{"t":"IHG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-04-10",5.7859,5.7859,5.7859,5.7859,0.0],["2003-04-11",5.7859,5.7859,5.7859,5.7859,0.0],["2003-04-14",5.7859,5.7859,5.7859,5.7859,0.0],["2003-04-15",5.9755,6.0852,5.8857,5.8957,2920.0],["2003-04-16",5.8657,5.8657,5.4867,5.4867,2154.0],["2003-04-17",5.5864,5.6363,5.5365,5.5864,574.0],["2003-04-21",5.5365,5.7061,5.4368,5.4368,3159.0],["2003-04-22",5.337,5.3869,5.0377,5.2472,12875.0],["2003-04-23",5.2373,5.8358,5.2373,5.6064,21059.0],["2003-04-24",5.5365,5.6363,5.1076,5.4867,64038.0],["2003-04-25",5.3869,5.7859,5.3869,5.6862,16895.0],["2003-04-28",5.6064,6.0253,5.6064,6.0253,22399.0],["2003-04-29",5.9854,5.9954,5.736,5.7859,26419.0],["2003-04-30",5.9854,6.3845,5.9854,6.3845,20580.0],["2003-05-01",6.2847,6.3845,6.1251,6.3346,12875.0],["2003-05-02",6.3845,6.7336,6.3246,6.4842,12875.0],["2003-05-05",6.2847,6.2847,6.0353,6.165,24361.0],["2003-05-06",6.4044,6.7536,6.4044,6.7336,40969.0],["2003-05-07",6.6837,6.983,6.584,6.983,38336.0],["2003-05-08",6.6837,6.8334,6.5341,6.7037,25175.0],["2003-05-09",6.7037,6.973,6.7037,6.9531,18044.0],["2003-05-12",6.7835,7.0329,6.7835,6.8833,10003.0],["2003-05-13",6.8134,6.8334,6.6837,6.7436,4499.0],["2003-05-14",6.9331,7.0728,6.8035,6.9331,12970.0],["2003-05-15",7.1326,7.4219,7.1326,7.2823,10912.0],["2003-05-16",7.2524,7.5816,7.1925,7.5317,30631.0],["2003-05-19",7.1825,7.2125,7.0927,7.1825,12587.0],["2003-05-20",7.1426,7.4818,7.0329,7.3322,19096.0],["2003-05-21",7.1526,7.2823,7.0628,7.1825,9716.0],["2003-05-22",7.0329,7.1526,6.9531,7.1327,12683.0],["2003-05-23",7.0828,7.0828,6.7336,7.0628,21872.0],["2003-05-27",7.0229,7.4319,7.0129,7.2224,11295.0],["2003-05-28",7.1526,7.4818,7.1127,7.3421,24888.0],["2003-05-29",7.2823,7.4818,7.2823,7.382,21920.0],["2003-05-30",7.1825,7.4219,7.0927,7.2324,12348.0],["2003-06-02",7.1825,7.4319,7.0927,7.2324,14693.0],["2003-06-03",7.0828,7.2324,7.0129,7.0628,12875.0],["2003-06-04",7.0329,7.2723,7.0229,7.2224,10099.0],["2003-06-05",7.1227,7.1227,6.993,7.0528,9094.0],["2003-06-06",7.0528,7.4319,7.0528,7.3521,21011.0],["2003-06-09",7.392,7.6514,7.392,7.6015,18379.0],["2003-06-10",7.5417,7.6215,7.4319,7.5317,17373.0],["2003-06-11",7.5217,7.9307,7.4419,7.7811,19431.0],["2003-06-12",7.6314,7.8309,7.382,7.4818,12540.0],["2003-06-13",7.4219,7.7312,7.3621,7.5716,17708.0],["2003-06-16",7.5018,7.7312,7.3721,7.4618,10099.0],["2003-06-17",7.4818,7.7212,7.4818,7.6015,14310.0],["2003-06-18",7.5816,7.821,7.4419,7.7811,13784.0],["2003-06-19",7.6813,7.7611,7.4818,7.7112,12875.0],["2003-06-20",7.5117,7.5516,7.3222,7.4319,12683.0],["2003-06-23",7.402,7.6015,7.3322,7.4618,17517.0],["2003-06-24",7.2623,7.3222,7.1726,7.2324,9094.0],["2003-06-25",7.1726,7.5816,7.1726,7.3621,11822.0],["2003-06-26",7.2224,7.382,6.983,7.0927,10386.0],["2003-06-27",7.1326,7.2823,7.0828,7.2623,27424.0],["2003-06-30",7.2424,7.3521,7.0927,7.2823,36087.0],["2003-07-01",7.4618,7.5117,7.3421,7.3721,29195.0],["2003-07-02",7.7112,7.791,7.5417,7.7013,33742.0],["2003-07-03",7.6713,7.7511,7.6614,7.7312,7658.0],["2003-07-07",7.7611,7.9008,7.6314,7.7811,22830.0],["2003-07-08",7.7711,7.9008,7.6813,7.7711,14263.0],["2003-07-09",7.7811,7.8808,7.7412,7.8609,29961.0],["2003-07-10",7.7811,7.8709,7.6813,7.831,7562.0],["2003-07-11",7.7611,7.7811,7.6314,7.7312,7179.0],["2003-07-14",7.7811,8.0305,7.6813,7.8808,65474.0],["2003-07-15",7.8808,7.8908,7.7611,7.7811,5217.0],["2003-07-16",7.6813,7.8908,7.5816,7.6514,7801.0],["2003-07-17",7.6314,7.6314,7.4319,7.4818,19766.0],["2003-07-18",7.4519,7.831,7.382,7.6813,15603.0],["2003-07-21",7.5816,7.831,7.4419,7.6713,17565.0],["2003-07-22",7.6614,7.6813,7.382,7.4618,12970.0],["2003-07-23",7.5616,7.6813,7.4818,7.5816,19144.0],["2003-07-24",7.6115,8.0504,7.6115,7.9407,41782.0],["2003-07-25",7.8409,8.0803,7.7312,7.9008,13162.0],["2003-07-28",7.8409,8.1302,7.7312,7.7811,9716.0],["2003-07-29",7.7811,7.8409,7.5317,7.831,21154.0],["2003-07-30",7.6813,7.6813,7.3521,7.3721,23883.0],["2003-07-31",7.382,7.5816,7.1925,7.3322,39389.0],["2003-08-01",7.4319,7.4818,7.2324,7.4219,22064.0],["2003-08-04",7.382,7.4319,7.1127,7.1127,93520.0],["2003-08-05",7.3022,7.6115,7.3022,7.5018,43840.0],["2003-08-06",7.6813,7.831,7.6713,7.801,147172.0],["2003-08-07",7.791,7.9806,7.791,7.8808,10817.0],["2003-08-08",7.9706,8.0604,7.7811,7.8709,17565.0],["2003-08-11",8.0305,8.0803,7.9108,8.0803,20484.0],["2003-08-12",8.0704,8.2001,8.0005,8.1801,20580.0],["2003-08-13",8.1402,8.2599,8.1302,8.1801,45228.0],["2003-08-14",8.2799,8.5692,8.23,8.2699,14598.0],["2003-08-15",8.2699,8.4295,8.2499,8.2499,2345.0],["2003-08-18",8.2599,8.2599,8.0305,8.1302,17996.0],["2003-08-19",8.23,8.3896,8.1801,8.2898,11104.0],["2003-08-20",8.3796,8.4295,8.23,8.2799,7083.0],["2003-08-21",8.2898,8.3796,8.2001,8.2499,6988.0],["2003-08-22",8.24,8.3796,8.0604,8.23,12157.0],["2003-08-25",8.3696,8.4395,7.9806,8.1202,34555.0],["2003-08-26",8.1003,8.1003,7.831,7.9806,29339.0],["2003-08-27",7.9108,8.1801,7.9108,8.0504,24888.0],["2003-08-28",7.9806,8.0504,7.7711,7.8808,9189.0],["2003-08-29",7.8309,7.9307,7.7112,7.8509,11582.0],["2003-09-02",7.7611,7.9307,7.5816,7.8509,21777.0],["2003-09-03",7.8309,7.8808,7.6314,7.6514,10099.0],["2003-09-04",7.7511,7.8808,7.6813,7.7811,30344.0],["2003-09-05",7.8409,7.9906,7.6813,7.8609,16943.0],["2003-09-08",7.831,7.9407,7.6813,7.7811,14885.0],["2003-09-09",7.7013,7.831,7.6713,7.6813,7945.0],["2003-09-10",7.5816,7.7312,7.5816,7.6215,5169.0],["2003-09-11",7.6215,7.9407,7.6215,7.9008,15363.0],["2003-09-12",7.9407,8.3098,7.9307,7.9307,11582.0],["2003-09-15",7.8908,8.2799,7.7811,7.831,12875.0],["2003-09-16",7.801,7.8908,7.7312,7.8808,6844.0],["2003-09-17",7.9307,8.1502,7.9307,8.0305,11104.0],["2003-09-18",8.0604,8.2898,8.0105,8.2699,41112.0],["2003-09-19",8.3297,8.4794,8.2499,8.4295,18857.0],["2003-09-22",8.3896,8.3896,8.1302,8.3198,23260.0],["2003-09-23",8.3098,8.4295,8.1402,8.2799,22447.0],["2003-09-24",8.3251,8.6167,8.3251,8.486,9764.0],["2003-09-25",8.4357,8.5061,8.315,8.4759,14837.0],["2003-09-26",8.3754,8.5262,8.2547,8.2547,7849.0],["2003-09-29",8.3352,8.6066,8.3251,8.5664,87920.0],["2003-09-30",8.3653,8.3653,8.1441,8.1944,28621.0],["2003-10-01",8.0938,8.5463,8.0938,8.4256,14980.0],["2003-10-02",8.3452,8.5966,8.2547,8.3955,158084.0],["2003-10-03",8.5362,8.7474,8.496,8.677,18139.0],["2003-10-06",8.6569,8.9284,8.6167,8.7072,7706.0],["2003-10-07",8.7072,8.7072,8.2648,8.2748,18426.0],["2003-10-08",8.3452,8.6368,8.3452,8.4458,56284.0],["2003-10-09",8.4257,8.6971,8.4257,8.496,10338.0],["2003-10-10",8.4458,8.496,8.2648,8.2648,32067.0],["2003-10-13",8.2748,8.677,8.2748,8.6267,8759.0],["2003-10-14",8.4257,8.496,8.2447,8.2949,24505.0],["2003-10-15",8.5966,8.8479,8.5966,8.8077,75476.0],["2003-10-16",8.7675,8.8781,8.5765,8.6971,22925.0],["2003-10-17",8.8479,8.9384,8.7675,8.8479,31397.0],["2003-10-20",8.7977,9.049,8.6468,8.7977,18044.0],["2003-10-21",9.049,9.049,8.9083,8.9887,27328.0],["2003-10-22",8.9988,9.049,8.7675,8.8982,41495.0],["2003-10-23",8.7474,9.049,8.6468,8.8