.9841,45.9454,46.1217,752607.0],["2012-06-12",46.1721,46.8897,46.1721,46.7764,508438.0],["2012-06-13",46.7512,46.9463,46.2728,46.3798,549987.0],["2012-06-14",46.4742,47.1414,46.3231,46.9211,535283.0],["2012-06-15",46.9211,47.3303,46.9148,46.9463,1258752.0],["2012-06-18",46.6568,46.7512,46.0776,46.5183,638347.0],["2012-06-19",46.4238,46.9526,46.1532,46.3483,580205.0],["2012-06-20",46.1406,46.2413,45.4733,45.744,812907.0],["2012-06-21",45.7251,46.0965,44.718,44.8187,511271.0],["2012-06-22",45.0327,45.3474,44.762,45.1649,495353.0],["2012-06-25",44.8376,44.8376,43.9941,44.334,822081.0],["2012-06-26",44.334,45.2215,44.0318,45.1271,692712.0],["2012-06-27",45.1271,45.316,44.8627,45.0516,596528.0],["2012-06-28",44.8942,46.0965,44.7054,46.0839,488203.0],["2012-06-29",46.6127,47.4058,46.4994,47.3681,567794.0],["2012-07-02",47.3681,47.6261,46.7449,47.2422,417111.0],["2012-07-03",47.2422,47.6639,46.9967,47.431,304065.0],["2012-07-05",47.154,47.9724,47.154,47.8024,759757.0],["2012-07-06",47.3681,47.7331,47.261,47.6387,387972.0],["2012-07-09",47.5443,47.5947,47.003,47.1729,359239.0],["2012-07-10",47.4814,47.7961,47.4373,47.6261,443956.0],["2012-07-11",47.5254,47.7017,47.003,47.0911,683943.0],["2012-07-12",46.8456,46.8456,46.2161,46.6253,452859.0],["2012-07-13",46.8078,47.9661,46.7638,47.4121,824239.0],["2012-07-16",47.4247,48.1297,47.3429,48.0038,553899.0],["2012-07-17",48.1486,48.6774,47.9975,48.6144,696893.0],["2012-07-18",48.3626,49.2502,48.2997,49.0677,1001498.0],["2012-07-19",49.1369,49.8104,48.7781,49.1998,731158.0],["2012-07-20",48.9732,49.2943,48.4571,48.4633,701075.0],["2012-07-23",47.6828,49.5523,47.5317,48.9103,1118996.0],["2012-07-24",49.0299,49.0299,47.645,47.8842,661280.0],["2012-07-25",47.9912,48.2997,47.6324,48.2682,462707.0],["2012-07-26",48.9606,49.8986,48.7403,49.5461,1058695.0],["2012-07-27",49.7601,50.5847,49.6153,50.1944,1030636.0],["2012-07-30",50.1126,50.1944,49.0488,49.2313,652781.0],["2012-07-31",49.2817,49.4139,48.6459,48.9543,955362.0],["2012-08-01",45.209,45.8195,42.5589,43.0561,4669024.0],["2012-08-02",43.0562,43.0562,41.772,42.3637,2980481.0],["2012-08-03",43.0058,43.245,41.728,42.0112,1971429.0],["2012-08-06",42.1875,42.4896,41.4887,41.5265,2706094.0],["2012-08-07",41.6335,42.0112,41.0796,41.451,1820341.0],["2012-08-08",41.2558,41.7846,41.2244,41.5391,1270488.0],["2012-08-09",41.5139,42.3826,41.2999,41.5391,2033618.0],["2012-08-10",41.3691,41.7217,41.174,41.2684,828151.0],["2012-08-13",41.3251,41.4699,40.5131,41.0229,1098626.0],["2012-08-14",41.1929,41.6335,40.8404,40.9852,1893456.0],["2012-08-15",41.067,41.9294,41.0607,41.7783,1371259.0],["2012-08-16",41.7405,42.5274,41.6272,42.2378,1672490.0],["2012-08-17",42.4833,43.0247,42.3448,42.9428,1308530.0],["2012-08-20",42.8352,43.1455,42.5693,43.0821,979374.0],["2012-08-21",43.1011,43.5127,43.0062,43.2848,933913.0],["2012-08-22",43.1075,43.4177,42.9872,43.3607,665597.0],["2012-08-23",43.3101,43.4241,43.1898,43.2468,647790.0],["2012-08-24",43.0315,43.4557,42.8922,43.3354,443416.0],["2012-08-27",43.4367,43.557,43.1771,43.2151,504121.0],["2012-08-28",43.1581,43.2531,42.6896,42.8858,586950.0],["2012-08-29",43.0631,43.2404,42.9238,43.1581,731293.0],["2012-08-30",42.9049,43.2911,42.9049,43.2151,805488.0],["2012-08-31",43.4431,43.8483,43.3671,43.6267,832198.0],["2012-09-04",43.5001,43.6963,43.3038,43.5254,762590.0],["2012-09-05",43.3861,44.0066,43.3861,44.0066,767716.0],["2012-09-06",44.2725,45.0007,44.1649,44.6778,681650.0],["2012-09-07",44.6905,45.064,44.6715,44.8298,644687.0],["2012-09-10",44.7411,45.2223,44.4815,44.7601,474848.0],["2012-09-11",44.5702,45.14,44.3675,44.4815,793887.0],["2012-09-12",44.7158,44.9627,44.5638,44.7791,796719.0],["2012-09-13",44.7284,44.7917,43.2974,44.0952,1660754.0],["2012-09-14",43.9686,44.5638,43.1771,43.2404,1638765.0],["2012-09-17",43.2341,43.4114,42.8542,43.0062,644957.0],["2012-09-18",43.3734,48.3059,43.3734,47.6284,5353372.0],["2012-09-19",47.7551,48.8188,47.5715,48.4009,1632560.0],["2012-09-20",48.3249,48.7428,48.1793,48.5212,920693.0],["2012-09-21",48.7492,48.7555,47.7551,47.7614,1283169.0],["2012-09-24",47.5398,48.4199,47.3118,48.23,784309.0],["2012-09-25",48.3313,48.6669,47.6664,47.7298,703908.0],["2012-09-26",47.7044,48.0337,47.4195,47.6601,408342.0],["2012-09-27",47.7741,48.002,47.3055,47.4828,470261.0],["2012-09-28",47.2675,47.7424,47.0522,47.2422,645092.0],["2012-10-01",47.3055,47.9577,46.5077,46.799,828826.0],["2012-10-02",46.9699,47.4131,46.6153,47.0206,714161.0],["2012-10-03",47.0079,47.4005,46.818,47.3308,655209.0],["2012-10-04",47.3562,47.4321,46.9256,47.2359,406184.0],["2012-10-05",47.3055,47.7171,46.9509,47.1156,455422.0],["2012-10-08",47.0839,47.4005,46.761,47.1156,351684.0],["2012-10-09",47.0142,47.2612,46.457,46.5583,269530.0],["2012-10-10",46.4824,46.8686,46.3811,46.723,479300.0],["2012-10-11",47.0459,47.0839,46.5394,46.5647,369626.0],["2012-10-12",46.2228,46.5647,45.7099,46.0645,341027.0],["2012-10-15",46.2418,46.4887,45.8365,46.0645,332394.0],["2012-10-16",46.3177,46.5584,46.3177,46.5014,324435.0],["2012-10-17",46.3367,47.0142,46.2987,46.8813,318499.0],["2012-10-18",46.78,47.2295,46.628,47.0776,342106.0],["2012-10-19",47.0396,47.0712,46.0328,46.2354,311214.0],["2012-10-22",45.197,46.0961,44.4118,44.9564,953203.0],["2012-10-23",44.7094,44.8424,43.9813,44.6461,530292.0],["2012-10-24",44.8234,44.9184,44.0762,44.7474,446924.0],["2012-10-25",44.9564,45.7605,44.8361,45.7099,773652.0],["2012-10-26",45.7099,46.0518,45.292,45.7605,651297.0],["2012-10-31",46.0391,46.8433,45.5959,46.2038,649004.0],["2012-11-01",46.3684,47.3308,46.2038,47.3308,1016202.0],["2012-11-02",47.3309,48.097,46.3747,46.495,822216.0],["2012-11-05",46.514,46.514,45.8365,46.2861,474039.0],["2012-11-06",46.0581,46.8243,45.4883,46.1974,832603.0],["2012-11-07",45.6592,45.9822,44.3232,44.9817,861337.0],["2012-11-08",44.8994,45.4439,44.1459,44.8424,1500358.0],["2012-11-09",48.3693,49.8826,47.6981,48.2616,4157483.0],["2012-11-12",48.2616,48.5972,47.8057,47.9894,1097277.0],["2012-11-13",47.9894,48.1793,47.2359,47.4385,1007838.0],["2012-11-14",47.6538,48.1666,46.9826,47.1409,1093499.0],["2012-11-15",47.3245,47.3435,46.3367,46.8686,1397294.0],["2012-11-16",46.8686,47.6899,46.6585,47.6389,944705.0],["2012-11-19",48.4602,49.1987,48.0145,49.1541,1329709.0],["2012-11-20",48.8167,49.3387,48.2628,48.995,783634.0],["2012-11-21",49.0905,49.2241,48.5621,49.1669,768795.0],["2012-11-23",49.3642,49.5488,49.1287,49.3005,236075.0],["2012-11-26",49.135,49.5043,48.7148,49.4915,401193.0],["2012-11-27",49.3833,50.3828,49.2496,49.5233,949966.0],["2012-11-28",49.3196,49.9817,49.2878,49.8799,808591.0],["2012-11-29",50.2109,50.7266,49.6825,50.5292,657772.0],["2012-11-30",50.4083,50.8857,50.2937,50.7775,766097.0],["2012-12-03",50.6502,50.9621,50.2555,50.6565,609478.0],["2012-12-04",50.6757,50.8157,50.23,50.351,595449.0],["2012-12-05",50.4146,50.8666,50.1345,50.3,980049.0],["2012-12-06",50.3573,51.2041,50.0263,51.185,857020.0],["2012-12-07",51.4141,51.9871,50.8539,51.8279,800766.0],["2012-12-10",51.8279,52.1081,51.4141,51.8534,858369.0],["2012-12-11",52.1781,52.7065,51.777,52.6747,1350619.0],["2012-12-12",52.7511,53.0503,52.0126,52.038,1435336.0],["2012-12-13",52.1272,52.2036,51.4587,51.5669,1228804.0],["2012-12-14",51.4014,51.7006,50.9494,51.0576,1080144.0],["2012-12-17",50.9303,51.3123,50.6438,50.9876,1005275.0],["2012-12-18",51.2677,51.707,50.7011,51.5287,791189.0],["2012-12-19",51.3696,51.4842,51.0003,51.1913,907068.0],["2012-12-20",51.1468,51.8916,51.1468,51.637,1269949.0],["2012-12-21",51.0895,51.5669,50.7138,51.3823,1775419.0],["2012-12-24",51.6433,51.6433,50.6184,50.9239,309596.0],["2012-12-26",51.0576,51.1467,50.6565,50.6629,567255.0],["2012-12-27",50.6565,50.873,50.2236,50.682,402811.0],["2012-12-28",50.3892,50.8348,50.0008,50.4528,396066.0],["2012-12-31",50.3255,51.1722,50.1218,50.9176,680705.0],["2013-01-02",51.8725,51.9298,51.4269,51.8598,1146785.0],["2013-01-03",51.9171,52.1081,51.5033,51.6306,781206.0],["2013-01-04",51.8025,52.4518,51.5669,52.3118,448812.0],["2013-01-07",52.0062,52.3818,51.6561,51.8279,632276.0],["2013-01-08",51.7197,52.681,51.7006,52.5792,952934.0],["2013-01-09",52.7702,53.2413,52.5919,52.7192,511541.0],["2013-01-10",52.9993,53.2413,52.5664,53.1267,783095.0],["2013-01-11",52.9803,53.1076,52.4264,52.802,510462.0],["2013-01-14",52.8274,53.375,52.5537,53.3495,435592.0],["2013-01-15",52.9739,54.3235,52.9739,54.2853,678142.0],["2013-01-16",54.0243,54.4763,53.6296,54.0307,724008.0],["2013-01-17",54.1325,54.9538,53.9416,54.871,680840.0],["2013-01-18",55.0111,55.7114,54.7246,55.6859,587085.0],["2013-01-22",55.9024,56.348,55.6286,55.9151,891015.0],["2013-01-23",55.6095,56.0552,55.4949,55.8451,570492.0],["2013-01-24",55.1257,55.8769,55.0684,55.7114,750314.0],["2013-01-25",55.7432,55.8514,55.2721,55.7177,830444.0],["2013-01-28",55.2339,55.5841,54.2853,55.5459,745862.0],["2013-01-29",55.4249,56.1952,55.3676,56.087,576563.0],["2013-01-30",56.1698,56.5581,55.9406,56.1825,728055.0],["2013-01-31",54.5464,55.6095,53.6296,55.3931,1714579.0],["2013-02-01",55.7751,56.5836,55.4886,56.0488,690553.0],["2013-02-04",55.8896,56.2971,55.7368,56.0361,823430.0],["2013-02-05",56.1443,56.851,56.1252,56.3862,424261.0],["2013-02-06",56.1316,56.7173,56.0233,56.7173,422777.0],["2013-02-07",56.7364,57.0038,56.087,56.3035,420348.0],["2013-02-08",56.4881,56.5517,56.0106,56.1698,966154.0],["2013-02-11",56.0297,56.3989,55.5649,56.1634,705662.0],["2013-02-12",56.3417,56.7555,56.1634,56.539,557002.0],["2013-02-13",56.5263,56.7555,55.8769,56.7555,591941.0],["2013-02-14",56.5517,58.207,56.5517,57.9587,1099705.0],["2013-02-15",57.8628,58.4639,57.7221,57.8948,901402.0],["2013-02-19",57.9715,59.2376,57.8116,58.9498,1117512.0],["2013-02-20",58.8987,59.1416,58.4766,58.6045,491036.0],["2013-02-21",58.5086,58.9498,58.0866,58.3104,537442.0],["2013-02-22",58.4127,58.8987,58.3424,58.515,732777.0],["2013-02-25",58.6621,58.8475,57.6901,57.6901,538116.0],["2013-02-26",58.0418,58.1185,57.2425,57.7988,597607.0],["2013-02-27",57.8244,58.694,57.7285,58.4383,425610.0],["2013-02-28",58.4063,59.1928,58.1633,58.7836,661415.0],["2013-03-01",58.547,58.5853,57.4727,58.3424,684887.0],["2013-03-04",58.1569,58.6812,57.9587,58.6621,369221.0],["2013-03-05",59.1289,60.3949,58.7836,59.6084,722929.0],["2013-03-06",59.7875,59.8642,59.148,59.5573,309056.0],["2013-03-07",59.5829,60.3886,59.4678,60.1584,855536.0],["2013-03-08",60.2223,60.9449,60.0177,60.7466,802385.0],["2013-03-11",60.6763,61.2454,60.1775,60.9896,661550.0],["2013-03-12",60.6763,60.8042,60.1328,60.4973,626341.0],["2013-03-13",60.5164,60.7466,60.2095,60.363,452859.0],["2013-03-14",60.4589,61.1175,60.4589,60.8234,549448.0],["2013-03-15",60.6507,60.6507,60.0113,60.0497,642394.0],["2013-03-18",59.8067,60.2287,59.244,59.8386,428712.0],["2013-03-19",59.8386,60.6123,59.6788,60.3246,310405.0],["2013-03-20",60.6443,61.904,60.4909,61.5907,629174.0],["2013-03-21",61.3989,61.6994,61.0855,61.418,482402.0],["2013-03-22",61.6163,62.0447,61.4692,61.8784,414008.0],["2013-03-25",62.0255,62.422,61.2006,61.9488,420079.0],["2013-03-26",62.2173,62.8184,62.0319,62.6458,472285.0],["2013-03-27",62.5243,63.1254,62.211,62.7545,437481.0],["2013-03-28",62.7481,64.1037,62.633,63.7712,660875.0],["2013-04-01",63.9119,63.9246,63.023,63.5666,362207.0],["2013-04-02",63.7392,64.2827,62.7545,63.0103,603138.0],["2013-04-03",63.1957,63.298,61.6546,61.8848,674905.0],["2013-04-04",61.8785,62.2621,61.6291,61.7825,406454.0],["2013-04-05",61.303,61.5523,60.6891,61.3222,639426.0],["2013-04-08",61.239,61.7698,61.207,61.7314,546615.0],["2013-04-09",61.9807,62.7545,61.8017,62.1981,491306.0],["2013-04-10",62.4731,62.8696,62.2749,62.5179,524087.0],["2013-04-11",62.5882,63.3555,62.5498,63.0422,513295.0],["2013-04-12",63.0742,63.2596,62.4731,62.5307,312698.0],["2013-04-15",62.1406,62.4795,61.0152,61.1559,501423.0],["2013-04-16",61.3925,61.7122,61.1431,61.418,820597.0],["2013-04-17",61.1431,61.2646,59.423,59.666,942142.0],["2013-04-18",59.9218,60.0752,59.212,59.6852,827746.0],["2013-04-19",59.8386,61.0727,59.6852,60.5036,721985.0],["2013-04-22",60.6699,60.9896,60.088,60.4909,434243.0],["2013-04-23",60.7466,61.1239,60.3758,60.8745,755710.0],["2013-04-24",61.207,62.633,60.8426,61.7442,1346707.0],["2013-04-25",61.9743,62.3836,61.5267,61.9743,702424.0],["2013-04-26",62.0191,62.0319,60.8809,61.1495,382846.0],["2013-04-29",61.3861,61.6227,61.028,61.1303,586545.0],["2013-04-30",61.2518,61.9104,60.8362,61.7633,1016606.0],["2013-05-01",60.4397,63.752,60.4397,60.9129,1143008.0],["2013-05-02",61.3861,64.3722,61.3861,64.1293,815875.0],["2013-05-03",64.3275,64.5705,63.4131,63.4451,548369.0],["2013-05-06",63.3108,63.509,63.0486,63.4323,393234.0],["2013-05-07",63.4067,64.4042,63.4067,64.1165,508573.0],["2013-05-08",64.1868,64.9286,63.816,64.7048,1075962.0],["2013-05-09",64.6792,64.8263,63.8607,63.9694,391210.0],["2013-05-10",64.0525,64.1037,63.3875,63.7328,422237.0],["2013-05-13",63.8159,64.0845,63.5154,63.6817,348042.0],["2013-05-14",63.6113,64.9989,63.5857,64.935,424126.0],["2013-05-15",64.8135,65.8238,64.5449,65.4977,519770.0],["2013-05-16",65.3314,65.7215,65.1268,65.3442,690148.0],["2013-05-17",64.163,65.8128,64.163,65.7294,368277.0],["2013-05-20",65.7422,66.0054,64.6509,64.8242,432355.0],["2013-05-21",64.5546,64.7408,63.9512,64.0924,670993.0],["2013-05-22",64.0025,64.0154,62.1473,62.2885,941332.0],["2013-05-23",61.9483,61.9483,61.3705,61.8199,955362.0],["2013-05-24",61.6915,62.1794,61.4861,62.1794,739792.0],["2013-05-28",62.847,63.7008,62.6865,63.6815,781880.0],["2013-05-29",63.5339,63.6687,61.9354,62.1922,598416.0],["2013-05-30",62.4233,62.8406,62.2243,62.6352,263325.0],["2013-05-31",62.4426,62.5325,61.4411,61.4411,528808.0],["2013-06-03",61.1523,61.1715,59.5795,60.1572,814796.0],["2013-06-04",60.016,60.7222,59.817,60.6066,830310.0],["2013-06-05",60.3948,61.3834,60.1444,61.0881,817359.0],["2013-06-06",61.2293,62.7122,61.2164,62.7122,1037921.0],["2013-06-07",62.4362,63.887,59.3355,63.5339,701615.0],["2013-06-10",63.842,63.842,63.2835,63.5724,377720.0],["2013-06-11",62.8149,64.362,62.5325,64.0346,559026.0],["2013-06-12",64.2657,64.4647,63.8998,64.0474,691497.0],["2013-06-13",64.0475,65.1837,63.6944,65.0232,456906.0],["2013-06-14",64.7215,65.1003,64.4391,64.6573,522333.0],["2013-06-17",64.7408,66.1081,64.7408,65.5175,613930.0],["2013-06-18",65.7871,65.9925,65.4405,65.8192,645227.0],["2013-06-19",65.5368,65.8963,64.6252,64.6316,582363.0],["2013-06-20",63.9319,64.0924,63.3028,63.5532,860257.0],["2013-06-21",64.1566,64.2786,62.7443,63.0845,811289.0],["2013-06-24",62.4939,63.1808,62.0253,62.5196,688395.0],["2013-06-25",62.8277,63.1937,62.7314,62.9497,798068.0],["2013-06-26",63.489,63.7971,63.1808,63.3349,491036.0],["2013-06-27",63.842,64.6124,63.3734,64.5289,410636.0],["2013-06-28",64.285,65.3956,63.8549,64.5225,706876.0],["2013-07-01",64.9719,65.9605,64.8178,65.7037,426419.0],["2013-07-02",65.6331,65.8449,64.6958,64.7857,669913.0],["2013-07-03",64.7729,65.0874,63.9897,64.7985,350740.0],["2013-07-05",65.1003,65.4533,64.484,65.4469,202620.0],["2013-07-08",65.7679,66.2686,65.4726,65.9605,359509.0],["2013-07-09",66.2815,67.8286,65.7872,67.3856,732102.0],["2013-07-10",67.1352,67.3535,65.3827,66.1209,616628.0],["2013-07-11",66.6088,67.071,66.198,66.994,403621.0],["2013-07-12",67.0261,69.4527,66.7822,69.427,999069.0],["2013-07-15",69.1831,69.6517,68.2009,68.5539,583712.0],["2013-07-16",68.3871,68.4513,67.3856,67.4241,515318.0],["2013-07-17",67.514,68.0982,67.2957,67.4498,428173.0],["2013-07-18",67.4498,68.3614,67.1609,68.0083,349256.0],["2013-07-19",68.034,68.3549,67.4626,68.0019,459739.0],["2013-07-22",67.9698,68.1945,67.238,67.8992,372864.0],["2013-07-23",67.7258,68.1945,67.2508,67.8221,532046.0],["2013-07-24",68.0147,68.4962,67.6295,67.9184,305818.0],["2013-07-25",67.8992,69.2794,67.4177,69.1959,633625.0],["2013-07-26",68.5796,68.7401,67.7387,68.4898,238368.0],["2013-07-29",68.233,68.6117,67.8093,68.2779,283155.0],["2013-07-30",68.6374,69.1638,67.2316,67.3664,741006.0],["2013-07-31",66.3713,66.3713,63.3862,65.3506,1716468.0],["2013-08-01",66.0824,67.7451,65.1452,65.678,1447882.0],["2013-08-02",62.7186,65.678,62.2885,65.6138,765288.0],["2013-08-05",65.004,66.0247,65.004,65.3699,758408.0],["2013-08-06",65.3057,65.6266,64.7408,64.9012,597742.0],["2013-08-07",64.606,64.606,63.8934,64.0282,591402.0],["2013-08-08",64.4904,64.4904,63.5339,64.1759,387298.0],["2013-08-09",64.2529,64.3556,63.5917,64.2015,519500.0],["2013-08-12",64.0988,64.3235,63.643,64.1566,658177.0],["2013-08-13",64.1181,64.1759,63.5082,63.887,347098.0],["2013-08-14",64.1373,64.4904,63.8292,64.0089,312428.0],["2013-08-15",63.7457,63.9062,63.0588,63.3156,650623.0],["2013-08-16",63.3737,64.0576,63.3156,63.8254,679087.0],["2013-08-19",63.5931,63.677,63.0188,63.4189,448138.0],["2013-08-20",63.4963,64.4835,63.4511,64.348,453804.0],["2013-08-21",64.3222,64.3416,63.3157,63.5866,504931.0],["2013-08-22",63.5479,63.877,63.264,63.7738,336441.0],["2013-08-23",63.9093,63.9093,63.3415,63.7221,372729.0],["2013-08-26",63.8318,63.8641,63.3801,63.4253,349661.0],["2013-08-27",62.7994,63.6382,62.4704,63.2576,642394.0],["2013-08-28",63.1285,63.6899,62.864,63.4318,365579.0],["2013-08-29",63.3673,64.348,63.1156,64.2061,368277.0],["2013-08-30",64.2125,64.277,63.5931,63.7673,544591.0],["2013-09-03",64.2641,65.0255,61.0961,61.509,1246071.0],["2013-09-04",61.5348,62.1349,61.3025,61.851,512485.0],["2013-09-05",61.7026,61.8316,61.1025,61.18,481458.0],["2013-09-06",61.1929,61.2897,60.225,60.5928,636998.0],["2013-09-09",60.6251,61.3864,60.6057,60.9348,328347.0],["2013-09-10",61.5993,62.1155,61.0445,61.4316,557272.0],["2013-09-11",61.4767,61.7219,60.7089,61.0509,778373.0],["2013-09-12",61.0832,61.2187,60.3347,60.6767,763129.0],["2013-09-13",60.8961,61.0509,60.5347,60.6444,499805.0],["2013-09-16",61.4381,61.6187,60.9993,61.18,282616.0],["2013-09-17",61.1025,61.8252,61.1025,61.6445,608804.0],["2013-09-18",61.5671,62.0574,60.8315,61.7994,658582.0],["2013-09-19",61.8832,62.0704,61.6639,61.7865,363556.0],["2013-09-20",61.7026,61.7736,61.1671,61.1864,984635.0],["2013-09-23",60.967,61.3219,60.6186,60.9735,408477.0],["2013-09-24",60.8057,61.0316,60.1347,60.5154,484021.0],["2013-09-25",60.4186,60.7348,59.3604,59.4379,512080.0],["2013-09-26",59.5927,60.1799,59.3217,60.167,540679.0],["2013-09-27",59.7476,60.096,59.2185,59.483,577912.0],["2013-09-30",59.2507,59.4895,58.4507,58.812,878874.0],["2013-10-01",58.7926,59.625,58.7862,59.5992,1043856.0],["2013-10-02",59.7346,59.8379,58.87,59.5798,614604.0],["2013-10-03",59.5798,59.954,59.083,59.6121,632546.0],["2013-10-04",59.6314,60.3734,59.6314,59.9089,489417.0],["2013-10-07",59.4121,59.9347,59.2314,59.3862,413334.0],["2013-10-08",60.5605,60.5734,59.5153,59.5411,733316.0],["2013-10-09",59.5605,59.896,58.9991,59.3088,719961.0],["2013-10-10",59.9992,60.2766,59.7024,60.2637,366793.0],["2013-10-11",60.1283,60.638,59.9863,60.5476,347233.0],["2013-10-14",60.3218,60.5412,59.825,60.4444,342511.0],["2013-10-15",60.5541,60.9541,59.8056,60.0379,474308.0],["2013-10-16",59.9669,60.838,59.9411,60.3734,523817.0],["2013-10-17",60.2315,60.6251,59.9927,60.4057,932834.0],["2013-10-18",60.4509,60.7993,59.7089,60.296,825318.0],["2013-10-21",60.4831,60.5476,59.4379,60.0637,615549.0],["2013-10-22",60.1153,61.3284,60.0056,61.3219,925279.0],["2013-10-23",61.18,63.3931,61.0703,63.2963,1171472.0],["2013-10-24",63.122,63.5285,62.4575,62.793,852028.0],["2013-10-25",62.7285,63.8705,62.3478,63.5802,775675.0],["2013-10-28",63.3285,65.4965,63.2511,63.9867,964265.0],["2013-10-29",63.9608,65.1739,63.8254,64.4706,951450.0],["2013-10-30",64.419,64.4383,62.6059,62.6575,1469061.0],["2013-10-31",62.8575,63.7157,62.8124,63.3027,1118726.0],["2013-11-01",63.2382,63.4576,62.2252,62.3994,867947.0],["2013-11-04",62.6446,64.0383,62.3994,63.9802,1190493.0],["2013-11-05",64.5803,65.832,64.3609,65.09,1065036.0],["2013-11-06",65.161,66.0901,64.7158,65.5287,809805.0],["2013-11-07",65.5287,65.7868,63.9286,63.9673,766907.0],["2013-11-08",63.8963,65.5675,63.8963,65.5417,731428.0],["2013-11-11",66.2514,68.1742,66.2514,67.6774,1233121.0],["2013-11-12",67.445,68.1677,67.316,68.1354,775135.0],["2013-11-13",67.8193,69.1936,67.6064,69.1613,1094039.0],["2013-11-14",69.0129,69.3162,68.4645,69.271,660605.0],["2013-11-15",69.1678,69.2968,68.2645,68.4387,656423.0],["2013-11-18",68.3739,68.711,67.7645,68.0821,622294.0],["2013-11-19",67.8617,68.8342,67.7256,68.6267,799552.0],["2013-11-20",68.5878,70.2409,68.5878,70.0399,1059640.0],["2013-11-21",70.04,71.4986,69.8714,71.2782,986928.0],["2013-11-22",71.2717,71.9005,70.6299,71.0059,754900.0],["2013-11-25",70.4937,70.9605,70.3641,70.4289,564017.0],["2013-11-26",71.3106,71.9588,70.9216,71.5764,940658.0],["2013-11-27",71.8681,71.9459,71.0448,71.706,399034.0],["2013-11-29",71.9005,72.1728,71.5375,71.5375,194391.0],["2013-12-02",71.6282,72.1533,71.1096,71.3819,431006.0],["2013-12-03",71.0837,71.6282,70.9021,71.2911,348312.0],["2013-12-04",70.9475,71.8033,70.7984,71.7255,578181.0],["2013-12-05",71.4532,71.7579,70.5715,70.8049,702289.0],["2013-12-06",71.5375,72.7238,71.0059,72.2895,788221.0],["2013-12-09",72.6201,73.3592,72.2441,72.9378,868756.0],["2013-12-10",72.7173,72.9183,71.7125,71.8681,1078121.0],["2013-12-11",72.1144,72.4645,71.0383,71.1226,583308.0],["2013-12-12",71.3819,71.4986,70.0464,70.5262,460279.0],["2013-12-13",70.753,71.0513,70.202,70.5002,392019.0],["2013-12-16",70.8762,71.5115,70.0335,70.4159,602059.0],["2013-12-17",69.8195,70.4743,68.886,69.0416,802115.0],["2013-12-18",69.0481,70.0399,68.3803,70.0399,599765.0],["2013-12-19",69.9751,69.9881,68.8925,69.087,358834.0],["2013-12-20",69.2815,69.8779,69.2815,69.5408,632141.0],["2013-12-23",69.9946,69.9946,68.9314,69.2231,675040.0],["2013-12-24",68.8147,69.9557,68.8147,69.4435,186971.0],["2013-12-26",69.4435,69.7742,69.1388,69.262,206937.0],["2013-12-27",69.5602,70.0983,69.0351,69.8195,244709.0],["2013-12-30",69.6899,70.1566,69.6769,69.9233,301636.0],["2013-12-31",70.0659,70.202,69.5019,70.1696,344130.0],["2014-01-02",70.1113,70.9346,69.1842,69.4824,675309.0],["2014-01-03",69.3593,70.014,68.3026,68.698,636998.0],["2014-01-06",68.9962,69.3268,68.4905,68.5424,537442.0],["2014-01-07",67.395,69.0286,65.1714,68.4322,765962.0],["2014-01-08",68.4192,68.4517,67.7256,68.2312,522198.0],["2014-01-09",68.7498,69.3981,68.1016,68.5813,654805.0],["2014-01-10",68.9962,69.288,68.4517,69.0481,555114.0],["2014-01-13",68.7304,69.1972,67.9266,68.0627,349121.0],["2014-01-14",68.0886,68.7304,67.7126,68.698,685967.0],["2014-01-15",68.7239,69.9686,68.4452,69.3787,917185.0],["2014-01-16",69.0999,69.4824,68.7434,69.1259,495083.0],["2014-01-17",69.1907,69.3333,68.2118,68.6721,540544.0],["2014-01-21",68.9119,69.1648,67.959,68.9249,736284.0],["2014-01-22",68.9638,69.2037,68.4646,69.1583,556867.0],["2014-01-23",69.1388,69.1453,68.1535,68.2377,812233.0],["2014-01-24",67.9655,68.2248,66.1049,66.1632,926089.0],["2014-01-27",66.4291,66.5198,64.6204,65.2622,957250.0],["2014-01-28",65.1454,66.5392,65.0871,66.254,970471.0],["2014-01-29",61.2428,63.2201,59.6545,62.0272,2974005.0],["2014-01-30",61.8003,62.2023,60.6399,61.5929,1832886.0],["2014-01-31",60.614,61.6577,60.4714,61.2623,1630941.0],["2014-02-03",61.0613,61.2947,59.9268,59.9981,2321629.0],["2014-02-04",60.1926,61.4308,60.1148,61.2039,1574013.0],["2014-02-05",61.0483,61.4438,60.5103,61.0094,1210458.0],["2014-02-06",61.2687,61.7679,60.7825,61.7225,588434.0],["2014-02-07",61.9105,62.2995,61.0029,61.4827,940793.0],["2014-02-10",61.2558,62.9283,61.1391,62.4292,927842.0],["2014-02-11",62.3967,62.6301,61.5734,61.5799,1153125.0],["2014-02-12",61.5086,62.2347,60.9187,60.977,1307856.0],["2014-02-13",61.0548,62.468,60.9252,62.4227,979509.0],["2014-02-14",62.2282,63.3108,62.0078,63.0321,983961.0],["2014-02-18",62.7779,63.3318,62.426,62.8691,680436.0],["2014-02-19",62.5759,62.804,62.1198,62.6411,1381781.0],["2014-02-20",62.7453,63.1298,62.5499,62.8366,693656.0],["2014-02-21",62.8887,62.8887,62.0676,62.1133,585196.0],["2014-02-24",62.0742,62.7453,61.8135,62.2371,651162.0],["2014-02-25",62.2371,62.5368,61.9569,62.5303,964670.0],["2014-02-26",62.6085,63.0581,62.0416,62.2175,797529.0],["2014-02-27",62.0025,63.0125,61.7744,63.0125,703369.0],["2014-02-28",63.019,63.9509,63.019,63.4296,709439.0],["2014-03-03",62.7714,63.1103,62.1654,62.2566,615279.0],["2014-03-04",62.1654,62.7128,60.8882,61.3574,1030636.0],["2014-03-05",61.3835,61.4942,60.6667,61.1749,914892.0],["2014-03-06",61.201,62.2566,61.188,61.8982,713486.0],["2014-03-07",62.1719,62.211,61.5007,61.996,745997.0],["2014-03-10",61.996,62.5042,61.8591,62.1133,391075.0],["2014-03-11",62.1263,62.5108,61.7027,62.022,569683.0],["2014-03-12",61.8461,62.009,61.0641,61.3313,894927.0],["2014-03-13",61.4616,61.7288,60.4646,60.8752,863225.0],["2014-03-14",60.8947,61.6571,60.8947,61.3248,492115.0],["2014-03-17",61.6571,62.0611,61.4095,61.7288,486719.0],["2014-03-18",61.8266,62.2697,61.6376,62.1524,356001.0],["2014-03-19",62.224,62.3413,61.6636,61.9569,579261.0],["2014-03-20",61.9047,62.8496,61.3118,62.817,855266.0],["2014-03-21",63.2797,63.6967,63.1885,63.3188,1022272.0],["2014-03-24",63.625,64.2245,63.4165,64.1333,811828.0],["2014-03-25",64.3549,64.4396,63.6316,63.9574,1182938.0],["2014-03-26",64.0747,65.9123,63.8987,65.6581,1531655.0],["2014-03-27",65.6972,66.1208,64.4917,64.7719,1114409.0],["2014-03-28",64.8892,65.1499,64.6546,64.6872,679491.0],["2014-03-31",65.1368,65.8145,64.5243,65.6451,693926.0],["2014-04-01",65.7754,66.0165,64.9218,65.1043,1011210.0],["2014-04-02",65.0,65.1238,64.1789,64.5373,929731.0],["2014-04-03",64.5699,64.9544,64.1594,64.2311,633625.0],["2014-04-04",64.6676,64.8697,63.8596,64.1529,697298.0],["2014-04-07",64.0747,64.2311,63.8662,64.0551,542028.0],["2014-04-08",63.8922,65.0977,63.7228,64.0095,745053.0],["2014-04-09",64.2506,64.4656,63.8466,63.9834,543107.0],["2014-04-10",64.0616,64.609,63.8205,63.9574,630792.0],["2014-04-11",63.4556,63.9509,62.7779,62.9213,716724.0],["2014-04-14",63.221,63.4752,62.9148,63.1624,533530.0],["2014-04-15",63.019,63.5599,62.9669,63.397,459874.0],["2014-04-16",63.6772,64.3288,63.2862,64.3093,238099.0],["2014-04-17",64.1398,64.2962,63.8401,64.1138,383116.0],["2014-04-21",64.029,64.5113,63.7554,64.0616,415222.0],["2014-04-22",64.1854,64.7654,63.7749,64.5373,700401.0],["2014-04-23",64.5438,64.7524,64.0551,64.0812,434108.0],["2014-04-24",64.1854,64.4982,64.0225,64.2767,388377.0],["2014-04-25",64.0747,64.5373,63.8596,64.3158,511271.0],["2014-04-28",64.3679,64.5178,63.6837,63.7619,944840.0],["2014-04-29",64.2506,64.6546,63.5925,63.6707,1046419.0],["2014-04-30",74.8005,75.4521,72.005,72.7804,6943843.0],["2014-05-01",72.5849,74.5268,72.4285,74.2596,2332691.0],["2014-05-02",73.9599,75.5694,73.9599,75.4325,1390010.0],["2014-05-05",75.3088,75.602,74.6376,75.3739,729404.0],["2014-05-06",75.2045,76.0321,74.4812,74.6767,1326876.0],["2014-05-07",75.426,75.8952,74.8591,75.6215,733451.0],["2014-05-08",75.5368,75.8496,74.7484,75.2762,938095.0],["2014-05-09",75.1133,75.3413,74.4747,75.3413,801846.0],["2014-05-12",75.4782,76.1102,75.3413,75.5173,636998.0],["2014-05-13",75.5564,75.6606,75.1002,75.211,739117.0],["2014-05-14",75.3218,75.589,74.188,74.2205,730349.0],["2014-05-15",74.2596,74.416,73.608,74.0706,739522.0],["2014-05-16",74.0967,74.3313,73.3539,73.999,581419.0],["2014-05-19",74.1102,74.9153,73.9597,74.4506,605027.0],["2014-05-20",74.3197,74.8629,73.8615,74.1037,721985.0],["2014-05-21",74.3917,75.1116,74.0906,74.5357,532855.0],["2014-05-22",74.3982,74.6142,73.8942,74.3786,429117.0],["2014-05-23",74.3197,75.1247,74.1233,74.7582,311889.0],["2014-05-27",74.8302,75.2687,74.6142,75.0658,523412.0],["2014-05-28",75.0135,75.2687,74.5357,74.732,409152.0],["2014-05-29",74.7582,75.74,74.516,75.5174,546075.0],["2014-05-30",75.452,76.0607,75.1051,75.9232,613660.0],["2014-06-02",76.028,76.1458,75.4389,75.4585,300962.0],["2014-06-03",75.1902,75.668,74.9349,75.1967,378529.0],["2014-06-04",75.236,76.3094,75.0004,75.9756,411580.0],["2014-06-05",75.8643,76.4992,75.6614,76.1589,670318.0],["2014-06-06",76.4207,77.1472,76.1785,77.1341,425610.0],["2014-06-09",76.9704,77.6773,76.5843,77.6249,689204.0],["2014-06-10",77.5202,77.6577,76.9639,77.3239,380688.0],["2014-06-11",76.8461,77.4548,76.5843,77.4482,484021.0],["2014-06-12",77.2977,77.5792,77.0752,77.5268,489552.0],["2014-06-13",77.5857,77.9588,76.8003,77.9522,630658.0],["2014-06-16",77.769,77.9588,77.1864,77.6577,492250.0],["2014-06-17",78.0242,78.7442,77.6053,78.6395,603408.0],["2014-06-18",78.5413,78.9667,77.6642,78.9209,724548.0],["2014-06-19",79.1369,79.6932,78.9405,79.6212,369491.0],["2014-06-20",79.3463,80.171,79.3463,79.9812,1022812.0],["2014-06-23",79.9485,80.2561,79.1958,79.4641,535418.0],["2014-06-24",79.1958,79.7652,78.6591,78.7834,1073130.0],["2014-06-25",78.4627,78.8358,77.8606,78.646,648869.0],["2014-06-26",78.7965,79.0649,77.494,78.8816,479570.0],["2014-06-27",78.574,79.7586,78.4627,79.7325,722255.0],["2014-06-30",79.5361,79.9485,78.9078,79.8699,599631.0],["2014-07-01",79.9485,81.0546,79.8241,80.2037,839753.0],["2014-07-02",79.883,80.1317,78.8489,79.4511,443147.0],["2014-07-03",79.7652,79.883,79.4379,79.6474,363960.0],["2014-07-07",79.4772,79.9877,79.0976,79.2939,286797.0],["2014-07-08",79.006,79.667,78.9471,79.4511,649544.0],["2014-07-09",79.5231,80.3608,79.1958,80.0205,373268.0],["2014-07-10",78.9602,80.4001,78.8489,80.1776,380688.0],["2014-07-11",79.9681,80.5244,79.9681,80.1579,433434.0],["2014-07-14",80.7208,80.7535,80.0205,80.5048,457311.0],["2014-07-15",80.6226,80.8975,79.7325,79.9158,1082842.0],["2014-07-16",80.0925,80.3216,78.4889,78.5478,1079470.0],["2014-07-17",78.4627,79.1303,77.8082,77.8475,660201.0],["2014-07-18",77.985,78.3253,77.409,77.998,1071376.0],["2014-07-21",77.6839,77.7493,76.905,76.9246,532585.0],["2014-07-22",76.8919,77.1472,75.8578,76.1785,874422.0],["2014-07-23",76.2374,77.3239,75.5502,77.2781,611502.0],["2014-07-24",77.4679,78.0831,77.4024,78.0569,1042103.0],["2014-07-25",77.8671,78.2206,76.6366,76.7741,626745.0],["2014-07-28",76.6039,76.8396,76.0214,76.1523,345209.0],["2014-07-29",75.2687,76.2898,75.1051,75.3146,974518.0],["2014-07-30",75.1836,79.3463,75.02,77.1995,1244048.0],["2014-07-31",76.9836,77.2912,74.8891,75.1116,1048578.0],["2014-08-01",75.164,77.926,74.7255,77.6315,1228130.0],["2014-08-04",77.6446,77.9195,75.8774,76.473,808186.0],["2014-08-05",76.2505,76.8854,75.8512,76.1916,450566.0],["2014-08-06",75.9625,76.6105,75.8316,76.3552,388107.0],["2014-08-07",76.5123,76.8853,75.4912,75.6876,496972.0],["2014-08-08",75.5632,76.1719,75.1509,75.9101,597067.0],["2014-08-11",76.3094,76.8134,75.9167,76.4534,540140.0],["2014-08-12",76.2963,76.7545,75.5305,75.8971,466754.0],["2014-08-13",76.3421,77.1079,76.1392,77.0555,529483.0],["2014-08-14",77.0163,78.1617,76.4207,78.1355,426419.0],["2014-08-15",78.2598,78.79,77.9915,78.4169,1534757.0],["2014-08-18",78.6798,79.8169,78.4761,79.0216,535823.0],["2014-08-19",79.0216,79.4882,78.2132,78.338,455153.0],["2014-08-20",78.2592,78.8441,77.9568,78.7718,641045.0],["2014-08-21",78.8704,79.4751,78.6798,79.1596,595314.0],["2014-08-22",78.8704,79.7249,78.7981,79.5408,609343.0],["2014-08-25",79.968,81.1445,79.4817,80.7239,1017686.0],["2014-08-26",80.6121,81.0459,79.5211,79.6328,704448.0],["2014-08-27",79.9155,80.8882,79.3371,80.6385,603543.0],["2014-08-28",80.1389,80.507,79.6789,79.8235,596258.0],["2014-08-29",80.1061,80.4413,78.8441,79.8695,656423.0],["2014-09-02",79.9023,80.553,79.5605,79.9943,720501.0],["2014-09-03",79.7774,80.5661,79.6591,80.4215,441798.0],["2014-09-04",80.2967,81.3154,80.2967,81.0196,585196.0],["2014-09-05",80.8093,81.6309,80.5399,81.4797,305818.0],["2014-09-08",81.3154,81.8938,80.783,81.0657,422642.0],["2014-09-09",80.8488,81.2102,80.6976,80.6976,369221.0],["2014-09-10",80.9013,80.9802,80.2638,80.9145,244034.0],["2014-09-11",80.7502,81.506,80.3098,81.2234,218943.0],["2014-09-12",80.9999,81.0657,80.3558,80.6779,226227.0],["2014-09-15",81.0328,81.1116,80.5135,80.7436,219617.0],["2014-09-16",80.7765,81.9332,80.4281,81.8741,533664.0],["2014-09-17",81.8018,82.1501,80.9342,81.4995,479165.0],["2014-09-18",81.9201,82.4853,81.3746,82.1896,433838.0],["2014-09-19",82.4064,82.6891,81.9135,81.9464,960758.0],["2014-09-22",81.9661,82.6102,81.7229,82.1041,590862.0],["2014-09-23",82.0121,82.2553,80.9736,80.9802,937150.0],["2014-09-24",81.0131,82.6891,80.8685,81.9332,646846.0],["2014-09-25",81.6178,81.6178,80.2178,80.8685,567255.0],["2014-09-26",80.7699,81.3483,80.6122,81.1971,600170.0],["2014-09-29",80.5793,81.7097,80.4412,81.6572,457851.0],["2014-09-30",81.506,82.0121,80.9276,80.9802,726976.0],["2014-10-01",80.8422,81.0328,80.1126,80.2704,571167.0],["2014-10-02",80.369,80.645,78.6273,78.6798,774866.0],["2014-10-03",78.923,78.9822,77.0761,77.6479,1155688.0],["2014-10-06",77.6348,77.8122,76.3729,76.5372,1288970.0],["2014-10-07",76.3334,76.9578,76.1297,76.156,683673.0],["2014-10-08",76.2611,76.9249,75.9193,76.7212,1356285.0],["2014-10-09",76.4912,76.7869,74.8612,74.9006,767176.0],["2014-10-10",75.1175,75.7945,74.4603,74.4866,781611.0],["2014-10-13",74.7429,74.9729,73.2115,73.3101,612446.0],["2014-10-14",73.7175,75.2621,73.5927,74.6771,922176.0],["2014-10-15",74.0396,75.3936,73.0603,74.8809,866193.0],["2014-10-16",73.7767,75.5644,73.665,75.2227,768256.0],["2014-10-17",76.0508,76.1231,75.0189,75.7419,392964.0],["2014-10-20",75.571,77.4508,75.4922,77.3719,397281.0],["2014-10-21",77.7202,78.7916,77.5625,78.2066,464191.0],["2014-10-22",78.1869,79.2911,77.9831,78.0554,276950.0],["2014-10-23",78.8836,78.8836,78.016,78.6404,358834.0],["2014-10-24",78.9953,79.7577,78.8113,79.2648,312698.0],["2014-10-27",79.5277,79.5803,78.8179,79.5277,253207.0],["2014-10-28",79.9286,80.1521,79.0939,79.5671,453669.0],["2014-10-29",79.4554,79.6723,78.5615,79.2122,615953.0],["2014-10-30",78.9821,79.5474,78.7653,79.4751,408207.0],["2014-10-31",80.3164,80.9934,79.8629,80.6121,663034.0],["2014-11-03",80.5004,81.0394,80.1061,80.5333,615684.0],["2014-11-04",80.2309,81.2957,80.2309,80.7633,436941.0],["2014-11-05",80.8356,81.138,79.9352,80.2309,707416.0],["2014-11-06",80.2309,81.0394,79.8957,81.0328,651432.0],["2014-11-07",80.875,81.3088,80.7173,81.1708,459469.0],["2014-11-10",81.1248,82.5182,80.9934,82.2093,882651.0],["2014-11-11",82.2093,82.505,81.6046,82.0187,837189.0],["2014-11-12",81.4994,83.8721,80.8159,82.2421,1166750.0],["2014-11-13",84.0167,86.1134,83.7078,84.4374,1337399.0],["2014-11-14",83.8261,84.0364,82.7088,82.7745,1152855.0],["2014-11-17",82.1806,82.9065,81.8903,82.1278,637537.0],["2014-11-18",81.9893,82.3918,81.4614,82.1674,1159870.0],["2014-11-19",82.306,82.4644,81.6197,82.108,955632.0],["2014-11-20",81.8507,82.1543,81.3888,81.8639,618382.0],["2014-11-21",82.4842,83.1044,82.1806,82.9857,537577.0],["2014-11-24",82.9725,84.1404,82.7019,84.0349,703234.0],["2014-11-25",84.1339,84.8927,84.1339,84.7541,896006.0],["2014-11-26",84.8135,85.6185,84.7739,85.381,587894.0],["2014-11-28",85.2028,85.9419,84.7937,85.7967,301367.0],["2014-12-01",85.8165,86.8393,85.6054,86.4632,615549.0],["2014-12-02",86.6414,87.1627,85.8297,86.0145,819518.0],["2014-12-03",86.1597,86.5952,85.2622,86.4104,478490.0],["2014-12-04",86.2256,86.5094,84.9323,85.0577,1176868.0],["2014-12-05",85.0643,85.3216,84.6947,85.0181,985714.0],["2014-12-08",85.0115,85.7703,84.6815,84.7541,650083.0],["2014-12-09",84.5892,85.0379,84.147,84.5826,458660.0],["2014-12-10",84.675,85.5196,84.1339,84.1404,487664.0],["2014-12-11",84.7145,85.381,84.0415,84.2065,465270.0],["2014-12-12",83.9623,84.5298,82.7679,82.8471,414952.0],["2014-12-15",83.3948,83.7709,82.2796,82.9923,774461.0],["2014-12-16",82.9065,84.5628,82.2796,83.8039,867137.0],["2014-12-17",84.048,85.0973,83.4938,84.9587,413603.0],["2014-12-18",85.7242,86.9845,85.1237,86.9515,544996.0],["2014-12-19",87.0703,87.9479,86.6018,86.8195,893578.0],["2014-12-22",86.6084,87.0769,86.4434,86.6348,307302.0],["2014-12-23",87.1033,87.7302,86.6216,87.2616,688665.0],["2014-12-24",87.2682,88.0403,87.1297,87.2353,135979.0],["2014-12-26",87.5586,87.9413,87.2419,87.3078,191693.0],["2014-12-29",87.1627,87.6972,86.6414,86.6809,290305.0],["2014-12-30",86.45,87.2484,86.1267,86.2718,304874.0],["2014-12-31",86.6876,86.7404,84.8135,84.8333,437076.0],["2015-01-02",85.414,85.6978,84.2592,84.8729,449487.0],["2015-01-05",84.2658,84.7145,83.4146,84.312,699996.0],["2015-01-06",84.7079,84.8399,83.4014,83.7313,1093230.0],["2015-01-07",84.4044,85.0049,83.7511,84.8003,373133.0],["2015-01-08",85.2358,87.0043,85.2358,86.7008,631467.0],["2015-01-09",87.1759,88.6672,86.9185,87.3013,1249174.0],["2015-01-12",87.4266,87.4332,86.4368,86.9449,508033.0],["2015-01-13",87.4332,88.4758,86.0277,86.5424,821001.0],["2015-01-14",85.7703,86.6282,85.5988,86.1663,621080.0],["2015-01-15",86.5688,86.5688,85.0577,85.6186,908012.0],["2015-01-16",85.5724,86.6084,85.3942,86.5028,474443.0],["2015-01-20",86.5952,87.2616,85.1896,85.5328,474983.0],["2015-01-21",85.5328,85.8099,84.6684,85.3744,575483.0],["2015-01-22",85.9749,87.0307,85.3546,86.9779,539330.0],["2015-01-23",86.7073,87.0835,85.6384,86.0079,645362.0],["2015-01-26",85.8891,86.7733,85.7109,86.6545,976406.0],["2015-01-27",85.7835,85.9485,84.114,85.3942,2263352.0],["2015-01-28",84.5958,86.2059,84.0349,84.3384,1838957.0],["2015-01-29",84.4968,84.7607,83.3684,84.1339,1235819.0],["2015-01-30",83.8039,85.1039,83.6587,84.4704,924200.0],["2015-02-02",84.4902,85.4074,83.7181,85.3018,909361.0],["2015-02-03",85.4536,86.8195,85.0181,86.7931,658177.0],["2015-02-04",86.7404,88.0271,86.7074,87.6576,734800.0],["2015-02-05",87.7632,88.9377,87.6312,88.7464,514778.0],["2015-02-06",88.8322,88.8322,87.5586,88.0535,599900.0],["2015-02-09",87.4002,87.8819,86.9119,87.3144,433838.0],["2015-02-10",87.4266,87.9347,86.8327,87.9281,1004735.0],["2015-02-11",88.0733,88.6408,87.8358,88.2581,646576.0],["2015-02-12",88.8717,89.1687,88.3373,89.1291,399034.0],["2015-02-13",89.1027,91.4386,88.9311,91.3859,754631.0],["2015-02-17",91.0282,91.0812,90.2468,90.4454,858369.0],["2015-02-18",90.1607,90.5315,89.4852,90.4454,584926.0],["2015-02-19",90.2401,90.4322,88.9553,89.0679,456232.0],["2015-02-20",88.7434,89.1739,87.856,88.9421,684348.0],["2015-02-23",89.0944,89.5183,88.4322,89.4719,762860.0],["2015-02-24",89.2931,89.8825,89.207,89.7037,471476.0],["2015-02-25",89.5381,89.8626,89.1805,89.6905,435862.0],["2015-02-26",89.7699,89.8759,88.7898,89.419,510731.0],["2015-02-27",89.1938,89.6573,88.5712,88.6308,594369.0],["2015-03-02",88.6308,90.6971,88.5116,90.6706,455422.0],["2015-03-03",90.6706,92.0018,90.0083,91.8693,597337.0],["2015-03-04",91.4587,91.8759,90.7964,91.5845,780666.0],["2015-03-05",91.6508,91.7567,91.0547,91.5647,690688.0],["2015-03-06",91.2799,91.2799,89.8759,90.1739,740736.0],["2015-03-09",90.1938,91.4653,90.1938,91.1143,467563.0],["2015-03-10",90.7832,90.8428,88.2401,88.3527,623913.0],["2015-03-11",88.3328,88.3328,86.6705,87.8692,750449.0],["2015-03-12",87.6176,88.8097,87.4785,88.0216,507764.0],["2015-03-13",88.1143,88.803,86.7566,87.5778,444630.0],["2015-03-16",87.8162,89.9885,87.399,89.909,731698.0],["2015-03-17",89.7567,90.8958,89.4189,90.4123,1256459.0],["2015-03-18",90.4785,91.419,89.9156,90.9024,692981.0],["2015-03-19",90.8825,91.9421,90.8825,91.7964,864439.0],["2015-03-20",91.9753,92.8164,91.3263,92.5978,1284113.0],["2015-03-23",92.4521,93.717,92.3594,92.8627,578586.0],["2015-03-24",91.8958,92.8561,91.4786,92.0349,664248.0],["2015-03-25",92.3329,92.472,90.4256,90.6044,529887.0],["2015-03-26",90.3991,90.4587,89.3593,90.0282,550122.0],["2015-03-27",90.664,90.7302,89.7567,90.2534,523412.0],["2015-03-30",90.5911,91.4521,90.207,90.7037,400923.0],["2015-03-31",89.9819,91.6706,89.9819,91.4256,814661.0],["2015-04-01",91.909,92.7303,91.4653,92.6442,837459.0],["2015-04-02",92.4786,92.9952,91.0945,91.8428,567524.0],["2015-04-06",91.5051,92.6574,91.3461,91.6176,722255.0],["2015-04-07",91.4984,92.5647,91.1938,91.3329,431950.0],["2015-04-08",91.3461,92.4455,91.3461,92.2269,514239.0],["2015-04-09",92.1143,92.6375,91.3594,91.8826,361532.0],["2015-04-10",92.0548,94.2468,92.0283,93.1409,544456.0],["2015-04-13",93.0481,93.472,92.8362,93.2336,585601.0],["2015-04-14",93.7038,93.9554,92.9819,93.2005,513834.0],["2015-04-15",93.6177,94.5449,93.2203,93.7634,621619.0],["2015-04-16",93.5978,94.6376,93.3131,94.0813,539735.0],["2015-04-17",93.6243,93.8892,92.068,92.5183,519770.0],["2015-04-20",93.4058,93.7236,91.3859,91.7633,784174.0],["2015-04-21",92.5448,92.8428,91.2666,91.7633,604352.0],["2015-04-22",91.9157,92.6707,91.2468,92.6309,381767.0],["2015-04-23",92.2137,93.6773,92.1077,93.1144,349526.0],["2015-04-24",93.121,93.5647,92.5514,92.9024,581284.0],["2015-04-27",93.0746,93.3528,91.7633,92.7634,649544.0],["2015-04-28",92.5448,93.0945,92.0018,92.4256,316341.0],["2015-04-29",92.2865,92.3726,91.3726,91.8362,613255.0],["2015-04-30",91.4455,92.1342,90.2203,90.4786,608129.0],["2015-05-01",90.5845,93.4389,90.4388,93.2468,807916.0],["2015-05-04",93.2336,93.3726,92.0018,92.1872,683538.0],["2015-05-05",93.1144,95.9952,92.9025,93.0879,2356433.0],["2015-05-06",93.6243,93.6243,91.0746,93.0283,1032390.0],["2015-05-07",93.2932,93.9025,92.6442,93.0879,570492.0],["2015-05-08",93.9422,94.525,93.5382,93.9422,444630.0],["2015-05-11",93.7038,94.1541,92.611,92.6574,518421.0],["2015-05-12",92.6574,92.9289,91.9223,92.3197,396201.0],["2015-05-13",92.6839,93.1475,91.6772,91.7832,398225.0],["2015-05-14",92.4587,93.1872,91.8163,92.8892,622833.0],["2015-05-15",93.2005,93.578,92.4521,92.8164,415627.0],["2015-05-18",92.843,92.9493,92.4176,92.7698,491306.0],["2015-05-19",92.6502,92.8762,91.959,92.5771,419674.0],["2015-05-20",92.4774,93.0224,92.165,92.6502,414143.0],["2015-05-21",92.3445,93.1021,91.8726,92.9027,385005.0],["2015-05-22",93.2816,96.1993,93.2816,96.1528,1750597.0],["2015-05-26",95.7407,95.9534,95.1359,95.4483,580475.0],["2015-05-27",95.3553,95.6876,94.9365,95.0362,644417.0],["2015-05-28",94.9897,95.98,94.8036,95.8737,500479.0],["2015-05-29",95.2821,95.3553,93.7867,94.1722,867002.0],["2015-06-01",94.252,94.9033,93.1819,94.7239,799417.0],["2015-06-02",94.5776,95.0429,93.0357,93.255,977351.0],["2015-06-03",93.2151,93.4345,91.4937,92.3312,1387581.0],["2015-06-04",90.8092,92.1517,90.2309,90.4037,1294905.0],["2015-06-05",90.4037,90.756,89.6926,90.4768,576563.0],["2015-06-08",90.4436,91.0883,89.3004,90.6696,1490510.0],["2015-06-09",90.7959,91.3209,89.9983,90.3838,980588.0],["2015-06-10",90.437,91.1348,89.234,89.759,1482821.0],["2015-06-11",89.759,91.075,89.7524,91.0684,1268330.0],["2015-06-12",90.6031,90.9953,90.1046,90.5167,605296.0],["2015-06-15",89.7457,90.1179,88.6823,89.1409,1024835.0],["2015-06-16",88.9083,89.3935,88.3301,88.9881,1385693.0],["2015-06-17",89.6793,90.8424,89.646,90.3771,796719.0],["2015-06-18",90.8092,91.3409,90.4968,90.7892,983826.0],["2015-06-19",90.5566,91.4538,90.5566,90.9687,796180.0],["2015-06-22",91.1946,91.9324,90.7427,91.846,645497.0],["2015-06-23",91.9789,92.2913,91.3541,91.9988,701075.0],["2015-06-24",91.7263,92.2979,90.4104,90.4436,1119400.0],["2015-06-25",90.8424,90.8424,90.1047,90.2775,820057.0],["2015-06-26",90.2176,90.5034,89.9318,89.9584,728190.0],["2015-06-29",89.4267,89.6327,87.4926,87.5989,1131541.0],["2015-06-30",88.0576,88.8817,87.0141,87.4328,1627838.0],["2015-07-01",87.4179,91.9008,86.8799,90.6456,1310700.0],["2015-07-02",89.7311,91.9008,88.4938,89.5697,1467100.0],["2015-07-06",89.6593,91.6318,88.8793,90.269,3164800.0],["2015-07-07",89.7131,90.5559,87.6779,88.3862,972100.0],["2015-07-08",86.6289,88.4489,86.6289,87.0771,654500.0],["2015-07-09",87.3013,87.9558,86.5481,86.7095,766600.0],["2015-07-10",86.9696,88.5834,86.9696,88.5027,810800.0],["2015-07-13",88.2606,88.96,87.9289,88.7269,600900.0],["2015-07-14",87.4179,88.9869,87.4179,88.2338,505700.0],["2015-07-15",87.9558,87.9558,86.7006,87.5523,589200.0],["2015-07-16",87.651,88.2517,87.122,87.1489,494900.0],["2015-07-17",86.9516,87.3282,85.9385,86.073,803900.0],["2015-07-20",87.4089,87.4089,85.6695,86.073,694200.0],["2015-07-21",85.7592,86.5213,84.4322,84.8895,782900.0],["2015-07-22",84.0287,87.2923,84.0287,85.0957,463600.0],["2015-07-23",85.535,85.535,84.5577,84.8715,265000.0],["2015-07-24",85.0957,85.4095,84.1991,84.6205,349200.0],["2015-07-27",84.1901,84.6115,83.2397,83.3742,801200.0],["2015-07-28",84.208,84.8715,83.4459,84.7101,602900.0],["2015-07-29",84.2798,85.2033,84.0646,85.006,746200.0],["2015-07-30",84.495,86.7454,84.3157,85.4992,386100.0],["2015-07-31",86.0729,86.4406,85.3377,85.8129,650600.0],["2015-08-03",85.7681,86.1806,84.9074,85.3198,673100.0],["2015-08-04",85.5978,86.4944,85.2481,85.5709,857200.0],["2015-08-05",73.969,86.9696,73.8434,84.8267,1634500.0],["2015-08-06",85.1226,85.1226,82.3969,83.1321,897600.0],["2015-08-07",83.2846,84.3784,82.5225,83.0694,499800.0],["2015-08-10",83.6522,84.5308,83.159,84.0825,601800.0],["2015-08-11",83.0066,83.9211,82.4866,83.4011,813300.0],["2015-08-12",82.5045,83.6163,81.599,83.3563,708800.0],["2015-08-13",82.9349,84.6205,82.9349,84.0467,438400.0],["2015-08-14",83.7239,84.7101,83.5177,84.5039,367300.0],["2015-08-17",83.8746,84.3241,83.4072,84.0994,431600.0],["2015-08-18",83.7308,83.8027,82.8408,83.587,511900.0],["2015-08-19",82.8049,83.5061,82.1216,82.2026,561300.0],["2015-08-20",81.3845,82.1576,80.9619,81.2856,470500.0],["2015-08-21",80.7282,80.935,79.155,79.3618,1051200.0],["2015-08-24",72.0531,77.0334,67.8998,75.9996,1361100.0],["2015-08-25",77.0784,77.9054,75.1096,75.1636,637800.0],["2015-08-26",75.4153,77.7526,75.1995,77.3391,764800.0],["2015-08-27",77.8695,79.8382,77.6717,79.0651,474800.0],["2015-08-28",78.9842,79.8382,78.8853,79.5056,641500.0],["2015-08-31",79.3708,79.7214,78.5617,79.164,455100.0],["2015-09-01",77.9684,79.0202,76.0266,76.3053,492500.0],["2015-09-02",77.3031,77.366,76.6019,77.1773,399200.0],["2015-09-03",77.1593,78.1571,76.6918,76.8536,450600.0],["2015-09-04",76.1075,76.7637,75.613,75.8558,389400.0],["2015-09-08",76.7008,77.1773,75.9906,76.7008,366400.0],["2015-09-09",77.8335,77.8335,75.4782,75.5591,584300.0],["2015-09-10",74.9298,76.1974,74.768,74.8579,412400.0],["2015-09-11",75.2894,76.0355,74.8219,75.9097,408800.0],["2015-09-14",76.1524,76.6738,75.4332,75.8198,486900.0],["2015-09-15",76.1974,76.4491,75.8468,75.9816,409300.0],["2015-09-16",76.2963,77.1413,76.0086,76.6828,342100.0],["2015-09-17",76.8446,77.7796,75.4333,76.5929,555400.0],["2015-09-18",75.64,76.512,74.9748,75.1096,1118200.0],["2015-09-21",75.5141,76.0985,74.5702,74.795,395000.0],["2015-09-22",74.1477,74.4264,72.7183,72.9431,524300.0],["2015-09-23",72.97,74.4534,71.8373,72.3767,532200.0],["2015-09-24",72.0531,73.2038,71.5047,72.8532,583800.0],["2015-09-25",73.5903,73.7971,72.9341,73.3117,463100.0],["2015-09-28",73.2577,73.9769,70.381,70.4799,1164400.0],["2015-09-29",70.4799,73.0779,70.4259,72.9161,682800.0],["2015-09-30",73.7881,74.1836,72.2508,73.3566,623700.0],["2015-10-01",73.7791,74.8129,72.098,72.6015,481400.0],["2015-10-02",71.3789,73.3836,71.3789,73.2757,629700.0],["2015-10-05",74.0129,76.6828,74.0129,76.0805,3272100.0],["2015-10-06",76.3951,76.6109,75.1725,75.5411,510900.0],["2015-10-07",75.649,77.2761,74.9927,75.1546,512400.0],["2015-10-08",76.539,77.2582,75.9726,76.7637,632200.0],["2015-10-09",77.0604,77.348,76.467,76.8806,296900.0],["2015-10-12",76.9525,77.3121,75.7389,76.1075,304800.0],["2015-10-13",75.9546,76.8446,75.3344,75.3973,348200.0],["2015-10-14",75.3344,77.2402,74.8309,74.9838,318700.0],["2015-10-15",75.1366,76.7008,73.6173,74.9658,344200.0],["2015-10-16",75.0377,75.685,74.1207,75.5861,444500.0],["2015-10-19",75.4512,75.6939,74.6871,75.676,427100.0],["2015-10-20",75.3703,75.8108,75.0377,75.64,298000.0],["2015-10-21",75.8737,75.8737,75.0017,75.0377,259600.0],["2015-10-22",75.586,76.7727,75.3613,76.467,304000.0],["2015-10-23",76.6199,77.1952,75.9367,76.3682,313600.0],["2015-10-26",76.3951,76.6469,76.0266,76.1794,352000.0],["2015-10-27",76.0445,76.1524,75.3703,76.0805,320600.0],["2015-10-28",76.2333,76.9345,75.4692,76.8806,254500.0],["2015-10-29",76.8087,78.2111,76.512,77.8874,419000.0],["2015-10-30",77.8964,77.9773,76.1254,76.1524,378000.0],["2015-11-02",75.9007,76.9255,74.3365,76.8176,256800.0],["2015-11-03",76.6019,77.9144,76.0985,77.5189,408400.0],["2015-11-04",77.5548,78.1032,75.7479,76.4311,274100.0],["2015-11-05",76.557,76.6828,74.9388,75.4153,350600.0],["2015-11-06",75.1545,75.5051,73.2397,73.9949,407700.0],["2015-11-09",73.5903,73.7881,73.1318,73.3566,547600.0],["2015-11-10",73.0689,74.2646,73.0599,74.1836,472800.0],["2015-11-11",74.1837,75.2265,73.9769,74.1657,496700.0],["2015-11-12",73.5544,73.9859,70.354,70.5428,1527100.0],["2015-11-13",65.1939,68.6909,65.1219,65.6883,2530300.0],["2015-11-16",65.6613,67.756,65.5535,67.4143,1719700.0],["2015-11-17",67.711,68.4212,66.5783,68.1425,1162300.0],["2015-11-18",67.7649,70.8484,67.7649,70.363,1546800.0],["2015-11-19",71.262,71.8373,70.6327,71.7205,1172500.0],["2015-11-20",72.3048,73.6353,71.9812,73.015,777200.0],["2015-11-23",72.6914,73.8331,72.2329,73.4555,564600.0],["2015-11-24",73.2038,74.0938,72.6824,73.4465,497200.0],["2015-11-25",73.3746,74.5073,73.3746,74.1387,445500.0],["2015-11-27",75.0647,75.3344,73.5724,74.0578,169900.0],["2015-11-30",73.86,74.5882,72.1969,72.3677,650100.0],["2015-12-01",72.6824,72.9251,71.6396,71.8014,536600.0],["2015-12-02",71.9722,72.3138,70.2371,70.5698,448800.0],["2015-12-03",70.8664,71.4688,69.9135,70.5788,444600.0],["2015-12-04",70.5698,71.9002,70.4619,71.0732,330000.0],["2015-12-07",71.208,71.5137,70.4978,71.28,199300.0],["2015-12-08",70.2641,71.1811,69.9854,70.4799,754000.0],["2015-12-09",69.8056,71.0732,69.1674,69.518,416800.0],["2015-12-10",69.7248,71.1901,69.509,70.5338,594600.0],["2015-12-11",69.7247,70.1383,69.0954,69.3741,378400.0],["2015-12-14",69.3741,69.8506,67.5851,68.2684,552900.0],["2015-12-15",68.9426,69.3292,68.2055,68.4751,574000.0],["2015-12-16",69.1044,70.2551,68.5021,70.0933,486800.0],["2015-12-17",70.1382,70.5428,68.1515,68.1875,495400.0],["2015-12-18",67.738,68.7179,67.1896,67.9178,828900.0],["2015-12-21",68.2774,69.3651,67.9088,69.3202,367900.0],["2015-12-22",69.