379,27328.0],["2003-10-24",8.7373,8.7977,8.6368,8.6871,9333.0],["2003-10-27",8.6468,8.8379,8.5966,8.6368,18474.0],["2003-10-28",8.6368,8.9384,8.6368,8.868,34077.0],["2003-10-29",8.9183,9.0993,8.858,9.049,20245.0],["2003-10-30",9.0189,9.1998,8.8178,9.1295,27903.0],["2003-10-31",9.0792,9.3004,9.049,9.2702,17086.0],["2003-11-03",9.3004,9.411,9.1998,9.3406,14693.0],["2003-11-04",9.5015,9.7729,9.3909,9.602,196899.0],["2003-11-05",9.411,9.5115,9.3004,9.421,124629.0],["2003-11-06",9.3607,9.3708,9.1797,9.2903,34412.0],["2003-11-07",9.1496,9.3406,9.0892,9.2401,31445.0],["2003-11-10",9.1395,9.4009,9.1295,9.2602,17900.0],["2003-11-11",9.1496,9.1998,8.9686,9.1596,21202.0],["2003-11-12",9.1496,9.1496,8.9384,9.0892,12252.0],["2003-11-13",9.1898,9.2803,9.0892,9.2501,29243.0],["2003-11-14",9.3305,9.411,9.2602,9.3104,38193.0],["2003-11-17",9.3205,9.3205,8.868,9.1998,14550.0],["2003-11-18",9.0993,9.3306,9.0993,9.2702,23308.0],["2003-11-19",9.3406,9.4412,9.2803,9.3909,14263.0],["2003-11-20",9.1898,9.2501,8.9485,9.0792,22064.0],["2003-11-21",9.049,9.1496,8.8982,9.039,20341.0],["2003-11-24",9.049,9.3306,8.9988,9.3004,9381.0],["2003-11-25",9.4411,9.592,9.4009,9.5518,17230.0],["2003-11-26",9.4009,9.6925,9.4009,9.4412,100555.0],["2003-11-28",9.5015,9.5015,9.2099,9.421,19814.0],["2003-12-01",9.4512,9.6322,9.0993,9.3507,25893.0],["2003-12-02",9.4914,9.9037,9.3607,9.5316,93137.0],["2003-12-03",9.5518,9.6523,9.4512,9.5216,21633.0],["2003-12-04",9.4412,9.5518,9.2501,9.411,17373.0],["2003-12-05",9.4613,9.8031,9.4613,9.7528,23117.0],["2003-12-08",9.602,9.8534,9.602,9.8433,25797.0],["2003-12-09",9.8433,10.0042,9.8132,9.8232,26228.0],["2003-12-10",9.6523,9.7528,9.5015,9.7227,32928.0],["2003-12-11",9.5518,9.7528,9.5115,9.6523,13210.0],["2003-12-12",9.7227,9.9037,9.7026,9.8735,11630.0],["2003-12-15",9.8333,9.9037,9.7026,9.7528,18044.0],["2003-12-16",9.7528,9.8232,9.7026,9.8031,15890.0],["2003-12-17",9.7026,9.7528,9.5216,9.5518,52599.0],["2003-12-18",9.4412,9.8333,9.4412,9.7026,23500.0],["2003-12-19",9.6623,9.7729,9.602,9.6121,12587.0],["2003-12-22",9.7126,9.8132,9.592,9.592,29722.0],["2003-12-23",9.7428,9.7528,9.3104,9.6523,28908.0],["2003-12-24",9.602,9.8534,9.602,9.7629,19384.0],["2003-12-26",9.8634,9.8634,9.7026,9.8232,4020.0],["2003-12-29",9.9539,9.9539,9.5819,9.7528,35082.0],["2003-12-30",9.8534,9.8634,9.6623,9.8232,19001.0],["2003-12-31",9.7227,9.7528,9.6121,9.6221,12013.0],["2004-01-02",9.7126,9.8835,9.6121,9.7931,27807.0],["2004-01-05",9.9539,10.0545,9.8232,9.8433,21011.0],["2004-01-06",9.9439,10.0545,9.8735,10.0243,22782.0],["2004-01-07",10.0545,10.2053,9.9841,10.1148,20867.0],["2004-01-08",10.2153,10.5069,10.2153,10.4365,22925.0],["2004-01-09",10.4365,10.4567,10.2958,10.4064,24840.0],["2004-01-12",10.5371,10.8186,10.5371,10.7583,22782.0],["2004-01-13",10.708,10.8086,10.5572,10.6477,25270.0],["2004-01-14",10.7784,10.9292,10.708,10.8588,25749.0],["2004-01-15",10.7583,10.7985,10.6577,10.698,20484.0],["2004-01-16",10.6678,10.6678,10.3963,10.527,20676.0],["2004-01-20",10.4365,10.5572,10.2053,10.4667,35561.0],["2004-01-21",10.3058,10.4064,10.2556,10.4064,34603.0],["2004-01-22",10.3058,10.3561,10.2053,10.2556,34029.0],["2004-01-23",10.2556,10.3561,10.145,10.3058,23978.0],["2004-01-26",10.336,10.3561,10.0846,10.155,41352.0],["2004-01-27",10.0545,10.155,9.9539,10.1249,25270.0],["2004-01-28",10.0645,10.0746,9.8232,9.8232,27664.0],["2004-01-29",9.9238,10.0143,9.8031,9.9238,16943.0],["2004-01-30",10.0243,10.1952,9.9137,10.1349,18331.0],["2004-02-02",9.974,9.9841,9.5518,9.773,38241.0],["2004-02-03",9.8735,10.1249,9.8735,10.0344,10242.0],["2004-02-04",10.0645,10.0746,9.8534,10.0344,19096.0],["2004-02-05",10.155,10.2958,10.1047,10.155,81459.0],["2004-02-06",10.2556,10.3762,10.155,10.3561,43362.0],["2004-02-09",10.2053,10.3058,9.9539,10.1852,18283.0],["2004-02-10",10.1249,10.4567,10.1249,10.3259,17661.0],["2004-02-11",10.145,10.4265,10.1047,10.4265,34508.0],["2004-02-12",10.4064,10.5069,10.2757,10.4265,19623.0],["2004-02-13",10.3159,10.5371,10.2857,10.4868,25175.0],["2004-02-17",10.4164,10.5773,10.3662,10.4566,63942.0],["2004-02-18",10.3561,10.4365,10.3159,10.336,55949.0],["2004-02-19",10.4265,10.5471,10.4064,10.4365,53508.0],["2004-02-20",10.4365,10.4567,10.3159,10.4064,20149.0],["2004-02-23",10.3058,10.3762,10.1148,10.2153,18522.0],["2004-02-24",10.1148,10.4064,10.1148,10.4064,26371.0],["2004-02-25",10.3662,10.3662,10.2153,10.3259,24457.0],["2004-02-26",10.1047,10.1047,9.9539,10.0645,47191.0],["2004-02-27",9.9338,9.9338,9.7629,9.9037,27089.0],["2004-03-01",10.0042,10.3461,9.974,10.2153,32115.0],["2004-03-02",10.1148,10.1852,9.8634,10.145,35178.0],["2004-03-03",9.9841,10.0545,9.7528,9.9439,39150.0],["2004-03-04",9.8433,9.9338,9.6825,9.9238,30487.0],["2004-03-05",9.8232,10.1349,9.783,10.0243,35608.0],["2004-03-08",10.0645,10.3461,10.0645,10.2556,40729.0],["2004-03-09",10.0545,10.1751,9.9539,10.0947,39294.0],["2004-03-10",9.7729,9.7729,9.5517,9.5819,51690.0],["2004-03-11",9.421,9.6523,9.3004,9.5618,38671.0],["2004-03-12",9.5316,9.8031,9.4814,9.8031,36422.0],["2004-03-15",9.5518,9.5518,9.3507,9.411,41687.0],["2004-03-16",9.4311,9.4412,9.3004,9.4009,52982.0],["2004-03-17",9.3607,9.4613,9.1898,9.4412,25893.0],["2004-03-18",9.4814,9.6121,9.3305,9.5015,34268.0],["2004-03-19",9.4613,9.4613,9.3104,9.421,41495.0],["2004-03-22",9.2803,9.3507,9.1496,9.3104,20437.0],["2004-03-23",9.2602,9.3507,9.0993,9.2602,26467.0],["2004-03-24",9.1792,9.5276,9.0358,9.128,34029.0],["2004-03-25",9.0256,9.3227,9.0256,9.21,78252.0],["2004-03-26",9.1178,9.3227,9.0768,9.1178,30296.0],["2004-03-29",9.2202,9.3124,9.1383,9.2817,20006.0],["2004-03-30",9.2919,9.4251,9.1485,9.4251,58964.0],["2004-03-31",9.3227,9.5788,9.3227,9.4661,36613.0],["2004-04-01",9.5685,9.6812,9.4968,9.6095,60113.0],["2004-04-02",9.5583,9.7324,9.4251,9.6095,43266.0],["2004-04-05",9.4866,9.63,9.3944,9.5788,87202.0],["2004-04-06",9.4763,9.5788,9.4149,9.548,38193.0],["2004-04-07",9.5071,9.712,9.5071,9.5788,24696.0],["2004-04-08",9.5378,9.63,9.4251,9.4456,11726.0],["2004-04-12",9.548,9.6607,9.4763,9.5173,5217.0],["2004-04-13",9.5276,9.5788,9.4149,9.5276,42309.0],["2004-04-14",9.2612,9.3124,9.1178,9.2305,32162.0],["2004-04-15",9.1792,9.2407,9.0153,9.1587,51402.0],["2004-04-16",9.1485,9.5276,9.1485,9.3944,51546.0],["2004-04-19",9.3636,9.7324,9.3636,9.6607,37858.0],["2004-04-20",9.5583,9.7325,9.548,9.6402,71073.0],["2004-04-21",9.4763,9.6505,9.4354,9.589,22112.0],["2004-04-22",9.6198,9.8964,9.6198,9.8247,66574.0],["2004-04-23",9.8247,10.0398,9.8247,10.0091,32354.0],["2004-04-26",9.9066,9.9988,9.8042,9.8759,20580.0],["2004-04-27",9.7324,9.7939,9.6402,9.7324,18953.0],["2004-04-28",9.7837,10.0398,9.7837,9.8861,21154.0],["2004-04-29",9.8861,9.9886,9.7529,9.8451,47430.0],["2004-04-30",9.7427,9.9476,9.6812,9.7632,35896.0],["2004-05-03",9.8656,9.8656,9.712,9.7529,26467.0],["2004-05-04",9.7734,10.0808,9.7734,10.0398,81363.0],["2004-05-05",9.9681,10.0398,9.8349,9.9476,19336.0],["2004-05-06",9.6402,9.8759,9.6095,9.8451,16081.0],