0235,70.7406,68.7988,70.4709,328900.0],["2015-12-23",70.8934,71.3339,69.8955,70.7046,387800.0],["2015-12-24",70.8215,71.0103,70.2282,70.5608,124100.0],["2015-12-28",70.2282,70.5788,69.3651,70.0034,327300.0],["2015-12-29",70.2911,71.1811,70.2641,71.1091,468000.0],["2015-12-30",70.9743,71.5047,70.7046,71.0462,249100.0],["2015-12-31",70.8305,71.244,70.4529,70.4529,469600.0],["2016-01-04",69.3741,70.9294,69.1494,70.9294,590600.0],["2016-01-05",70.9294,71.3429,69.1674,70.5428,585800.0],["2016-01-06",69.8056,70.7855,69.6708,70.372,844900.0],["2016-01-07",68.7179,69.6978,67.6211,68.2414,768100.0],["2016-01-08",68.601,69.0415,66.9109,66.9649,669200.0],["2016-01-11",67.1267,67.4323,64.6635,65.949,1015700.0],["2016-01-12",66.3805,66.839,65.2118,66.4974,699700.0],["2016-01-13",66.6322,67.4233,65.7153,66.2007,804800.0],["2016-01-14",66.3176,67.2975,65.8142,67.0278,747100.0],["2016-01-15",65.6613,65.6973,63.8994,65.104,832100.0],["2016-01-19",65.8232,65.8232,64.6365,64.9691,649000.0],["2016-01-20",64.241,64.3039,61.0766,62.7846,1372100.0],["2016-01-21",63.0723,63.9623,62.5689,63.4229,851500.0],["2016-01-22",64.5286,65.068,63.7375,64.4477,435600.0],["2016-01-25",64.1421,65.1399,63.2791,64.6185,711200.0],["2016-01-26",64.7264,65.5535,63.8544,64.8613,355200.0],["2016-01-27",64.5646,64.7264,63.2611,63.9443,901500.0],["2016-01-28",64.4927,64.8792,63.6926,64.7444,1053700.0],["2016-01-29",64.9422,66.5513,64.5376,66.5333,1161800.0],["2016-02-01",66.2457,66.4345,64.8163,66.0659,1025200.0],["2016-02-02",65.6164,65.6614,64.0612,64.1331,949500.0],["2016-02-03",67.4233,73.3027,66.6233,73.1948,2804000.0],["2016-02-04",73.1139,73.2667,67.9627,68.4931,1618600.0],["2016-02-05",68.547,69.6348,66.9828,67.1087,861400.0],["2016-02-08",66.4884,66.6772,63.7735,66.4524,963000.0],["2016-02-09",65.6254,66.7311,65.1309,66.4345,475900.0],["2016-02-10",66.9109,67.4593,66.1468,66.848,491900.0],["2016-02-11",65.7782,65.7782,64.3758,64.9511,407500.0],["2016-02-12",65.2298,67.9627,64.0432,67.747,497100.0],["2016-02-16",68.5291,69.0774,67.2975,68.6459,440500.0],["2016-02-17",69.0954,70.2731,67.8728,69.437,538800.0],["2016-02-18",69.3382,69.3651,67.3964,68.1155,579300.0],["2016-02-19",67.8998,67.8998,66.3176,67.5312,824900.0],["2016-02-22",68.3942,69.7697,68.3942,69.1134,382800.0],["2016-02-23",68.7358,69.1584,68.1515,68.7089,297400.0],["2016-02-24",67.8998,68.9876,67.0638,68.8617,447900.0],["2016-02-25",68.8527,69.6079,68.4392,69.5809,254700.0],["2016-02-26",69.8056,70.4349,68.9965,69.1853,447500.0],["2016-02-29",69.1673,69.491,68.601,68.7268,560200.0],["2016-03-01",69.3022,70.2372,68.8437,69.6438,475200.0],["2016-03-02",69.2932,70.6147,68.6639,70.2192,386400.0],["2016-03-03",70.2012,71.3519,69.8416,71.226,285100.0],["2016-03-04",71.226,73.0419,71.226,72.5295,372100.0],["2016-03-07",72.152,73.1228,71.9452,72.5655,325800.0],["2016-03-08",71.9812,72.2329,71.0822,71.1451,252700.0],["2016-03-09",71.5407,71.8733,70.336,70.6956,258000.0],["2016-03-10",71.0013,71.6216,70.2371,71.5676,253100.0],["2016-03-11",72.3228,72.8442,71.7295,72.0891,285500.0],["2016-03-14",71.8283,71.9272,71.4777,71.5137,330000.0],["2016-03-15",71.0193,71.6396,70.7945,71.3429,245400.0],["2016-03-16",71.5586,72.7093,71.0822,72.6464,193100.0],["2016-03-17",72.5116,73.6892,71.7115,73.0869,367700.0],["2016-03-18",72.8981,74.1297,72.8981,73.6982,710200.0],["2016-03-21",73.3926,74.8309,73.2667,73.869,262800.0],["2016-03-22",73.4375,74.1836,73.3566,73.923,366300.0],["2016-03-23",73.1768,73.896,72.3677,72.7992,430600.0],["2016-03-24",72.2688,72.4486,70.7496,71.5856,277900.0],["2016-03-28",71.8373,72.3857,71.1811,72.0351,142500.0],["2016-03-29",72.0171,73.5634,71.5227,72.7902,558200.0],["2016-03-30",73.3926,73.3926,72.6015,72.7093,296200.0],["2016-03-31",72.6284,72.7183,72.107,72.3947,261600.0],["2016-04-01",71.9003,73.3836,71.6396,73.3386,306200.0],["2016-04-04",73.4824,73.5903,72.5026,72.6284,223200.0],["2016-04-05",72.4127,73.3296,72.125,72.6734,241000.0],["2016-04-06",72.8711,74.1207,72.7992,74.0308,400400.0],["2016-04-07",73.4106,73.6173,72.125,72.8442,202500.0],["2016-04-08",73.2847,73.869,72.7543,73.2667,159400.0],["2016-04-11",73.4105,73.9139,72.1699,72.1699,161300.0],["2016-04-12",72.3587,73.2487,72.0261,73.0509,265100.0],["2016-04-13",73.3746,74.3544,72.9341,74.2645,253900.0],["2016-04-14",74.2556,75.0826,73.3746,74.6152,380000.0],["2016-04-15",74.3904,75.1995,74.1657,74.9838,272800.0],["2016-04-18",74.6961,75.0826,74.0308,74.6152,239800.0],["2016-04-19",75.0467,76.8087,74.6242,76.4491,378100.0],["2016-04-20",76.1974,76.2693,74.0758,74.1657,431000.0],["2016-04-21",74.3275,74.5522,72.8082,73.3836,366800.0],["2016-04-22",72.8891,73.3746,72.17,73.3656,386700.0],["2016-04-25",73.006,74.1207,72.7723,73.7971,419800.0],["2016-04-26",73.896,74.0578,73.4825,73.878,291000.0],["2016-04-27",73.9949,74.1387,72.9071,73.3836,373100.0],["2016-04-28",73.1768,74.1657,72.4306,72.6914,614200.0],["2016-04-29",72.6824,75.7209,72.0531,73.7791,906600.0],["2016-05-02",74.2915,75.7029,73.7252,74.0039,550700.0],["2016-05-03",72.7722,73.1049,70.7495,71.2889,748700.0],["2016-05-04",70.5068,72.0261,69.6438,71.28,779700.0],["2016-05-05",71.3878,71.8823,70.2282,70.4799,634200.0],["2016-05-06",70.318,70.5428,69.518,69.7966,476400.0],["2016-05-09",70.2102,71.0193,69.6438,70.4799,508800.0],["2016-05-10",70.7316,71.4328,70.309,71.199,402500.0],["2016-05-11",71.0552,71.2979,69.527,70.2551,480400.0],["2016-05-12",70.5608,70.9204,69.8416,70.2102,212700.0],["2016-05-13",70.0304,70.2461,69.0595,69.3022,241600.0],["2016-05-16",69.3741,69.8955,69.0145,69.6258,374000.0],["2016-05-17",69.7247,69.8686,68.5201,69.0775,392700.0],["2016-05-18",68.9965,69.2662,68.3852,68.8707,472700.0],["2016-05-19",68.4482,69.7247,68.4482,69.3561,687000.0],["2016-05-20",69.8416,70.6147,69.1314,70.1383,617100.0],["2016-05-23",69.9405,70.7406,69.6348,70.4799,481800.0],["2016-05-24",70.9473,71.6755,70.5967,71.217,467600.0],["2016-05-25",71.6935,72.7812,71.4238,71.4418,424300.0],["2016-05-26",71.5227,71.8193,70.7765,71.253,261200.0],["2016-05-27",71.4418,71.9812,71.0552,71.9003,393700.0],["2016-05-31",72.4306,72.7723,71.1002,71.4058,455900.0],["2016-06-01",71.1361,73.024,70.9473,72.7812,612400.0],["2016-06-02",72.5385,73.2937,72.134,73.2937,555100.0],["2016-06-03",73.4015,73.7252,72.6824,73.5813,450800.0],["2016-06-06",73.7162,73.8151,73.2937,73.5005,228200.0],["2016-06-07",73.5723,74.1926,72.9521,74.1567,382600.0],["2016-06-08",74.1836,74.9028,73.914,74.2556,392400.0],["2016-06-09",73.9139,74.741,73.7611,74.5702,407300.0],["2016-06-10",73.6623,74.1477,73.1768,74.0488,552800.0],["2016-06-13",73.7611,74.0129,72.8801,72.8981,381500.0],["2016-06-14",72.4756,73.3566,72.2329,72.4936,453000.0],["2016-06-15",72.7453,73.0419,72.0441,72.4396,327900.0],["2016-06-16",72.0621,73.0509,72.0171,72.7543,253100.0],["2016-06-17",72.5475,73.5544,72.3048,72.8981,428700.0],["2016-06-20",73.869,74.4803,73.7881,74.1567,645300.0],["2016-06-21",74.3275,75.4782,73.8331,75.0377,593700.0],["2016-06-22",75.3344,75.4602,74.9388,75.1905,552600.0],["2016-06-23",75.5142,76.3862,75.2355,75.9007,356300.0],["2016-06-24",73.7612,74.4354,71.7385,71.9182,835200.0],["2016-06-27",71.3878,71.9182,70.0573,70.4079,506300.0],["2016-06-28",71.3159,73.006,70.6776,72.6824,849200.0],["2016-06-29",73.1498,74.0848,73.006,73.2217,337400.0],["2016-06-30",73.3116,75.9097,73.1139,75.8827,608100.0],["2016-07-01",76.0985,78.1302,75.9277,77.9773,853100.0],["2016-07-05",77.6177,77.7886,75.2714,75.676,588800.0],["2016-07-06",75.1905,76.0985,73.7881,75.7748,533300.0],["2016-07-07",75.5591,77.3031,75.5591,76.2064,434300.0],["2016-07-08",76.8177,78.6606,76.8177,78.6426,415700.0],["2016-07-11",78.6606,78.7145,77.4559,78.247,442100.0],["2016-07-12",79.0201,79.11,78.0313,78.6066,514900.0],["2016-07-13",78.5977,79.0471,77.8515,77.9594,319900.0],["2016-07-14",78.4718,78.9033,77.8425,78.6246,358200.0],["2016-07-15",78.6696,78.6696,77.5189,77.5638,345300.0],["2016-07-18",77.6627,78.0762,77.3481,77.8515,566800.0],["2016-07-19",77.2851,77.3211,76.3052,76.8446,487900.0],["2016-07-20",76.5659,76.5659,74.0488,75.4063,1470500.0],["2016-07-21",75.4692,75.7658,74.4623,74.5073,389300.0],["2016-07-22",74.5432,75.1006,74.4893,74.741,384500.0],["2016-07-25",74.4624,75.0467,73.9859,74.732,315800.0],["2016-07-26",74.9298,75.5591,74.8219,74.9118,376300.0],["2016-07-27",75.0197,75.4602,74.0938,75.0017,498900.0],["2016-07-28",74.9838,75.5142,74.6152,75.1815,245800.0],["2016-07-29",75.5142,76.2513,74.9118,76.0625,410800.0],["2016-08-01",75.9457,76.0625,74.8938,75.7029,493400.0],["2016-08-02",73.3117,73.9859,70.9563,71.4867,1702400.0],["2016-08-03",70.9563,71.6485,70.1023,71.5856,935200.0],["2016-08-04",71.8643,72.8442,71.8643,72.6914,416700.0],["2016-08-05",72.961,73.6263,72.7273,73.4914,500300.0],["2016-08-08",73.5094,74.2106,73.1768,74.1207,505900.0],["2016-08-09",74.3634,74.5522,72.7633,72.7633,336400.0],["2016-08-10",72.8891,73.1408,72.2958,72.4846,203600.0],["2016-08-11",72.8532,72.97,72.152,72.2059,322800.0],["2016-08-12",71.9542,72.3947,71.8823,71.9542,359200.0],["2016-08-15",72.0171,72.7812,71.8014,72.4396,304900.0],["2016-08-16",72.2149,72.4217,71.3069,71.4597,366600.0],["2016-08-17",71.3339,71.4418,70.4709,70.7765,490200.0],["2016-08-18",70.9024,71.208,70.6057,70.9833,524600.0],["2016-08-19",70.5338,70.5967,70.0394,70.4889,318500.0],["2016-08-22",70.2821,70.2821,69.2123,70.1652,350800.0],["2016-08-23",70.5877,70.5877,69.1404,69.3741,656100.0],["2016-08-24",69.509,69.5629,68.3043,68.5381,344800.0],["2016-08-25",68.4032,71.262,68.4032,70.327,1104700.0],["2016-08-26",70.0573,71.5676,69.473,70.1293,547100.0],["2016-08-29",70.2731,71.8823,70.2371,71.5766,692500.0],["2016-08-30",71.5766,72.0081,70.9653,71.4418,582100.0],["2016-08-31",71.3159,72.0351,71.0642,71.9272,564600.0],["2016-09-01",71.6935,71.9182,70.9743,71.244,475700.0],["2016-09-02",71.6845,72.2598,71.4508,72.098,530700.0],["2016-09-06",72.3228,72.3228,70.9923,71.5407,566000.0],["2016-09-07",71.5766,71.8913,71.1091,71.2889,712700.0],["2016-09-08",70.9653,71.1182,70.5158,70.5248,459700.0],["2016-09-09",69.7787,69.7787,68.7538,69.2303,732800.0],["2016-09-12",68.8078,68.9157,67.6211,68.583,970900.0],["2016-09-13",67.702,68.628,67.5132,68.3763,714100.0],["2016-09-14",68.5021,69.1224,68.3673,68.583,623000.0],["2016-09-15",68.7358,69.2033,68.2144,68.3942,373000.0],["2016-09-16",68.2234,68.2864,67.3874,67.9987,647300.0],["2016-09-19",68.4661,68.7898,68.1245,68.4032,469300.0],["2016-09-20",68.6999,69.0235,67.6931,67.6931,290700.0],["2016-09-21",67.8279,68.6369,67.5672,68.1605,306500.0],["2016-09-22",68.9067,69.6348,68.4482,69.518,368300.0],["2016-09-23",69.1224,70.4978,69.1224,69.518,450400.0],["2016-09-26",69.1224,69.6079,68.8617,69.4191,365800.0],["2016-09-27",69.6888,69.8146,69.1404,69.3022,293300.0],["2016-09-28",69.3921,69.6438,68.3493,69.0954,517400.0],["2016-09-29",69.3381,70.8035,68.9696,70.1652,1031900.0],["2016-09-30",70.4709,71.8913,70.4709,71.4867,736200.0],["2016-10-03",71.28,71.7294,71.0912,71.244,656700.0],["2016-10-04",71.4418,71.5676,70.8484,71.1002,496600.0],["2016-10-05",71.5047,71.9182,71.3159,71.7115,496200.0],["2016-10-06",71.9093,72.125,71.4598,71.9272,333500.0],["2016-10-07",71.8373,72.3767,71.4508,71.9902,778400.0],["2016-10-10",71.9901,72.9431,71.3878,71.4957,378300.0],["2016-10-11",70.9923,71.208,69.6168,69.8506,958000.0],["2016-10-12",70.0753,70.381,69.6708,69.8866,480800.0],["2016-10-13",69.2483,69.4191,68.3762,69.0954,300200.0],["2016-10-14",69.6079,69.6079,69.0235,69.1674,403600.0],["2016-10-17",69.2752,69.2752,68.7898,68.9516,333300.0],["2016-10-18",69.509,69.509,68.8797,69.2123,341300.0],["2016-10-19",69.1314,69.1314,68.4212,68.8797,324000.0],["2016-10-20",68.8168,69.1674,68.0976,68.1155,373400.0],["2016-10-21",67.6481,68.5201,67.1986,68.4302,429200.0],["2016-10-24",69.1044,69.3202,68.1875,68.7808,474500.0],["2016-10-25",69.0505,69.4191,68.6999,68.9876,227400.0],["2016-10-26",68.8167,69.0685,68.3313,68.61,194500.0],["2016-10-27",68.9786,68.9786,67.7739,68.0886,283900.0],["2016-10-28",67.8818,68.8257,67.702,68.3223,206600.0],["2016-10-31",68.2504,68.2954,67.6571,67.7829,334100.0],["2016-11-01",67.7739,67.9268,66.839,67.1986,749800.0],["2016-11-02",67.1177,67.9447,67.0637,67.3065,442000.0],["2016-11-03",67.2705,67.5942,67.0817,67.1537,496800.0],["2016-11-04",67.0638,67.5942,66.3985,66.4075,903100.0],["2016-11-07",67.1267,67.6751,66.875,67.4863,656900.0],["2016-11-08",67.4953,68.4662,67.0278,67.6931,549600.0],["2016-11-09",66.6322,68.2953,66.3086,67.5492,935000.0],["2016-11-10",75.9187,75.9187,71.1721,71.4957,1849900.0],["2016-11-11",71.7924,73.7342,71.3339,73.0959,1791500.0],["2016-11-14",73.3926,74.3365,72.9071,73.4914,910600.0],["2016-11-15",73.5364,73.6802,73.015,73.4015,536900.0],["2016-11-16",73.0689,73.5364,72.8712,73.2577,533400.0],["2016-11-17",73.2847,73.6712,72.2149,72.4576,494500.0],["2016-11-18",72.3138,73.1139,71.7654,72.6464,401200.0],["2016-11-21",72.7183,73.3746,72.4486,72.979,382900.0],["2016-11-22",72.943,73.5004,72.7812,72.952,355600.0],["2016-11-23",73.0419,73.3476,72.4846,72.7543,222300.0],["2016-11-25",72.7453,73.3476,72.7453,73.006,173200.0],["2016-11-28",72.9161,73.1229,72.0441,72.5925,310300.0],["2016-11-29",72.6015,73.1408,72.1789,72.1789,384400.0],["2016-11-30",72.5205,72.979,71.1181,71.1451,411300.0],["2016-12-01",71.6216,71.6216,69.4011,69.6438,742600.0],["2016-12-02",69.6169,70.39,69.5,70.0933,400600.0],["2016-12-05",70.2102,70.8305,70.2102,70.5158,375700.0],["2016-12-06",70.4709,71.0642,70.1922,70.8035,376100.0],["2016-12-07",70.5248,70.5248,68.9336,68.9516,690400.0],["2016-12-08",68.9066,69.1673,67.7829,68.1245,924200.0],["2016-12-09",68.4122,68.8977,68.1245,68.6819,519600.0],["2016-12-12",68.6639,69.8416,68.5471,69.2842,468600.0],["2016-12-13",69.2483,69.7607,68.9067,69.5539,301700.0],["2016-12-14",69.3382,69.6618,68.3403,68.3942,514700.0],["2016-12-15",68.3403,68.565,67.0278,67.9987,485500.0],["2016-12-16",67.8548,68.4931,67.0368,67.4143,1092900.0],["2016-12-19",67.5492,67.9807,67.1626,67.8099,369900.0],["2016-12-20",68.0346,68.1245,67.3245,67.4054,317300.0],["2016-12-21",66.9918,67.5042,66.848,67.1896,393800.0],["2016-12-22",67.1806,67.3155,66.2367,66.4884,410700.0],["2016-12-23",66.4884,66.9109,66.2727,66.4884,246400.0],["2016-12-27",66.5064,67.1087,66.3985,66.7671,249700.0],["2016-12-28",66.5873,66.6502,65.8052,65.8771,364700.0],["2016-12-29",65.6793,66.4704,65.6434,66.1917,385000.0],["2016-12-30",66.4075,66.4075,65.4366,65.6164,413800.0],["2017-01-03",65.8142,67.9268,65.7243,67.4233,615900.0],["2017-01-04",67.8009,69.6528,67.8009,69.1764,487100.0],["2017-01-05",69.2573,69.5449,68.0796,68.2953,914400.0],["2017-01-06",68.4392,69.3741,68.3133,69.1764,306100.0],["2017-01-09",68.7988,68.8168,67.9897,68.1785,338400.0],["2017-01-10",68.1695,68.1695,67.3424,67.72,357200.0],["2017-01-11",67.5312,67.9627,67.4683,67.8189,712600.0],["2017-01-12",67.8818,68.2144,67.2615,67.9627,335400.0],["2017-01-13",67.9357,68.5471,67.738,67.9178,223200.0],["2017-01-17",67.9537,69.2572,67.5672,68.9786,262600.0],["2017-01-18",69.1673,69.6618,69.0505,69.0954,488600.0],["2017-01-19",69.0055,69.2483,68.2054,68.4212,322000.0],["2017-01-20",68.619,69.5899,68.4932,69.0235,177000.0],["2017-01-23",69.1404,69.1674,68.5021,68.8887,181400.0],["2017-01-24",68.9606,70.7316,68.9606,70.6776,397500.0],["2017-01-25",70.4349,71.5766,70.345,71.5586,486000.0],["2017-01-26",71.3159,71.7384,71.0372,71.6485,515900.0],["2017-01-27",71.3699,71.8104,70.3001,70.6237,407900.0],["2017-01-30",70.0843,70.2102,69.7337,70.1473,362100.0],["2017-01-31",69.9315,70.9473,69.6618,70.8754,408800.0],["2017-02-01",70.6417,71.244,69.2213,69.8416,589700.0],["2017-02-02",69.1404,70.1472,66.875,68.4212,1055200.0],["2017-02-03",68.3583,69.7337,68.0077,68.8437,631600.0],["2017-02-06",68.9696,69.0235,68.0257,68.3403,784300.0],["2017-02-07",68.4751,68.7089,68.1155,68.6729,515700.0],["2017-02-08",68.5111,69.2213,68.2055,68.7628,538700.0],["2017-02-09",68.8797,69.2303,68.3493,68.6549,561000.0],["2017-02-10",68.5471,70.1113,68.4572,69.8955,406600.0],["2017-02-13",69.8236,70.0753,69.446,69.7157,198800.0],["2017-02-14",69.5539,70.2461,69.2842,69.9315,207800.0],["2017-02-15",69.9315,70.4259,69.9225,70.2102,201700.0],["2017-02-16",70.2102,70.4799,69.7427,69.9405,205500.0],["2017-02-17",69.8776,71.9722,69.6978,71.9362,474700.0],["2017-02-21",71.8912,72.6823,71.6036,72.4306,612100.0],["2017-02-22",72.6914,73.7701,72.5745,73.4555,633500.0],["2017-02-23",73.4825,73.7162,68.3313,68.565,3086300.0],["2017-02-24",67.5762,68.2594,65.6703,67.1446,1617900.0],["2017-02-27",67.1626,67.7829,66.4075,67.1357,547800.0],["2017-02-28",67.0907,67.0997,66.2816,66.3805,560100.0],["2017-03-01",66.9199,68.2864,66.5334,68.0077,581400.0],["2017-03-02",67.9807,68.4032,67.6571,68.0886,346300.0],["2017-03-03",67.7829,68.4302,67.6481,68.1785,416500.0],["2017-03-06",68.1875,69.0685,67.8818,68.8977,511400.0],["2017-03-07",69.2033,69.4371,67.729,67.8818,269500.0],["2017-03-08",67.8998,68.0347,67.2166,67.2436,329900.0],["2017-03-09",67.5042,67.6571,67.1087,67.3514,197700.0],["2017-03-10",67.3514,68.1515,67.1986,67.2705,325300.0],["2017-03-13",67.2435,67.3514,66.6862,66.8929,398600.0],["2017-03-14",66.821,66.9918,66.1198,66.2457,652400.0],["2017-03-15",66.6862,66.9918,65.7692,66.7851,668800.0],["2017-03-16",66.857,68.2144,66.5783,67.9088,496000.0],["2017-03-17",68.1066,68.1066,67.1716,67.2795,756400.0],["2017-03-20",67.5492,67.5492,66.7401,67.0278,240900.0],["2017-03-21",67.2705,67.4233,66.0929,66.2097,292700.0],["2017-03-22",66.3895,66.5334,65.4006,66.4345,204200.0],["2017-03-23",66.4165,67.0907,66.1468,66.2727,381000.0],["2017-03-24",66.4075,67.0727,65.7692,66.003,220400.0],["2017-03-27",65.5894,66.2007,65.5265,66.0209,223500.0],["2017-03-28",65.8501,66.866,65.6254,66.6502,350900.0],["2017-03-29",66.7221,67.1716,66.4884,67.0458,178600.0],["2017-03-30",67.0008,67.3694,65.9041,66.0659,444700.0],["2017-03-31",65.9221,66.3356,65.7333,65.7513,488100.0],["2017-04-03",65.8771,66.1917,65.1939,65.3557,483400.0],["2017-04-04",65.5175,65.922,63.8544,64.1241,872700.0],["2017-04-05",63.8904,64.196,62.5958,62.6767,684000.0],["2017-04-06",62.8655,63.5308,62.6498,63.1262,685300.0],["2017-04-07",63.2521,64.8253,62.6588,64.4657,571700.0],["2017-04-10",64.196,65.1579,63.8724,64.7893,549100.0],["2017-04-11",64.6635,64.7264,63.378,63.6926,490800.0],["2017-04-12",63.5847,63.5847,62.6767,63.288,585000.0],["2017-04-13",63.1622,63.4858,62.8116,63.297,595100.0],["2017-04-17",63.4678,64.0342,63.0993,63.9353,382100.0],["2017-04-18",63.5757,64.1241,62.9734,63.8814,513900.0],["2017-04-19",64.0252,64.2859,63.6476,63.7825,300400.0],["2017-04-20",64.0162,64.3219,63.0543,64.0791,345200.0],["2017-04-21",64.0971,64.187,63.2791,63.9892,602100.0],["2017-04-24",64.3938,65.3647,64.169,65.041,621600.0],["2017-04-25",65.1759,65.958,65.0231,65.6344,422300.0],["2017-04-26",65.6254,66.1558,65.086,65.5535,449100.0],["2017-04-27",65.6793,65.7333,64.3489,64.3938,349500.0],["2017-04-28",64.178,64.3668,63.1352,64.2679,554900.0],["2017-05-01",65.05,65.5984,64.7264,64.8792,445500.0],["2017-05-02",65.8771,68.592,65.4995,67.1357,1830800.0],["2017-05-03",67.3604,68.6369,67.3604,68.4032,773200.0],["2017-05-04",68.6729,69.0505,67.2525,67.3694,620100.0],["2017-05-05",67.5402,67.9088,66.7851,67.2256,367100.0],["2017-05-08",67.0458,67.8369,66.4524,66.857,288200.0],["2017-05-09",66.9649,66.9918,66.0749,66.4255,387000.0],["2017-05-10",66.2906,67.0368,66.2457,66.4255,333400.0],["2017-05-11",66.4075,66.4075,65.3108,65.6793,439400.0],["2017-05-12",65.5175,65.5175,64.6814,65.1759,307400.0],["2017-05-15",65.3377,65.6164,64.9691,65.2119,245600.0],["2017-05-16",65.5265,65.5265,64.5017,64.5376,753700.0],["2017-05-17",64.5376,64.5556,63.0453,64.205,848900.0],["2017-05-18",63.9982,64.0162,62.6498,63.4858,715200.0],["2017-05-19",63.4319,64.196,62.9644,63.5757,808900.0],["2017-05-22",63.7645,65.7602,63.7375,65.2748,765000.0],["2017-05-23",65.5085,66.3626,64.7714,64.8073,1535000.0],["2017-05-24",64.8073,65.2568,64.6365,65.1309,321600.0],["2017-05-25",65.2838,66.5244,65.1489,66.2277,401400.0],["2017-05-26",66.1198,66.4974,65.7153,65.949,414400.0],["2017-05-30",65.6883,66.3716,65.3827,65.5175,581100.0],["2017-05-31",65.3467,66.0569,64.4927,65.7513,2701000.0],["2017-06-01",66.1288,67.2615,65.7333,67.1446,604400.0],["2017-06-02",67.1447,67.3784,66.7941,67.2076,605400.0],["2017-06-05",66.9019,67.4863,66.7581,67.4413,439300.0],["2017-06-06",67.1267,67.5222,66.7851,67.2795,452200.0],["2017-06-07",67.3065,67.702,66.7132,67.6391,540000.0],["2017-06-08",67.6391,68.1695,67.3424,67.9088,489400.0],["2017-06-09",67.9088,67.9897,67.1537,67.4324,405000.0],["2017-06-12",67.2705,68.2145,66.866,67.738,342600.0],["2017-06-13",67.8638,68.1965,67.4593,68.1515,374700.0],["2017-06-14",68.3223,69.1044,67.7739,68.9696,471000.0],["2017-06-15",68.5021,69.0055,68.1695,68.7718,329600.0],["2017-06-16",68.3133,68.619,67.7649,67.9268,1283600.0],["2017-06-19",68.1245,69.2663,67.765,69.1674,443500.0],["2017-06-20",68.8707,69.1134,68.0526,68.0706,347100.0],["2017-06-21",68.1245,68.1245,66.884,67.4683,510500.0],["2017-06-22",68.9426,70.0124,68.2414,69.473,713000.0],["2017-06-23",69.7067,70.0124,69.3561,69.446,716600.0],["2017-06-26",69.7697,69.8416,69.2393,69.2573,360200.0],["2017-06-27",69.1404,69.9045,68.61,68.6459,409700.0],["2017-06-28",69.3651,70.1562,68.8617,69.5,705600.0],["2017-06-29",69.4191,69.7787,67.2435,68.0796,523600.0],["2017-06-30",68.5561,68.9426,67.8459,68.3403,482800.0],["2017-07-03",68.4661,68.7898,68.4392,68.4661,186900.0],["2017-07-05",68.4302,68.8977,67.4144,67.72,358400.0],["2017-07-06",67.6481,67.8369,66.812,67.0368,689000.0],["2017-07-07",67.0368,67.0997,66.6143,66.8929,372100.0],["2017-07-10",67.1537,67.2166,65.6254,65.6614,437000.0],["2017-07-11",65.6523,65.7063,64.6275,65.3557,461500.0],["2017-07-12",65.7422,66.1468,64.7803,64.9781,346900.0],["2017-07-13",64.9871,65.6523,64.7534,65.2029,411200.0],["2017-07-14",65.2298,65.3647,64.6905,65.068,424200.0],["2017-07-17",65.077,65.3827,64.6365,64.7624,269500.0],["2017-07-18",64.7354,64.9961,64.0881,64.3488,322700.0],["2017-07-19",64.4118,64.7264,63.7555,64.6005,573000.0],["2017-07-20",64.8163,65.3557,64.3398,65.095,477300.0],["2017-07-21",64.8613,66.0209,64.5646,66.003,545900.0],["2017-07-24",65.8951,66.1108,65.077,65.7243,549400.0],["2017-07-25",66.0389,66.7401,65.8861,65.9221,727700.0],["2017-07-26",65.913,65.913,64.9781,64.9961,452900.0],["2017-07-27",65.113,65.4186,64.4657,65.4186,540900.0],["2017-07-28",65.2388,65.8322,64.3758,64.6185,383800.0],["2017-07-31",64.8163,65.3827,64.4477,64.9062,308000.0],["2017-08-01",64.9511,66.1378,64.4208,65.095,355100.0],["2017-08-02",65.095,65.5265,64.8343,65.5175,475600.0],["2017-08-03",65.5175,65.7962,64.5736,64.9332,526400.0],["2017-08-04",65.1489,65.1579,64.0162,64.0522,312100.0],["2017-08-07",63.7016,64.9422,62.6768,64.6455,965500.0],["2017-08-08",66.3446,67.5042,63.9892,65.8861,924400.0],["2017-08-09",65.994,66.6772,65.1759,66.2636,648400.0],["2017-08-10",65.94,67.2076,65.94,66.1558,630900.0],["2017-08-11",66.1468,67.6211,66.1468,66.7581,585200.0],["2017-08-14",66.9739,67.5133,66.6592,67.4324,359400.0],["2017-08-15",67.4144,67.4593,66.812,67.2346,316100.0],["2017-08-16",67.3155,67.5222,66.7941,67.3784,473500.0],["2017-08-17",67.3335,68.0526,66.9559,67.0278,365400.0],["2017-08-18",67.2256,67.7829,66.9199,67.4143,376600.0],["2017-08-21",67.4143,67.5042,66.875,67.4233,335200.0],["2017-08-22",67.4143,67.9447,67.2975,67.6211,486000.0],["2017-08-23",67.1986,67.5042,66.7491,67.3334,544600.0],["2017-08-24",67.5133,67.6301,66.866,67.2436,213000.0],["2017-08-25",67.3874,67.6121,67.0548,67.3334,357700.0],["2017-08-28",67.3604,67.5312,66.7761,67.3155,346900.0],["2017-08-29",67.1087,67.9088,67.1087,67.5222,286600.0],["2017-08-30",67.3335,67.5402,67.0008,67.4503,257300.0],["2017-08-31",67.4773,68.5201,67.4773,68.2684,320600.0],["2017-09-01",68.4751,69.0055,68.3493,68.619,179100.0],["2017-09-05",68.4572,68.8437,67.4323,67.7919,228500.0],["2017-09-06",67.9537,68.3043,67.0997,67.8908,448200.0],["2017-09-07",67.9358,68.0616,65.9221,66.0479,473800.0],["2017-09-08",65.985,66.3895,65.095,65.9311,489700.0],["2017-09-11",66.0839,66.9649,66.0839,66.6772,390600.0],["2017-09-12",66.7221,67.5672,66.4974,67.2795,248200.0],["2017-09-13",67.1986,67.1986,66.5064,66.5963,301300.0],["2017-09-14",66.4614,66.7671,66.0029,66.5333,276700.0],["2017-09-15",66.3356,66.6592,66.1468,66.5154,500400.0],["2017-09-18",66.6232,66.7311,66.3805,66.4974,258000.0],["2017-09-19",66.4974,66.857,66.4974,66.5963,300000.0],["2017-09-20",66.5154,66.8929,66.4524,66.5603,175100.0],["2017-09-21",66.6412,66.6412,65.3018,65.7782,369500.0],["2017-09-22",65.8951,66.4165,65.8951,66.1828,354800.0],["2017-09-25",66.1108,66.7311,65.8322,66.3176,548900.0],["2017-09-26",66.3985,66.6322,65.9221,65.9221,469700.0],["2017-09-27",65.967,66.0659,64.4028,64.4208,426600.0],["2017-09-28",64.3848,65.3737,64.2859,65.1849,519000.0],["2017-09-29",65.1939,66.0839,65.1849,65.4186,693700.0],["2017-10-02",65.4815,65.6254,64.4567,64.7264,336500.0],["2017-10-03",65.032,65.032,64.223,64.3219,456500.0],["2017-10-04",64.0522,64.6725,63.7196,63.9353,417600.0],["2017-10-05",64.0162,65.2478,64.0162,65.2298,422900.0],["2017-10-06",65.068,65.131,64.3219,64.5826,215600.0],["2017-10-09",64.5736,64.5736,63.9443,64.0791,219200.0],["2017-10-10",64.3399,65.077,64.3039,64.9152,283200.0],["2017-10-11",64.9422,65.6164,64.9422,65.1759,284500.0],["2017-10-12",65.059,65.2478,64.6545,64.7264,279100.0],["2017-10-13",64.3039,65.0321,64.0702,64.4567,425200.0],["2017-10-16",64.6635,65.1759,64.3129,64.4837,631500.0],["2017-10-17",64.1241,64.4657,63.5577,63.6926,393800.0],["2017-10-18",63.6836,63.6836,61.3822,61.6429,1014600.0],["2017-10-19",61.6969,61.6969,59.818,60.8249,851800.0],["2017-10-20",60.9058,61.2294,58.973,59.9259,1157900.0],["2017-10-23",60.0607,60.4922,58.7122,58.955,871200.0],["2017-10-24",58.973,59.4494,58.8201,59.2067,438800.0],["2017-10-25",58.964,59.3056,58.3257,58.9729,554700.0],["2017-10-26",59.0539,60.0877,58.8471,58.955,468600.0],["2017-10-27",58.955,59.1438,57.7593,58.4426,792700.0],["2017-10-30",58.5055,58.6044,57.7953,58.083,474000.0],["2017-10-31",58.2358,59.0539,58.1819,58.3706,389900.0],["2017-11-01",58.5594,58.955,57.8942,58.4426,558700.0],["2017-11-02",58.1549,58.3347,55.6557,56.1412,931600.0],["2017-11-03",56.1861,56.5996,54.1814,54.6758,1396900.0],["2017-11-06",54.4691,54.7298,53.8398,54.4241,1073200.0],["2017-11-07",54.3882,54.7208,53.9387,54.505,770500.0],["2017-11-08",54.7118,55.3501,54.4061,55.0984,1427400.0],["2017-11-09",51.6013,56.3839,50.2888,53.3993,2631300.0],["2017-11-10",52.0598,52.7161,50.9181,51.5204,1924500.0],["2017-11-13",51.3137,53.8038,51.2418,52.9498,1438400.0],["2017-11-14",53.0127,53.2195,51.9789,52.2756,895100.0],["2017-11-15",51.8171,52.5543,51.5834,51.9519,1045400.0],["2017-11-16",52.1227,53.7139,52.0868,53.1386,977400.0],["2017-11-17",52.8509,53.9387,52.8509,53.7229,748300.0],["2017-11-20",53.5791,54.0735,52.797,52.9678,1015800.0],["2017-11-21",53.0217,53.3094,51.8081,51.9519,890600.0],["2017-11-22",52.2126,52.2126,50.981,51.2417,1016000.0],["2017-11-24",51.4215,51.6373,50.9091,50.9181,187500.0],["2017-11-27",50.8911,51.2507,50.7113,51.1608,726100.0],["2017-11-28",51.3496,51.4575,50.8462,51.026,459800.0],["2017-11-29",50.6754,52.3295,50.6754,52.2216,815100.0],["2017-11-30",52.3834,52.8779,51.3676,52.1317,701500.0],["2017-12-01",52.0059,52.6981,51.5834,52.2576,674200.0],["2017-12-04",52.6442,54.1454,52.6442,53.8308,570500.0],["2017-12-05",53.5521,53.651,52.8869,53.1566,625400.0],["2017-12-06",53.1116,53.5611,53.0307,53.2465,346400.0],["2017-12-07",52.9588,53.615,52.9588,53.2465,606200.0],["2017-12-08",53.2015,53.8937,52.6262,53.5791,864700.0],["2017-12-11",53.5161,54.487,53.0217,53.66,980100.0],["2017-12-12",53.8578,54.0196,52.8419,53.624,1045600.0],["2017-12-13",53.7319,54.1544,53.5431,53.7319,498800.0],["2017-12-14",53.669,53.9836,53.6061,53.651,487900.0],["2017-12-15",53.7589,55.0085,53.7589,54.8287,885900.0],["2017-12-18",54.9006,55.6647,54.496,54.7837,667100.0],["2017-12-19",54.7478,55.1073,54.4061,54.514,577500.0],["2017-12-20",54.8377,55.0984,54.1814,54.6309,658200.0],["2017-12-21",54.523,55.1613,54.2713,54.7747,425800.0],["2017-12-22",54.8376,54.9725,54.505,54.9096,348700.0],["2017-12-26",54.9186,55.5478,54.7028,55.2602,410800.0],["2017-12-27",55.2242,55.404,54.8197,54.9635,379600.0],["2017-12-28",54.9635,54.9635,53.633,53.7229,577300.0],["2017-12-29",53.615,54.1275,53.2195,53.3903,591200.0],["2018-01-02",53.651,54.7567,52.743,54.2353,804800.0],["2018-01-03",54.3342,54.505,53.4802,53.8847,430600.0],["2018-01-04",53.0397,53.8488,52.761,53.705,970200.0],["2018-01-05",53.9027,54.514,53.4532,54.3972,402900.0],["2018-01-08",54.3522,54.8377,54.0645,54.7028,586400.0],["2018-01-09",54.7298,54.7657,53.9027,54.3702,553000.0],["2018-01-10",54.0735,54.0735,53.2824,53.5521,616800.0],["2018-01-11",53.7139,54.2893,53.5791,54.2084,387000.0],["2018-01-12",54.1454,54.2533,53.3633,53.678,477700.0],["2018-01-16",54.1095,56.339,54.1095,55.7546,854100.0],["2018-01-17",55.8895,56.1951,54.6669,54.8017,499200.0],["2018-01-18",54.8377,55.2602,53.8308,53.9207,522900.0],["2018-01-19",53.8668,54.0735,51.2417,52.3655,1401500.0],["2018-01-22",52.2036,52.8779,51.4755,52.8779,741400.0],["2018-01-23",52.5992,52.5992,51.7452,52.1497,642100.0],["2018-01-24",52.3385,54.541,52.0059,53.4982,1032400.0],["2018-01-25",53.5971,53.5971,52.3655,53.0577,446300.0],["2018-01-26",52.9138,53.0217,52.3115,52.9768,386800.0],["2018-01-29",52.8689,53.1566,51.4665,51.6283,660600.0],["2018-01-30",51.4395,52.0688,50.9451,50.9541,456700.0],["2018-01-31",51.1339,51.2777,50.6394,50.7563,409700.0],["2018-02-01",50.5226,50.5226,49.0842,49.6685,1038500.0],["2018-02-02",49.282,49.4618,48.0324,48.0594,681300.0],["2018-02-05",47.6728,48.5538,46.63,46.639,1273200.0],["2018-02-06",45.9917,48.2481,45.3984,47.4301,1147800.0],["2018-02-07",47.1963,48.1493,46.7648,47.1604,1185900.0],["2018-02-08",42.9801,46.1535,42.0991,44.4545,2948500.0],["2018-02-09",44.6432,45.4523,43.8701,45.0568,1456900.0],["2018-02-12",45.4793,46.1805,44.877,45.8299,1155200.0],["2018-02-13",45.6321,45.731,44.85,45.0927,1333100.0],["2018-02-14",45.1646,49.282,44.7241,48.9763,1980000.0],["2018-02-15",49.4708,49.4708,48.4999,48.8055,1364600.0],["2018-02-16",48.9943,48.9943,47.9874,48.0594,696200.0],["2018-02-20",47.6818,47.9425,47.1154,47.2683,568600.0],["2018-02-21",47.2593,48.0953,46.7109,46.7289,430100.0],["2018-02-22",46.9087,47.1334,46.3064,46.5041,405000.0],["2018-02-23",46.7648,46.7648,46.0726,46.5221,257800.0],["2018-02-26",46.594,46.8547,45.8119,46.4322,364000.0],["2018-02-27",46.3423,46.8457,45.2815,45.2905,246900.0],["2018-02-28",45.2366,45.4793,44.7421,45.0837,654200.0],["2018-03-01",45.1646,45.8569,44.7241,45.2995,765700.0],["2018-03-02",45.0568,46.8817,44.1039,46.7199,656400.0],["2018-03-05",46.5581,47.7987,46.5581,47.5739,707300.0],["2018-03-06",47.6998,48.1133,47.2862,47.8706,538900.0],["2018-03-07",47.5829,47.9605,47.502,47.8975,857000.0],["2018-03-08",48.1133,48.5987,47.8796,48.338,556800.0],["2018-03-09",48.7606,49.0482,47.457,47.538,459500.0],["2018-03-12",47.7088,48.1043,46.8278,46.8278,773900.0],["2018-03-13",46.9626,46.9626,45.8029,46.1086,614800.0],["2018-03-14",46.3333,46.3693,45.1916,45.2006,454100.0],["2018-03-15",45.2456,45.3804,44.0409,44.2387,865600.0],["2018-03-16",44.2297,44.9309,43.7712,44.6432,2100200.0],["2018-03-19",44.6792,45.2725,44.5264,45.1826,705500.0],["2018-03-20",45.1467,45.5512,42.7554,43.07,928900.0],["2018-03-21",43.124,43.124,42.1171,42.216,1205900.0],["2018-03-22",41.9553,42.5486,41.6856,41.7036,574700.0],["2018-03-23",41.7665,42.18,41.3889,41.4429,472600.0],["2018-03-26",42.0092,42.2789,41.6497,41.9373,454800.0],["2018-03-27",41.9643,43.0251,41.6676,42.6925,551500.0],["2018-03-28",42.6925,43.6723,42.6655,43.4926,612600.0],["2018-03-29",43.5914,44.3466,43.5375,43.8881,950700.0],["2018-04-02",43.8791,44.0589,42.216,42.4048,523600.0],["2018-04-03",42.6925,43.6364,42.0002,43.3217,785400.0],["2018-04-04",42.7554,44.3466,42.7554,44.0229,919200.0],["2018-04-05",44.1218,44.2837,43.5285,43.8521,461300.0],["2018-04-06",43.6544,44.3106,42.7734,42.9981,454600.0],["2018-04-09",43.1959,43.4117,42.4587,42.8633,274700.0],["2018-04-10",43.1689,43.4925,42.9172,43.3487,687900.0],["2018-04-11",43.1779,43.5375,42.9891,43.1959,394100.0],["2018-04-12",43.3667,43.5555,42.7015,42.8633,399700.0],["2018-04-13",42.6745,42.9891,42.5486,42.7374,1034200.0],["2018-04-16",43.061,44.0499,42.7015,42.9981,566700.0],["2018-04-17",43.0251,43.1779,42.5756,42.6475,391300.0],["2018-04-18",42.8273,42.9532,41.7575,41.8204,737900.0],["2018-04-19",41.4609,41.5058,39.6989,39.8337,1145900.0],["2018-04-20",39.564,39.6539,37.7571,38.3504,1377500.0],["2018-04-23",38.5482,38.737,38.0447,38.2605,912000.0],["2018-04-24",38.5122,39.3123,38.3864,39.2494,775500.0],["2018-04-25",39.2044,40.427,39.2044,39.9326,762300.0],["2018-04-26",39.9146,40.2113,38.1976,38.9617,1024000.0],["2018-04-27",38.9168,40.5349,38.9168,39.9955,735900.0],["2018-04-30",40.2293,40.463,39.564,39.6,636700.0],["2018-05-01",39.3303,39.5191,38.2335,38.3504,1002200.0],["2018-05-02",38.3504,38.4583,37.3975,37.7571,1197400.0],["2018-05-03",36.912,39.3213,35.5096,38.1167,3016600.0],["2018-05-04",37.7661,38.0627,36.6154,37.2177,1650300.0],["2018-05-07",37.2986,39.2853,37.1817,38.4583,860300.0],["2018-05-08",38.4673,38.8089,37.9638,38.6021,700300.0],["2018-05-09",38.8268,39.2494,38.6111,38.7639,575000.0],["2018-05-10",38.7909,39.2763,38.71,38.8089,314400.0],["2018-05-11",38.8448,39.3213,38.2695,38.6471,409700.0],["2018-05-14",38.7459,39.9146,38.5212,39.1415,1381500.0],["2018-05-15",38.9887,40.0585,38.7459,39.9955,1077700.0],["2018-05-16",39.8877,40.436,39.573,40.2023,618400.0],["2018-05-17",40.1663,40.3012,39.7168,40.2203,563100.0],["2018-05-18",40.2113,40.2113,39.1145,39.4651,903100.0],["2018-05-21",39.609,40.1124,39.1685,39.8607,440200.0],["2018-05-22",39.9236,40.7597,39.8157,40.1663,486100.0],["2018-05-23",40.0854,40.8316,40.0405,40.472,743400.0],["2018-05-24",40.3821,40.472,39.5101,39.7888,652000.0],["2018-05-25",39.7977,40.5349,39.7708,39.8966,645800.0],["2018-05-29",39.6989,41.4429,39.582,40.7147,1319000.0],["2018-05-30",40.9215,41.2361,40.2652,40.9484,1097400.0],["2018-05-31",41.0473,41.0473,39.0876,39.3033,1058400.0],["2018-06-01",39.4561,39.7798,38.9168,39.6899,625000.0],["2018-06-04",39.9416,40.3102,39.555,39.8067,974200.0],["2018-06-05",39.618,40.1034,39.4472,39.9596,470900.0],["2018-06-06",40.0225,40.445,39.7798,40.4091,510300.0],["2018-06-07",40.5529,41.9193,40.1753,41.7845,908000.0],["2018-06-08",41.6497,42.8723,41.6497,42.5936,813500.0],["2018-06-11",42.5846,43.3038,42.5306,43.0341,576300.0],["2018-06-12",43.061,45.1736,43.0431,44.886,2040200.0],["2018-06-13",44.9669,45.2725,43.1509,43.4926,768600.0],["2018-06-14",43.5914,43.6364,42.9442,43.3487,710600.0],["2018-06-15",43.3757,44.1938,43.142,43.8072,899600.0],["2018-06-18",43.6903,44.2207,43.2588,43.4836,473400.0],["2018-06-19",43.2858,44.1488,43.2858,43.942,610400.0],["2018-06-20",44.1398,44.1398,43.3038,43.96,636000.0],["2018-06-21",43.978,44.3825,43.3757,43.5195,707400.0],["2018-06-22",43.8521,44.2117,43.5555,44.0409,4537100.0],["2018-06-25",43.7533,44.4904,43.7533,44.2837,875300.0],["2018-06-26",44.3646,45.1826,43.2498,44.6612,776900.0],["2018-06-27",44.7691,44.9669,44.2207,44.2297,447900.0],["2018-06-28",44.1848,44.3646,43.2408,44.2387,828800.0],["2018-06-29",44.5264,45.8389,44.5174,45.3624,807900.0],["2018-07-02",44.9669,45.6231,44.9669,45.1107,516400.0],["2018-07-03",45.2905,45.713,44.9579,45.1467,212200.0],["2018-07-05",45.3444,46.4862,45.2456,46.3603,479300.0],["2018-07-06",46.2974,46.8008,46.1266,46.639,479700.0],["2018-07-09",46.603,46.8457,45.8748,46.0367,469500.0],["2018-07-10",46.0726,46.1535,44.859,45.3624,790300.0],["2018-07-11",45.2006,45.749,44.7331,45.5692,577000.0],["2018-07-12",45.713,47.1424,45.0208,46.4772,993400.0],["2018-07-13",46.2974,47.4391,46.2974,46.4232,1161700.0],["2018-07-16",46.3513,46.639,45.6231,46.603,841800.0],["2018-07-17",46.5581,47.2952,46.1895,46.9626,519300.0],["2018-07-18",47.0435,47.0435,45.5242,46.3603,574600.0],["2018-07-19",46.0007,46.9177,45.3894,46.7828,475300.0],["2018-07-20",46.8278,47.5379,46.5131,47.484,481000.0],["2018-07-23",47.475,48.3201,47.2862,48.0594,820000.0],["2018-07-24",47.9964,48.2751,47.2772,47.493,871400.0],["2018-07-25",47.6099,47.8706,46.8997,47.466,525500.0],["2018-07-26",47.5469,48.5358,47.475,48.347,934800.0],["2018-07-27",48.0684,48.3111,47.7088,47.9245,334300.0],["2018-07-30",47.8796,48.3201,47.7357,47.8526,441100.0],["2018-07-31",47.9155,48.7516,47.3671,48.419,953700.0],["2018-08-01",48.1672,48.3111,47.2323,47.9155,715700.0],["2018-08-02",47.9335,49.1471,47.6998,48.8145,523200.0],["2018-08-03",48.9493,50.6844,48.7606,49.6506,670500.0],["2018-08-06",49.8573,50.5945,49.5427,49.6506,1186100.0],["2018-08-07",50.3607,50.3607,47.3582,48.6527,1458700.0],["2018-08-08",48.5988,51.2777,48.347,51.035,994900.0],["2018-08-09",50.0011,51.6822,49.9562,50.9001,1332200.0],["2018-08-10",50.4506,51.5024,50.1989,50.8552,749700.0],["2018-08-13",50.8732,51.3137,50.4776,51.2417,507500.0],["2018-08-14",51.3496,51.853,50.7743,50.8372,527100.0],["2018-08-15",50.8012,51.2687,50.154,50.2708,896400.0],["2018-08-16",50.5585,51.5114,50.2439,51.4665,563900.0],["2018-08-17",51.4395,52.3834,51.2417,52.2126,397400.0],["2018-08-20",51.7721,52.9048,49.3179,52.5812,714100.0],["2018-08-21",52.5093,53.1835,51.7991,52.2935,427800.0],["2018-08-22",52.3834,52.6621,51.7002,52.0778,316500.0],["2018-08-23",51.934,52.1947,50.5945,50.8012,567000.0],["2018-08-24",50.9001,51.1069,50.4416,50.9271,497300.0],["2018-08-27",51.0889,51.3406,50.8462,50.9091,397400.0],["2018-08-28",51.1608,51.7811,50.9541,51.017,350500.0],["2018-08-29",51.1608,51.2597,50.7024,50.972,265100.0],["2018-08-30",50.981,51.2417,50.5136,50.6934,343100.0],["2018-08-31",50.5316,50.8102,49.9292,50.7653,441600.0],["2018-09-04",50.7293,51.035,49.9023,50.0641,248800.0],["2018-09-05",49.9742,51.2148,49.9292,50.163,464500.0],["2018-09-06",50.0911,50.4327,48.9763,48.9943,749500.0],["2018-09-07",49.0662,49.0662,47.6728,47.8975,945400.0],["2018-09-10",47.9964,48.1043,45.5872,45.731,960200.0],["2018-09-11",45.758,45.758,44.895,44.9489,465000.0],["2018-09-12",44.859,45.5962,44.5623,45.1467,400100.0],["2018-09-13",45.2276,45.2545,44.3646,44.5354,332900.0],["2018-09-14",44.5623,44.7331,43.5825,43.8432,645200.0],["2018-09-17",43.6813,43.7892,42.5666,42.8183,943800.0],["2018-09-18",42.8812,42.8812,41.6766,42.3868,1163700.0],["2018-09-19",42.3958,43.933,42.3149,42.9262,778200.0],["2018-09-20",43.124,43.4926,42.6295,43.4116,699900.0],["2018-09-21",43.3307,43.96,43.3307,43.7802,863900.0],["2018-09-24",43.7622,43.7982,42.2699,42.8543,370600.0],["2018-09-25",42.8453,42.8723,41.8115,41.8564,405300.0],["2018-09-26",41.9913,42.5396,41.3979,41.9193,445400.0],["2018-09-27",41.9283,42.225,41.4699,41.6856,337900.0],["2018-09-28",41.5598,42.18,41.4699,41.5598,345900.0],["2018-10-01",41.7395,42.0002,41.0833,41.344,508900.0],["2018-10-02",41.2002,41.9733,40.9035,41.0563,415700.0],["2018-10-03",41.2092,42.0452,40.9754,41.6137,496200.0],["2018-10-04",41.4339,41.6227,40.5709,40.9754,510800.0],["2018-10-05",40.7147,40.9844,40.436,40.7237,465800.0],["2018-10-08",40.8046,41.9553,40.8046,41.7755,345700.0],["2018-10-09",41.7575,42.0182,41.4609,41.8834,362400.0],["2018-10-10",41.5597,42.0722,41.299,41.353,524500.0],["2018-10-11",41.2091,41.2901,40.0944,40.0944,524400.0],["2018-10-12",40.445,41.0923,39.9146,40.9844,634600.0],["2018-10-15",40.7147,42.0991,40.7147,41.8384,460500.0],["2018-10-16",42.1261,42.9352,41.4159,42.6565,367200.0],["2018-10-17",42.0542,42.5127,40.9934,41.1462,605400.0],["2018-10-18",40.9574,40.9754,39.6539,39.8247,677000.0],["2018-10-19",40.3641,41.2721,40.1753,40.8765,618500.0],["2018-10-22",41.0743,41.6047,40.6967,41.5238,304900.0],["2018-10-23",41.1462,41.371,39.9955,40.0495,517200.0],["2018-10-24",40.0045,41.4698,40.0045,40.6608,976200.0],["2018-10-25",41.0563,42.1081,40.7327,42.0812,781400.0],["2018-10-26",41.4968,42.0362,40.3551,41.0473,914000.0],["2018-10-29",41.4788,42.0722,40.7866,41.1372,552300.0],["2018-10-30",41.2811,42.4587,41.2721,42.3778,455800.0],["2018-10-31",42.7374,43.5285,42.0002,43.133,624500.0],["2018-11-01",43.2588,43.6364,42.9082,43.1779,424100.0],["2018-11-02",43.2948,43.5914,42.4318,43.097,455000.0],["2018-11-05",43.2049,43.8162,42.8093,43.097,464300.0],["2018-11-06",43.052,43.2858,42.7464,42.9711,467900.0],["2018-11-07",42.9711,43.3667,42.2789,42.6475,466500.0],["2018-11-08",42.4857,42.9262,42.1351,42.4857,315900.0],["2018-11-09",42.3329,42.8003,42.1261,42.1441,455300.0],["2018-11-12",42.1531,42.6026,41.4519,41.5687,551700.0],["2018-11-13",40.6338,41.7395,37.7571,37.838,1820000.0],["2018-11-14",37.5323,38.5122,37.0559,37.5863,800100.0],["2018-11-15",37.4424,38.4313,37.2087,38.3953,492700.0],["2018-11-16",38.2245,39.4561,38.2245,39.0426,572000.0],["2018-11-19",38.9527,39.3123,38.6471,39.0246,612800.0],["2018-11-20",38.5572,38.9437,38.3144,38.3953,779900.0],["2018-11-21",38.6381,39.3663,38.6021,39.3573,449200.0],["2018-11-23",39.2674,39.9596,39.0606,39.3033,260300.0],["2018-11-26",39.3752,39.7258,38.1796,38.5392,724000.0],["2018-11-27",38.5751,38.9437,38.1526,38.3594,427600.0],["2018-11-28",38.1436,38.656,38.1436,38.4673,519600.0],["2018-11-29",38.3324,38.6381,37.6941,37.7571,427300.0],["2018-11-30",37.6132,37.9009,37.3346,37.5773,532200.0],["2018-12-03",37.5413,37.8829,36.8221,37.7571,754500.0],["2018-12-04",37.811,38.9617,37.811,38.2155,972700.0],["2018-12-06",37.847,38.1346,36.921,38.1167,726100.0],["2018-12-07",38.1526,38.9527,37.0379,37.5144,742100.0],["2018-12-10",37.6312,38.674,36.939,38.4763,610500.0],["2018-12-11",38.8628,39.4471,37.5503,37.7571,799100.0],["2018-12-12",38.1256,38.5122,37.2446,37.2806,503300.0],["2018-12-13",37.2537,37.4694,36.6693,36.7502,613000.0],["2018-12-14",36.4985,36.975,36.2198,36.5435,536600.0],["2018-12-17",36.3816,36.975,35.4557,35.7523,686200.0],["2018-12-18",35.8872,36.6064,35.3118,35.5006,453700.0],["2018-12-19",35.7703,36.094,34.278,34.6196,564000.0],["2018-12-20",34.6196,34.9433,33.7117,34.1252,724800.0],["2018-12-21",33.9364,34.5837,33.2892,33.415,1378800.0],["2018-12-24",33.3161,33.5409,32.4711,32.9925,287700.0],["2018-12-26",33.1093,33.8195,32.2283,33.8016,472600.0],["2018-12-27",33.5139,34.0083,32.9655,33.9993,332000.0],["2018-12-28",34.1162,34.5208,33.5139,33.7386,342400.0],["2018-12-31",33.9454,34.4129,33.0015,33.5768,328400.0],["2019-01-02",33.2172,33.7117,32.534,33.4599,528000.0],["2019-01-03",33.3161,33.6308,32.8397,32.9026,402700.0],["2019-01-04",33.0644,33.8106,32.8037,33.6757,740400.0],["2019-01-07",33.5678,34.2061,33.2802,33.388,520800.0],["2019-01-08",33.46,34.1252,33.1543,34.0443,376700.0],["2019-01-09",33.9094,34.287,33.5948,33.8016,228200.0],["2019-01-10",33.5499,33.9993,33.1273,33.9274,365200.0],["2019-01-11",33.9904,34.8624,33.9904,34.8444,696200.0],["2019-01-14",34.7815,35.0961,34.332,34.5208,448000.0],["2019-01-15",34.6017,35.222,34.3589,35.0062,413500.0],["2019-01-16",35.0512,35.8692,34.7005,35.0422,637100.0],["2019-01-17",34.8354,35.2939,34.3499,34.6826,469900.0],["2019-01-18",34.9073,35.5995,34.5657,35.1231,528600.0],["2019-01-22",35.0242,35.2939,34.0443,34.5028,265300.0],["2019-01-23",34.7635,35.1051,34.0982,34.5477,284900.0],["2019-01-24",34.5118,35.2489,34.4938,34.5657,353400.0],["2019-01-25",34.6916,35.4916,34.6556,35.2849,457600.0],["2019-01-28",35.159,35.5905,34.7185,35.4737,610100.0],["2019-01-29",35.5995,35.9591,34.9253,35.3029,483700.0],["2019-01-30",35.4467,35.4467,34.8084,35.195,616300.0],["2019-01-31",35.195,35.8872,35.0332,35.4647,1001700.0],["2019-02-01",35.6624,35.7793,35.0422,35.6085,525900.0],["2019-02-04",35.7524,35.9681,35.3838,35.7973,476100.0],["2019-02-05",36.04,36.1479,35.4647,35.7613,697400.0],["2019-02-06",35.6804,35.9501,35.3748,35.7164,570500.0],["2019-02-07",37.7121,40.3371,37.1008,37.4874,1988300.0],["2019-02-08",37.9009,38.3594,36.6154,38.0627,1110100.0],["2019-02-11",37.9818,38.647,37.8919,38.4583,864400.0],["2019-02-12",38.7909,39.3303,38.4762,39.3033,654000.0],["2019-02-13",39.3393,40.2472,39.2314,40.1304,545800.0],["2019-02-14",39.9686,40.6248,39.9686,40.4091,737900.0],["2019-02-15",40.6608,41.0204,40.3821,40.472,600600.0],["2019-02-19",40.2742,40.5529,39.9865,40.2113,578100.0],["2019-02-20",40.1394,41.335,40.0944,41.0204,519800.0],["2019-02-21",41.0653,41.3889,40.7057,41.0204,453100.0],["2019-02-22",41.0114,41.6766,40.5889,41.6317,494500.0],["2019-02-25",41.7935,41.8474,40.8765,41.1102,436100.0],["2019-02-26",41.0204,41.2721,40.5889,40.6338,283300.0],["2019-02-27",40.2382,40.5439,39.9326,40.0225,312900.0],["2019-02-28",40.0315,40.454,39.7528,39.8787,489600.0],["2019-03-01",40.0135,40.4091,39.7618,40.2203,473700.0],["2019-03-04",40.4091,40.436,39.3393,39.6899,778700.0],["2019-03-05",39.6269,39.9236,39.3303,39.3303,439700.0],["2019-03-06",39.3033,39.3573,38.5212,38.5751,414900.0],["2019-03-07",38.6021,38.6561,38.0627,38.0987,725200.0],["2019-03-08",38.0627,39.0696,37.775,38.9617,549300.0],["2019-03-11",38.9797,39.1505,38.2066,39.0516,418700.0],["2019-03-12",38.9707,39.4651,38.9437,39.1235,370700.0],["2019-03-13",39.1235,39.2224,38.8179,38.8448,335300.0],["2019-03-14",38.7549,39.0786,38.665,38.737,273000.0],["2019-03-15",38.8628,39.3213,38.683,39.3213,852100.0],["2019-03-18",39.3752,39.8157,38.9707,39.3213,348500.0],["2019-03-19",39.3303,39.4292,38.701,38.7909,199700.0],["2019-03-20",38.7909,39.0606,38.0987,38.3684,303800.0],["2019-03-21",38.3414,39.3393,38.0987,38.8179,298900.0],["2019-03-22",38.5661,38.8089,37.7571,37.775,297300.0],["2019-03-25",37.7571,38.2515,37.3256,38.0807,339700.0],["2019-03-26",38.2695,39.1595,38.2425,38.8448,471400.0],["2019-03-27",38.7459,39.1685,38.4493,38.8898,447100.0],["2019-03-28",38.8808,39.4561,38.8808,39.2044,351900.0],["2019-03-29",39.4382,39.9596,39.1055,39.4561,845700.0],["2019-04-01",39.555,39.8787,39.1505,39.8607,275700.0],["2019-04-02",39.8337,39.8337,39.1415,39.2404,327200.0],["2019-04-03",39.4022,39.546,38.8269,39.2224,335100.0],["2019-04-04",39.3213,39.9146,39.3213,39.7888,570000.0],["2019-04-05",39.8247,40.5619,39.555,40.2203,433800.0],["2019-04-08",40.1663,40.454,39.6539,40.3551,495700.0],["2019-04-09",40.2113,40.2832,39.3393,39.4202,249100.0],["2019-04-10",39.6,39.8876,39.3932,39.7977,251300.0],["2019-04-11",39.8607,40.0764,39.3303,39.9865,416200.0],["2019-04-12",39.8787,40.3911,39.8787,40.0135,159900.0],["2019-04-15",39.9686,40.3282,39.546,39.6539,243400.0],["2019-04-16",39.8067,39.8067,39.1055,39.627,283400.0],["2019-04-17",39.6539,39.7078,38.9347,38.9437,292400.0],["2019-04-18",38.8718,39.2314,38.701,39.0156,362600.0],["2019-04-22",38.8988,39.1685,37.5233,38.1616,505400.0],["2019-04-23",38.1077,38.4852,37.829,38.2695,946800.0],["2019-04-24",38.1886,38.656,37.9279,37.9728,305800.0],["2019-04-25",37.7661,37.7661,36.903,36.975,525600.0],["2019-04-26",37.1458,37.4424,36.9929,37.2357,380400.0],["2019-04-29",37.2447,37.3166,36.8401,37.0019,952700.0],["2019-04-30",37.0918,37.2716,36.894,37.0649,418900.0],["2019-05-01",37.2447,37.3435,36.04,36.058,307300.0],["2019-05-02",35.9951,37.0019,35.8782,36.921,671500.0],["2019-05-03",37.1997,37.6222,37.1458,37.4964,362700.0],["2019-05-06",36.8851,37.9459,36.7772,37.9279,492100.0],["2019-05-07",37.6042,37.6492,36.2288,36.5255,492600.0],["2019-05-08",36.6244,36.93,35.7703,35.7973,486600.0],["2019-05-09",35.5726,35.8602,29.4955,30.1607,4621100.0],["2019-05-10",30.1247,31.1226,29.0999,29.7202,1633800.0],["2019-05-13",29.2887,29.8551,28.7853,29.8101,1216200.0],["2019-05-14",29.9899,30.763,29.873,30.3944,1128700.0],["2019-05-15",30.2956,30.754,29.4235,30.5652,1114700.0],["2019-05-16",30.5832,30.8889,29.6123,29.6753,1145000.0],["2019-05-17",29.4685,29.6303,28.7044,28.7673,636100.0],["2019-05-20",28.5695,29.0729,28.5336,28.5965,1867300.0],["2019-05-21",28.7673,29.2168,28.5605,28.9741,2138700.0],["2019-05-22",28.9741,29.2168,28.6504,28.9741,966400.0],["2019-05-23",28.8302,28.8482,27.293,28.4886,1699800.0],["2019-05-24",28.8212,28.8752,27.7245,27.7694,657000.0],["2019-05-28",27.9133,28.0931,27.1042,27.1312,977300.0],["2019-05-29",26.9154,26.9154,25.7108,26.0344,1200600.0],["2019-05-30",26.1603,26.7536,25.9445,26.385,991600.0],["2019-05-31",26.1153,26.1333,25.3332,25.6568,1288400.0],["2019-06-03",25.6658,26.0883,25.4501,25.9085,700000.0],["2019-06-04",26.2232,26.9154,26.0344,26.8794,983900.0],["2019-06-05",27.0952,27.1312,26.3131,26.5828,785000.0],["2019-06-06",26.43,27.1401,26.43,27.1222,797300.0],["2019-06-07",27.2031,27.7155,26.9244,27.6436,793900.0],["2019-06-10",27.6885,28.1919,27.1671,27.3199,498100.0],["2019-06-11",27.5896,27.7784,27.248,27.3469,495400.0],["2019-06-12",27.3469,27.9942,27.1222,27.248,554200.0],["2019-06-13",27.4278,28.0481,27.3829,27.8503,584500.0],["2019-06-14",27.7694,28.0391,27.3829,27.5177,370700.0],["2019-06-17",27.5177,27.5177,27.1401,27.248,407800.0],["2019-06-18",27.3559,27.6705,27.1671,27.3469,391200.0],["2019-06-19",27.239,27.3649,25.8906,26.1423,1612300.0],["2019-06-20",26.412,26.6547,25.5579,25.6838,883700.0],["2019-06-21",25.486,25.7557,24.9736,25.0545,831300.0],["2019-06-24",25.0006,25.1624,24.4612,24.4972,725500.0],["2019-06-25",24.4612,24.623,23.8769,24.2095,959300.0],["2019-06-26",24.1645,24.3443,23.8948,23.9218,603300.0],["2019-06-27",23.8499,24.2275,23.7959,23.9668,540300.0],["2019-06-28",23.9578,24.3263,23.6971,24.2275,1331800.0],["2019-07-01",24.5061,25.1354,24.4252,24.659,497000.0],["2019-07-02",24.659,25.2073,24.5511,24.7668,505300.0],["2019-07-03",24.7219,25.477,24.6859,25.1984,246600.0],["2019-07-05",24.9826,25.2882,24.605,25.2163,400800.0],["2019-07-08",26.4659,26.7176,25.9894,26.2951,940700.0],["2019-07-09",26.0614,26.3311