["2004-05-07",9.4354,9.7222,9.4251,9.6198,33646.0],["2004-05-10",9.3329,9.4149,9.0665,9.1075,34220.0],["2004-05-11",9.0665,9.128,8.9129,9.0051,64708.0],["2004-05-12",9.0153,9.1075,8.9641,9.0461,59539.0],["2004-05-13",9.1485,9.1895,8.9846,9.087,73275.0],["2004-05-14",8.9846,9.1075,8.9129,9.0461,15794.0],["2004-05-17",8.9641,9.0461,8.8104,8.9129,14263.0],["2004-05-18",8.9129,9.1178,8.8924,9.0153,21346.0],["2004-05-19",9.0973,9.3739,9.0973,9.169,39772.0],["2004-05-20",9.1178,9.2202,9.0461,9.128,13736.0],["2004-05-21",9.2919,9.4763,9.2714,9.3534,14980.0],["2004-05-24",9.2817,9.4046,9.2407,9.3227,11774.0],["2004-05-25",9.2202,9.5993,9.2202,9.5583,20341.0],["2004-05-26",9.548,9.7324,9.5173,9.6607,27711.0],["2004-05-27",9.6915,9.7837,9.5583,9.7529,32737.0],["2004-05-28",9.9373,10.0398,9.7939,9.9988,25079.0],["2004-06-01",9.8964,10.091,9.8349,10.0603,16273.0],["2004-06-02",10.091,10.132,9.9373,10.0193,20293.0],["2004-06-03",9.9373,10.0603,9.7734,9.9476,48244.0],["2004-06-04",9.8759,9.9988,9.7529,9.9988,23260.0],["2004-06-07",9.9886,10.2959,9.9681,10.2959,16943.0],["2004-06-08",10.2242,10.2447,10.0193,10.2242,11199.0],["2004-06-09",10.2344,10.3471,10.1832,10.3266,9764.0],["2004-06-10",10.1422,10.6032,10.1422,10.2549,24313.0],["2004-06-14",10.132,10.132,9.9578,9.9578,29051.0],["2004-06-15",10.0193,10.2447,10.0193,10.1935,49057.0],["2004-06-16",10.2754,10.3881,10.2242,10.2959,25414.0],["2004-06-17",10.3471,10.4291,10.3471,10.3779,12731.0],["2004-06-18",10.4803,10.593,10.4291,10.511,13975.0],["2004-06-21",10.511,10.6237,10.4598,10.4803,15028.0],["2004-06-22",10.4291,10.4496,10.2652,10.3062,26898.0],["2004-06-23",10.2447,10.4291,10.2242,10.4291,17469.0],["2004-06-24",10.4086,10.4496,10.2652,10.2959,42213.0],["2004-06-25",10.3369,10.552,10.3369,10.3779,35178.0],["2004-06-28",10.593,10.8799,10.5725,10.6135,32402.0],["2004-06-29",10.7159,10.7877,10.593,10.7057,30057.0],["2004-06-30",10.8081,11.0643,10.8081,11.0438,33215.0],["2004-07-01",11.1155,11.1155,10.8491,11.0233,22399.0],["2004-07-02",10.9208,10.9721,10.8491,10.8798,27376.0],["2004-07-06",10.8389,10.9516,10.7672,10.8184,53221.0],["2004-07-07",10.8594,11.1052,10.8286,11.054,24648.0],["2004-07-08",10.9311,11.095,10.9106,11.013,29195.0],["2004-07-09",10.8389,10.9925,10.7672,10.8696,39102.0],["2004-07-12",10.8491,10.9823,10.8491,10.9208,27568.0],["2004-07-13",10.8491,10.9106,10.6647,10.8389,24792.0],["2004-07-14",10.7364,10.9003,10.7364,10.8696,12348.0],["2004-07-15",10.9618,11.0028,10.7569,10.9413,14454.0],["2004-07-16",11.013,11.1667,10.9618,11.1667,8232.0],["2004-07-19",11.1974,11.3306,11.1667,11.1769,15028.0],["2004-07-20",11.1257,11.1974,10.9618,11.1872,14980.0],["2004-07-21",11.1667,11.1872,11.0438,11.1155,20867.0],["2004-07-22",11.2179,11.4126,11.1872,11.2692,17852.0],["2004-07-23",11.1155,11.1769,11.013,11.054,15363.0],["2004-07-26",10.9823,11.0847,10.8901,10.8901,12492.0],["2004-07-27",10.8081,10.9106,10.7159,10.8696,21107.0],["2004-07-28",10.7569,10.9618,10.7569,10.9516,17708.0],["2004-07-29",11.1257,11.2384,10.9823,11.1462,12300.0],["2004-07-30",11.013,11.1667,10.9003,11.1257,19384.0],["2004-08-02",11.1155,11.2282,11.0028,11.2179,23691.0],["2004-08-03",11.1974,11.5048,11.1667,11.3409,30583.0],["2004-08-04",11.095,11.1155,10.9311,11.0438,50302.0],["2004-08-05",11.0335,11.1052,10.9413,11.013,21059.0],["2004-08-06",10.8081,10.8081,10.6647,10.7057,18905.0],["2004-08-09",10.6442,10.7569,10.4598,10.6135,26946.0],["2004-08-10",10.511,10.6442,10.4701,10.5315,12635.0],["2004-08-11",10.3984,10.4496,10.2652,10.4188,14119.0],["2004-08-12",10.1627,10.2447,10.0295,10.1217,18618.0],["2004-08-13",10.2652,10.5418,10.2652,10.3266,21442.0],["2004-08-16",10.2447,10.5008,10.2242,10.5008,21059.0],["2004-08-17",10.4496,10.5623,10.3471,10.552,20054.0],["2004-08-18",10.3984,10.5725,10.3984,10.511,29004.0],["2004-08-19",10.5213,10.7876,10.5213,10.6545,43458.0],["2004-08-20",10.5315,10.6647,10.4598,10.5623,19144.0],["2004-08-23",10.5828,10.7057,10.5315,10.5418,15938.0],["2004-08-24",10.5213,10.634,10.5213,10.5725,36278.0],["2004-08-25",10.6032,10.7057,10.5213,10.7057,17038.0],["2004-08-26",10.6135,10.6545,10.5008,10.6545,14789.0],["2004-08-27",10.552,10.7159,10.5315,10.7057,18666.0],["2004-08-30",10.8081,10.8081,10.6545,10.6545,20867.0],["2004-08-31",10.4496,10.6237,10.4496,10.552,19527.0],["2004-09-01",10.4598,10.5725,10.4598,10.5008,32976.0],["2004-09-02",10.3984,10.552,10.3676,10.5418,17804.0],["2004-09-03",10.4393,10.5315,10.3574,10.4803,20628.0],["2004-09-07",10.511,10.7774,10.511,10.7057,38863.0],["2004-09-08",10.6647,10.8491,10.6647,10.7262,29674.0],["2004-09-09",10.7774,10.9721,10.7774,10.9003,11487.0],["2004-09-10",11.0848,11.3716,11.0848,11.1974,27568.0],["2004-09-13",11.2487,11.3921,11.2487,11.3409,17996.0],["2004-09-14",11.3409,11.6584,11.3409,11.5662,20963.0],["2004-09-15",11.638,11.8326,11.6175,11.6482,212502.0],["2004-09-16",11.8429,12.2834,11.8429,12.1092,27376.0],["2004-09-17",12.0068,12.099,11.9248,12.017,34986.0],["2004-09-20",11.9248,11.9965,11.8019,11.9351,49249.0],["2004-09-21",11.976,12.0273,11.8429,11.9351,20724.0],["2004-09-22",11.8495,11.9526,11.7876,11.7979,16847.0],["2004-09-23",11.8804,11.9526,11.7979,11.8495,16656.0],["2004-09-24",11.767,11.9629,11.7154,11.7566,35943.0],["2004-09-27",11.7463,11.7773,11.6226,11.7154,29243.0],["2004-09-28",11.7566,11.9113,11.7257,11.8701,16895.0],["2004-09-29",11.7257,11.9629,11.7257,11.932,17326.0],["2004-09-30",11.7876,11.9938,11.7773,11.9216,343879.0],["2004-10-01",11.9732,12.231,11.9732,12.231,215230.0],["2004-10-04",12.2207,12.3857,12.2207,12.3754,89500.0],["2004-10-05",12.3239,12.4064,12.2517,12.3857,146454.0],["2004-10-06",12.2413,12.2929,12.1898,12.262,91749.0],["2004-10-07",12.1588,12.2104,12.1073,12.1898,61836.0],["2004-10-08",12.1692,12.3548,12.1692,12.2517,40825.0],["2004-10-11",12.2001,12.3548,12.2001,12.3239,15650.0],["2004-10-12",12.1176,12.2104,12.0454,12.1692,30870.0],["2004-10-13",12.1898,12.4579,12.1898,12.4167,152149.0],["2004-10-14",12.3135,12.4064,12.1898,12.1898,32497.0],["2004-10-15",12.2001,12.4579,12.2001,12.396,87824.0],["2004-10-18",12.3342,12.3445,12.231,12.3239,31014.0],["2004-10-19",12.5301,12.7879,12.4992,12.6229,59252.0],["2004-10-20",12.3857,12.6023,12.3548,12.5507,95482.0],["2004-10-21",12.6539,12.7364,12.5817,12.6642,64421.0],["2004-10-22",12.8086,13.0457,12.8086,12.9839,118120.0],["2004-10-25",12.7879,12.8498,12.6951,12.757,60927.0],["2004-10-26",12.6951,12.7467,12.6332,12.6848,87442.0],["2004-10-27",12.5507,12.6642,12.4682,12.6332,135446.0],["2004-10-28",12.6848,12.8498,12.6848,12.8498,128219.0],["2004-10-29",12.8395,12.8395,12.6332,12.7673,49871.0],["2004-11-01",12.6332,12.7364,12.6332,12.7364,11822.0],["2004-11-02",12.8911,13.0354,12.8189,12.8498,21729.0],["2004-11-03",12.7776,12.9736,12.7776,12.9426,13832.0],["2004-11-04",12.7776,12.9323,12.6848,12.8911,13162.0],["2004-11-05",12.9529,13.2314,12.9426,13.0973,27520.0],["2004-11-08",12.9323,13.0561,12.9323,12.9736,20341.0],["2004-11-09",