,25.0275,25.9894,779400.0],["2019-07-10",25.9895,26.1962,25.2703,25.2793,815400.0],["2019-07-11",25.2163,25.522,24.6769,25.2972,723100.0],["2019-07-12",25.3961,25.8636,25.1264,25.3692,517300.0],["2019-07-15",25.4141,25.5669,24.9556,25.2703,672900.0],["2019-07-16",25.0815,25.3961,25.0455,25.1354,531500.0],["2019-07-17",24.9107,25.3512,24.605,25.2882,876600.0],["2019-07-18",25.3422,25.495,24.9466,25.1984,664600.0],["2019-07-19",25.1714,25.7018,24.8657,25.6928,589900.0],["2019-07-22",25.7737,25.9625,25.2523,25.4051,745200.0],["2019-07-23",25.513,25.8186,25.2972,25.5669,1977800.0],["2019-07-24",25.504,26.367,25.468,26.358,806900.0],["2019-07-25",26.3131,26.5109,25.6209,25.8456,1787800.0],["2019-07-26",26.0344,26.6637,25.9265,26.5468,1355500.0],["2019-07-29",26.5199,26.8165,26.2951,26.6098,434800.0],["2019-07-30",26.5198,27.9402,26.5109,27.9312,1434500.0],["2019-07-31",27.8953,28.0032,27.0143,27.3559,1965300.0],["2019-08-01",27.3469,27.9402,26.8884,27.4548,2101600.0],["2019-08-02",27.3559,27.3649,26.7356,27.3199,1329100.0],["2019-08-05",26.8794,26.8794,25.8007,26.0344,2107500.0],["2019-08-06",26.367,28.2279,26.2322,27.9942,2298700.0],["2019-08-07",27.6975,28.3627,27.4188,27.9852,1436000.0],["2019-08-08",28.2459,29.037,28.0931,28.165,1113200.0],["2019-08-09",28.111,28.12,26.6008,26.6098,1284300.0],["2019-08-12",26.385,26.4749,25.0815,25.4321,1379300.0],["2019-08-13",25.4501,26.5378,25.3152,26.1063,1034700.0],["2019-08-14",25.522,25.54,24.65,24.659,756700.0],["2019-08-15",24.8298,25.0006,24.4072,24.5241,1137500.0],["2019-08-16",24.623,25.504,24.5421,25.3871,828600.0],["2019-08-19",25.7827,26.7805,24.4072,26.6817,600200.0],["2019-08-20",26.7356,26.7626,26.2052,26.394,466700.0],["2019-08-21",26.5738,26.7895,26.3131,26.6727,511900.0],["2019-08-22",26.7536,27.3469,26.7536,27.1581,439500.0],["2019-08-23",26.9783,27.6166,26.385,26.4839,422400.0],["2019-08-26",26.7985,26.8974,26.358,26.4839,341800.0],["2019-08-27",26.6008,26.6817,24.8927,24.9556,567200.0],["2019-08-28",24.7039,25.4501,24.6949,25.1714,405000.0],["2019-08-29",25.3332,25.8546,25.2613,25.3692,370300.0],["2019-08-30",25.3242,25.468,24.8837,25.0275,321100.0],["2019-09-03",24.632,25.0815,24.1645,24.8927,515600.0],["2019-09-04",25.0995,25.486,25.0365,25.3781,370700.0],["2019-09-05",25.7018,26.8525,25.7018,26.7536,581200.0],["2019-09-06",26.9693,27.5717,26.7536,27.5537,640700.0],["2019-09-09",27.5537,28.3358,27.5177,28.2729,584200.0],["2019-09-10",28.1021,29.2887,27.9043,29.2797,693200.0],["2019-09-11",29.3067,30.3135,28.8212,30.3045,725600.0],["2019-09-12",30.4484,30.8889,29.5674,30.6911,690800.0],["2019-09-13",30.745,31.2844,30.3225,30.6821,588400.0],["2019-09-16",30.4394,31.617,30.0978,31.0687,556000.0],["2019-09-17",30.8349,30.8619,29.2977,29.4056,608800.0],["2019-09-18",29.3426,29.5404,28.3088,28.5695,555000.0],["2019-09-19",28.6594,28.7403,27.3109,27.9043,731200.0],["2019-09-20",27.8503,28.6414,26.9424,28.5695,1143800.0],["2019-09-23",28.4886,28.8842,28.174,28.5875,504700.0],["2019-09-24",28.7583,29.028,28.4796,28.5515,421700.0],["2019-09-25",28.5695,29.5944,28.5336,28.983,392600.0],["2019-09-26",28.9561,29.4415,28.7223,29.2797,307400.0],["2019-09-27",29.4685,29.6663,28.6954,29.055,297500.0],["2019-09-30",29.0819,29.5584,29.037,29.2078,354100.0],["2019-10-01",29.1808,29.7921,27.8683,28.183,663100.0],["2019-10-02",27.8953,28.102,26.5468,26.8345,708500.0],["2019-10-03",26.9693,28.147,26.8435,28.0211,448100.0],["2019-10-04",28.2099,28.5965,27.8503,28.3268,273200.0],["2019-10-07",28.0841,28.8482,28.0841,28.4257,325600.0],["2019-10-08",28.129,28.2009,27.266,27.6795,346600.0],["2019-10-09",27.9582,28.0841,27.1941,27.5537,328100.0],["2019-10-10",27.5267,28.2729,27.4548,27.9582,295300.0],["2019-10-11",28.2009,28.8032,28.183,28.4796,376100.0],["2019-10-14",28.4077,28.4077,27.5087,27.9402,268500.0],["2019-10-15",27.9402,28.0301,27.5896,27.7694,416200.0],["2019-10-16",27.7155,28.3178,27.7155,28.2369,285500.0],["2019-10-17",28.4077,29.4325,28.3268,29.0909,372000.0],["2019-10-18",28.8842,29.3876,28.7134,29.2437,312800.0],["2019-10-21",29.4775,30.1517,29.2617,29.5674,266200.0],["2019-10-22",29.7292,30.8529,29.4955,30.7271,460700.0],["2019-10-23",30.8439,31.8688,30.7271,31.4822,836200.0],["2019-10-24",31.671,32.1744,31.3833,31.653,575700.0],["2019-10-25",31.4463,31.7879,31.0956,31.5541,294500.0],["2019-10-28",31.698,32.2104,31.689,31.7789,215000.0],["2019-10-29",31.5541,31.8328,31.1766,31.644,355400.0],["2019-10-30",31.8238,32.2284,31.4373,32.2014,324300.0],["2019-10-31",31.9497,32.0306,31.0058,31.4642,485800.0],["2019-11-01",31.7519,32.4711,31.4193,32.0755,318300.0],["2019-11-04",32.4801,32.8397,32.2643,32.7767,355300.0],["2019-11-05",32.8666,33.5589,32.8397,33.0644,390400.0],["2019-11-06",33.2262,33.6757,32.6599,33.1363,512800.0],["2019-11-07",33.2981,33.9364,33.1543,33.7117,595900.0],["2019-11-08",33.5319,33.8016,32.9835,33.4959,328900.0],["2019-11-11",33.3071,33.6577,32.6599,32.6689,530900.0],["2019-11-12",32.3722,32.4891,29.2617,29.7292,1165900.0],["2019-11-13",29.3157,30.0348,28.0571,28.9561,772300.0],["2019-11-14",28.8212,29.2617,28.12,28.2639,432100.0],["2019-11-15",28.2818,28.4437,27.5537,27.5986,708000.0],["2019-11-18",27.6885,27.7784,27.275,27.3739,747900.0],["2019-11-19",27.5716,27.8054,27.3109,27.4548,857300.0],["2019-11-20",27.4188,27.7065,26.6637,27.1581,627800.0],["2019-11-21",27.1851,27.5447,26.9514,27.3199,669600.0],["2019-11-22",27.4188,27.4818,26.9334,27.239,568400.0],["2019-11-25",27.4638,28.0751,27.3919,27.7874,991500.0],["2019-11-26",27.8683,28.5695,27.5717,28.0211,830900.0],["2019-11-27",28.156,28.5246,27.8863,28.3717,596800.0],["2019-11-29",28.4976,29.1179,27.9402,28.0122,251200.0],["2019-12-02",27.8593,27.8593,27.302,27.4008,428600.0],["2019-12-03",27.1222,27.3829,26.6907,27.1581,939200.0],["2019-12-04",27.3829,28.2908,27.3829,27.8863,649500.0],["2019-12-05",27.9402,28.12,27.6615,27.9942,391500.0],["2019-12-06",28.4257,28.9111,28.3088,28.4796,474500.0],["2019-12-09",28.4796,28.6145,27.9402,28.1021,385800.0],["2019-12-10",27.9223,28.3448,27.7604,27.9402,453500.0],["2019-12-11",27.9043,27.9043,27.293,27.7155,375700.0],["2019-12-12",27.7874,28.5336,27.5806,28.3627,426900.0],["2019-12-13",28.4077,28.5785,27.9672,28.3358,498400.0],["2019-12-16",28.4077,29.3876,28.2729,28.7583,393800.0],["2019-12-17",28.6954,28.7403,28.2459,28.2908,491700.0],["2019-12-18",28.4347,28.4347,27.3289,27.5267,580300.0],["2019-12-19",27.6705,28.2099,27.6256,27.9762,450200.0],["2019-12-20",28.12,28.2639,27.7604,28.0211,1437300.0],["2019-12-23",28.2189,28.2639,27.5806,27.8863,509000.0],["2019-12-24",27.8593,27.9762,27.7245,27.8503,160500.0],["2019-12-26",27.9762,28.0751,27.7694,27.8953,411100.0],["2019-12-27",27.9312,28.0751,27.5717,27.7425,377000.0],["2019-12-30",27.7155,27.9942,27.3289,27.5177,398100.0],["2019-12-31",27.4638,28.138,27.0502,27.8324,1068000.0],["2020-01-02",28.138,28.174,27.2211,27.5267,485200.0],["2020-01-03",27.0413,27.23,26.7446,26.7805,513100.0],["2020-01-06",26.4659,26.7895,26.2591,26.3311,623300.0],["2020-01-07",26.2232,26.6727,25.8816,25.9535,692200.0],["2020-01-08",26.0074,26.358,25.9265,25.9355,774500.0],["2020-01-09",26.1333,26.1333,25.513,25.7018,459900.0],["2020-01-10",25.6748,25.8726,25.0635,25.1804,716700.0],["2020-01-13",25.1804,25.4411,25.0725,25.1984,648800.0],["2020-01-14",25.3332,25.8276,25.2163,25.7827,610000.0],["2020-01-15",25.6748,26.385,25.6748,26.376,559200.0],["2020-01-16",26.6008,27.1491,26.5738,26.8525,440000.0],["2020-01-17",26.8884,26.9064,26.0614,26.1333,368700.0],["2020-01-21",25.8816,25.9445,24.5691,25.4231,889500.0],["2020-01-22",25.4231,25.7827,24.4162,24.4252,737800.0],["2020-01-23",24.1106,24.7758,23.5892,24.5241,845600.0],["2020-01-24",24.605,24.605,24.0836,24.3803,477200.0],["2020-01-27",23.8139,24.2095,23.742,23.7959,550700.0],["2020-01-28",23.8769,24.0836,23.6701,23.8229,480400.0],["2020-01-29",23.742,23.8679,23.2835,23.3824,424600.0],["2020-01-30",23.1487,23.787,23.0768,23.724,456300.0],["2020-01-31",23.5622,23.9668,22.9959,23.2116,557900.0],["2020-02-03",23.3015,26.403,22.861,26.3131,3012200.0],["2020-02-04",26.9693,27.9402,26.7176,27.4188,1765200.0],["2020-02-05",27.9942,29.1269,27.7604,28.5066,861200.0],["2020-02-06",28.7763,29.3786,28.3358,28.4976,706900.0],["2020-02-07",28.2818,28.6235,27.23,27.4008,902700.0],["2020-02-10",33.9274,35.0332,32.5969,34.9433,4342900.0],["2020-02-11",34.4938,34.7635,32.3992,32.9116,2089200.0],["2020-02-12",33.2352,33.3611,30.781,31.1676,1569100.0],["2020-02-13",30.9608,31.1226,29.927,30.763,1194800.0],["2020-02-14",30.7001,31.3923,30.1247,30.2416,750600.0],["2020-02-18",30.2686,30.3765,28.8212,29.9719,1525600.0],["2020-02-19",29.9809,30.6462,29.4146,30.2147,1101700.0],["2020-02-20",30.0618,30.9069,29.882,30.8889,653300.0],["2020-02-21",30.8349,31.2215,30.4304,30.5922,1024400.0],["2020-02-24",29.6932,30.4664,29.4235,30.2956,537700.0],["2020-02-25",30.3495,30.6462,28.4616,28.8662,957200.0],["2020-02-26",29.1718,29.1718,27.6885,27.6975,671000.0],["2020-02-27",27.0413,28.6774,26.7716,27.3199,1148600.0],["2020-02-28",27.5177,28.7943,27.0323,27.293,1235400.0],["2020-03-02",28.174,29.4415,26.7356,29.3606,853200.0],["2020-03-03",29.1449,30.3045,28.4437,29.6393,1176800.0],["2020-03-04",30.1517,30.8979,29.7202,30.7001,890200.0],["2020-03-05",29.8011,31.617,29.6303,31.3923,868300.0],["2020-03-06",30.4933,31.1765,29.9539,31.0687,982700.0],["2020-03-09",29.1718,32.6059,28.2818,32.0845,1132200.0],["2020-03-10",32.7228,32.7228,27.6616,29.5764,1166500.0],["2020-03-11",29.064,29.4595,26.7356,26.8345,987500.0],["2020-03-12",24.9556,25.513,22.0519,22.3935,1383300.0],["2020-03-13",23.5173,26.349,21.9441,26.3401,1294000.0],["2020-03-16",24.2724,25.5669,22.9689,25.2793,930100.0],["2020-03-17",25.6928,29.7831,24.9466,29.6573,1712000.0],["2020-03-18",27.9043,31.5631,26.43,26.4569,1304700.0],["2020-03-19",26.3221,29.028,23.2835,28.1021,1256800.0],["2020-03-20",28.2818,28.3268,21.9261,22.1868,1488800.0],["2020-03-23",22.0699,23.9038,18.438,19.0314,1283800.0],["2020-03-24",19.9303,21.3867,19.5708,21.3327,754300.0],["2020-03-25",21.4946,23.5892,20.5147,22.7262,908500.0],["2020-03-26",22.906,24.641,22.3935,23.1487,715600.0],["2020-03-27",22.2677,23.1757,21.3867,22.5194,468000.0],["2020-03-30",22.5823,23.0318,21.2968,21.962,662800.0],["2020-03-31",21.8182,22.1508,20.7214,21.6474,1012300.0],["2020-04-01",20.7934,21.7643,19.6606,20.9282,1079100.0],["2020-04-02",20.9012,24.1286,20.7844,23.8499,916500.0],["2020-04-03",23.9668,24.605,23.3015,23.9937,827900.0],["2020-04-06",24.9916,25.2972,23.5352,24.5601,660300.0],["2020-04-07",25.4411,25.9445,24.4971,24.8657,947100.0],["2020-04-08",24.9197,25.9984,24.614,25.522,859700.0],["2020-04-09",26.0704,26.7356,24.659,24.8298,607300.0],["2020-04-13",24.632,25.1085,23.8769,24.7129,526100.0],["2020-04-14",25.468,25.6658,24.5511,24.8118,651000.0],["2020-04-15",23.6611,24.5511,23.2566,23.742,736000.0],["2020-04-16",23.6791,23.8589,22.2947,22.8161,764900.0],["2020-04-17",23.2026,24.0297,22.0519,22.9419,949200.0],["2020-04-20",22.4025,23.8139,21.8721,23.1217,512400.0],["2020-04-21",22.5823,24.0027,22.2947,23.8049,733700.0],["2020-04-22",24.4252,24.8118,23.5982,24.4522,525500.0],["2020-04-23",24.4162,25.0635,23.9128,24.0656,372700.0],["2020-04-24",23.8858,24.5061,23.8409,24.2994,335800.0],["2020-04-27",24.587,25.522,24.4342,25.0635,474100.0],["2020-04-28",25.7198,25.7377,24.7039,25.0006,854600.0],["2020-04-29",25.54,25.54,24.0207,24.8208,790300.0],["2020-04-30",24.3533,25.0365,23.6611,24.8208,819000.0],["2020-05-01",24.3893,24.5151,23.787,24.1555,561500.0],["2020-05-04",23.8409,24.1106,23.4813,23.778,527800.0],["2020-05-05",24.1016,24.9916,24.0926,24.1645,529200.0],["2020-05-06",24.0656,24.4522,22.861,23.2566,991100.0],["2020-05-07",24.2724,25.7108,23.9847,24.2454,932900.0],["2020-05-08",25.3961,26.5558,25.3602,25.8456,1264200.0],["2020-05-11",25.6029,25.9445,25.0995,25.1894,636400.0],["2020-05-12",25.3242,25.7377,23.8229,23.8768,502900.0],["2020-05-13",23.8049,23.9847,23.2655,23.9038,476600.0],["2020-05-14",23.5352,23.6611,22.5554,22.9689,575000.0],["2020-05-15",22.7891,23.2476,22.5194,23.0498,617800.0],["2020-05-18",23.9847,24.8747,23.5263,24.659,685300.0],["2020-05-19",24.5061,24.5691,23.8139,23.8319,539000.0],["2020-05-20",24.2724,24.5331,24.0297,24.3353,453100.0],["2020-05-21",24.4072,24.8208,24.1376,24.6769,669700.0],["2020-05-22",24.8477,25.5849,24.5331,25.531,450600.0],["2020-05-26",26.6367,27.2031,25.9625,26.1872,694300.0],["2020-05-27",26.6097,27.4458,26.6008,27.3379,749300.0],["2020-05-28",27.5896,28.2908,27.0592,27.248,773800.0],["2020-05-29",26.8435,27.4188,26.7716,27.3469,528200.0],["2020-06-01",27.5447,27.6256,26.7266,26.9873,918700.0],["2020-06-02",26.9514,27.5896,26.7086,26.8704,765700.0],["2020-06-03",27.3829,27.8593,26.8704,27.0862,513000.0],["2020-06-04",26.8255,27.1761,26.4479,26.7536,803400.0],["2020-06-05",27.7874,28.6864,27.4638,28.5066,739100.0],["2020-06-08",28.7853,29.4955,28.4976,29.4235,498300.0],["2020-06-09",28.992,29.4505,28.5426,28.5965,749300.0],["2020-06-10",28.5965,28.7493,26.8794,27.0053,713300.0],["2020-06-11",26.1692,26.4389,25.3422,25.4141,695700.0],["2020-06-12",26.1872,26.1872,24.1196,24.4252,1275500.0],["2020-06-15",23.724,24.0566,23.0947,23.8499,1112200.0],["2020-06-16",24.7219,26.1603,24.5691,25.468,739200.0],["2020-06-17",25.477,25.9895,25.0455,25.7647,544400.0],["2020-06-18",25.513,25.8186,25.2523,25.513,537900.0],["2020-06-19",25.8276,26.5198,25.3692,25.5579,897600.0],["2020-06-22",25.4411,25.4411,24.7219,25.3602,506300.0],["2020-06-23",25.7827,26.2951,25.6748,26.1692,656900.0],["2020-06-24",25.7287,26.394,25.4321,26.1423,610800.0],["2020-06-25",26.0344,26.8525,25.9085,26.8075,419800.0],["2020-06-26",26.7446,26.9604,25.8726,26.2412,795100.0],["2020-06-29",26.6547,27.6705,26.403,27.6076,580100.0],["2020-06-30",27.4728,28.0751,27.1222,28.0122,850700.0],["2020-07-01",28.0211,28.3358,27.1401,27.1581,546800.0],["2020-07-02",27.7874,28.2279,27.6885,27.7964,427400.0],["2020-07-06",28.2639,28.7134,28.0571,28.2998,544500.0],["2020-07-07",27.9492,29.064,27.8953,28.6414,740500.0],["2020-07-08",28.4976,29.0999,27.7065,28.12,543500.0],["2020-07-09",28.0841,28.6594,27.6346,27.6705,528300.0],["2020-07-10",27.7514,28.3897,27.7514,28.2549,522400.0],["2020-07-13",28.4437,28.6954,27.9133,27.9402,427600.0],["2020-07-14",27.7874,27.9762,27.1312,27.6436,715600.0],["2020-07-15",28.3897,28.5875,27.4907,27.6166,576900.0],["2020-07-16",27.6166,27.8324,27.1671,27.5357,440700.0],["2020-07-17",27.6346,28.0301,27.5447,27.7964,301300.0],["2020-07-20",27.5716,27.8054,26.8974,26.9064,429100.0],["2020-07-21",27.23,28.0211,26.7176,27.1312,509500.0],["2020-07-22",26.9963,27.1941,26.1063,26.349,492900.0],["2020-07-23",26.358,27.3739,26.358,27.1312,312000.0],["2020-07-24",27.1581,27.3829,26.4299,26.4389,247900.0],["2020-07-27",26.3131,26.6907,26.0524,26.376,219800.0],["2020-07-28",26.0704,26.7626,26.0074,26.421,275500.0],["2020-07-29",26.349,27.1851,25.9355,27.1132,461500.0],["2020-07-30",26.7086,26.9693,26.1063,26.5558,418100.0],["2020-07-31",26.412,26.9783,26.412,26.8704,421500.0],["2020-08-03",26.9783,27.8863,26.6187,27.7245,654200.0],["2020-08-04",25.6389,27.9942,23.751,27.0053,2139800.0],["2020-08-05",26.7536,26.9424,25.2523,25.5579,901200.0],["2020-08-06",25.4411,25.9805,25.2163,25.522,742400.0],["2020-08-07",25.522,26.5288,25.513,26.3311,455400.0],["2020-08-10",26.5918,27.7245,26.5828,27.5087,521800.0],["2020-08-11",27.8234,28.183,27.4548,27.5447,476800.0],["2020-08-12",27.7874,27.9672,27.4818,27.6526,427100.0],["2020-08-13",27.4278,27.6166,27.1042,27.4818,349100.0],["2020-08-14",27.2211,27.4818,26.9514,27.239,316600.0],["2020-08-17",27.23,28.0032,27.2121,27.9043,432000.0],["2020-08-18",27.8413,27.8413,26.6367,27.4907,754400.0],["2020-08-19",27.3559,28.3178,27.3559,27.4458,564800.0],["2020-08-20",27.0862,27.4728,26.9064,27.3829,393000.0],["2020-08-21",27.1851,27.3289,25.5759,25.7198,784700.0],["2020-08-24",25.9175,26.7985,25.8007,26.3221,638000.0],["2020-08-25",26.5288,26.5288,25.5849,26.2052,525000.0],["2020-08-26",26.0614,26.4389,25.7917,26.1962,332000.0],["2020-08-27",26.403,26.7356,26.1063,26.2771,324200.0],["2020-08-28",26.4839,26.4839,25.7377,26.2861,350200.0],["2020-08-31",26.1872,26.1872,25.6478,25.8097,484300.0],["2020-09-01",25.7018,27.4188,25.6478,27.3919,538800.0],["2020-09-02",27.3919,27.9043,27.0053,27.3109,350100.0],["2020-09-03",27.3649,27.9312,26.7356,27.4548,417100.0],["2020-09-04",27.8593,28.165,27.0323,27.1851,466700.0],["2020-09-08",27.0592,27.0592,25.7827,25.8186,654000.0],["2020-09-09",26.0973,26.4569,25.7288,25.8726,569400.0],["2020-09-10",25.9715,26.2861,25.4141,25.4501,420900.0],["2020-09-11",25.6209,26.0254,25.4051,25.5849,440200.0],["2020-09-14",25.7917,26.6547,25.495,26.4389,381000.0],["2020-09-15",26.5019,27.4458,26.4299,26.7536,465100.0],["2020-09-16",26.8165,27.3289,26.5378,27.0053,542600.0],["2020-09-17",26.7716,26.7716,26.0704,26.2142,303100.0],["2020-09-18",26.385,26.385,25.4411,26.1243,806800.0],["2020-09-21",25.7198,25.8186,24.3443,25.0275,730500.0],["2020-09-22",25.1804,25.4141,24.3263,24.7129,515800.0],["2020-09-23",24.7129,25.0455,23.8229,23.8319,410400.0],["2020-09-24",23.8409,24.5331,23.733,24.3443,758600.0],["2020-09-25",24.1735,24.8298,24.1735,24.5601,234200.0],["2020-09-28",24.8657,25.3691,24.8388,24.9646,344400.0],["2020-09-29",25.0186,25.1085,24.4702,24.65,385100.0],["2020-09-30",24.7758,25.2972,24.65,25.0635,407500.0],["2020-10-01",25.1264,25.468,24.6769,25.3692,359400.0],["2020-10-02",25.1085,26.2951,24.9376,26.0164,622600.0],["2020-10-05",26.2502,26.2502,25.495,25.9894,349000.0],["2020-10-06",26.2052,27.0592,26.0074,26.5918,348100.0],["2020-10-07",26.5648,27.3289,26.1962,26.2322,547000.0],["2020-10-08",26.5019,26.7446,26.3131,26.6637,294600.0],["2020-10-09",26.6008,27.1491,26.5019,26.7536,286000.0],["2020-10-12",26.7086,27.4638,26.6907,27.3109,277600.0],["2020-10-13",26.7716,27.2211,26.1153,27.0952,432100.0],["2020-10-14",27.2031,27.8593,26.9963,27.0323,215400.0],["2020-10-15",26.6996,27.4997,26.5288,27.4458,248100.0],["2020-10-16",27.3379,27.6526,27.0233,27.4188,169700.0],["2020-10-19",27.4188,27.7155,26.2861,26.349,275700.0],["2020-10-20",26.7536,26.9603,25.7557,25.9265,263500.0],["2020-10-21",25.7377,26.1513,25.5939,25.6478,234500.0],["2020-10-22",25.7827,25.7827,25.0006,25.3332,390900.0],["2020-10-23",25.5669,25.6299,25.0545,25.522,205200.0],["2020-10-26",25.2433,25.6658,24.8657,25.5759,232400.0],["2020-10-27",25.5759,25.8186,25.2523,25.2972,273000.0],["2020-10-28",24.7399,25.1174,24.5511,24.6769,355800.0],["2020-10-29",24.2005,24.2454,22.9239,24.0477,731400.0],["2020-10-30",24.0027,24.2814,23.2925,23.5712,348000.0],["2020-11-02",24.0566,24.3983,23.6971,23.9937,290600.0],["2020-11-03",24.4522,25.0455,24.2544,24.8657,519800.0],["2020-11-04",24.3893,24.9466,23.769,24.4882,212900.0],["2020-11-05",24.659,25.8636,24.5781,25.4411,369400.0],["2020-11-06",25.6478,26.0164,25.468,25.9085,208900.0],["2020-11-09",27.5267,28.8662,27.1581,27.4638,862200.0],["2020-11-10",27.8144,28.7583,27.6256,28.3538,879600.0],["2020-11-11",28.4527,29.4505,27.9582,29.1089,726100.0],["2020-11-12",29.5404,32.1025,28.7313,30.4394,2027600.0],["2020-11-13",30.8979,31.9047,29.7022,31.7969,621700.0],["2020-11-16",32.3632,33.1723,31.8778,32.7318,725300.0],["2020-11-17",32.3093,33.433,32.2194,32.9385,575700.0],["2020-11-18",33.0015,33.0644,31.0237,31.0867,457900.0],["2020-11-19",31.1676,31.9407,31.0956,31.635,295900.0],["2020-11-20",31.644,32.0576,31.1766,31.4822,497600.0],["2020-11-23",31.8058,32.9565,31.644,32.4531,647000.0],["2020-11-24",32.7318,32.8756,31.9047,32.4081,497900.0],["2020-11-25",32.1564,33.0734,32.1564,32.8127,534000.0],["2020-11-27",32.4981,32.534,31.707,32.0755,172800.0],["2020-11-30",31.7609,31.9227,30.8529,31.2395,609600.0],["2020-12-01",31.644,31.7879,30.5293,31.2665,433100.0],["2020-12-02",31.2215,31.707,30.8619,31.3653,361000.0],["2020-12-03",31.4103,32.1924,30.8439,31.0147,453400.0],["2020-12-04",31.2485,31.8508,31.1496,31.698,333500.0],["2020-12-07",31.68,31.7159,30.9968,31.2754,316400.0],["2020-12-08",30.6551,31.644,29.882,31.5811,522000.0],["2020-12-09",31.8068,32.6374,31.6714,32.52,465400.0],["2020-12-10",32.3034,33.6576,32.2402,33.1972,748600.0],["2020-12-11",32.7999,33.4861,32.5652,32.7819,422300.0],["2020-12-14",33.2152,33.4861,32.6374,32.6374,241800.0],["2020-12-15",32.8631,33.0708,32.5562,32.8451,250400.0],["2020-12-16",33.2333,33.2784,32.5923,32.9083,253100.0],["2020-12-17",33.1791,33.1791,32.4478,32.5832,246200.0],["2020-12-18",32.7367,32.9354,32.3846,32.4659,746300.0],["2020-12-21",31.7617,32.0777,31.1297,31.5901,348900.0],["2020-12-22",31.5179,32.2673,31.2561,31.8339,312400.0],["2020-12-23",31.8339,32.3395,31.8339,32.186,190400.0],["2020-12-24",32.4298,32.4298,31.9422,32.0957,67700.0],["2020-12-28",32.4388,32.502,32.0235,32.3214,171600.0],["2020-12-29",32.511,32.511,31.7887,31.8249,233500.0],["2020-12-30",32.0506,32.2311,31.4637,31.5901,252500.0],["2020-12-31",31.7165,31.8158,31.22,31.22,358500.0],["2021-01-04",31.2019,31.4186,30.8137,31.0304,298500.0],["2021-01-05",30.8498,31.5811,30.5699,31.0123,278300.0],["2021-01-06",31.1297,32.0506,31.1026,31.5811,548800.0],["2021-01-07",31.6533,31.879,31.0123,31.4366,400100.0],["2021-01-08",31.7797,31.7797,30.8588,31.3012,354700.0],["2021-01-11",30.9672,31.7436,30.9672,31.4005,331600.0],["2021-01-12",31.545,31.9242,30.9762,31.1116,582400.0],["2021-01-13",31.0845,31.1929,30.5519,30.8949,306100.0],["2021-01-14",30.9401,31.5901,30.6241,31.1116,490400.0],["2021-01-15",30.8859,31.2651,30.4887,30.9762,428100.0],["2021-01-19",31.22,31.3734,30.8047,31.0755,378500.0],["2021-01-20",31.0755,31.1748,30.7595,30.8679,339200.0],["2021-01-21",30.7866,31.0033,29.8567,30.7144,463500.0],["2021-01-22",30.5609,30.606,29.8747,30.3262,425200.0],["2021-01-25",30.1907,33.0256,30.1004,32.0506,788900.0],["2021-01-26",32.0506,32.5471,31.4457,32.2492,659600.0],["2021-01-27",31.7978,33.7298,31.7255,32.827,457300.0],["2021-01-28",32.6825,33.2965,30.9762,31.5991,728100.0],["2021-01-29",31.5991,31.8068,30.1275,30.1546,469600.0],["2021-02-01",30.1727,30.7053,29.9379,30.5157,369000.0],["2021-02-02",30.7685,30.7866,29.8838,29.9831,597700.0],["2021-02-03",29.8477,29.9921,29.1976,29.9379,370700.0],["2021-02-04",29.7935,29.8115,28.99,29.7122,546800.0],["2021-02-05",30.0914,30.597,29.3962,30.4074,544300.0],["2021-02-08",30.6963,31.4276,30.5699,30.922,678000.0],["2021-02-09",31.4005,32.6013,29.631,30.9762,860000.0],["2021-02-10",31.1838,31.8519,30.7415,31.0936,783500.0],["2021-02-11",31.0123,31.229,29.9109,30.5428,639300.0],["2021-02-12",30.3171,30.3262,29.9921,30.0824,398000.0],["2021-02-16",29.7935,30.2178,29.3691,30.0372,523700.0],["2021-02-17",30.2359,30.4796,29.6851,29.9289,432300.0],["2021-02-18",29.6942,30.263,29.4685,29.5317,473500.0],["2021-02-19",29.5407,29.9741,28.8636,28.9177,538400.0],["2021-02-22",28.683,29.5858,28.4573,29.4775,763300.0],["2021-02-23",29.5678,29.7664,29.0351,29.1344,874500.0],["2021-02-24",29.0261,29.1164,28.2406,28.4392,756500.0],["2021-02-25",28.4934,28.7101,27.5815,27.7982,589300.0],["2021-02-26",27.6989,28.1774,27.2656,27.6177,917200.0],["2021-03-01",28.0149,28.4483,27.8343,27.9066,409800.0],["2021-03-02",27.6899,27.9607,27.2204,27.2385,672400.0],["2021-03-03",27.3649,28.0059,27.1482,27.6357,620600.0],["2021-03-04",27.7718,28.3525,27.1004,27.2093,527500.0],["2021-03-05",27.418,28.7154,27.3,28.67,984900.0],["2021-03-08",28.8333,30.0944,28.8152,29.913,582000.0],["2021-03-09",30.1489,30.3938,29.2416,29.3051,505900.0],["2021-03-10",29.3414,31.1015,29.2597,30.8656,769500.0],["2021-03-11",30.8928,31.782,30.4936,31.5461,781600.0],["2021-03-12",31.7275,32.7437,31.664,32.3717,941600.0],["2021-03-15",34.277,35.2296,34.0955,34.7216,1797500.0],["2021-03-16",34.0502,35.647,33.8959,35.52,1166400.0],["2021-03-17",35.6107,36.7448,35.0845,36.6813,1266200.0],["2021-03-18",36.6631,37.8517,35.3204,35.3385,1596800.0],["2021-03-19",35.4383,35.7468,34.5583,35.1571,10708900.0],["2021-03-22",35.157,35.1843,33.1701,33.9413,1308300.0],["2021-03-23",33.9504,34.776,33.7326,34.3949,909200.0],["2021-03-24",34.2407,34.9121,33.4604,33.6238,696600.0],["2021-03-25",33.3788,35.1661,33.3516,34.9302,576200.0],["2021-03-26",35.2387,35.6288,34.5038,34.9574,2003200.0],["2021-03-29",34.7579,36.3547,34.7579,36.2004,628200.0],["2021-03-30",36.1006,36.645,35.9373,36.4726,664000.0],["2021-03-31",36.6631,36.7357,35.901,35.9282,696000.0],["2021-04-01",35.8738,35.892,35.0845,35.1571,451300.0],["2021-04-05",35.2387,36.3547,35.2024,36.1823,484500.0],["2021-04-06",36.2549,36.5452,35.774,35.9555,726200.0],["2021-04-07",35.9736,35.9736,35.3748,35.3929,333100.0],["2021-04-08",35.5018,35.9101,35.1026,35.7649,394800.0],["2021-04-09",35.7649,35.7922,34.8667,35.0119,714800.0],["2021-04-12",35.1661,35.3657,34.776,35.3567,421800.0],["2021-04-13",34.9756,35.5109,34.3314,34.6944,363100.0],["2021-04-14",34.8667,34.9484,34.5583,34.8304