12.8395,12.9529,12.8085,12.8807,14837.0],["2004-11-10",12.8292,12.9117,12.6848,12.8086,13066.0],["2004-11-11",12.8086,12.9323,12.7879,12.8292,9333.0],["2004-11-12",12.9942,13.2726,12.9942,13.2417,32162.0],["2004-11-15",13.0767,13.2004,13.0045,13.1179,31397.0],["2004-11-16",13.1386,13.2623,13.1386,13.1798,7801.0],["2004-11-17",13.2211,13.4067,13.2211,13.3861,24553.0],["2004-11-18",13.1901,13.2211,13.0458,13.1489,13353.0],["2004-11-19",13.1282,13.1592,12.9529,13.0251,22925.0],["2004-11-22",12.9839,13.2004,12.9839,13.1386,18187.0],["2004-11-23",12.9529,13.0561,12.8498,12.9323,56236.0],["2004-11-24",12.8911,12.9942,12.7673,12.8911,43266.0],["2004-11-26",13.1592,13.3551,13.1592,13.3448,11678.0],["2004-11-29",13.1901,13.2726,13.1592,13.252,78252.0],["2004-11-30",13.2726,13.3654,13.2726,13.3551,92228.0],["2004-12-01",13.417,13.5511,13.3964,13.4789,53604.0],["2004-12-02",13.4686,13.5305,13.3345,13.3345,137983.0],["2004-12-03",13.3345,13.4583,13.2933,13.3654,82273.0],["2004-12-06",13.5305,13.5511,13.4273,13.4995,67675.0],["2004-12-07",13.5511,13.582,13.3551,13.3758,95339.0],["2004-12-08",13.3654,13.4376,13.3036,13.3242,20963.0],["2004-12-09",13.3448,13.3861,13.1798,13.3758,39533.0],["2004-12-10",13.2623,13.2623,13.1283,13.2314,57672.0],["2004-12-13",13.2314,13.4583,13.2314,13.4583,2249.0],["2004-12-14",13.3242,13.4583,13.252,13.4583,9046.0],["2004-12-15",13.252,13.4583,13.2211,13.4067,20102.0],["2004-12-16",13.252,13.2829,13.1489,13.2829,4020.0],["2004-12-17",13.2829,13.2829,13.2829,13.2829,0.0],["2004-12-20",13.1283,13.4583,13.1283,13.4067,25414.0],["2004-12-21",13.252,13.2829,13.1489,13.2829,4020.0],["2004-12-22",12.8704,13.1489,12.8601,13.0045,18283.0],["2004-12-23",13.1076,13.2314,12.9839,13.2004,8471.0],["2004-12-27",12.9942,13.4067,12.9942,13.1386,18857.0],["2004-12-28",13.0973,13.2004,13.0664,13.087,13162.0],["2004-12-29",12.9426,13.1489,12.9426,13.0973,35848.0],["2004-12-30",13.0973,13.2623,13.0561,13.2004,25510.0],["2004-12-31",13.2004,13.2004,12.8911,13.0148,16991.0],["2005-01-03",12.7364,12.9942,12.7364,12.9529,36949.0],["2005-01-04",12.5301,12.8086,12.5301,12.6436,41974.0],["2005-01-05",12.6642,12.7467,12.5301,12.6332,40969.0],["2005-01-06",12.6332,12.6951,12.4992,12.6745,28764.0],["2005-01-07",12.9632,13.0458,12.8601,12.9632,27616.0],["2005-01-10",12.8911,12.9632,12.8807,12.9323,19049.0],["2005-01-11",12.9529,12.9529,12.7467,12.8911,12635.0],["2005-01-12",12.8911,13.0561,12.8911,13.0251,28477.0],["2005-01-13",13.0973,13.1489,12.9942,13.0664,12396.0],["2005-01-14",13.0973,13.1076,12.8704,12.9632,93616.0],["2005-01-18",12.9632,13.2211,12.9632,13.087,44319.0],["2005-01-19",13.2417,13.3242,13.1489,13.1695,53317.0],["2005-01-20",13.1695,13.3964,13.0457,13.252,31109.0],["2005-01-21",13.2933,13.2933,13.0561,13.1901,26898.0],["2005-01-24",13.1901,13.4067,13.0458,13.2829,31205.0],["2005-01-25",13.2314,13.2726,13.0973,13.2211,30200.0],["2005-01-26",13.1592,13.4583,13.1592,13.3861,24457.0],["2005-01-27",13.2417,13.3551,13.1179,13.2004,29530.0],["2005-01-28",13.0973,13.3448,12.9942,13.1798,46856.0],["2005-01-31",13.0561,13.1592,12.8395,13.0148,30104.0],["2005-02-01",13.1489,13.2211,13.0458,13.2108,99790.0],["2005-02-02",13.0148,13.0973,12.8911,13.0561,101752.0],["2005-02-03",13.2004,13.2933,13.087,13.1695,190438.0],["2005-02-04",13.2417,13.4067,13.1695,13.3758,209199.0],["2005-02-07",13.252,13.3242,13.0767,13.1592,29674.0],["2005-02-08",13.2623,13.6026,13.252,13.3654,132909.0],["2005-02-09",13.2417,13.252,13.1386,13.1489,13640.0],["2005-02-10",13.2829,13.3654,13.252,13.3036,51833.0],["2005-02-11",13.2314,13.3345,13.2108,13.2726,30918.0],["2005-02-14",13.3964,13.5408,13.3861,13.448,16799.0],["2005-02-15",13.4479,13.5408,13.3758,13.4686,16273.0],["2005-02-16",13.3964,13.4376,13.2211,13.3964,13975.0],["2005-02-17",13.3655,13.5098,13.2933,13.3861,16416.0],["2005-02-18",13.3654,13.4583,13.3654,13.3758,11869.0],["2005-02-22",13.3861,13.3861,13.1592,13.1592,21442.0],["2005-02-23",13.1179,13.1592,13.0664,13.1076,28669.0],["2005-02-24",13.2108,13.2933,13.1283,13.2004,70068.0],["2005-02-25",13.2004,13.2314,13.1592,13.2108,49584.0],["2005-02-28",13.252,13.3551,13.1489,13.2108,14550.0],["2005-03-01",13.2623,13.3036,13.2004,13.2933,42979.0],["2005-03-02",13.1076,13.1076,12.9426,13.0767,16464.0],["2005-03-03",13.1076,13.1179,12.9529,13.0458,12827.0],["2005-03-04",13.0148,13.3036,12.9942,13.2211,76051.0],["2005-03-07",13.1592,13.1592,13.0767,13.1179,12683.0],["2005-03-08",13.2004,13.2004,13.0973,13.1386,16656.0],["2005-03-09",13.1695,13.2314,13.1179,13.1489,11822.0],["2005-03-10",13.4995,13.5511,13.3964,13.4686,29913.0],["2005-03-11",13.2211,13.2623,13.1283,13.1386,39437.0],["2005-03-14",12.9117,12.9117,12.6642,12.8498,40347.0],["2005-03-15",12.9117,12.9426,12.8189,12.8189,17038.0],["2005-03-16",12.8911,13.0973,12.8292,12.9323,33359.0],["2005-03-17",12.7776,12.8498,12.6848,12.8189,19814.0],["2005-03-18",12.7157,12.7261,12.5095,12.6332,35991.0],["2005-03-21",12.4476,12.5404,12.4064,12.5198,33550.0],["2005-03-22",12.4579,12.4889,12.231,12.2929,20389.0],["2005-03-23",12.1692,12.2001,12.0557,12.0557,27711.0],["2005-03-24",12.0351,12.2207,12.0248,12.1795,62171.0],["2005-03-28",12.3032,12.3032,12.097,12.1588,70930.0],["2005-03-29",12.0867,12.1485,11.9113,12.0557,42500.0],["2005-03-30",12.0903,12.3315,12.0903,12.2162,50589.0],["2005-03-31",12.2476,12.4049,12.2266,12.3734,133388.0],["2005-04-01",12.3944,12.5622,12.2791,12.2791,32354.0],["2005-04-04",12.3,12.4364,12.2896,12.3734,29769.0],["2005-04-05",12.342,12.4154,12.2266,12.3944,120609.0],["2005-04-06",12.2896,12.3944,12.2581,12.342,34364.0],["2005-04-07",12.321,12.4364,12.2791,12.3105,34125.0],["2005-04-08",12.363,12.5727,12.363,12.4259,36231.0],["2005-04-11",12.4993,12.5832,12.3944,12.5832,96344.0],["2005-04-12",12.4154,12.5517,12.3839,12.5517,36996.0],["2005-04-13",12.4678,12.6566,12.4468,12.4993,37906.0],["2005-04-14",12.4993,12.4993,12.342,12.3839,32402.0],["2005-04-15",12.3525,12.4049,12.2581,12.2896,11487.0],["2005-04-18",12.2476,12.4154,12.1952,12.3105,33072.0],["2005-04-19",12.3944,12.5412,12.3944,12.5307,19575.0],["2005-04-20",12.709,12.8139,12.6461,12.7509,33215.0],["2005-04-21",12.73,12.7824,12.667,12.7824,16416.0],["2005-04-22",12.7614,12.8977,12.7509,12.7824,27855.0],["2005-04-25",12.7824,13.0445,12.7824,12.9082,38432.0],["2005-04-26",12.688,12.688,12.5202,12.5832,31827.0],["2005-04-27",12.5202,12.667,12.3944,12.5517,21489.0],["2005-04-28",12.5622,12.5622,12.3525,12.3944,28046.0],["2005-04-29",12.4783,12.5412,12.4154,12.4783,29722.0],["2005-05-02",12.4259,12.5832,12.1637,12.4888,57959.0],["2005-05-03",12.4573,12.6146,12.4154,12.4993,37475.0],["2005-05-04",12.3944,12.5832,12.3734,12.4993,87059.0],["2005-05-05",12.4468,12.7719,12.4468,12.688,28860.0],["2005-05-06",12.5412,12.5622,12.4364,12.5307,25462.0],["2005-05-09",12.4364,12.5307,12.3944,12.5098,282857.0],["2005-05-10",12.342,12.4364,12.3105,12.3734,21537.0],["2005-05-11",12.1637,12.3525,12.1427,12.2686,26658.0],["2005-