,250600.0],["2021-04-15",35.0119,35.148,34.5492,35.1208,341100.0],["2021-04-16",35.3929,35.4746,35.1117,35.148,323700.0],["2021-04-19",35.1298,35.3022,34.7851,35.1571,234400.0],["2021-04-20",34.8758,35.3839,34.6943,35.2296,387900.0],["2021-04-21",35.3748,36.0553,35.3204,35.9282,285300.0],["2021-04-22",36.1188,36.1188,35.1661,35.1933,323200.0],["2021-04-23",35.0936,35.2659,34.8123,35.0482,364400.0],["2021-04-26",35.2206,35.2931,34.6127,34.7306,340800.0],["2021-04-27",34.9121,34.9121,34.404,34.5583,656300.0],["2021-04-28",34.6943,34.8395,34.4766,34.522,665200.0],["2021-04-29",34.776,35.3022,34.776,35.2115,373200.0],["2021-04-30",35.2115,35.3929,34.5038,34.658,418600.0],["2021-05-03",34.7669,35.6833,34.4857,35.3294,575700.0],["2021-05-04",35.2206,36.4,34.9574,35.9464,670400.0],["2021-05-05",36.0734,36.5089,35.5018,36.2367,613900.0],["2021-05-06",36.7448,39.7025,36.7448,39.5483,1191500.0],["2021-05-07",39.6753,39.9203,38.7771,39.5483,640600.0],["2021-05-10",39.9656,41.263,39.9656,40.3921,574400.0],["2021-05-11",40.2015,40.4828,39.7297,40.0201,332300.0],["2021-05-12",39.9475,40.0654,38.3235,38.5956,433600.0],["2021-05-13",38.5593,40.6098,38.5593,39.6481,957400.0],["2021-05-14",39.9293,40.3376,38.886,39.4666,795400.0],["2021-05-17",39.394,40.2741,39.1219,39.884,709500.0],["2021-05-18",39.9203,40.5281,39.3759,39.4031,627300.0],["2021-05-19",39.2579,40.5826,38.8497,40.4828,554200.0],["2021-05-20",40.4828,40.8911,40.2378,40.637,472000.0],["2021-05-21",40.8276,41.8256,40.8276,41.2812,925300.0],["2021-05-24",41.0725,41.5171,40.9818,41.2993,579300.0],["2021-05-25",41.5352,41.7893,40.7822,40.8185,643400.0],["2021-05-26",40.8275,41.0634,40.6642,40.8729,297700.0],["2021-05-27",41.0907,41.3628,40.6824,40.8094,359400.0],["2021-05-28",40.8548,41.1995,40.4374,41.1723,359200.0],["2021-06-01",41.3084,41.3084,39.9747,40.0019,572100.0],["2021-06-02",40.0382,40.6279,39.7297,40.3104,377600.0],["2021-06-03",40.1101,40.9568,40.0009,40.9568,376100.0],["2021-06-04",41.0023,41.5485,40.5835,41.1479,297100.0],["2021-06-07",41.1661,41.7305,41.0205,41.6577,368700.0],["2021-06-08",41.6941,42.2495,41.6941,42.0583,348900.0],["2021-06-09",42.213,42.213,41.5758,41.6577,310600.0],["2021-06-10",41.7852,41.8489,41.4301,41.4666,249400.0],["2021-06-11",41.4847,41.9308,41.4483,41.9035,240200.0],["2021-06-14",41.9763,42.1129,41.4848,41.8489,269200.0],["2021-06-15",41.9217,42.2768,41.7761,42.2039,338900.0],["2021-06-16",42.2494,42.2494,41.6304,41.8762,220000.0],["2021-06-17",41.7396,41.9581,41.157,41.2936,324200.0],["2021-06-18",41.0478,41.0478,38.5716,39.1725,1114700.0],["2021-06-21",39.1087,39.2544,38.0709,38.4533,433000.0],["2021-06-22",38.3987,38.608,37.8433,38.4715,349400.0],["2021-06-23",38.4715,39.1998,38.2894,39.0177,359900.0],["2021-06-24",39.1452,40.1101,38.8174,40.0646,433500.0],["2021-06-25",40.1374,40.6563,40.0555,40.3741,953500.0],["2021-06-28",40.3923,40.7474,39.4729,39.9918,543100.0],["2021-06-29",40.101,40.6017,40.101,40.5016,465800.0],["2021-06-30",40.3104,40.6381,39.9007,39.9645,432600.0],["2021-07-01",40.2649,40.2831,39.5275,39.6549,327000.0],["2021-07-02",39.6367,39.7096,38.8265,39.3272,248600.0],["2021-07-06",39.4183,39.4547,38.608,38.9085,281800.0],["2021-07-07",38.6991,39.2999,38.5079,38.6354,270100.0],["2021-07-08",38.2166,38.4988,37.8889,38.2075,352500.0],["2021-07-09",38.3531,39.0905,38.2894,38.7992,164700.0],["2021-07-12",38.4533,39.0632,38.3531,39.0086,198600.0],["2021-07-13",38.8538,38.9813,38.344,38.3713,263500.0],["2021-07-14",38.5443,38.7719,38.2075,38.3896,174800.0],["2021-07-15",38.3805,38.5261,37.024,37.7978,611000.0],["2021-07-16",38.0618,38.3258,36.9694,37.0058,654600.0],["2021-07-19",36.5415,37.0604,36.3322,36.7327,361800.0],["2021-07-20",36.7782,37.5429,36.76,37.2516,422400.0],["2021-07-21",37.634,37.8889,37.197,37.2243,269400.0],["2021-07-22",36.8693,37.0695,36.1501,36.5871,316400.0],["2021-07-23",36.3322,37.4428,36.3048,37.3517,345500.0],["2021-07-26",37.5065,37.9344,37.4519,37.7432,329800.0],["2021-07-27",37.4974,37.9708,37.2971,37.6249,204100.0],["2021-07-28",37.8251,38.2075,37.4701,37.6522,206500.0],["2021-07-29",37.9071,38.162,37.6431,37.7068,300900.0],["2021-07-30",37.7068,38.0618,37.2971,37.3973,464300.0],["2021-08-02",37.5065,37.7796,36.8055,36.9603,505800.0],["2021-08-03",36.9148,37.5156,36.3777,37.4337,509900.0],["2021-08-04",37.2152,37.4792,36.8966,37.4246,415800.0],["2021-08-05",39.6823,41.4848,38.8994,39.1451,552300.0],["2021-08-06",39.7551,40.4196,39.1451,40.4014,584500.0],["2021-08-09",40.2467,40.7565,39.8916,40.1101,506500.0],["2021-08-10",40.2558,40.7838,39.8552,40.7018,299100.0],["2021-08-11",40.893,40.975,40.2376,40.9294,400700.0],["2021-08-12",41.0387,41.3664,40.365,40.6563,283000.0],["2021-08-13",40.6472,40.6472,40.3013,40.5016,183700.0],["2021-08-16",40.2376,40.7292,40.01,40.4379,224700.0],["2021-08-17",40.2558,40.6836,40.0464,40.5198,269100.0],["2021-08-18",40.3468,40.4561,39.8825,40.1465,321700.0],["2021-08-19",39.9463,40.4378,39.8097,40.0555,256000.0],["2021-08-20",40.0282,40.6017,40.0282,40.4652,590600.0],["2021-08-23",40.6927,40.9021,40.1465,40.3741,274900.0],["2021-08-24",40.2558,40.3104,39.2544,39.309,310700.0],["2021-08-25",39.309,39.7824,39.0905,39.4456,291600.0],["2021-08-26",39.6914,39.8188,38.8993,39.0086,316800.0],["2021-08-27",38.9358,39.4092,38.6171,38.69,677800.0],["2021-08-30",38.7901,39.0268,38.3713,38.5898,402900.0],["2021-08-31",38.5807,38.7719,38.0254,38.5079,766900.0],["2021-09-01",38.6536,39.1451,38.5443,38.9449,354400.0],["2021-09-02",38.9085,38.9813,38.1711,38.1893,279600.0],["2021-09-03",37.9708,38.0618,37.5338,37.634,473700.0],["2021-09-07",37.6158,37.7523,36.9785,37.0149,297700.0],["2021-09-08",36.7225,37.152,36.5307,37.0058,578400.0],["2021-09-09",36.9327,37.1428,36.0464,36.0647,391000.0],["2021-09-10",36.1926,36.2565,34.8585,34.8951,355400.0],["2021-09-13",34.9682,35.224,34.8403,35.1326,450200.0],["2021-09-14",35.1327,35.5164,33.4057,33.9174,546900.0],["2021-09-15",33.8078,34.0545,33.424,33.8534,723300.0],["2021-09-16",34.0636,34.0819,33.3692,33.6159,455600.0],["2021-09-17",33.6433,33.8352,32.9397,33.2595,884600.0],["2021-09-20",32.8209,33.5885,32.3093,32.7296,415500.0],["2021-09-21",32.9763,33.1407,31.9895,32.2544,297900.0],["2021-09-22",32.3915,32.8027,32.3001,32.5194,385600.0],["2021-09-23",32.5651,33.2412,32.5651,32.9763,458900.0],["2021-09-24",32.556,33.1681,32.5377,32.894,417800.0],["2021-09-27",32.8209,34.5753,32.8209,34.1824,547300.0],["2021-09-28",33.9905,34.621,33.8809,34.2281,719500.0],["2021-09-29",34.2189,34.6575,33.8717,34.4291,224800.0],["2021-09-30",34.557,34.6118,32.958,33.1681,540600.0],["2021-10-01",33.4788,34.0362,33.2504,33.7529,507100.0],["2021-10-04",33.6981,34.0362,33.2504,33.3143,294400.0],["2021-10-05",33.3783,33.8809,33.1773,33.5336,434700.0],["2021-10-06",33.2047,33.3052,32.7113,33.2687,340000.0],["2021-10-07",33.4697,33.5793,32.6747,32.7935,359700.0],["2021-10-08",32.7022,32.8758,32.1996,32.3823,393300.0],["2021-10-11",32.5468,32.7204,32.0077,32.0077,213600.0],["2021-10-12",31.8889,32.2727,31.4686,31.9894,467800.0],["2021-10-13",32.026,32.0351,31.3864,31.8158,226000.0],["2021-10-14",32.0351,32.2727,31.7701,32.0991,201300.0],["2021-10-15",32.4554,32.6656,32.0717,32.0717,353600.0],["2021-10-18",31.7884,32.1996,31.5783,31.7976,283600.0],["2021-10-19",31.7153,31.7336,30.8838,31.2859,442700.0],["2021-10-20",31.5417,32.3275,31.3224,32.0625,279100.0],["2021-10-21",32.0808,32.2087,31.56,31.9894,211900.0],["2021-10-22",31.825,32.1722,31.6788,32.1631,234100.0],["2021-10-25",31.7427,32.2818,31.4321,32.2544,224000.0],["2021-10-26",32.4006,32.5468,31.825,31.9529,493800.0],["2021-10-27",31.9894,32.0717,31.6148,31.9712,471800.0],["2021-10-28",31.8798,32.6839,31.7884,32.6656,252200.0],["2021-10-29",32.5285,32.9763,31.8889,31.9712,329300.0],["2021-11-01",32.0625,32.8575,31.9894,32.5285,725900.0],["2021-11-02",32.5651,33.3326,32.0717,33.1499,402200.0],["2021-11-03",33.0037,34.7489,32.9945,34.6392,377200.0],["2021-11-04",34.3834,34.6301,34.1093,34.4017,351600.0],["2021-11-05",34.7946,35.4707,34.4748,35.0687,281800.0],["2021-11-08",34.9956,35.489,34.0453,34.3194,275000.0],["2021-11-09",34.3194,34.9408,33.9448,34.7032,213100.0],["2021-11-10",34.557,35.023,34.493,34.7306,298100.0],["2021-11-11",36.7408,40.35,36.4393,39.7013,901100.0],["2021-11-12",39.9206,40.3317,38.8789,39.5551,502800.0],["2021-11-15",39.7013,40.0119,38.5134,39.2353,685700.0],["2021-11-16",39.1256,40.3317,38.9612,39.8109,445700.0],["2021-11-17",39.6282,40.5145,39.3358,39.7195,421300.0],["2021-11-18",39.5916,39.9663,38.751,39.4911,372000.0],["2021-11-19",39.1896,40.7612,39.1896,40.3591,382200.0],["2021-11-22",40.3409,41.1175,40.1764,40.8982,300600.0],["2021-11-23",40.8526,41.5835,40.7977,41.3003,247000.0],["2021-11-24",41.145,41.1998,40.3043,40.7703,280200.0],["2021-11-26",38.7876,40.2038,38.4403,38.9429,251600.0],["2021-11-29",39.3084,39.3084,38.4586,38.6962,301900.0],["2021-11-30",38.486,39.5368,38.486,38.7967,498200.0],["2021-12-01",39.1256,39.3815,38.02,38.02,439100.0],["2021-12-02",38.4785,38.8362,37.8274,38.1209,442300.0],["2021-12-03",38.2126,38.9095,37.8274,38.3501,516800.0],["2021-12-06",38.7353,39.9641,38.6986,39.7073,329400.0],["2021-12-07",39.955,40.441,39.5331,39.6798,214900.0],["2021-12-08",39.5515,40.4777,39.5515,40.3676,196200.0],["2021-12-09",40.12,41.1929,39.9458,40.606,192400.0],["2021-12-10",40.9637,41.2204,40.6427,40.8353,282600.0],["2021-12-13",40.4043,41.037,39.9366,40.7069,239300.0],["2021-12-14",40.606,41.3488,40.1934,40.3951,367200.0],["2021-12-15",40.3401,41.7523,40.2484,41.679,403300.0],["2021-12-16",41.5322,41.9908,40.8353,40.927,310600.0],["2021-12-17",40.7344,41.3122,39.5881,39.8541,899600.0],["2021-12-20",39.5515,40.6244,39.3314,40.4685,356700.0],["2021-12-21",40.5418,41.2113,40.0558,41.0187,403700.0],["2021-12-22",41.0187,41.6239,40.3951,41.5139,396400.0],["2021-12-23",41.4864,41.8348,40.872,40.8811,295000.0],["2021-12-27",40.7253,42.0916,40.6702,42.0366,311300.0],["2021-12-28",41.9449,42.4034,41.5598,41.5781,186300.0],["2021-12-29",41.5873,42.2384,41.5873,41.9908,135200.0],["2021-12-30",41.9174,42.4034,41.8532,41.8991,182700.0],["2021-12-31",41.9816,42.3025,41.7707,41.9174,192100.0],["2022-01-03",41.6881,42.3576,41.6881,42.3209,236300.0],["2022-01-04",42.5135,42.8161,42.2292,42.2567,302800.0],["2022-01-05",43.2104,44.0541,43.0912,43.7331,431500.0],["2022-01-06",43.7056,44.9344,43.5405,44.7785,440400.0],["2022-01-07",45.1637,45.2279,44.6593,44.806,470400.0],["2022-01-10",44.806,45.3012,43.9624,44.3292,384800.0],["2022-01-11",44.8977,44.8977,43.3755,44.5126,416900.0],["2022-01-12",44.3475,45.0445,44.3108,44.6593,567600.0],["2022-01-13",44.8427,46.5025,44.8427,46.0899,659000.0],["2022-01-14",45.9615,47.5571,45.448,47.5204,554900.0],["2022-01-18",47.2729,47.2729,46.0349,46.4567,387200.0],["2022-01-19",46.5392,47.0711,45.0261,45.182,412200.0],["2022-01-20",45.3379,45.4388,43.513,43.6322,678300.0],["2022-01-21",43.7148,44.2741,43.4213,43.6047,636600.0],["2022-01-24",43.5589,44.1549,43.1554,43.9165,601400.0],["2022-01-25",43.6322,43.8798,42.7519,43.4397,404400.0],["2022-01-26",43.0453,44.1549,43.0362,43.403,310300.0],["2022-01-27",43.2654,43.7698,42.22,42.5043,638500.0],["2022-01-28",42.6327,43.4763,42.1008,43.4672,753100.0],["2022-01-31",43.0362,43.4213,41.6423,41.9999,460700.0],["2022-02-01",41.8074,41.9449,40.1384,40.8078,782300.0],["2022-02-02",40.7528,41.3213,40.5969,41.0187,546300.0],["2022-02-03",40.8995,41.4956,40.5785,40.8261,339300.0],["2022-02-04",40.5694,40.8078,39.2672,39.4047,445500.0],["2022-02-07",39.4964,40.0466,39.0196,39.2947,631800.0],["2022-02-08",36.7637,38.6528,33.9484,34.1043,2373400.0],["2022-02-09",34.1318,35.6541,33.2698,34.9755,1896900.0],["2022-02-10",34.086,34.5536,33.4991,33.875,1427900.0],["2022-02-11",33.9667,34.3152,33.2606,33.3523,765700.0],["2022-02-14",33.2698,33.5633,32.527,32.6371,838500.0],["2022-02-15",32.6646,33.9668,32.6462,33.6275,598600.0],["2022-02-16",33.3798,34.4253,33.3798,34.1685,681100.0],["2022-02-17",33.82,34.1685,33.4165,33.6916,576800.0],["2022-02-18",33.5266,33.9667,32.9122,33.0681,449600.0],["2022-02-22",32.8205,32.8755,32.2061,32.3161,477700.0],["2022-02-23",32.4812,33.1965,32.4078,32.472,351100.0],["2022-02-24",31.9768,32.1327,31.5916,32.0135,301200.0],["2022-02-25",31.9218,33.3523,31.9218,33.2606,382800.0],["2022-02-28",32.7471,33.1506,32.3436,32.7196,446100.0],["2022-03-01",32.3803,32.4995,31.8759,32.2702,380400.0],["2022-03-02",32.3619,33.0039,31.8759,32.9488,388300.0],["2022-03-03",33.2331,33.9209,32.5912,33.9117,358600.0],["2022-03-04",33.3523,33.3523,32.2152,32.7471,305500.0],["2022-03-07",33.0142,33.0142,32.038,32.4156,477600.0],["2022-03-08",32.1854,33.9719,32.1485,33.1615,583400.0],["2022-03-09",33.714,34.1008,33.2904,33.4009,420700.0],["2022-03-10",33.0234,33.1615,32.1117,32.7563,332300.0],["2022-03-11",33.0694,33.3273,32.6826,32.9773,383300.0],["2022-03-14",33.0878,33.6588,32.3972,33.622,434200.0],["2022-03-15",33.7877,34.4323,33.4654,34.4323,529900.0],["2022-03-16",34.8007,34.9665,34.1653,34.856,550500.0],["2022-03-17",34.7731,35.7216,34.331,34.8744,721700.0],["2022-03-18",34.9112,35.344,34.1653,35.3348,1082100.0],["2022-03-21",35.2335,35.2335,34.0364,34.7086,489500.0],["2022-03-22",35.1598,35.1691,33.6035,34.0364,713900.0],["2022-03-23",33.9627,34.1377,32.4616,32.6182,617800.0],["2022-03-24",32.7471,33.1431,32.5261,32.8024,598100.0],["2022-03-25",32.8484,33.3549,32.2774,32.9313,777100.0],["2022-03-28",32.9681,33.005,32.2774,32.9405,397500.0],["2022-03-29",33.2536,33.8706,33.226,33.5207,408100.0],["2022-03-30",33.226,33.8614,32.9773,33.5851,624800.0],["2022-03-31",33.5207,33.9811,33.0878,33.7693,665700.0],["2022-04-01",34.2666,34.4139,33.1523,33.8614,400300.0],["2022-04-04",33.7048,34.0916,32.8576,34.0916,359200.0],["2022-04-05",34.0916,34.5336,33.4378,33.5022,319700.0],["2022-04-06",33.4746,33.8338,33.097,33.3641,320200.0],["2022-04-07",33.4562,33.7417,32.7932,33.6035,461000.0],["2022-04-08",33.714,34.6349,33.493,34.1653,569500.0],["2022-04-11",34.1469,34.9941,33.8061,33.9074,296800.0],["2022-04-12",33.9903,34.4784,33.6588,33.843,324800.0],["2022-04-13",33.7509,34.2297,33.6127,33.8061,412300.0],["2022-04-14",33.889,34.681,33.6404,33.6588,340200.0],["2022-04-18",33.3365,33.9167,33.3365,33.7233,267900.0],["2022-04-19",33.6127,34.3403,33.6127,34.2758,405000.0],["2022-04-20",34.5428,35.123,34.1469,35.0125,302500.0],["2022-04-21",35.2612,35.6387,34.506,34.9204,367000.0],["2022-04-22",35.0493,35.2612,34.4139,34.4876,227700.0],["2022-04-25",34.3955,34.9757,33.6956,34.9388,278200.0],["2022-04-26",34.7454,35.0217,34.239,34.4139,313200.0],["2022-04-27",34.3218,35.6571,34.1929,35.2427,484100.0],["2022-04-28",35.1506,36.0531,34.9296,35.4637,348800.0],["2022-04-29",35.0678,35.8413,34.9849,35.123,522800.0],["2022-05-02",35.1506,35.3993,33.7417,34.3403,379300.0],["2022-05-03",34.2574,34.902,34.0916,34.7178,290400.0],["2022-05-04",34.5613,35.7953,34.3587,35.7308,398700.0],["2022-05-05",35.2519,35.7124,34.6718,35.0493,368100.0],["2022-05-06",35.0401,35.2704,34.2205,35.2704,509400.0],["2022-05-09",35.0678,37.4437,35.0678,36.2833,964400.0],["2022-05-10",33.1523,33.3641,29.4687,31.3289,1829100.0],["2022-05-11",31.3658,33.7048,30.7764,31.992,854200.0],["2022-05-12",31.5407,32.3419,31.2737,32.1761,760600.0],["2022-05-13",32.5629,32.876,32.1117,32.4248,533800.0],["2022-05-16",32.4156,34.239,32.0933,33.9627,481400.0],["2022-05-17",34.1469,34.7731,33.7693,34.4876,429900.0],["2022-05-18",34.5244,34.5244,33.0142,33.2076,559100.0],["2022-05-19",32.8116,33.0418,32.0656,32.4524,534100.0],["2022-05-20",32.5077,32.6826,30.8777,31.3197,450600.0],["2022-05-23",31.6052,32.3327,31.375,31.9367,393200.0],["2022-05-24",31.9183,32.0748,31.0895,31.9275,318400.0],["2022-05-25",31.9367,32.7103,31.6973,32.6274,319900.0],["2022-05-26",32.9773,33.9995,32.7839,33.5391,490700.0],["2022-05-27",33.8061,34.0364,33.4101,33.8522,260800.0],["2022-05-31",33.7325,34.0548,33.2076,33.5207,486100.0],["2022-06-01",33.6316,33.7426,32.7347,32.9936,493300.0],["2022-06-02",32.8549,33.4374,32.0041,33.2617,440800.0],["2022-06-03",33.0675,33.2802,32.6329,32.8826,416000.0],["2022-06-06",33.234,33.234,32.4942,32.9566,582900.0],["2022-06-07",32.448,33.123,31.8192,32.9843,356200.0],["2022-06-08",32.7809,33.5484,32.522,33.2248,314700.0],["2022-06-09",33.382,33.7333,33.0491,33.2433,311500.0],["2022-06-10",32.8364,33.2525,32.2723,32.2723,274600.0],["2022-06-13",31.6805,32.1613,30.8852,31.0609,391200.0],["2022-06-14",30.8298,31.1719,30.3397,30.5431,414100.0],["2022-06-15",30.5431,31.0609,30.4136,30.6078,405200.0],["2022-06-16",30.3212,30.6356,29.9883,30.1732,506500.0],["2022-06-17",30.4506,30.5431,29.7571,30.0715,741400.0],["2022-06-21",30.3304,30.839,29.9051,30.728,440800.0],["2022-06-22",30.7835,31.0794,30.2287,30.7003,384500.0],["2022-06-23",30.7928,31.6805,30.7928,31.588,329000.0],["2022-06-24",31.7822,32.5035,31.7175,32.3185,558000.0],["2022-06-27",32.4942,32.6052,32.1706,32.3,309000.0],["2022-06-28",32.5497,32.6052,31.4678,31.514,276800.0],["2022-06-29",31.3938,31.6897,31.1164,31.6435,205600.0],["2022-06-30",31.4401,32.1059,31.1996,31.9209,346300.0],["2022-07-01",31.8377,32.3463,31.5418,32.2168,318700.0],["2022-07-05",31.6158,33.4929,31.6158,33.4374,438700.0],["2022-07-06",33.345,33.6316,32.6052,32.7901,230700.0],["2022-07-07",32.7347,33.0491,32.4942,33.0306,298800.0],["2022-07-08",33.2617,33.4282,32.9196,33.0953,281900.0],["2022-07-11",33.0491,33.4189,32.8086,33.0398,258700.0],["2022-07-12",33.16,33.9738,33.1138,33.308,246000.0],["2022-07-13",33.1878,33.4744,32.6884,33.2802,176600.0],["2022-07-14",32.7069,33.3819,32.7069,33.0583,193200.0],["2022-07-15",33.2895,33.4282,32.9196,33.0768,864300.0],["2022-07-18",33.0768,34.0477,33.0768,33.8536,364600.0],["2022-07-19",34.2142,35.1759,33.9738,34.9077,362300.0],["2022-07-20",34.769,35.1851,34.6026,34.9724,353500.0],["2022-07-21",34.7505,35.1666,34.4916,35.1666,341300.0],["2022-07-22",35.2868,35.6752,34.8892,35.6567,331400.0],["2022-07-25",35.6845,35.9804,35.518,35.9341,281400.0],["2022-07-26",35.7769,36.0636,35.5643,36.0359,238500.0],["2022-07-27",36.0081,36.6369,35.8417,36.5537,293500.0],["2022-07-28",36.7756,37.6541,36.378,37.4784,314700.0],["2022-07-29",37.2472,37.3212,36.7294,36.7849,454200.0],["2022-08-01",36.5167,37.2287,36.452,36.5075,376600.0],["2022-08-02",36.6184,36.9606,35.8879,36.6184,268000.0],["2022-08-03",36.9883,37.4044,36.526,36.9883,483400.0],["2022-08-04",38.8377,39.7624,37.5801,37.913,886700.0],["2022-08-05",37.312,38.1165,37.2935,37.9315,432200.0],["2022-08-08",37.8853,38.7915,37.8575,38.6435,403900.0],["2022-08-09",38.3846,38.7175,38.1442,38.4678,432700.0],["2022-08-10",38.5788,39.1429,38.4124,38.8377,344600.0],["2022-08-11",38.9764,39.485,38.773,38.8562,229600.0],["2022-08-12",39.0504,39.3278,38.8747,39.2169,187100.0],["2022-08-15",39.0597,39.596,39.0597,39.5867,184100.0],["2022-08-16",39.4573,39.67,39.3556,39.6607,376900.0],["2022-08-17",39.3556,39.6977,39.2538,39.4018,285900.0],["2022-08-18",39.2723,39.7162,39.0874,39.6977,179400.0],["2022-08-19",39.5313,39.7069,39.1799,39.5497,278600.0],["2022-08-22",39.1521,39.3925,38.6528,38.847,270900.0],["2022-08-23",38.699,39.0966,38.3014,38.3939,372700.0],["2022-08-24",38.3661,38.6528,38.1349,38.3754,212000.0],["2022-08-25",38.4308,39.3001,38.3476,38.9579,223000.0],["2022-08-26",38.9117,39.2631,37.9685,38.1719,309700.0],["2022-08-29",37.9593,38.4216,37.913,38.0795,290200.0],["2022-08-30",38.0887,38.0887,37.0438,37.0438,436200.0],["2022-08-31",37.3212,37.4414,35.9526,36.0266,499200.0],["2022-09-01",35.7574,36.5,35.5253,36.1287,340800.0],["2022-09-02",36.2958,36.6764,35.4789,35.6924,321200.0],["2022-09-06",35.646,35.6832,35.1447,35.3211,451800.0],["2022-09-07",35.3304,35.9152,35.089,35.841,314600.0],["2022-09-08",35.5439,35.9338,35.3583,35.8038,269200.0],["2022-09-09",36.0545,36.9642,36.0545,36.5,291300.0],["2022-09-12",36.4815,37.1406,36.4536,36.695,573900.0],["2022-09-13",36.0545,36.5372,34.6342,34.857,470500.0],["2022-09-14",34.8384,34.857,34.1793,34.5878,602400.0],["2022-09-15",34.5785,34.7827,34.1144,34.7085,597700.0],["2022-09-16",34.5506,34.7827,34.1608,34.7456,1264300.0],["2022-09-19",34.5785,35.6553,34.5785,35.3211,326700.0],["2022-09-20",35.0519,35.7388,34.7734,35.646,311000.0],["2022-09-21",36.0081,36.5465,35.7388,35.9338,401500.0],["2022-09-22",35.8224,35.8224,35.2561,35.4604,400900.0],["2022-09-23",35.1726,35.5532,35.089,35.5161,686400.0],["2022-09-26",35.4696,35.9059,34.6435,35.2561,482700.0],["2022-09-27",35.3304,35.4789,33.8452,34.0215,883000.0],["2022-09-28",34.0679,34.8384,33.576,34.5878,638700.0],["2022-09-29",34.3743,34.5599,33.7338,34.1515,377600.0],["2022-09-30",34.4021,35.219,34.2257,34.7177,455600.0],["2022-10-03",34.9312,35.2561,34.6713,35.2469,286000.0],["2022-10-04",35.5439,36.4908,35.5439,36.2958,434900.0],["2022-10-05",35.9616,36.6486,35.7667,36.4351,512900.0],["2022-10-06",36.3051,36.6764,36.1937,36.4165,296000.0],["2022-10-07",36.3701,36.4443,35.7388,35.9245,481500.0],["2022-10-10",35.8038,36.2865,35.4696,35.9616,503500.0],["2022-10-11",35.7667,36.7043,35.6182,36.203,571000.0],["2022-10-12",36.4536,36.63,35.9616,35.9616,415300.0],["2022-10-13",35.4232,36.2772,35.1819,35.9802,721300.0],["2022-10-14",36.3422,36.9271,35.841,35.9059,456400.0],["2022-10-17",34.4114,35.3954,33.9194,33.9194,796600.0],["2022-10-18",34.3279,35.6275,34.3279,35.0798,822800.0],["2022-10-19",35.154,35.6739,34.5414,35.2469,542100.0],["2022-10-20",35.3304,35.6646,34.4764,34.6249,352000.0],["2022-10-21",34.7827,36.0452,34.4764,35.7574,362900.0],["2022-10-24",35.6553,36.5836,35.3675,36.4908,271200.0],["2022-10-25",36.6021,37.4562,36.2308,37.3169,381200.0],["2022-10-26",36.2308,37.0477,35.776,36.6764,696300.0],["2022-10-27",36.4072,37.6418,36.4072,36.7692,379100.0],["2022-10-28",36.9735,37.614,36.9735,37.1405,370800.0],["2022-10-31",37.3262,37.3262,36.3608,36.3794,310200.0],["2022-11-01",36.7043,37.0199,36.4165,36.565,273200.0],["2022-11-02",36.2865,36.8528,35.4232,35.4789,277600.0],["2022-11-03",35.2376,35.2376,34.5228,34.7827,316300.0],["2022-11-04",35.3675,36.3794,35.2747,36.1659,358500.0],["2022-11-07",36.0823,37.2241,35.906,37.2148,383300.0],["2022-11-08",37.4655,38.83,37.2241,37.6233,595300.0],["2022-11-09",37.3633,37.8832,36.565,36.565,694500.0],["2022-11-10",38.0317,39.0714,36.927,37.0941,705500.0],["2022-11-11",37.1127,37.122,35.9431,36.8992,468900.0],["2022-11-14",36.7692,37.7811,36.6207,36.9456,416600.0],["2022-11-15",37.3541,37.8368,37.122,37.6047,360700.0],["2022-11-16",37.7068,37.7068,36.9363,37.0663,242600.0],["2022-11-17",37.2241,37.8739,36.8621,37.7903,312400.0],["2022-11-18",38.468,38.7372,37.5676,38.0781,360400.0],["2022-11-21",38.0967,38.2545,37.6882,38.1895,256900.0],["2022-11-22",38.4216,38.4309,37.8646,38.1895,231400.0],["2022-11-23",38.3288,38.3659,38.0503,38.3009,179800.0],["2022-11-25",38.0596,38.6444,38.0596,38.6444,136500.0],["2022-11-28",38.4394,38.7469,38.3556,38.7003,283700.0],["2022-11-29",38.7655,39.1661,38.5046,38.8866,234700.0],["2022-11-30",38.8307,40.4145,38.6444,40.2561,590100.0],["2022-12-01",39.9766,40.2654,39.3897,39.4549,292300.0],["2022-12-02",39.1288,39.8462,38.6816,39.753,283200.0],["2022-12-05",39.2872,39.2872,38.6351,38.84,227600.0],["2022-12-06",38.8866,39.017,38.3835,38.5326,256600.0],["2022-12-07",38.4115,38.8121,38.3462,38.5139,239500.0],["2022-12-08",38.6444,38.9891,38.3556,38.5326,201100.0],["2022-12-09",38.3556,38.5885,37.9736,37.9829,168600.0],["2022-12-12",37.8711,38.0295,37.4705,37.9829,234700.0],["2022-12-13",38.6257,38.8027,37.6941,37.7407,322400.0],["2022-12-14",37.7873,38.104,36.8836,37.2003,378000.0],["2022-12-15",36.837,36.9488,35.8495,36.0824,303900.0],["2022-12-16",35.5886,35.8401,34.8899,35.3836,1490500.0],["2022-12-19",35.4861,36.5016,35.4861,36.2687,317900.0],["2022-12-20",36.278,36.3246,35.747,35.8681,198900.0],["2022-12-21",36.1569,37.0606,36.1569,36.8929,292500.0],["2022-12-22",36.7625,36.9581,36.4643,36.8649,264600.0],["2022-12-23",36.9581,37.0419,36.0917,36.4643,249900.0],["2022-12-27",36.483,36.8556,36.483,36.6413,178300.0],["2022-12-28",36.7159,36.7718,35.9147,35.9147,147000.0],["2022-12-29",36.1755,36.7531,36.1476,36.5389,235800.0],["2022-12-30",36.3898,36.483,35.6631,35.9054,495400.0],["2023-01-03",36.2501,36.4364,35.57,35.8215,390300.0],["2023-01-04",36.2594,37.2376,36.1755,37.0233,371100.0],["2023-01-05",36.7066,37.0978,36.3153,36.7718,271500.0],["2023-01-06",37.191,37.6289,37.042,37.1444,253500.0],["2023-01-09",36.7997,37.396,36.6693,37.191,324000.0],["2023-01-10",37.0885,37.4332,36.986,37.3773,269100.0],["2023-01-11",37.3494,37.7686,37.1351,37.7686,479400.0],["2023-01-12",38.1972,38.1972,37.4985,38.1506,351000.0],["2023-01-13",38.1506,38.281,37.9363,38.2624,234800.0],["2023-01-17",38.4953,39.2779,38.4953,39.2499,328900.0],["2023-01-18",39.3151,39.4363,38.3462,38.458,350100.0],["2023-01-19",38.104,38.2438,37.042,37.1165,329600.0],["2023-01-20",37.2469,38.4115,36.9022,38.3276,294700.0],["2023-01-23",38.3742,38.5605,37.4985,37.7314,309400.0],["2023-01-24",37.3121,38.0388,37.1724,37.6289,307700.0],["2023-01-25",37.1724,37.7593,37.0047,37.6661,338100.0],["2023-01-26",37.7779,38.1879,37.4519,38.1879,268500.0],["2023-01-27",38.2531,38.4208,37.6848,38.3276,266300.0],["2023-01-30",38.2065,38.9611,38.0668,38.5046,314800.0],["2023-01-31",38.7189,39.958,38.6909,39.93,365800.0],["2023-02-01",39.6412,40.7685,39.5108,40.5542,367900.0],["2023-02-02",40.2095,40.8617,39.9207,40.843,440800.0],["2023-02-03",40.8617,41.3368,40.1816,40.7219,342200.0],["2023-02-06",40.2654,40.6288,39.6226,40.0325,401600.0],["2023-02-07",39.9114,40.135,38.3742,39.2686,428400.0],["2023-02-08",39.5853,41.0201,39.0543,40.6101,586500.0],["2023-02-09",41.6535,42.2125,40.7592,41.1132,540300.0],["2023-02-10",40.8989,40.8989,39.8741,40.7312,295900.0],["2023-02-13",40.8058,41.5231,40.6194,41.5138,224800.0],["2023-02-14",41.4766,41.5884,40.7033,40.8151,256200.0],["2023-02-15",40.489,41.5697,40.3586,41.5604,244400.0],["2023-02-16",40.9921,40.9921,40.3865,40.9455,283200.0],["2023-02-17",41.1877,41.6349,40.7126,41.3554,246900.0],["2023-02-21",41.0573,41.5418,40.9362,40.9548,244400.0],["2023-02-22",40.9735,41.5045,40.5822,40.5915,293800.0],["2023-02-23",40.6101,41.0107,40.0232,40.4517,281600.0],["2023-02-24",39.9952,40.1164,39.6692,40.0046,203800.0],["2023-02-27",40.1629,40.5449,39.7903,39.8648,194300.0],["2023-02-28",39.7717,40.2654,39.604,39.781,288300.0],["2023-03-01",39.7623,39.8276,39.2313,39.7064,206000.0],["2023-03-02",39.5108,40.6194,39.5108,40.4331,247300.0],["2023-03-03",40.6288,41.1971,40.135,41.0107,214100.0],["2023-03-06",40.8523,40.9641,39.1661,39.7344,380200.0],["2023-03-07",39.8372,40.0897,38.9584,39.2669,290700.0],["2023-03-08",39.4913,39.7624,39.1641,39.3791,297000.0],["2023-03-09",39.3978,39.4819,38.7247,38.7994,254700.0],["2023-03-10",38.5938,38.9864,37.7149,37.8926,359500.0],["2023-03-13",37.3036,38.6125,37.2101,37.8084,400200.0],["2023-03-14",38.5938,38.9304,37.6121,38.1076,340500.0],["2023-03-15",37.341,38.6686,37.3036,38.6499,562300.0],["2023-03-16",38.3413,39.1173,38.0796,38.7714,399300.0],["2023-03-17",38.6125,38.6125,37.3223,37.4906,1219500.0],["2023-03-20",37.8832,38.8088,37.8832,38.5003,551600.0],["2023-03-21",38.734,39.136,37.8645,38.2011,429000.0],["2023-03-22",38.2946,38.3507,37.4812,37.4906,434700.0],["2023-03-23",37.7243,38.3694,37.3503,37.6682,359400.0],["2023-03-24",37.5373,39.2389,37.5373,39.0612,563300.0],["2023-03-27",39.2669,39.2856,38.6405,39.0332,376300.0],["2023-03-28",39.136,39.6035,38.9397,39.5007,322100.0],["2023-03-29",39.7624,39.8279,38.9864,39.2763,275400.0],["2023-03-30",39.4165,39.7157,38.7995,39.3417,284900.0],["2023-03-31",39.6222,39.8185,39.3698,39.6596,461500.0],["2023-04-03",39.3604,40.875,39.3604,40.8095,390500.0],["2023-04-04",40.8937,41.1368,39.2482,39.6409,409800.0],["2023-04-05",39.6035,39.8653,39.0238,39.4446,288800.0],["2023-04-06",39.4446,39.7344,39.1454,39.4913,256300.0],["2023-04-10",39.2856,39.6783,39.0425,39.2202,352900.0],["2023-04-11",39.2856,39.697,39.2108,39.4259,207200.0],["2023-04-12",39.4352,39.8746,39.1267,39.4913,172500.0],["2023-04-13",39.4913,39.9681,39.1921,39.9401,182000.0],["2023-04-14",39.9027,39.9868,39.3885,39.7998,196400.0],["2023-04-17",39.7437,40.3701,39.6315,40.2953,229900.0],["2023-04-18",40.2766,40.903,39.9962,40.2018,463800.0],["2023-04-19",40.1271,40.3514,39.6502,40.3421,250400.0],["2023-04-20",40.4823,41.6416,40.2486,41.6416,379800.0],["2023-04-21",42.025,42.4737,41.7538,42.0624,551900.0],["2023-04-24",41.838,41.9876,41.062,41.1368,426500.0],["2023-04-25",41.1461,41.4079,40.6319,40.7628,338500.0],["2023-04-26",40.4356,41.1929,40.4169,40.66,388400.0],["2023-04-27",40.6693,40.9217,40.1645,40.9124,339900.0],["2023-04-28",40.7908,41.2677,40.6226,40.8282,368200.0],["2023-05-01",40.8376,41.2396,40.4262,40.7348,366500.0],["2023-05-02",40.6226,41.5201,40.3047,41.3518,541300.0],["2023-05-03",41.2396,42.1465,41.1929,41.5294,571100.0],["2023-05-04",41.2116,41.3612,40.1458,40.3888,403800.0],["2023-05-05",40.6319,40.7254,39.8372,40.0149,495800.0],["2023-05-08",39.8372,40.9311,39.8372,40.2953,594400.0],["2023-05-09",40.2953,42.5485,40.2579,42.5111,1406600.0],["2023-05-10",43.1282,43.1282,41.0526,41.062,680200.0],["2023-05-11",41.0713,41.9969,41.0713,41.4172,405100.0],["2023-05-12",41.492,41.6697,40.8189,41.3425,326500.0],["2023-05-15",41.5762,41.5762,40.8002,41.09,358500.0],["2023-05-16",41.1835,41.4079,40.8189,41.1461,382400.0],["2023-05-17",41.249,41.6229,40.9685,41.0246,365900.0],["2023-05-18",40.7161,40.9685,39.884,40.5384,486400.0],["2023-05-19",40.7348,40.9311,40.2205,40.9124,543500.0],["2023-05-22",40.8937,40.903,39.6222,40.0803,351800.0],["2023-05-23",40.0803,40.6132,39.6128,39.6222,382200.0],["2023-05-24",39.5194,39.5848,38.6686,38.6873,326700.0],["2023-05-25",38.6125,38.734,37.8084,38.2759,503400.0],["2023-05-26",38.0983,38.5283,37.8552,38.3787,315000.0],["2023-05-30",38.2292,38.2666,37.3316,37.341,523500.0],["2023-05-31",37.2662,37.771,36.3126,36.4154,795300.0],["2023-06-01",36.5463,37.528,36.3593,37.4719,673400.0],["2023-06-02",37.6682,39.0051,37.6121,38.9958,372100.0],["2023-06-05",38.4629,38.6966,38.1076,38.1917,339700.0],["2023-06-06",38.3607,39.3835,38.0791,39.2333,358400.0],["2023-06-07",39.1301,39.9934,39.1114,39.6838,395000.0],["2023-06-08",39.5524,39.9747,39.4398,39.6275,271900.0],["2023-06-09",39.4961,39.5712,38.9518,39.0738,352200.0],["2023-06-12",39.2521,39.7119,38.8298,39.7025,382800.0],["2023-06-13",39.5618,40.6691,39.5336,40.106,406000.0],["2023-06-14",40.3031,40.7441,40.1154,40.4532,373800.0],["2023-06-15",40.5564,40.9224,40.35,40.838,329800.0],["2023-06-16",41.1946,41.1946,40.0685,40.3876,992600.0],["2023-06-20",40.3876,40.5002,39.9747,39.9841,271700.0],["2023-06-21",39.9465,40.6784,39.8057,40.594,309700.0],["2023-06-22",40.791,40.791,39.9465,40.1342,529900.0],["2023-06-23",39.8527,40.1436,39.3929,39.7401,562900.0],["2023-06-26",39.6181,40.0403,39.3553,39.8996,280900.0],["2023-06-27",39.8058,40.0122,39.4867,39.4867,337800.0],["2023-06-28",39.299,39.5805,38.1824,38.3607,423300.0],["2023-06-29",38.4357,39.2052,38.417,38.6609,445400.0],["2023-06-30",38.9894,39.1677,38.6609,38.7642,367900.0],["2023-07-03",38.5671,39.299,38.5671,39.1301,150900.0],["2023-07-05",38.858,38.9424,38.1261,38.2762,520900.0],["2023-07-06",38.0041,38.0041,36.756,37.7695,1152300.0],["2023-07-07",37.6287,37.7883,36.756,36.7842,383900.0],["2023-07-10",36.7654,37.244,36.6528,36.7936,379400.0],["2023-07-11",36.9343,37.3097,36.1555,36.3525,744000.0],["2023-07-12",36.6716,36.7654,35.9772,36.3995,345100.0],["2023-07-13",36.3807,36.4182,35.9772,36.2962,383500.0],["2023-07-14",36.2118,36.3056,35.7332,36.2212,366700.0],["2023-07-17",36.1273,36.6528,35.7426,35.7426,384900.0],["2023-07-18",35.8834,36.7467,35.7614,36.0523,581500.0],["2023-07-19",36.1273,37.0188,36.1086,36.9813,522100.0],["2023-07-20",36.2493,36.4182,35.3579,35.6206,469000.0],["2023-07-21",35.8646,36.2681,35.7145,36.118,500500.0],["2023-07-24",35.9303,36.9906,35.752,36.803,468000.0],["2023-07-25",36.756,37.6194,36.4933,37.5912,722300.0],["2023-07-26",37.366,37.6381,37.0845,37.3472,526700.0],["2023-07-27",37.488,37.6193,36.5027,36.5308,582100.0],["2023-07-28",36.9156,37.2065,36.6528,37.0939,375000.0],["2023-07-31",37.0,37.2065,36.6904,36.9813,419500.0],["2023-08-01",37.0094,37.1126,36.5027,37.0282,346200.0],["2023-08-02",36.925,37.5255,36.8874,37.488,405800.0],["2023-08-03",38.0041,39.5618,36.681,38.7642,883000.0],["2023-08-04",38.4733,38.5483,36.0241,36.4276,706600.0],["2023-08-07",36.3338,37.1502,36.3338,37.0,557600.0],["2023-08-08",36.7654,36.9156,36.3244,36.7091,578300.0],["2023-08-09",36.6059,37.1783,36.5965,36.8123,295600.0],["2023-08-10",36.8405,37.685,36.6622,36.756,283600.0],["2023-08-11",36.5121,37.0751,36.5121,36.7373,219600.0],["2023-08-14",36.8217,36.8217,36.1555,36.3525,308200.0],["2023-08-15",36.3338,36.3432,35.6581,35.9303,342300.0],["2023-08-16",35.996,36.3807,35.3297,35.4329,265300.0],["2023-08-17",35.5925,35.6957,34.5415,34.7385,393200.0],["2023-08-18",34.7104,35.2922,34.6729,34.8324,318200.0],["2023-08-21",34.7104,34.7761,34.2787,34.4101,299500.0],["2023-08-22",34.2506,34.6916,34.2506,34.4946,290200.0],["2023-08-23",34.7667,35.2171,34.7573,35.1327,315600.0],["2023-08-24",35.1233,35.4799,35.0107,35.3203,397400.0],["2023-08-25",35.1983,35.4892,34.8042,35.2171,336800.0],["2023-08-28",35.3485,35.8365,35.0388,35.7332,319700.0],["2023-08-29",35.8364,36.2868,35.5925,36.1367,267400.0],["2023-08-30",36.0147,36.5871,36.0147,36.5308,223300.0],["2023-08-31",36.315,36.756,36.0992,36.1836,531100.0],["2023-09-01",36.4839,36.878,36.1649,36.7091,463600.0],["2023-09-05",36.3338,36.437,35.4892,35.7895,379600.0],["2023-09-06",35.8743,35.9403,35.3844,35.7047,214500.0],["2023-09-07",35.8743,36.5149,35.7518,36.1946,348800.0],["2023-09-08",36.0345,36.7128,35.7707,36.1475,382800.0],["2023-09-11",36.3924,36.5243,35.8649,36.025,285600.0],["2023-09-12",36.0721,36.2888,35.7141,35.8837,393300.0],["2023-09-13",35.9874,36.2511,35.8366,35.9497,347600.0],["2023-09-14",36.1664,36.4113,36.1475,36.27,328600.0],["2023-09-15",36.3077,36.7599,36.204,36.5997,1242100.0],["2023-09-18",36.7222,37.2215,36.5149,37.0331,603800.0],["2023-09-19",37.0142,37.0331,36.2229,36.2794,395600.0],["2023-09-20",36.628,36.7693,36.0156,36.0533,349300.0],["2023-09-21",35.9779,36.628,35.7989,36.5243,431900.0],["2023-09-22",36.5432,36.741,35.8649,35.8649,340200.0],["2023-09-25",35.7895,36.2511,35.4127,35.6482,481600.0],["2023-09-26",35.375,35.6576,34.6308,34.7061,446200.0],["2023-09-27",34.7815,35.2902,34.6873,34.8663,418700.0],["2023-09-28",34.904,35.1677,34.8474,34.9982,532600.0],["2023-09-29",35.1489,35.4221,34.5931,34.8192,588800.0],["2023-10-02",34.7721,34.7721,34.1597,34.2916,329700.0],["2023-10-03",34.3576,34.8569,34.1032,34.4329,446200.0],["2023-10-04",34.3952,34.4235,33.8017,34.2351,312700.0],["2023-10-05",34.0467,34.1691,33.4908,33.538,344500.0],["2023-10-06",33.3778,33.7264,32.6807,33.472,328000.0],["2023-10-09",33.2177,33.3495,32.8879,33.001,242200.0],["2023-10-10",33.1894,33.5945,33.18,33.2648,229700.0],["2023-10-11",33.1046,33.4909,32.7466,32.9539,321800.0],["2023-10-12",32.6053,32.9633,31.7574,32.5582,368300.0],["2023-10-13",32.5488,32.9727,32.4734,32.7372,338000.0],["2023-10-16",33.0575,33.3024,32.7654,33.18,283800.0],["2023-10-17",33.0952,33.8112,33.0952,33.651,365800.0],["2023-10-18",33.7829,33.9713,33.4814,33.6699,315000.0],["2023-10-19",33.6981,33.7735,33.3213,33.3778,310700.0],["2023-10-20",33.6133,33.6133,32.9256,32.9821,366000.0],["2023-10-23",32.8879,33.2177,32.5111,32.5299,333000.0],["2023-10-24",32.7089,33.2459,32.7089,33.1894,268800.0],["2023-10-25",32.9727,33.0858,32.6336,32.7372,250600.0],["2023-10-26",32.935,32.935,32.4075,32.6618,220900.0],["2023-10-27",32.5488,32.5959,31.9458,32.3038,351400.0],["2023-10-30",32.5959,32.8597,32.1531,32.7278,486300.0],["2023-10-31",32.8597,33.1423,32.6336,32.8785,333600.0],["2023-11-01",32.7278,32.9444,32.3415,32.9256,490300.0],["2023-11-02",33.2553,33.9148,33.1705,33.7452,545800.0],["2023-11-03",34.2163,34.6402,33.9148,34.0844,489500.0],["2023-11-06",33.9996,34.1409,33.6416,33.8677,315900.0],["2023-11-07",33.9807,33.9807,33.5285,33.7641,277400.0],["2023-11-08",33.8017,33.8677,32.9633,33.0575,375900.0],["2023-11-09",34.7156,34.7156,31.8234,32.4828,560600.0],["2023-11-10",32.7278,32.7278,31.9647,32.2379,382500.0],["2023-11-13",31.9458,32.5865,31.8422,32.1531,305700.0],["2023-11-14",32.8314,33.7264,32.756,33.5851,383200.0],["2023-11-15",33.4155,34.0184,33.4155,34.009,399400.0],["2023-11-16",33.7641,33.9902,33.1988,33.293,463700.0],["2023-11-17",33.538,33.5756,32.9821,33.0669,401700.0],["2023-11-20",32.935,33.0481,32.464,32.8973,262900.0],["2023-11-21",32.7937,32.8408,32.2756,32.5582,268900.0],["2023-11-22",32.8502,33.0952,32.5488,32.7372,277600.0],["2023-11-24",32.7937,33.1988,32.7372,33.1705,134600.0],["2023-11-27",32.9727,32.9916,32.7089,32.8785,532200.0],["2023-11-28",32.7749,32.9539,32.4923,32.5111,310400.0],["2023-11-29",32.5676,32.7278,32.2567,32.3321,280800.0],["2023-11-30",32.4923,32.9162,32.0683,32.7937,370700.0],["2023-12-01",32.6995,33.0481,32.3321,33.0387,442200.0],["2023-12-04",32.8031,33.5097,32.5488,33.4343,325000.0],["2023-12-05",33.3681,33.3681,32.3085,32.318,339800.0],["2023-12-06",32.3558,32.791,32.2139,32.4126,300700.0],["2023-12-07",32.4409,33.3492,32.3747,33.3492,323800.0],["2023-12-08",33.2546,33.283,32.7153,32.9802,378600.0],["2023-12-11",32.9802,33.3208,32.7248,33.2451,333800.0],["2023-12-12",33.1978,33.3681,32.8951,33.2451,361500.0],["2023-12-13",33.1789,34.475,33.0654,34.3426,352800.0],["2023-12-14",34.7494,35.2603,34.5223,34.9291,462400.0],["2023-12-15",34.8724,34.8724,33.7465,33.8222,1286300.0],["2023-12-18",33.9641,34.4372,33.6141,34.3615,338000.0],["2023-12-19",34.3899,35.071,34.3615,34.9386,384600.0],["2023-12-20",34.8534,34.9954,34.229,34.3331,322900.0],["2023-12-21",34.598,34.6169,34.0777,34.5034,228900.0],["2023-12-22",34.5507,35.0143,34.5507,34.6453,209600.0],["2023-12-26",34.7021,34.7021,34.3331,34.5696,255600.0],["2023-12-27",34.6832,34.7778,34.3899,34.598,207200.0],["2023-12-28",34.5507,34.6264,34.3236,34.4372,202900.0],["2023-12-29",34.371,34.721,34.3615,34.6548,324800.0],["2024-01-02",34.3142,34.9007,34.248,34.5885,302100.0],["2024-01-03",34.4277,34.4656,33.756,33.8222,384700.0],["2024-01-04",33.8884,33.9925,33.7276,33.8033,370800.0],["2024-01-05",33.6046,34.0114,33.4911,33.6708,329300.0],["2024-01-08",33.6235,34.6831,33.6235,34.5791,338000.0],["2024-01-09",34.1344,35.0521,34.0966,35.0332,377000.0],["2024-01-10",35.1656,35.3832,34.8345,35.3643,285100.0],["2024-01-11",35.3643,35.6008,34.8061,35.6008,342800.0],["2024-01-12",36.1685,36.1685,35.3265,35.7711,852900.0],["2024-01-16",35.4779,35.563,34.6548,34.7967,375300.0],["2024-01-17",34.4372,35.2035,34.2479,35.1278,359200.0],["2024-01-18",35.0521,35.194,34.7588,34.7967,371000.0],["2024-01-19",34.9291,35.4873,34.4845,35.4779,435000.0],["2024-01-22",35.6103,36.1306,35.4495,35.8941,485200.0],["2024-01-23",36.5564,36.9727,36.0077,36.0077,562100.0],["2024-01-24",36.159,36.3293,34.9291,34.948,479300.0],["2024-01-25",35.4022,35.5914,35.0332,35.5914,373500.0],["2024-01-26",35.8941,36.2347,35.5157,35.6955,299800.0],["2024-01-29",35.6103,36.3009,35.4778,36.2442,353600.0],["2024-01-30",36.036,36.1496,35.5441,35.6576,369600.0],["2024-01-31",35.7711,36.055,35.0332,35.0521,433200.0],["2024-02-01",35.0994,35.686,34.7115,35.6103,414200.0],["2024-02-02",35.213,35.7144,34.967,35.2981,411300.0],["2024-02-05",35.2792,35.5725,34.9954,35.0427,771300.0],["2024-02-06",34.9386,35.6387,34.6075,35.3738,544600.0],["2024-02-07",36.2536,37.4835,35.6198,35.9509,645200.0],["2024-02-08",36.4145,37.493,36.1685,37.3416,675700.0],["2024-02-09",37.2092,37.4362,36.774,37.3227,524000.0],["2024-02-12",37.3227,38.1458,37.3227,37.7106,528900.0],["2024-02-13",36.9348,37.2092,36.4239,36.6888,505600.0],["2024-02-14",36.9443,37.1051,36.3861,36.8118,383900.0],["2024-02-15",36.9537,37.0578,36.6415,36.774,339000.0],["2024-02-16",36.6699,36.8213,36.0739,36.0928,399700.0],["2024-02-20",35.8657,36.5091,35.8184,35.8847,275500.0],["2024-02-21",35.8374,36.3388,35.8184,36.2347,271200.0],["2024-02-22",36.0455,36.528,35.7617,36.4996,363500.0],["2024-02-23",36.5942,36.7834,36.159,36.5942,227000.0],["2024-02-26",36.3955,36.6131,36.1969,36.2063,256800.0],["2024-02-27",36.3104,36.3955,35.9036,36.3009,308600.0],["2024-02-28",35.9887,35.9887,35.6198,35.7049,368200.0],["2024-02-29",35.9698,36.2253,35.7428,36.1306,352200.0],["2024-03-01",36.1306,36.159,35.6387,35.9982,288600.0],["2024-03-04",35.932,36.3009,35.7617,35.8657,321000.0],["2024-03-05",35.6955,36.4334,35.6955,35.8374,500700.0],["2024-03-06",36.2173,36.2173,35.4574,35.5619,306900.0],["2024-03-07",35.7329,36.5212,35.7329,36.4928,315300.0],["2024-03-08",36.6922,37.1291,36.3503,36.5212,422400.0],["2024-03-11",36.3503,36.7017,35.8279,35.8564,368500.0],["2024-03-12",35.7139,36.3598,35.6569,36.3313,372000.0],["2024-03-13",36.3028,36.5402,35.5999,35.7234,266000.0],["2024-03-14",35.5904,35.5999,34.7925,35.1345,354400.0],["2024-03-15",34.8875,35.4859,34.8685,35.3909,860900.0],["2024-03-18",35.315,35.4954,35.011,35.277,388000.0],["2024-03-19",35.3055,35.7614,35.1725,35.2675,228500.0],["2024-03-20",34.992,36.1318,34.992,35.9513,410900.0],["2024-03-21",36.0558,36.3408,35.6854,35.7424,317400.0],["2024-03-22",35.8374,36.0368,35.6569,35.7234,329700.0],["2024-03-25",35.8279,35.9988,35.5809,35.6379,229200.0],["2024-03-26",35.9418,36.0273,35.6189,36.0178,240500.0],["2024-03-27",36.2648,36.8442,36.1413,36.8252,386900.0],["2024-03-28",36.9962,37.0152,36.6162,36.7017,300900.0],["2024-04-01",36.6257,36.6257,35.9134,35.9324,214300.0],["2024-04-02",35.6854,35.9513,35.144,35.3529,335400.0],["2024-04-03",35.0775,35.2865,34.7451,34.783,273500.0],["2024-04-04",35.03,35.239,34.5551,34.6026,238200.0],["2024-04-05",34.5741,34.6786,34.1942,34.6026,253500.0],["2024-04-08",34.7356,34.9825,34.6691,34.7451,300600.0],["2024-04-09",34.9825,35.239,34.8875,35.106,205600.0],["2024-04-10",34.2036,34.2796,33.7002,34.0042,262500.0],["2024-04-11",34.0517,34.4791,33.8142,34.2131,296100.0],["2024-04-12",33.8332,34.2511,33.8332,33.9947,346400.0],["2024-04-15",33.9757,34.2321,33.6052,33.6907,229500.0],["2024-04-16",33.6812,33.8807,33.4913,33.6812,203300.0],["2024-04-17",33.9377,34.1087,33.5483,33.5483,249400.0],["2024-04-18",33.6717,34.4126,33.5862,34.3271,286500.0],["2024-04-19",34.0992,34.878,34.0992,34.8115,258000.0],["2024-04-22",34.8685,35.2295,34.6691,34.992,203200.0],["2024-04-23",35.144,36.0938,35.144,35.8184,317100.0],["2024-04-24",35.5239,36.4643,35.296,36.3123,553200.0],["2024-04-25",36.1698,36.1698,35.4574,35.6094,291400.0],["2024-04-26",35.4954,35.8564,35.3814,35.5524,183800.0],["2024-04-29",35.6474,35.8374,35.4764,35.6759,286000.0],["2024-04-30",35.5619,36.0178,35.4479,35.7329,274600.0],["2024-05-01",35.5999,36.1223,35.4764,35.6474,400900.0],["2024-05-02",35.8849,36.2458,35.4764,36.0653,414600.0],["2024-05-03",36.3693,36.4643,35.7804,35.9228,237400.0],["2024-05-06",36.1413,36.1508,35.353,35.6379,300000.0],["2024-05-07",35.7614,36.0273,35.5904,35.7234,378400.0],["2024-05-08",37.0437,37.2906,35.3529,36.8822,701700.0],["2024-05-09",37.1861,37.3191,36.5592,37.2906,582800.0],["2024-05-10",37.3286,38.041,37.0437,37.965,422000.0],["2024-05-13",38.098,38.7154,37.9935,38.5444,379600.0],["2024-05-14",38.8578,39.1713,38.6679,39.0763,287500.0],["2024-05-15",39.1333,39.1333,38.3829,38.4019,339700.0],["2024-05-16",38.4304,38.5919,38.2594,38.3924,381400.0],["2024-05-17",38.4494,38.4589,38.06,38.3544,447500.0],["2024-05-20",38.3069,38.3069,37.6325,37.642,373200.0],["2024-05-21",37.6041,38.1645,37.5281,38.1265,305600.0],["2024-05-22",37.9555,38.3259,37.8225,38.2784,358600.0],["2024-05-23",38.1835,38.3639,37.5566,37.7655,418900.0],["2024-05-24",37.8985,37.8985,36.8727,36.9962,352000.0],["2024-05-28",36.9772,36.9772,34.7546,34.783,635700.0],["2024-05-29",34.5551,34.821,34.3081,34.6311,531200.0],["2024-05-30",34.8305,35.8659,34.7261,35.8659,617400.0],["2024-05-31",36.1033,36.6732,35.8469,36.6447,431200.0],["2024-06-03",36.6732,37.3191,36.5497,37.0721,355500.0],["2024-06-04",37.0437,37.4236,36.7302,37.2716,316100.0],["2024-06-05",37.3571,37.3571,36.4927,36.9012,317400.0],["2024-06-06",36.7009,37.2921,36.5484,37.2063,294800.0],["2024-06-07",37.0061,37.1872,36.6533,37.0728,227200.0],["2024-06-10",36.7009,36.8154,36.2242,36.4435,298100.0],["2024-06-11",36.1384,36.8821,35.9,36.8344,279000.0],["2024-06-12",37.3398,37.3398,36.5961,36.7295,310500.0],["2024-06-13",36.7296,37.1396,36.5961,36.8249,297400.0],["2024-06-14",36.4721,36.8058,36.3672,36.6056,310700.0],["2024-06-17",36.5484,37.5877,36.5484,37.4542,285600.0],["2024-06-18",37.3112,37.7593,37.2635,37.6735,317800.0],["2024-06-20",37.4161,38.3601,37.4161,38.3315,421500.0],["2024-06-21",38.3315,38.5126,37.8356,37.9596,975600.0],["2024-06-24",38.0549,38.5317,38.0549,38.2647,471400.0],["2024-06-25",38.5031,38.8082,38.2838,38.751,449800.0],["2024-06-26",38.3887,38.8559,37.9977,38.5031,370300.0],["2024-06-27",38.5794,38.6938,38.1789,38.5984,367500.0],["2024-06-28",38.6271,38.6271,37.8928,38.3219,681800.0],["2024-07-01",38.3219,38.4745,37.807,38.1598,389400.0],["2024-07-02",38.2075,38.217,37.9024,38.1312,322000.0],["2024-07-03",38.2933,38.3982,37.9787,38.0645,152900.0],["2024-07-05",37.8928,38.0835,37.2158,37.3684,378300.0],["2024-07-08",37.397,38.0168,37.397,37.5591,304700.0],["2024-07-09",37.4542,37.6926,37.2731,37.3589,374100.0],["2024-07-10",37.4065,37.8547,37.2445,37.6926,318600.0],["2024-07-11",38.1694,38.5222,37.8833,38.2552,341300.0],["2024-07-12",38.4745,38.6938,38.2647,38.3505,335400.0],["2024-07-15",38.4459,38.5984,38.0549,38.1694,351300.0],["2024-07-16",38.3887,38.8273,38.2933,38.5508,329700.0],["2024-07-17",38.465,39.5138,38.3982,39.2754,489600.0],["2024-07-18",39.2373,39.571,38.7319,38.751,344000.0],["2024-07-19",38.8368,38.8368,38.3219,38.4268,316900.0],["2024-07-22",38.5794,38.5794,37.8547,38.3315,363900.0],["2024-07-23",38.2456,38.2456,37.5591,37.5972,429200.0],["2024-07-24",37.5114,38.0931,37.4352,38.0073,417400.0],["2024-07-25",38.2456,38.6652,37.9215,38.0073,432200.0],["2024-07-26",38.4936,38.6652,38.1598,38.2933,479600.0],["2024-07-29",38.3601,38.4268,37.7498,38.2647,351900.0],["2024-07-30",37.664,37.8833,36.9679,37.4638,655900.0],["2024-07-31",37.4924,37.7117,37.0728,37.3303,548900.0],["2024-08-01",37.4256,37.6545,36.7582,37.4352,597400.0],["2024-08-02",36.9775,37.5591,36.7772,37.3684,418600.0],["2024-08-05",36.6819,36.7391,35.7474,35.9,524400.0],["2024-08-06",36.5961,36.5961,34.3267,36.2528,883300.0],["2024-08-07",36.2337,36.4149,35.2897,35.8237,574200.0],["2024-08-08",35.776,36.3005,35.5281,35.776,352300.0],["2024-08-09",35.6711,35.7188,35.2516,35.633,317000.0],["2024-08-12",35.4137,35.4137,34.6699,34.7653,616700.0],["2024-08-13",34.9751,35.4232,34.7367,35.2135,485700.0],["2024-08-14",35.2993,35.3183,34.8797,35.2039,385000.0],["2024-08-15",35.7665,36.3767,35.633,36.2719,609200.0],["2024-08-16",36.1288,36.7295,36.1288,36.5388,356900.0],["2024-08-19",36.6533,37.0728,36.5865,36.9965,383600.0],["2024-08-20",36.8535,37.3779,36.4721,37.2158,393500.0],["2024-08-21",37.5782,37.6926,36.9679,37.4828,417000.0],["2024-08-22",37.6354,38.0931,37.4924,37.9596,383300.0],["2024-08-23",38.1217,38.6747,37.9691,38.2552,278500.0],["2024-08-26",38.3124,38.4936,37.8928,37.9977,342000.0],["2024-08-27",38.0931,38.8177,38.0931,38.3124,553300.0],["2024-08-28",38.3315,38.341,37.8642,38.1408,348600.0],["2024-08-29",38.3124,38.4459,37.931,38.2838,349900.0],["2024-08-30",38.4745,38.4745,38.2361,38.3505,485200.0],["2024-09-03",38.0835,38.4077,37.6926,37.8166,510200.0],["2024-09-04",37.8261,38.3621,37.7878,38.2856,364200.0],["2024-09-05",38.4291,38.5248,37.9984,38.1228,264600.0],["2024-09-06",38.0367,38.2186,36.467,36.4861,364900.0],["2024-09-09",36.333,36.3904,35.0983,35.1366,586500.0],["2024-09-10",35.1366,35.7874,34.055,34.524,524100.0],["2024-09-11",34.323,34.9739,33.9306,34.8399,639100.0],["2024-09-12",34.8877,35.328,34.7633,34.792,445900.0],["2024-09-13",35.1653,36.1894,35.0313,35.8736,393600.0],["2024-09-16",36.0937,36.0937,35.1461,35.261,253300.0],["2024-09-17",35.3567,35.4333,34.7633,34.9164,381400.0],["2024-09-18",34.859,35.4907,34.7154,34.8781,842000.0],["2024-09-19",35.3089,35.3567,34.8686,35.1079,368300.0],["2024-09-20",34.8686,34.9069,34.4379,34.725,1063700.0],["2024-09-23",34.7441,34.9069,34.4953,34.7346,495100.0],["2024-09-24",34.8877,35.2227,34.7441,34.9069,355900.0],["2024-09-25",35.0217,35.0217,34.4857,34.5144,351800.0],["2024-09-26",34.7729,34.8111,34.6867,34.7346,422700.0],["2024-09-27",34.993,35.2419,34.7154,34.9164,355700.0],["2024-09-30",35.0409,35.0409,34.6006,34.7824,315900.0],["2024-10-01",34.792,35.0791,34.3326,34.4379,342700.0],["2024-10-02",34.3039,34.3134,33.4042,33.4999,402500.0],["2024-10-03",33.3276,33.4137,32.7533,32.7724,339200.0],["2024-10-04",32.916,33.1266,32.8682,32.916,483800.0],["2024-10-07",32.7533,32.7533,32.246,32.3896,468000.0],["2024-10-08",32.313,32.5523,31.844,32.5523,694000.0],["2024-10-09",32.5523,32.8107,32.447,32.5332,296800.0],["2024-10-10",32.2077,32.7054,32.0929,32.648,418400.0],["2024-10-11",32.7437,33.3563,32.7054,33.3563,351600.0],["2024-10-14",33.2319,33.6913,33.2223,33.6243,305900.0],["2024-10-15",33.6147,34.1507,33.5764,33.9593,387500.0],["2024-10-16",33.854,34.3613,33.7966,34.2751,339500.0],["2024-10-17",34.3039,34.4857,33.9976,34.3804,348500.0],["2024-10-18",34.3613,34.3613,34.055,34.2273,564000.0],["2024-10-21",34.2369,34.3517,33.7487,33.7966,405800.0],["2024-10-22",33.653,33.7966,32.9639,33.184,246700.0],["2024-10-23",33.05,33.2031,32.8586,33.0883,201100.0],["2024-10-24",33.2701,33.4042,32.9734,33.3946,266300.0],["2024-10-25",33.3659,33.4233,32.9926,33.0213,205600.0],["2024-10-28",33.2893,33.9306,33.2893,33.72,281800.0],["2024-10-29",33.4329,