05-12",12.2057,12.321,12.1323,12.2476,14358.0],["2005-05-13",12.1323,12.1847,12.0589,12.0589,18714.0],["2005-05-16",12.0379,12.1113,12.0064,12.1113,37427.0],["2005-05-17",11.9645,12.0589,11.9016,12.0484,33885.0],["2005-05-18",11.9959,12.5307,11.975,12.4468,256677.0],["2005-05-19",12.4888,12.6356,12.4573,12.5622,20772.0],["2005-05-20",12.4993,12.5307,12.4259,12.5202,17038.0],["2005-05-23",12.6251,12.7509,12.5832,12.73,20437.0],["2005-05-24",12.4364,12.6251,12.3734,12.5307,69015.0],["2005-05-25",12.4573,12.4993,12.363,12.4993,29051.0],["2005-05-26",12.5307,12.688,12.5202,12.5832,80789.0],["2005-05-27",12.363,12.4259,12.2371,12.3944,50493.0],["2005-05-31",12.2896,12.3525,12.2371,12.2686,217431.0],["2005-06-01",12.1637,12.3525,12.1637,12.2791,58964.0],["2005-06-02",12.2896,12.4364,12.2896,12.4154,89500.0],["2005-06-03",12.4888,12.5622,12.4259,12.5307,254906.0],["2005-06-06",12.5412,12.7404,12.4573,12.667,160094.0],["2005-06-07",12.7614,12.9397,12.7614,12.9292,152772.0],["2005-06-08",12.7929,12.8768,12.667,12.7195,122141.0],["2005-06-09",12.5832,12.73,12.5202,12.688,37427.0],["2005-06-10",12.7929,12.8139,12.5936,12.688,35704.0],["2005-06-13",12.688,12.7824,12.6671,12.6985,106921.0],["2005-06-14",12.6461,12.8768,12.6461,12.8034,40682.0],["2005-06-15",12.9502,13.1075,12.9502,13.0236,118934.0],["2005-06-16",13.1284,13.2647,12.8977,13.1389,124534.0],["2005-06-17",13.3277,13.443,13.2962,13.3906,110319.0],["2005-06-20",13.2857,13.3591,13.2752,13.2752,35369.0],["2005-06-21",13.2857,13.4745,13.2857,13.4535,91175.0],["2005-06-22",13.3906,13.464,13.3486,13.422,139418.0],["2005-06-23",13.422,13.5269,13.2333,13.2857,127549.0],["2005-06-24",13.3382,13.3382,13.1389,13.2123,69159.0],["2005-06-27",13.5269,13.5688,13.2228,13.3801,68584.0],["2005-06-28",13.3696,13.6213,13.3696,13.6213,30009.0],["2005-06-29",13.4115,13.5374,13.3172,13.4745,106538.0],["2005-06-30",13.2857,13.3801,13.2648,13.2648,40825.0],["2005-07-01",13.3382,13.3486,13.1809,13.2857,60161.0],["2005-07-05",13.2752,13.3382,13.2123,13.3382,40394.0],["2005-07-06",13.3486,13.4535,13.2123,13.3172,47861.0],["2005-07-07",12.8977,13.0655,12.8243,13.0445,42835.0],["2005-07-08",13.097,13.3067,13.0655,13.2438,60687.0],["2005-07-11",13.2962,13.464,13.2962,13.4116,33407.0],["2005-07-12",13.5479,13.7366,13.485,13.6318,36087.0],["2005-07-13",13.6527,13.8939,13.6318,13.7995,29674.0],["2005-07-14",13.6632,13.6947,13.5269,13.5688,34938.0],["2005-07-15",13.5374,13.6003,13.4745,13.5479,16703.0],["2005-07-18",13.4745,13.5164,13.3277,13.3906,21394.0],["2005-07-19",13.2438,13.3801,13.2018,13.3591,24888.0],["2005-07-20",13.3172,13.5164,13.2228,13.4325,29530.0],["2005-07-21",13.3696,13.5164,13.2752,13.4011,34843.0],["2005-07-22",13.3591,13.3906,13.2123,13.3906,41926.0],["2005-07-25",13.2647,13.3277,13.2123,13.2438,45468.0],["2005-07-26",13.1389,13.2857,13.1389,13.2123,33598.0],["2005-07-27",13.2647,13.3172,13.2123,13.3172,16799.0],["2005-07-28",13.3172,13.4745,13.3172,13.4745,13353.0],["2005-07-29",13.4535,13.5479,13.2647,13.4535,58964.0],["2005-08-01",13.5793,13.7156,13.5793,13.6737,15650.0],["2005-08-02",13.7471,13.7681,13.6527,13.7156,27520.0],["2005-08-03",13.6842,13.7366,13.5374,13.6527,36374.0],["2005-08-04",13.6737,13.831,13.6422,13.6632,64038.0],["2005-08-05",13.9044,13.9463,13.7786,13.8834,38767.0],["2005-08-08",14.0407,14.0512,13.9044,13.9044,38241.0],["2005-08-09",14.0093,14.1036,14.0093,14.0512,21825.0],["2005-08-10",14.1875,14.3763,14.1141,14.1665,88016.0],["2005-08-11",14.2924,14.3658,14.2399,14.3553,37284.0],["2005-08-12",14.4077,14.5126,14.1561,14.4497,27424.0],["2005-08-15",14.4497,14.4811,14.3448,14.4811,24361.0],["2005-08-16",14.4287,14.4916,14.3133,14.3448,28429.0],["2005-08-17",14.2819,14.3658,14.219,14.2924,20149.0],["2005-08-18",14.1141,14.1875,14.0617,14.0722,55662.0],["2005-08-19",14.1875,14.2295,13.7366,14.1036,168948.0],["2005-08-22",14.1351,14.2295,13.9463,14.0931,148703.0],["2005-08-23",14.1141,14.1456,13.8624,14.0093,266680.0],["2005-08-24",14.0093,14.0931,13.852,13.8834,116493.0],["2005-08-25",13.8939,14.0302,13.8729,13.9673,72509.0],["2005-08-26",13.9883,14.0302,13.852,13.8834,83086.0],["2005-08-29",13.8939,13.9988,13.852,13.9988,19144.0],["2005-08-30",13.9463,13.9883,13.8834,13.9359,47574.0],["2005-08-31",13.9883,14.1561,13.9778,14.1561,67819.0],["2005-09-01",14.3238,14.4392,14.3238,14.4287,54322.0],["2005-09-02",14.2504,14.2714,14.0827,14.1351,87872.0],["2005-09-06",14.0722,14.1665,14.0407,14.1665,35417.0],["2005-09-07",13.9988,14.219,13.9883,14.1561,44175.0],["2005-09-08",14.2085,14.2714,14.1351,14.1875,35369.0],["2005-09-09",14.177,14.3133,14.1665,14.2924,73179.0],["2005-09-12",14.0512,14.1351,14.0197,14.0407,21585.0],["2005-09-13",14.0093,14.0407,13.9359,13.9568,31684.0],["2005-09-14",13.8939,13.9988,13.7471,13.8415,30248.0],["2005-09-15",13.8205,13.9044,13.81,13.8939,68106.0],["2005-09-16",13.8834,13.9463,13.7995,13.8939,18474.0],["2005-09-19",13.9044,13.9044,13.7471,13.831,12540.0],["2005-09-20",13.831,13.852,13.6422,13.6632,28286.0],["2005-09-21",13.6896,13.6896,13.5102,13.5102,71600.0],["2005-09-22",13.4891,13.4891,13.2885,13.4152,50158.0],["2005-09-23",13.3941,13.4363,13.2674,13.3941,41974.0],["2005-09-26",13.3518,13.373,13.1196,13.278,27999.0],["2005-09-27",13.183,13.2463,13.1091,13.2252,13353.0],["2005-09-28",13.2569,13.4468,13.1935,13.2569,21154.0],["2005-09-29",13.3307,13.5629,13.3202,13.5629,41352.0],["2005-09-30",13.4891,13.5524,13.3519,13.4257,53125.0],["2005-10-03",13.4152,13.4679,13.3835,13.4046,40203.0],["2005-10-04",13.4574,13.4785,13.2991,13.3519,144109.0],["2005-10-05",13.3835,13.4679,13.3202,13.3413,383412.0],["2005-10-06",13.373,13.373,13.1091,13.183,104815.0],["2005-10-07",13.183,13.2463,13.0352,13.1935,235140.0],["2005-10-10",13.1724,13.183,13.0563,13.1302,14167.0],["2005-10-11",13.0563,13.0563,12.9402,12.9613,196995.0],["2005-10-12",12.9613,12.9613,12.8136,12.8874,136020.0],["2005-10-13",12.6658,12.7502,12.5497,12.708,47909.0],["2005-10-14",13.5102,13.5946,13.4574,13.4996,513977.0],["2005-10-17",13.3413,13.3835,13.2674,13.278,107304.0],["2005-10-18",13.0035,13.0669,12.9297,12.993,105772.0],["2005-10-19",12.8769,13.2041,12.8241,13.1935,122332.0],["2005-10-20",13.1408,13.183,12.9824,12.993,27759.0],["2005-10-21",13.0141,13.0669,12.9402,13.0458,8041.0],["2005-10-24",13.1408,13.2674,13.1196,13.2569,10482.0],["2005-10-25",13.1302,13.1408,12.8663,12.9508,57194.0],["2005-10-26",13.088,13.1619,12.9613,13.0352,30344.0],["2005-10-27",13.088,13.1091,12.8874,12.8874,38336.0],["2005-10-28",12.8874,13.0352,12.8874,13.0352,20054.0],["2005-10-31",13.1408,13.1935,13.0774,13.183,9141.0],["2005-11-01",13.1935,13.4257,13.1935,13.373,17756.0],["2005-11-02",13.4574,13.7318,13.4363,13.7107,23547.0],["2005-11-03",13.7952,13.8479,13.7213,13.7424,13880.0],["2005-11-04",13.5524,13.5524,13.4257,13.4785,10099.0],["2005-11-07",13.5102,13.6368,13.5102,13.6157,4547.0],["2005-11-08",13.6896,13.7952,13.6896,13.7424,334977.0],["2005-11-09",13.8268,13.8901,13.7318,13.8585,34508.0],["2005-11-10",14.1751,14.2596,14.0907,14.1857,19288.0],["2005-11-11",14.1962,14.2807,14.154,14.2385,5791.0],["2005-11-14",14.344,14.3757,14.1962,14.2385,29865.0],["2005-11-15",14.3968,14.5657,14.344,14.439,38959.0],["2005-11-16",14.2807,14.3546,14.1962,14.3018,30392.0],["2005-11-17",14.4073,14.5656,14.3546,14.5234,25127.0],["2005-11-18",14.4812,14.4812,14.1962,14.2912,31397.0],["2005-11-21",14.2596,14.4284,14.2068,14.3229,3542.0],["2005-11-22",14.2385,14.3546,14.1857,14.3334,6748.0],["2005-11-23",14.3018,14.3546,14.249,14.2807,10625.0],["2005-11-25",14.3546,14.5445,14.3546,14.5234,24553.0],["2005-11-28",14.3968,14.4179,14.3018,14.3651,30439.0],["2005-11-29",14.3651,14.3651,14.2068,14.2173,9046.0],["2005-11-30",14.2807,14.3546,14.2279,14.2279,7371.0],["2005-12-01",14.3651,14.5445,14.3651,14.534,28094.0],["2005-12-02",14.5762,14.6184,14.5762,14.5868,2680.0],["2005-12-05",14.6923,14.7029,14.6184,14.6606,5983.0],["2005-12-06",14.6501,14.6606,14.5657,14.6395,12252.0],["2005-12-07",14.6606,14.7662,14.629,14.6501,23643.0],["2005-12-08",14.6184,14.6501,14.5023,14.5657,35465.0],["2005-12-09",14.7768,14.8612,14.7029,14.7556,22303.0],["2005-12-12",14.9878,15.0301,14.9351,14.9667,37331.0],["2005-12-13",15.0828,15.2623,15.0828,15.2412,38576.0],["2005-12-14",15.1356,15.2939,15.1145,15.2939,35417.0],["2005-12-15",15.1884,15.1884,15.0617,15.0934,10099.0],["2005-12-16",15.1673,15.1989,14.9984,15.0195,7993.0],["2005-12-19",15.1778,15.2306,15.0406,15.0512,4307.0],["2005-12-20",15.2095,15.2623,15.1251,15.2306,24122.0],["2005-12-21",15.1567,15.2201,15.1251,15.1673,20006.0],["2005-12-22",15.2728,15.2728,15.104,15.1567,5265.0],["2005-12-23",15.2517,15.3256,15.2095,15.2095,766.0],["2005-12-27",15.3045,15.3045,15.1884,15.1989,574.0],["2005-12-28",15.2517,15.315,15.1039,15.1673,8950.0],["2005-12-29",15.2728,15.4206,15.2728,15.3362,25797.0],["2005-12-30",15.2517,15.2623,15.2517,15.2517,335.0],["2006-01-03",15.3995,15.7372,15.3995,15.7161,9237.0],["2006-01-04",15.7372,15.79,15.7056,15.7372,10434.0],["2006-01-05",15.5473,15.6,15.41,15.4628,10673.0],["2006-01-06",15.3045,15.3467,15.2201,15.2728,32067.0],["2006-01-09",15.1251,15.1673,15.0512,15.0934,29004.0],["2006-01-10",15.0934,15.1145,15.0195,15.0934,22112.0],["2006-01-11",15.1462,15.2834,15.1462,15.2201,12109.0],["2006-01-12",15.1673,15.1673,15.0934,15.0934,5648.0],["2006-01-13",15.0934,15.41,15.0934,15.3678,19527.0],["2006-01-17",15.5156,15.6739,15.505,15.6106,15938.0],["2006-01-18",15.5789,15.6211,15.5156,15.5473,8663.0],["2006-01-19",15.6528,15.79,15.6317,15.7689,9620.0],["2006-01-20",15.8322,15.8744,15.5684,15.6,16751.0],["2006-01-23",15.7795,15.8111,15.5789,15.6739,10242.0],["2006-01-24",15.8956,15.9906,15.885,15.98,8471.0],["2006-01-25",16.1067,16.1489,16.0433,16.1067,14023.0],["2006-01-26",16.17,16.2228,16.0433,16.0539,6078.0],["2006-01-27",16.2544,16.265,16.0328,16.0644,6557.0],["2006-01-30",16.0961,16.1278,15.9906,16.0328,5504.0],["2006-01-31",16.0855,16.3072,16.0855,16.2439,11343.0],["2006-02-01",16.1489,16.2544,16.1489,16.1911,5456.0],["2006-02-02",16.0644,16.0961,15.9906,16.0222,37331.0],["2006-02-03",16.0011,16.17,16.0011,16.0961,3685.0],["2006-02-06",16.0961,16.1067,16.0328,16.0433,574.0],["2006-02-07",15.8533,15.885,15.7372,15.7478,13353.0],["2006-02-08",15.8428,16.0117,15.8428,15.9694,3829.0],["2006-02-09",15.9905,16.0117,15.9378,15.9378,9859.0],["2006-02-10",16.0961,16.0961,15.9378,15.98,5935.0],["2006-02-13",15.7795,15.8322,15.695,15.7161,26132.0],["2006-02-14",15.5367,15.6422,15.505,15.6106,6988.0],["2006-02-15",15.9378,16.0539,15.8744,15.98,20532.0],["2006-02-16",16.0856,16.1383,15.9694,16.1383,17038.0],["2006-02-17",16.1383,16.6238,16.1383,16.4339,306692.0],["2006-02-21",16.4233,16.4233,16.265,16.3494,74854.0],["2006-02-22",16.1911,16.2017,16.1278,16.2017,7275.0],["2006-02-23",16.1278,16.1278,15.8745,15.9272,9955.0],["2006-02-24",16.0011,16.2228,16.0011,16.075,25175.0],["2006-02-27",16.1278,16.1489,16.075,16.0855,23930.0],["2006-02-28",16.1805,16.2755,16.17,16.2228,7418.0],["2006-03-01",16.1489,16.1489,16.0117,16.0961,11199.0],["2006-03-02",15.8217,15.8428,15.6106,15.7583,24218.0],["2006-03-03",15.8428,15.9483,15.8217,15.9167,7801.0],["2006-03-06",15.9378,15.9378,15.7795,15.8217,1819.0],["2006-03-07",15.5684,15.5684,15.3467,15.4206,16656.0],["2006-03-08",15.315,15.3784,15.1989,15.3045,16847.0],["2006-03-09",15.3256,15.3256,15.1989,15.1989,15698.0],["2006-03-10",15.1462,15.2834,15.0934,15.2412,5743.0],["2006-03-13",15.6634,15.7267,15.6317,15.6317,8423.0],["2006-03-14",15.7372,15.9167,15.7056,15.885,19144.0],["2006-03-15",15.9378,15.98,15.8428,15.9272,10242.0],["2006-03-16",16.1278,16.4444,16.1278,16.4339,6940.0],["2006-03-17",16.5711,16.8349,16.5711,16.7083,18570.0],["2006-03-20",16.8138,16.8138,16.55,16.6766,9141.0],["2006-03-21",16.6766,16.7188,16.6344,16.645,17948.0],["2006-03-22",16.7399,16.7822,16.7083,16.7505,3159.0],["2006-03-23",16.8983,17.1516,16.8138,16.9088,33311.0],["2006-03-24",16.8772,16.9827,16.8244,16.9194,4930.0],["2006-03-27",16.6977,16.7188,16.6661,16.6977,6892.0],["2006-03-28",16.6661,16.6661,16.4761,16.4866,20484.0],["2006-03-29",17.2205,17.2846,17.1778,17.2739,16943.0],["2006-03-30",17.2312,17.3701,17.2098,17.2739,30918.0],["2006-03-31",17.4769,17.5944,17.4235,17.541,33168.0],["2006-04-03",17.541,17.6158,17.4983,17.541,13114.0],["2006-04-04",17.6372,17.7974,17.6372,17.7867,19719.0],["2006-04-05",17.6906,17.7333,17.6158,17.7013,5408.0],["2006-04-06",17.7013,17.7013,17.5944,17.6051,8041.0],["2006-04-07",17.509,17.5303,17.3594,17.4662,10051.0],["2006-04-10",17.5731,17.7547,17.5196,17.6265,7179.0],["2006-04-11",17.5196,17.5196,17.306,17.4021,80933.0],["2006-04-12",17.2205,17.2633,17.1458,17.2205,290898.0],["2006-04-13",17.2312,17.3274,17.1992,17.2739,20819.0],["2006-04-17",17.4128,17.4556,17.306,17.3594,10051.0],["2006-04-18",17.3167,17.6158,17.3167,17.6158,11534.0],["2006-04-19",17.6478,17.9683,17.6478,17.9683,7945.0],["2006-04-20",17.8081,17.947,17.776,17.8829,8998.0],["2006-04-21",18.0111,18.0538,17.947,18.0324,30966.0],["2006-04-24",18.0004,18.0965,17.979,18.0645,10051.0],["2006-04-25",18.2888,18.2995,18.1713,18.2033,6988.0],["2006-04-26",18.3102,18.3208,18.0858,18.1392,16464.0],["2006-04-27",18.5345,18.652,18.5025,18.6093,22925.0],["2006-04-28",18.6413,18.8443,18.6413,18.7802,8998.0],["2006-05-01",18.887,19.0793,18.7268,18.7909,4068.0],["2006-05-02",19.0046,19.0793,18.9511,19.058,3398.0],["2006-05-03",18.6734,18.6734,18.5345,18.5986,9764.0],["2006-05-04",19.4746,19.8698,19.4639,19.7951,22638.0],["2006-05-05",19.6135,19.6669,19.5173,19.6669,9859.0],["2006-05-08",19.6562,19.7096,19.5814,19.6669,27328.0],["2006-05-09",19.6028,19.7417,19.6028,19.7096,65856.0],["2006-05-10",19.7203,19.7203,19.5494,19.6776,15507.0],["2006-05-11",19.731,19.9233,19.731,19.8271,124294.0],["2006-05-12",19.8485,19.8485,19.5173,19.5494,31397.0],["2006-05-15",19.1968,19.5173,19.1114,19.2075,41830.0],["2006-05-16",19.0793,19.3571,19.058,19.293,26036.0],["