33.921,33.4137,33.921,332800.0],["2024-10-30",33.7391,34.8399,33.7104,34.4474,449500.0],["2024-10-31",34.1699,34.3039,33.4233,33.452,400400.0],["2024-11-01",33.6243,33.9497,33.4999,33.5669,338000.0],["2024-11-04",33.5669,33.8157,33.3371,33.3563,330800.0],["2024-11-05",33.385,34.2751,33.1266,34.2369,394300.0],["2024-11-06",35.0983,35.6439,34.6197,34.792,545700.0],["2024-11-07",33.921,35.8736,33.4233,34.8494,546900.0],["2024-11-08",34.457,34.8111,33.854,34.6101,482700.0],["2024-11-11",34.8686,35.3663,34.5336,34.5814,509900.0],["2024-11-12",34.6676,34.8399,33.8061,33.8349,523800.0],["2024-11-13",33.9784,34.0263,33.184,33.1936,526200.0],["2024-11-14",33.2606,33.5669,33.184,33.4712,301300.0],["2024-11-15",33.6147,33.6721,33.0979,33.2414,419600.0],["2024-11-18",33.0787,33.7104,32.9639,33.385,424500.0],["2024-11-19",33.1266,33.3371,32.715,33.2031,321100.0],["2024-11-20",32.9734,33.251,32.8394,33.2031,336200.0],["2024-11-21",33.452,33.6721,33.1361,33.5094,298900.0],["2024-11-22",33.6339,34.4953,33.6339,34.4283,346800.0],["2024-11-25",34.6676,35.7396,34.6676,35.1653,549700.0],["2024-11-26",34.8207,35.4429,34.5623,35.3854,395000.0],["2024-11-27",35.5673,35.7587,35.0026,35.127,349200.0],["2024-11-29",34.9643,35.194,34.5623,35.0121,295300.0],["2024-12-02",35.0887,36.2181,34.6867,36.1416,490800.0],["2024-12-03",36.0647,36.4683,35.6323,36.3338,548600.0],["2024-12-04",36.1896,36.9488,36.1896,36.7566,671400.0],["2024-12-05",36.574,36.9392,35.3344,35.7091,549600.0],["2024-12-06",36.0743,36.2665,35.0269,35.3151,361900.0],["2024-12-09",35.4497,36.2473,35.3344,35.6515,500900.0],["2024-12-10",35.565,35.565,34.4311,34.4887,412300.0],["2024-12-11",34.5848,34.6905,33.8353,33.8545,422700.0],["2024-12-12",33.9314,34.4599,33.8641,34.0755,541300.0],["2024-12-13",33.9986,34.1332,33.7007,33.989,442800.0],["2024-12-16",33.9218,34.5944,33.8737,34.0563,431500.0],["2024-12-17",33.8929,34.3254,33.6527,33.6815,359600.0],["2024-12-18",33.7296,33.9314,32.7206,32.8359,477300.0],["2024-12-19",32.9416,33.2299,32.4034,33.0665,469300.0],["2024-12-20",32.7686,33.326,32.6149,32.7878,1517200.0],["2024-12-23",32.6725,33.0088,32.1248,32.4227,375100.0],["2024-12-24",32.4611,32.8839,32.2497,32.8647,132900.0],["2024-12-26",32.6917,33.0185,32.5956,32.9704,239200.0],["2024-12-27",32.6725,33.0761,32.5956,32.7686,254000.0],["2024-12-30",32.6341,32.6533,31.8845,32.192,412700.0],["2024-12-31",32.4323,32.759,32.1728,32.2881,357700.0],["2025-01-02",32.5188,32.6629,32.0863,32.1728,300000.0],["2025-01-03",32.2497,32.2497,31.3368,31.3944,531400.0],["2025-01-06",31.3176,31.6827,30.7218,30.8659,534500.0],["2025-01-07",30.7794,31.2599,30.2701,30.7987,468400.0],["2025-01-08",30.5872,31.0965,30.2029,30.9716,409300.0],["2025-01-10",30.7314,30.8371,29.9818,30.2893,535400.0],["2025-01-13",30.2701,30.9428,30.1836,30.6929,556900.0],["2025-01-14",30.6737,31.356,30.6737,31.1062,394900.0],["2025-01-15",31.5482,31.7884,31.0389,31.2407,424500.0],["2025-01-16",31.0677,32.1248,30.8948,31.8941,565900.0],["2025-01-17",32.0191,32.7398,31.9998,32.4034,574000.0],["2025-01-21",32.5668,32.7782,32.2113,32.6053,517000.0],["2025-01-22",32.711,32.8263,32.144,32.2113,427800.0],["2025-01-23",32.0671,32.711,31.971,32.6437,514400.0],["2025-01-24",32.5956,32.9608,32.2785,32.4995,381500.0],["2025-01-27",32.5956,33.374,32.5956,33.0953,449100.0],["2025-01-28",32.8647,33.2683,32.0383,32.0383,352600.0],["2025-01-29",31.9998,32.4419,31.798,32.1536,321100.0],["2025-01-30",32.4707,32.6821,32.1728,32.5764,291300.0],["2025-01-31",32.3554,32.4995,31.8557,31.9998,461400.0],["2025-02-03",31.7404,31.7404,30.9524,31.0773,470800.0],["2025-02-04",30.9236,30.9524,29.6647,30.299,532300.0],["2025-02-05",30.2509,30.7314,29.8953,30.5968,491400.0],["2025-02-06",30.8563,31.1542,30.4431,30.7602,466100.0],["2025-02-07",30.6065,30.789,30.1356,30.3662,593900.0],["2025-02-10",27.7716,27.8773,25.6095,27.4833,2214100.0],["2025-02-11",27.5602,28.3002,26.8972,27.4737,965900.0],["2025-02-12",27.0221,28.2137,27.0029,27.8773,764700.0],["2025-02-13",28.0984,28.6077,27.8197,28.55,549900.0],["2025-02-14",28.5404,28.8479,28.2233,28.6173,540400.0],["2025-02-18",28.4827,29.0401,28.3674,28.771,688500.0],["2025-02-19",28.6269,29.1746,28.6269,28.8287,575700.0],["2025-02-20",28.5308,29.4053,28.5308,29.2323,489600.0],["2025-02-21",29.559,29.8377,29.2035,29.5494,609700.0],["2025-02-24",29.5878,30.3278,29.5206,29.6743,519400.0],["2025-02-25",30.9716,31.2215,30.2221,30.7026,793100.0],["2025-02-26",30.5872,30.9428,29.9914,30.174,473100.0],["2025-02-27",29.953,30.3182,29.6551,29.8857,583700.0],["2025-02-28",30.1356,30.3278,29.9434,30.2413,802000.0],["2025-03-03",30.1548,30.4527,29.5782,29.7993,679700.0],["2025-03-04",29.7032,30.3854,29.3957,29.4341,699100.0],["2025-03-05",29.7335,30.4963,29.6948,29.9073,482800.0],["2025-03-06",30.0714,30.6798,29.8783,30.3225,858100.0],["2025-03-07",30.2936,31.1723,30.1873,30.8633,580000.0],["2025-03-10",30.6895,31.829,30.6895,31.0468,643600.0],["2025-03-11",31.0951,31.0951,30.2453,30.6412,607400.0],["2025-03-12",30.3129,30.477,29.7045,29.7431,598700.0],["2025-03-13",29.6659,29.9652,28.8643,29.154,456500.0],["2025-03-14",29.2506,29.3858,28.903,29.3086,316500.0],["2025-03-17",29.3762,29.83,28.845,29.183,573000.0],["2025-03-18",29.0382,29.241,28.6712,29.1347,570100.0],["2025-03-19",29.0382,29.2892,28.6519,28.9802,405100.0],["2025-03-20",28.7678,29.2023,28.5746,28.5746,447500.0],["2025-03-21",28.4008,28.6712,28.1594,28.4008,1101000.0],["2025-03-24",28.5553,28.8161,28.4587,28.6229,445400.0],["2025-03-25",28.6422,28.8933,28.1594,28.3236,431700.0],["2025-03-26",28.2753,28.7967,28.256,28.7195,478500.0],["2025-03-27",28.9126,29.8204,28.9126,29.8204,510500.0],["2025-03-28",29.8783,29.8976,29.3761,29.5983,366800.0],["2025-03-31",29.4534,30.2839,29.4341,30.139,542500.0],["2025-04-01",30.2066,30.3998,29.83,30.139,458100.0],["2025-04-02",29.9362,30.6315,29.7624,30.6122,386700.0],["2025-04-03",30.4287,30.5639,29.3375,29.3665,505400.0],["2025-04-04",28.6422,29.2699,28.3912,28.6519,689600.0],["2025-04-07",27.8697,28.6036,26.7012,27.0295,921900.0],["2025-04-08",27.5896,27.7248,26.1508,26.4984,542600.0],["2025-04-09",26.4405,28.8547,26.2956,28.5457,737000.0],["2025-04-10",28.0145,28.5263,27.6862,28.3815,470700.0],["2025-04-11",28.0338,28.8064,27.5317,28.7871,348900.0],["2025-04-14",28.9706,29.2892,28.6809,29.0188,370600.0],["2025-04-15",28.874,29.1347,28.4587,28.4781,360200.0],["2025-04-16",28.5843,28.8547,28.0435,28.2173,357600.0],["2025-04-17",28.2366,29.2216,28.2366,29.0092,369000.0],["2025-04-21",28.7967,29.0864,28.7098,28.9802,438600.0],["2025-04-22",29.3086,29.6465,28.9609,29.3762,395000.0],["2025-04-23",29.4437,29.8783,28.9512,29.2313,439200.0],["2025-04-24",28.9706,29.6755,28.8064,29.5789,331400.0],["2025-04-25",29.6369,29.7624,29.1154,29.7624,254500.0],["2025-04-28",29.5789,29.9749,29.4534,29.8493,337900.0],["2025-04-29",29.6755,29.9459,29.5017,29.8011,352900.0],["2025-04-30",29.7817,29.7817,29.212,29.5017,419100.0],["2025-05-01",29.2216,29.5693,28.9416,29.1734,351400.0],["2025-05-02",29.4341,29.7914,29.241,29.521,410700.0],["2025-05-05",29.4341,29.7335,29.2023,29.5886,464600.0],["2025-05-06",29.2796,29.4824,28.7774,28.9899,612000.0],["2025-05-07",25.9866,26.8847,23.5144,26.0832,1888700.0],["2025-05-08",26.0832,26.3536,24.6636,26.2666,1494200.0],["2025-05-09",26.3149,26.5853,26.0445,26.1218,764400.0],["2025-05-12",26.4115,27.8311,26.2473,27.7441,707200.0],["2025-05-13",27.8117,27.9276,27.3675,27.4641,886900.0],["2025-05-14",27.3289,27.3675,26.9137,27.0392,758900.0],["2025-05-15",27.0392,27.4351,26.7398,27.3482,637000.0],["2025-05-16",27.4351,27.7345,27.3096,27.5993,511700.0],["2025-05-19",27.4448,27.522,27.2613,27.5027,431800.0],["2025-05-20",27.3868,27.5896,27.271,27.3965,587500.0],["2025-05-21",27.1551,27.1937,26.4405,26.4405,412000.0],["2025-05-22",26.2956,26.3439,26.0542,26.1797,544500.0],["2025-05-23",25.9383,26.6046,25.7548,26.4598,469700.0],["2025-05-27",26.6239,27.271,26.4888,27.0971,737600.0],["2025-05-28",27.0971,27.3096,26.6529,26.7785,627800.0],["2025-05-29",26.8557,27.1068,26.6143,26.7398,502300.0],["2025-05-30",26.4888,26.9716,26.4888,26.6722,509000.0],["2025-06-02",26.4791,26.537,24.9147,24.9533,682300.0],["2025-06-03",24.8857,25.6969,24.4898,25.61,668600.0],["2025-06-04",25.7741,26.3632,25.6486,26.0349,614500.0],["2025-06-05",25.89,26.0832,25.5617,25.8321,571100.0],["2025-06-06",26.2691,26.3662,26.0652,26.2788,538200.0],["2025-06-09",26.4633,26.677,25.8515,25.8904,688300.0],["2025-06-10",25.9875,26.172,25.3659,25.4048,735100.0],["2025-06-11",25.599,25.667,24.5113,24.6182,815800.0],["2025-06-12",24.2783,24.5502,23.9966,24.1229,688900.0],["2025-06-13",23.8121,24.0841,22.4526,22.4914,649400.0],["2025-06-16",22.7633,22.8896,22.4623,22.6468,987900.0],["2025-06-17",22.4331,22.6274,21.9767,22.1321,828600.0],["2025-06-18",22.1321,22.773,21.9767,22.336,1115200.0],["2025-06-20",22.3943,22.6662,21.9573,22.5594,1603000.0],["2025-06-23",22.4817,23.4528,22.3846,23.3751,817700.0],["2025-06-24",23.647,23.7247,22.9672,23.0935,715000.0],["2025-06-25",22.9672,23.21,22.7245,23.0158,726100.0],["2025-06-26",23.0255,23.1226,22.7924,22.8993,568700.0],["2025-06-27",23.0255,23.0935,22.3846,22.5788,938700.0],["2025-06-30",22.6274,22.8701,22.4331,22.7342,696200.0],["2025-07-01",22.6759,24.3948,22.5691,23.7733,800400.0],["2025-07-02",23.9481,24.2297,23.5014,24.1035,622500.0],["2025-07-03",24.2686,24.3657,23.6956,23.9092,313400.0],["2025-07-07",23.8218,24.2686,23.6956,23.8024,839700.0],["2025-07-08",23.851,24.7347,23.7344,24.3754,904100.0],["2025-07-09",24.4239,24.9775,24.0355,24.9581,1349600.0],["2025-07-10",24.8804,26.2302,24.8804,25.9875,891500.0],["2025-07-11",25.6961,26.4342,25.531,26.3176,934100.0],["2025-07-14",26.104,26.4536,25.23,25.9195,1448900.0],["2025-07-15",25.9972,26.2108,24.861,24.8707,1090200.0],["2025-07-16",25.1037,25.5602,24.2686,24.9581,1027600.0],["2025-07-17",24.8415,25.2591,24.7736,25.0746,684200.0],["2025-07-18",25.162,25.1717,24.4725,24.8221,559100.0],["2025-07-21",25.0163,25.0163,24.6473,24.7056,499500.0],["2025-07-22",24.8998,25.9486,24.7833,25.8321,607600.0],["2025-07-23",26.0943,26.4051,25.9875,26.24,655500.0],["2025-07-24",26.0846,26.2982,25.7544,25.9778,438900.0],["2025-07-25",25.968,26.2497,25.599,26.2205,370600.0],["2025-07-28",26.0263,26.1234,25.4048,25.4242,599500.0],["2025-07-29",25.4242,25.5019,24.9095,25.0843,551200.0],["2025-07-30",25.2397,25.3368,24.657,24.9775,561700.0],["2025-07-31",24.6959,24.8804,24.3851,24.5016,672600.0],["2025-08-01",24.7153,24.7347,24.0161,24.4337,715400.0],["2025-08-04",24.5793,24.8318,24.084,24.2783,801200.0],["2025-08-05",20.2481,20.7822,18.5777,19.7042,3824600.0],["2025-08-06",20.1995,21.5785,19.9082,21.093,2753300.0],["2025-08-07",21.1901,21.6465,20.957,21.4717,1082200.0],["2025-08-08",21.4911,21.8213,21.2678,21.394,740900.0],["2025-08-11",21.5785,21.763,21.326,21.4037,1070900.0],["2025-08-12",21.6659,22.1127,21.4426,21.8699,926600.0],["2025-08-13",21.9476,22.9478,21.7048,22.8701,871100.0],["2025-08-14",22.5108,22.5982,22.0544,22.5885,1222700.0],["2025-08-15",22.6953,22.8022,22.1903,22.268,578100.0],["2025-08-18",22.3166,22.6176,22.3166,22.4428,598600.0],["2025-08-19",22.6662,23.0449,22.5885,22.8701,500200.0],["2025-08-20",22.977,23.1226,22.6468,22.6953,483200.0],["2025-08-21",22.3457,22.7439,22.0835,22.6856,502000.0],["2025-08-22",22.8313,23.4237,22.8313,23.2683,544400.0],["2025-08-25",23.1421,23.1712,22.8216,22.8216,573900.0],["2025-08-26",22.7827,22.977,22.4428,22.4817,506200.0],["2025-08-27",22.4331,22.9672,22.4331,22.8313,477500.0],["2025-08-28",22.9187,22.977,22.5497,22.9478,584400.0],["2025-08-29",22.9575,23.3557,22.9187,23.3266,506300.0],["2025-09-02",23.1615,23.3557,22.8216,23.0352,562600.0],["2025-09-03",22.8896,23.1906,22.7439,23.0741,503600.0],["2025-09-04",23.4064,23.4064,22.7125,23.0448,447300.0],["2025-09-05",22.605,23.5432,22.605,22.8688,884000.0],["2025-09-08",22.6929,22.82,21.8036,22.1163,854300.0],["2025-09-09",22.1065,22.1554,21.7743,21.9013,940000.0],["2025-09-10",21.6863,21.7743,20.8947,21.1781,814900.0],["2025-09-11",21.1977,21.6472,21.0706,21.5202,845200.0],["2025-09-12",21.5495,21.5495,20.8654,21.2172,990400.0],["2025-09-15",21.3833,21.4127,20.5624,20.6895,761100.0],["2025-09-16",20.709,20.8849,20.3767,20.7872,855600.0],["2025-09-17",20.8849,21.1683,20.2399,20.3572,691900.0],["2025-09-18",20.3083,20.5624,20.1422,20.4158,643600.0],["2025-09-19",20.5135,20.5135,19.7219,19.8588,1659700.0],["2025-09-22",19.8783,19.9174,19.4385,19.4972,832500.0],["2025-09-23",19.7219,19.8294,18.8228,19.0671,898300.0],["2025-09-24",19.1649,19.4874,19.1551,19.3017,856700.0],["2025-09-25",19.3017,19.4385,18.813,18.9792,611400.0],["2025-09-26",19.0183,19.3506,18.9499,19.2919,600200.0],["2025-09-29",19.3506,19.5265,18.989,19.4776,784100.0],["2025-09-30",19.3896,19.9174,19.3896,19.8978,831000.0],["2025-10-01",19.7806,20.4647,19.6731,20.406,763700.0],["2025-10-02",20.2985,20.406,20.0151,20.1324,542200.0],["2025-10-03",20.1324,20.5722,19.9565,19.976,515100.0],["2025-10-06",19.9956,20.2497,19.419,19.4776,502900.0],["2025-10-07",19.6144,19.9174,19.4678,19.7903,565300.0],["2025-10-08",19.7219,20.064,19.6926,19.8099,387800.0],["2025-10-09",19.8783,19.8783,19.5167,19.7317,420700.0],["2025-10-10",19.8783,19.8783,19.0671,19.204,466100.0],["2025-10-13",19.2919,19.4874,19.2333,19.3017,574800.0],["2025-10-14",19.2333,19.6926,19.0965,19.6242,471600.0],["2025-10-15",19.5949,19.849,19.4776,19.7024,396900.0],["2025-10-16",19.6828,19.9076,19.4972,19.546,722000.0],["2025-10-17",19.6242,19.9272,19.5167,19.8001,557700.0],["2025-10-20",19.8685,19.9076,19.4776,19.5265,556400.0],["2025-10-21",19.6047,19.6047,19.1746,19.3506,581400.0],["2025-10-22",19.3115,19.8392,19.0574,19.634,595600.0],["2025-10-23",19.6535,19.8197,19.1746,19.3701,576000.0],["2025-10-24",19.8197,19.8197,19.1844,19.2431,477500.0],["2025-10-27",19.2626,19.4581,18.989,19.0965,524200.0],["2025-10-28",18.901,19.1844,18.6274,19.1844,846900.0],["2025-10-29",19.0183,19.1453,18.2951,18.5296,560200.0],["2025-10-30",18.4417,18.9205,18.4417,18.8815,638100.0],["2025-10-31",18.8033,19.0965,18.5394,18.9499,591700.0],["2025-11-03",18.813,18.9205,18.2071,18.7642,787700.0],["2025-11-04",18.8326,19.0476,18.5589,18.7642,709800.0],["2025-11-05",18.6958,18.9694,18.383,18.7446,748600.0],["2025-11-06",18.6958,18.8717,18.1485,18.2755,722100.0],["2025-11-07",18.3537,18.4319,18.0898,18.3048,657200.0],["2025-11-10",18.2658,18.4026,18.0898,18.4026,727800.0],["2025-11-11",18.5296,18.5687,18.0996,18.1485,588100.0],["2025-11-12",18.2071,18.6762,18.2071,18.4808,884700.0],["2025-11-13",18.6371,19.976,17.8846,17.9726,1367200.0],["2025-11-14",17.5914,18.0214,17.22,17.7185,1198800.0],["2025-11-17",17.6989,17.9726,17.3275,17.396,1218400.0],["2025-11-18",17.0148,17.0441,16.3502,16.4871,1399200.0],["2025-11-19",16.5946,17.0734,16.2525,17.0344,1165400.0],["2025-11-20",17.0832,17.3373,16.5946,16.6337,833300.0],["2025-11-21",16.8096,17.4155,16.7607,17.1321,662100.0],["2025-11-24",17.0539,17.0832,16.8291,17.0637,864000.0],["2025-11-25",17.1223,17.6501,16.9855,17.1516,845100.0],["2025-11-26",17.2005,17.6696,17.1614,17.4253,821000.0],["2025-11-28",17.4253,17.6012,17.308,17.4546,329500.0],["2025-12-01",17.2591,17.4937,17.0246,17.093,822100.0],["2025-12-02",17.0246,17.093,16.2721,16.6141,815800.0],["2025-12-03",16.663,17.2689,16.663,17.1907,575700.0],["2025-12-04",17.2104,17.2499,16.6486,16.6683,552000.0],["2025-12-05",16.7669,16.9837,16.4416,16.4909,586300.0],["2025-12-08",16.4712,16.5106,15.653,15.6826,955800.0],["2025-12-09",15.7023,16.2642,15.7023,16.1853,671800.0],["2025-12-10",16.1952,17.1513,16.1952,17.0823,1092700.0],["2025-12-11",17.171,17.3682,17.1119,17.2597,583100.0],["2025-12-12",17.2597,17.5061,17.0922,17.1513,513100.0],["2025-12-15",17.2794,17.2991,16.9837,17.2696,631800.0],["2025-12-16",17.2991,17.654,17.24,17.5061,553800.0],["2025-12-17",17.5259,18.2356,17.5259,17.8906,690900.0],["2025-12-18",17.9399,18.1074,17.4667,17.5259,659200.0],["2025-12-19",17.3484,17.4371,17.0527,17.2696,1404100.0],["2025-12-22",17.1217,17.309,16.8556,16.9147,644700.0],["2025-12-23",17.1414,17.2597,16.7669,16.8556,835700.0],["2025-12-24",16.7964,17.2006,16.7669,17.1907,221100.0],["2025-12-26",17.1809,17.3583,17.1119,17.2302,419500.0],["2025-12-29",17.1809,17.2794,16.964,17.1316,555100.0],["2025-12-30",17.0626,17.2104,16.7964,16.895,547600.0],["2025-12-31",16.895,17.0527,16.757,16.8063,611800.0],["2026-01-02",16.7669,16.8457,16.4219,16.619,667900.0],["2026-01-05",16.4416,16.7669,16.3134,16.5697,707800.0],["2026-01-06",16.4909,16.9443,16.4909,16.9147,477300.0],["2026-01-07",16.9542,17.1217,16.2444,16.6486,770400.0],["2026-01-08",16.4613,17.6934,16.4613,17.4372,640500.0],["2026-01-09",17.6343,17.9497,17.3682,17.9399,540100.0],["2026-01-12",17.8216,18.0187,17.5357,17.9694,554200.0],["2026-01-13",18.0779,18.5116,17.9596,18.1764,513500.0],["2026-01-14",18.1764,18.5904,18.1764,18.5116,553900.0],["2026-01-15",18.4524,18.827,18.068,18.7186,456700.0],["2026-01-16",18.5707,18.6496,18.1961,18.4031,474400.0],["2026-01-20",18.1764,19.0241,18.0384,19.0143,762400.0],["2026-01-21",19.0439,19.3396,18.7777,18.8664,819500.0],["2026-01-22",18.8763,19.1818,18.7481,19.0833,504100.0],["2026-01-23",19.0044,19.2903,18.9256,19.2804,480100.0],["2026-01-26",19.3888,19.3888,18.7383,18.9749,759200.0],["2026-01-27",18.758,19.103,18.6496,18.9551,417600.0],["2026-01-28",19.0044,19.034,18.3144,18.5214,484700.0],["2026-01-29",18.6101,18.7383,18.3834,18.62,486200.0],["2026-01-30",18.7679,19.3199,18.6101,19.1819,669200.0],["2026-02-02",19.2213,19.6057,19.0241,19.2804,707900.0],["2026-02-03",19.2706,20.0986,19.2706,19.4973,585400.0],["2026-02-04",19.793,20.5027,19.6451,20.1281,673800.0],["2026-02-05",20.3253,20.4633,20.0394,20.1774,556200.0],["2026-02-06",20.0296,20.5914,19.9211,20.4534,719200.0],["2026-02-09",18.7876,19.9211,18.2947,19.5071,1959200.0],["2026-02-10",20.0591,21.1237,19.8718,20.207,1233800.0],["2026-02-11",20.069,20.7393,19.793,20.7097,818000.0],["2026-02-12",20.5717,21.3898,20.5717,21.0448,865800.0],["2026-02-13",20.6998,21.5771,20.6998,21.5771,771200.0],["2026-02-17",21.8038,21.8827,21.3701,21.7743,978800.0],["2026-02-18",21.4884,22.1488,21.4884,21.7841,1154400.0],["2026-02-19",21.8038,22.0601,21.5771,21.8531,876400.0],["2026-02-20",21.9517,22.4544,21.6067,22.3953,695000.0],["2026-02-23",22.3755,22.4544,21.9911,22.0305,709200.0],["2026-02-24",22.0897,22.5037,22.0404,22.2474,702700.0],["2026-02-25",22.1193,22.2474,21.6954,22.0798,754400.0],["2026-02-26",22.208,22.5727,22.1883,22.4741,572600.0],["2026-02-27",22.3854,22.7501,22.1784,22.415,736400.0],["2026-03-02",22.1291,22.4051,21.8235,21.9123,818800.0],["2026-03-03",21.3603,21.4391,20.3943,21.0941,816000.0],["2026-03-04",21.2617,21.4687,20.6506,21.1138,727900.0],["2026-03-05",20.8477,20.9167,20.4633,20.7984,1162800.0],["2026-03-06",20.8878,21.2452,20.5105,20.9771,766300.0],["2026-03-09",20.6793,20.9076,20.1432,20.848,697300.0],["2026-03-10",20.7488,21.2948,20.4708,20.4708,749600.0],["2026-03-11",20.3616,20.3914,19.5475,19.7759,891700.0],["2026-03-12",19.4383,19.5277,18.4058,18.4952,1101800.0],["2026-03-13",18.7831,19.6567,18.7434,19.617,715300.0],["2026-03-16",19.7759,20.2425,19.7262,20.0935,659300.0],["2026-03-17",20.2623,20.7488,20.0935,20.3914,657200.0],["2026-03-18",20.0439,20.0836,19.6369,19.7262,716000.0],["2026-03-19",19.5475,19.7759,19.3788,19.5277,633000.0],["2026-03-20",19.478,19.6667,19.2001,19.2894,1589500.0],["2026-03-23",19.9546,20.302,19.3589,19.3688,791500.0],["2026-03-24",19.0611,19.6369,18.9618,19.4681,1051900.0],["2026-03-25",19.7957,19.9843,19.3887,19.9248,707400.0],["2026-03-26",19.8652,20.9771,19.8652,20.9275,779200.0],["2026-03-27",20.8083,21.6423,20.7984,20.8679,1112700.0],["2026-03-30",21.1161,21.3345,20.4311,21.2749,1007600.0],["2026-03-31",21.2551,21.265,20.6693,21.1856,913600.0],["2026-04-01",21.1558,21.4139,21.0565,21.1558,599500.0],["2026-04-02",21.0168,21.0168,20.4509,20.8282,622300.0],["2026-04-06",20.7984,21.2749,20.4509,21.1459,579300.0],["2026-04-07",20.9771,21.0069,20.4509,20.5701,522800.0],["2026-04-08",21.0565,21.5728,21.0466,21.404,825000.0],["2026-04-09",21.0962,22.3074,20.987,22.1784,654200.0],["2026-04-10",22.1883,22.3471,21.6423,21.7316,434500.0],["2026-04-13",21.5926,22.1188,21.3246,22.0394,511500.0],["2026-04-14",21.9599,22.4265,21.7515,22.2776,416600.0],["2026-04-15",22.2478,22.496,22.0394,22.0989,319000.0],["2026-04-16",21.9798,22.2379,21.8805,22.2181,288400.0],["2026-04-17",22.4365,23.4888,22.4166,23.2307,541700.0],["2026-04-20",23.1612,23.6377,23.0619,23.3995,369900.0],["2026-04-21",23.3995,23.4888,22.8137,22.9229,379700.0],["2026-04-22",23.0023,23.2803,22.6251,22.7839,445700.0],["2026-04-23",22.913,23.598,22.8733,23.5781,349000.0],["2026-04-24",23.8859,24.144,23.1215,23.2406,593500.0],["2026-04-27",23.1711,23.33,22.8931,22.9229,485800.0],["2026-04-28",23.1513,23.3895,22.4365,22.6251,745100.0],["2026-04-29",22.4166,22.5457,21.4933,21.5926,806500.0],["2026-04-30",21.7614,22.5556,21.5628,22.3868,599700.0],["2026-05-01",22.6152,22.7144,21.8706,22.3968,587800.0],["2026-05-04",22.1089,22.2677,21.3841,21.404,721800.0],["2026-05-05",21.6125,22.8236,21.3345,22.6648,722500.0],["2026-05-06",24.4518,25.0474,20.3417,22.228,1375200.0],["2026-05-07",22.089,23.9058,21.4735,21.4933,1018000.0],["2026-05-08",21.5728,21.7118,20.997,21.0962,920400.0],["2026-05-11",20.848,21.0069,19.3986,19.5277,1147600.0],["2026-05-12",19.7262,19.8553,19.0909,19.1306,1067500.0],["2026-05-13",18.8824,19.0114,17.9591,18.0882,1037900.0],["2026-05-14",18.3264,18.3264,16.4898,16.5593,1653800.0],["2026-05-15",16.5394,16.6387,15.636,15.8147,1697000.0],["2026-05-18",15.7552,16.2714,15.6658,16.0232,1153400.0],["2026-05-19",16.0729,16.3608,15.6162,15.8842,880000.0],["2026-05-20",15.9537,16.9167,15.636,16.8174,1021800.0],["2026-05-21",16.6487,17.2741,16.2118,17.2542,938100.0],["2026-05-22",17.3535,17.7506,17.1351,17.5322,558900.0],["2026-05-26",17.4429,17.7903,17.3634,17.3932,517000.0],["2026-05-27",17.7208,18.5845,17.5322,17.6613,731500.0],["2026-05-28",17.562,17.7804,17.1947,17.3138,503700.0],["2026-05-29",17.1748,17.562,17.0557,17.3932,859600.0],["2026-06-01",17.2245,17.7109,16.877,17.6811,931300.0],["2026-06-02",17.5521,18.6441,17.3734,18.525,910300.0],["2026-06-03",18.3264,18.7632,18.108,18.3959,1114200.0],["2026-06-04",18.8625,19.8056,18.8327,19.617,797800.0],["2026-06-05",19.8553,20.3417,19.7163,19.7262,731500.0],["2026-06-08",19.7064,20.719,19.5177,20.1333,854000.0],["2026-06-09",20.3417,20.6296,20.1432,20.58,751500.0],["2026-06-10",20.73,21.65,20.4,21.59,839300.0],["2026-06-11",21.78,21.94,21.15,21.65,800900.0],["2026-06-12",21.65,23.51,21.57,22.94,870400.0],["2026-06-15",22.77,23.38,22.74,22.99,856100.0],["2026-06-16",22.97,23.55,22.32,22.65,1031100.0],["2026-06-17",22.84,23.36,22.14,22.56,791100.0],["2026-06-18",22.83,24.1,22.61,23.11,1849300.0],["2026-06-22",22.98,23.86,21.67,22.72,1899100.0],["2026-06-23",24.78,26.7,24.66,26.22,3082900.0],["2026-06-24",26.07,26.7,25.85,26.58,1512900.0],["2026-06-25",26.44,26.74,25.15,25.49,1221400.0],["2026-06-26",25.77,27.81,25.55,27.72,2138200.0],["2026-06-29",27.4,27.86,26.47,27.78,1094800.0],["2026-06-30",27.05,27.45,26.7,26.86,936500.0],["2026-07-01",26.8,27.86,26.8,27.51,987900.0],["2026-07-02",27.61,28.01,27.04,27.21,798600.0],["2026-07-06",27.14,27.202,26.07,26.67,680148.079443],["2026-07-07",27.07,27.49,26.495,26.61,580848.38531],["2026-07-08",26.71,26.94,25.775,26,624617.660172],["2026-07-09",25.92,26.55,25.87,25.97,701888.6527],["2026-07-10",26.01,27.1275,26.01,26.48,896436.653756],["2026-07-13",26.61,27.3425,26.525,27.23,744147.291053],["2026-07-14",27.1,27.535,26.595,27.45,457401.74088],["2026-07-15",27.28,28.49,27.28,27.85,666762.399162],["2026-07-16",28.81,29.535,27.83,29.18,1213642.395335],["2026-07-17",29.03,29.85,28.99,29.66,681553.538555],["2026-07-20",29.52,29.53,28.45,28.59,1040490.629056],["2026-07-21",28.44,28.54,27.375,27.8,601455.99982],["2026-07-22",28.04,28.23,27.57,27.65,463181.57874],["2026-07-23",27.1,27.24,24.53,26.69,813728.764632],["2026-07-24",26.83,27.97,26.69,27.63,622641.916897],["2026-07-27",27.91,28.305,27.7301,27.81,618075.579968],["2026-07-28",28.4,28.97,28.115,28.27,400629.563729],["2026-07-29",27.71,28.56,27.64,28.22,517109.68921],["2026-07-30",27.8,28.2585,27.11,27.25,423703.711295],["2026-07-31",27.11,27.44,26.82,27.19,424818.80073],["2026-08-03",28.1,29.94,27.465,27.59,1009027.703288],["2026-08-04",27.24,28.53,27.075,28.53,863337.883158],["2026-08-05",29.25,29.95,28.3,29.2,1086206.545166],["2026-08-06",29.9,29.9,27.81,28.12,694975.491379],["2026-08-07",28.07,28.73,27.695,28.38,648122.827386],["2026-08-10",27.91,28.28,27.21,27.66,141879.291016],["2026-08-11",27.71,28.623,27.59,28.61,490033.117344],["2026-08-12",28.15,28.82,28.065,28.66,537655.699061],["2026-08-13",29.2,29.94,28.39,28.47,504787.695811],["2026-08-14",28.41,28.67,27.93,28.42,381601.38754]]}