2006-05-17",19.1648,19.2182,18.7054,18.7588,24600.0],["2006-05-18",18.4277,18.449,18.2033,18.2995,29339.0],["2006-05-19",18.3102,18.4063,18.214,18.3849,10386.0],["2006-05-22",18.0431,18.4277,17.979,18.2033,18570.0],["2006-05-23",18.4277,18.7802,18.4277,18.5986,23930.0],["2006-05-24",18.1606,18.2033,17.9363,18.1927,11630.0],["2006-05-25",18.214,18.2888,18.0217,18.2888,73562.0],["2006-05-26",18.2354,18.5131,18.1713,18.4704,14693.0],["2006-05-30",18.3209,18.4063,18.1499,18.2033,33359.0],["2006-05-31",18.1713,18.3956,18.1072,18.2888,58534.0],["2006-06-01",18.0645,18.4063,17.9897,18.4063,71169.0],["2006-06-02",18.7695,18.9511,18.5025,18.6841,299704.0],["2006-06-05",18.8764,19.3464,18.8123,18.8977,288600.0],["2006-06-06",18.5986,18.62,18.3102,18.5345,570692.0],["2006-06-07",16.0561,16.227,15.9279,16.0882,189241.0],["2006-06-08",15.7997,16.3552,15.7997,16.3339,1009910.0],["2006-06-09",16.2057,16.3552,16.1309,16.227,75620.0],["2006-06-12",16.0962,16.2083,15.9653,15.9934,398147.0],["2006-06-13",15.311,15.6569,15.311,15.4606,839450.0],["2006-06-14",15.6288,15.7597,15.554,15.6755,657415.0],["2006-06-15",15.9279,16.1523,15.8718,16.1429,184606.0],["2006-06-16",15.8251,15.8999,15.7597,15.8999,30795.0],["2006-06-19",15.8064,15.8625,15.741,15.7971,18433.0],["2006-06-20",15.7971,15.956,15.6942,15.8718,15151.0],["2006-06-21",15.7503,15.9466,15.7503,15.8999,48298.0],["2006-06-22",15.7971,15.8812,15.7597,15.8345,9517.0],["2006-06-23",15.7877,15.9373,15.7877,15.8531,22043.0],["2006-06-26",15.6849,15.7784,15.6101,15.741,17941.0],["2006-06-27",15.6569,15.6755,15.526,15.5353,10776.0],["2006-06-28",15.5727,15.7503,15.5727,15.7503,35554.0],["2006-06-29",15.7971,16.3112,15.7877,16.2644,120226.0],["2006-06-30",16.414,16.4794,16.3579,16.4514,62356.0],["2006-07-03",16.5075,16.6009,16.4888,16.5542,17941.0],["2006-07-05",16.3766,16.3766,16.1803,16.3018,25982.0],["2006-07-06",16.3673,16.4701,16.3673,16.4327,16628.0],["2006-07-07",16.5449,16.6009,16.3953,16.4046,30139.0],["2006-07-10",16.4701,16.5448,16.4327,16.4514,14440.0],["2006-07-11",16.5635,16.7131,16.4888,16.6757,26310.0],["2006-07-12",16.4607,16.4981,16.3018,16.3112,17832.0],["2006-07-13",16.4046,16.442,16.171,16.171,28334.0],["2006-07-14",15.984,15.984,15.8158,15.8812,24341.0],["2006-07-17",15.5634,15.6382,15.5073,15.5914,42500.0],["2006-07-18",15.6008,15.6568,15.4419,15.6568,13565.0],["2006-07-19",15.6569,16.0962,15.6569,16.0121,10666.0],["2006-07-20",16.0962,16.1429,15.9747,15.9934,16902.0],["2006-07-21",15.8905,15.8905,15.6849,15.7036,15534.0],["2006-07-24",15.8158,15.9466,15.8158,15.9466,18050.0],["2006-07-25",15.9466,16.0307,15.8344,15.9934,326438.0],["2006-07-26",15.9092,15.9653,15.741,15.9279,85876.0],["2006-07-27",15.9279,15.9466,15.5634,15.5634,29045.0],["2006-07-28",15.2269,15.2362,15.068,15.1895,86587.0],["2006-07-31",15.1521,15.2456,15.1054,15.1801,24177.0],["2006-08-01",15.0773,15.2362,15.0212,15.1521,27841.0],["2006-08-02",15.1614,15.2456,15.096,15.2175,18761.0],["2006-08-03",14.881,14.9838,14.7782,14.9745,97472.0],["2006-08-04",15.283,15.4232,15.2175,15.2643,28005.0],["2006-08-07",15.4886,15.5166,15.339,15.3764,27677.0],["2006-08-08",15.5447,15.6008,15.4232,15.4419,28662.0],["2006-08-09",15.4979,15.6101,15.4699,15.5073,122469.0],["2006-08-10",14.9184,15.0493,14.8717,15.0025,290720.0],["2006-08-11",14.9558,15.1427,14.9558,15.0773,44141.0],["2006-08-14",15.0586,15.1988,14.9465,14.9465,22481.0],["2006-08-15",15.3764,15.4606,15.3671,15.4512,19199.0],["2006-08-16",15.5634,15.5634,15.4325,15.5447,37413.0],["2006-08-17",15.6755,15.7223,15.5447,15.5634,30248.0],["2006-08-18",15.9279,16.0775,15.8812,16.0214,163547.0],["2006-08-21",16.1616,16.199,16.0027,16.0307,28169.0],["2006-08-22",15.8999,15.956,15.8251,15.9279,77726.0],["2006-08-23",16.0121,16.0588,15.9186,16.0307,46548.0],["2006-08-24",16.171,16.2177,16.1336,16.199,24286.0],["2006-08-25",16.2457,16.2925,16.1803,16.227,44360.0],["2006-08-28",16.2364,16.442,16.2364,16.3953,23630.0],["2006-08-29",16.3766,16.4233,16.2457,16.4233,53987.0],["2006-08-30",16.5794,16.6733,16.5042,16.5418,49720.0],["2006-08-31",16.5981,16.6075,16.5512,16.5888,61754.0],["2006-09-01",16.523,16.6827,16.523,16.6451,28443.0],["2006-09-05",16.6451,16.6827,16.5324,16.5982,9135.0],["2006-09-06",16.382,16.4948,16.382,16.4384,22098.0],["2006-09-07",16.241,16.3726,16.2034,16.3162,48462.0],["2006-09-08",16.1846,16.382,16.1846,16.3632,59074.0],["2006-09-11",16.241,16.335,16.1658,16.3068,83797.0],["2006-09-12",16.4478,16.7297,16.4478,16.7297,110873.0],["2006-09-13",16.6545,16.8237,16.6545,16.7297,127610.0],["2006-09-14",16.7579,16.7955,16.6357,16.7203,622518.0],["2006-09-15",16.7955,16.8707,16.3538,16.8331,395193.0],["2006-09-18",16.5982,16.7579,16.5982,16.6451,74225.0],["2006-09-19",16.6451,16.6733,16.4854,16.6169,80023.0],["2006-09-20",16.6827,16.8237,16.5512,16.7861,30850.0],["2006-09-21",16.6921,16.8613,16.6357,16.6827,316045.0],["2006-09-22",16.7203,16.7297,16.1282,16.4948,634825.0],["2006-09-25",16.6357,16.6733,16.476,16.6075,46657.0],["2006-09-26",16.5418,16.7015,16.5042,16.6358,206813.0],["2006-09-27",16.5418,16.5794,16.4478,16.4478,25708.0],["2006-09-28",16.5888,16.7015,16.382,16.5982,101629.0],["2006-09-29",16.4666,16.6263,16.4478,16.5794,191388.0],["2006-10-02",16.523,16.7391,16.4666,16.6263,360186.0],["2006-10-03",16.57,16.8425,16.57,16.7579,46986.0],["2006-10-04",16.6639,16.8989,16.6263,16.8613,84344.0],["2006-10-05",16.8801,17.1057,16.8707,17.0963,42117.0],["2006-10-06",17.1997,17.1997,17.0117,17.0117,54643.0],["2006-10-09",16.8519,16.9929,16.7955,16.9929,63121.0],["2006-10-10",16.9083,17.0023,16.8707,16.9929,72420.0],["2006-10-11",16.8237,16.9647,16.8143,16.8707,144403.0],["2006-10-12",16.9459,17.0399,16.9177,17.0211,50541.0],["2006-10-13",16.9835,17.0681,16.9083,17.0681,60551.0],["2006-10-16",17.0681,17.2279,17.0399,17.2279,36812.0],["2006-10-17",17.0775,17.1057,16.9459,17.1057,56011.0],["2006-10-18",17.3407,17.4346,17.2655,17.3688,121922.0],["2006-10-19",17.3407,17.3782,17.2279,17.3313,43868.0],["2006-10-20",17.6602,17.8764,17.5756,17.8106,43868.0],["2006-10-23",17.7636,17.8012,17.6132,17.7636,37742.0],["2006-10-24",17.8576,18.0268,17.82,18.0174,285250.0],["2006-10-25",18.3087,18.3087,18.1019,18.2523,670871.0],["2006-10-26",18.2335,18.4027,18.1865,18.3275,150638.0],["2006-10-27",18.2899,18.3275,18.1771,18.3275,104692.0],["2006-10-30",18.2053,18.2335,18.0832,18.1771,68810.0],["2006-10-31",18.2241,18.3651,18.1771,18.2899,49119.0],["2006-11-01",18.2429,18.2899,18.1301,18.1301,31342.0],["2006-11-02",18.1865,18.1865,18.0644,18.1677,37796.0],["2006-11-03",18.3087,18.4121,18.2335,18.2711,40367.0],["2006-11-06",18.5625,18.8069,18.5155,18.7317,81391.0],["2006-11-07",18.9478,19.211,18.9384,19.023,44415.0],["2006-11-08",18.8445,19.2392,18.8351,19.211,127392.0],["2006-11-09",18.8538,19.1264,18.8256,19.0418,52401.0],["2006-11-10",19.1358,19.211,18.9948,19.2016,67990.0],["2006-11-13",19.0042,19.2392,18.8351,19.117,58089.0],["2006-11-14",19.1734,19.3426,19.0606,19.1734,56011.0],["2006-11-15",18.7693,19.1452,18.7505,18.9948,78273.0],["2006-11-16",19.0042,19.1076,18.9008,19.0606,76577.0],["2006-11-17",18.8538,18.9102,18.7223,18.8538,68318.0],["2006-11-20",18.7411,18.8444,18.6565,18.7317,66513.0],["2006-11-21",18.7975,18.9384,18.7599,18.929,53604.0],["2006-11-22",18.6941,19.0888,18.6941,19.0512,64489.0],["2006-11-24",18.8538,19.0606,18.8538,18.976,34897.0],["2006-11-27",19.164,19.1734,18.8163,18.8445,67826.0],["2006-11-28",18.7129,18.7787,18.6189,18.7129,58910.0],["2006-11-29",18.8726,19.0324,18.8726,18.976,64708.0],["2006-11-30",18.882,19.1076,18.8632,19.1076,50322.0],["2006-12-01",19.1452,19.2204,19.0136,19.1452,88830.0],["2006-12-04",19.2768,19.6527,19.2768,19.6339,48298.0],["2006-12-05",19.8689,20.0945,19.8689,20.0945,51088.0],["2006-12-06",19.9817,20.1039,19.8877,19.9723,41242.0],["2006-12-07",20.1321,20.4328,20.1227,20.2825,62629.0],["2006-12-08",20.2731,20.4516,20.2449,20.2543,28990.0],["2006-12-11",20.2543,20.5174,20.1979,20.4986,84454.0],["2006-12-12",20.743,20.8652,20.6678,20.7242,205063.0],["2006-12-13",21.1659,21.2035,20.9592,21.1283,61809.0],["2006-12-14",21.5231,21.5231,21.2599,21.3069,37523.0],["2006-12-15",21.0531,21.1283,20.8746,20.9028,27677.0],["2006-12-18",21.3351,21.4479,21.0908,21.2223,59511.0],["2006-12-19",21.1471,21.3821,21.1471,21.3633,28498.0],["2006-12-20",21.7205,21.7487,21.4385,21.4761,33803.0],["2006-12-21",21.6359,21.6359,21.4197,21.4573,37960.0],["2006-12-22",22.1246,24.6905,22.0024,24.0325,225739.0],["2006-12-26",23.9667,25.5175,23.9667,24.6905,179355.0],["2006-12-27",23.1021,24.0607,23.0457,23.901,165626.0],["2006-12-28",23.5908,23.8728,23.431,23.6942,101957.0],["2006-12-29",23.5438,23.901,23.5156,23.7318,48517.0],["2007-01-03",23.2337,23.2431,22.5663,22.8107,199046.0],["2007-01-04",22.3878,22.4348,22.2092,22.322,100644.0],["2007-01-05",21.9648,22.3126,21.8144,21.9648,194014.0],["2007-01-08",22.1998,22.228,21.8802,21.993,221472.0],["2007-01-09",22.2656,22.275,21.9836,22.0494,222894.0],["2007-01-10",21.852,21.852,21.5419,21.7299,72584.0],["2007-01-11",21.6829,21.9742,21.6547,21.946,100261.0],["2007-01-12",22.4254,22.7919,22.2938,22.6885,77179.0],["2007-01-16",22.5663,22.5945,22.3314,22.463,67443.0],["2007-01-17",22.322,22.7449,22.322,22.6885,28716.0],["2007-01-18",23.3182,23.5532,23.1585,23.3558,135979.0],["2007-01-19",24.1077,24.2017,23.6942,24.1923,406078.0],["2007-01-22",24.5401,24.5401,24.0137,24.2393,133573.0],["2007-01-23",24.0607,24.4179,23.9855,24.2205,116671.0],["2007-01-24",23.8916,23.9292,23.6378,23.76,116288.0],["2007-01-25",24.0043,24.0983,23.6284,23.6754,57269.0],["2007-01-26",23.6472,23.666,23.384,23.5908,46329.0],["2007-01-29",23.7224,23.8728,23.1021,23.7036,51361.0],["2007-01-30",23.6942,23.8634,23.5908,23.7224,37960.0],["2007-01-31",23.478,23.6284,23.29,23.6284,46603.0],["2007-02-01",23.6472,23.8352,23.4686,23.666,38453.0],["2007-02-02",23.7506,24.042,23.7506,23.9762,38836.0],["2007-02-05",23.7224,23.8728,23.6378,23.854,29701.0],["2007-02-06",23.9104,24.0043,23.7976,23.9198,69740.0],["2007-02-07",23.9856,24.3427,23.901,24.3051,33366.0],["2007-02-08",23.8916,24.0232,23.854,23.9762,26747.0],["2007-02-09",23.5438,23.5814,23.3464,23.4028,53112.0],["2007-02-12",23.7976,23.7976,23.478,23.525,54534.0],["2007-02-13",23.7506,23.8446,23.6754,23.8352,41188.0],["2007-02-14",24.0231,24.3521,24.0137,24.2675,62410.0],["2007-02-15",24.1265,24.1359,23.8446,23.9104,91510.0],["2007-02-16",23.9668,24.0326,23.7412,23.9104,123946.0],["2007-02-20",23.4028,23.4968,23.2807,23.4968,46821.0],["2007-02-21",22.9705,23.0175,22.8389,22.9611,82813.0],["2007-02-22",22.6979,22.8577,22.322,22.6133,291103.0],["2007-02-23",22.5099,22.6603,22.4818,22.5569,37413.0],["2007-02-26",23.0363,23.0833,22.9141,23.0081,33366.0],["2007-02-27",22.0682,22.3972,21.4667,21.5889,201507.0],["2007-02-28",22.0776,22.2092,21.9084,22.0588,129634.0],["2007-03-01",22.1434,22.2938,21.6829,21.9742,138714.0],["2007-03-02",22.0212,22.1904,21.8614,21.8614,46110.0],["2007-03-05",21.3257,21.8708,21.3163,21.4291,71654.0],["2007-03-06",21.8896,22.1904,21.7768,21.9648,49556.0],["2007-03-07",22.1152,22.3126,22.0964,22.2562,116343.0],["2007-03-08",22.2938,22.6979,22.2092,22.5569,65200.0],["2007-03-09",22.5382,22.5945,22.416,22.5851,57925.0],["2007-03-12",22.3878,22.4818,22.2186,22.4536,37851.0],["2007-03-13",22.2938,22.369,21.7111,21.7111,115686.0],["2007-03-14",21.5231,21.8332,21.4009,21.6923,310411.0],["2007-03-15",21.7862,22.134,21.7675,22.0682,53495.0],["2007-03-16",22.2468,22.2468,22.0588,22.0682,30139.0],["2007-03-19",22.3878,22.4442,22.2656,22.3314,14167.0],["2007-03-20",23.0081,23.384,22.9517,23.3088,72584.0],["2007-03-21",23.5548,24.0012,23.4409,23.9727,54260.0],["2007-03-22",23.7923,24.0297,23.6973,23.8588,56995.0],["2007-03-23",23.7068,23.7068,23.4789,23.6498,26036.0],["2007-03-26",23.7448,23.8018,23.4599,23.6118,80625.0],["2007-03-27",23.4314,23.5263,23.3079,23.4029,32928.0],["2007-03-28",23.3459,23.3459,23.1559,23.2604,103926.0],["2007-03-29",23.5358,23.5548,23.2699,23.4314,81938.0],["2007-03-30",23.4124,23.5168,23.3649,23.4884,32928.0],["2007-04-02",23.6973,23.7923,23.6213,23.7923,40914.0],["2007-04-03",23.7353,23.8113,23.7068,23.7828,30850.0],["2007-04-04",23.7258,24.0202,23.6498,24.0012,29701.0],["2007-04-05",24.0582,24.1437,23.8968,24.0962,28716.0],["2007-04-09",24.1912,24.1912,23.9443,24.0107,17066.0],["2007-04-10",24.1342,24.1342,23.9822,24.0867,26091.0],["2007-04-11",24.1057,24.1057,23.6118,23.7163,7931.0],["2007-04-12",23.7448,23.9158,23.6878,23.8968,9135.0],["2007-04-13",24.2672,24.6566,24.2197,24.5806,77343.0],["2007-04-16",24.5141,24.5521,24.3717,24.4096,35882.0],["2007-04-17",24.4571,24.4951,24.2767,24.3432,21551.0],["2007-04-18",24.3242,24.3812,24.1912,24.3337,8259.0],["2007-04-19",23.9063,23.9537,23.7543,23.8113,60387.0],["2007-04-20",23.3744,23.4219,23.1749,23.3079,78710.0],["2007-04-23",23.5263,23.7258,23.4694,23.4979,14003.0],["2007-04-24",23.3079,23.3364,23.1274,23.2224,19965.0],["2007-04-25",23.4124,23.4314,23.2699,23.4219,32764.0],["2007-04-26",23.4124,23.4124,23.2034,23.2509,21332.0],["2007-04-27",23.2414,23.3079,23.1464,23.2889,33967.0],["2007-04-30",23.0704,23.1464,22.928,22.9565,23356.0],["2007-05-01",23.5074,23.5358,23.1844,23.2224,57050.0],["2007-05-02",23.1559,23.3744,23.1084,23.2699,34952.0],["2007-05-03",23.2604,23.6688,23.2604,23.6118,30904.0],["2007-05-04",23.8018,23.9158,23.7258,23.8968,19472.0],["2007-05-07",24.0297,24.0297,23.7638,23.8778,41133.0],["2007-05-08",23.6403,23.6878,23.5453,23.6308,12416.0],["2007-05-09",23.6973,23.7163,23.4789,23.6308,8533.0],["2007-05-10",23.5928,23.6688,23.2509,23.3079,346731.0],["2007-05-11",23.4884,23.6213,23.4694,23.5168,21660.0],["2007-05-14",23.7733,23.7828,23.5833,23.6878,23958.0],["2007-05-15",23.7923,23.9633,23.7353,23.8493,36812.0],["2007-05-16",26.3472,26.3472,25.2645,25.8343,271849.0],["2007-05-17",25.027,25.4639,24.9985,25.1315,542659.0],["2007-05-18",25.4259,25.6634,25.4069,25.6444,652930.0],["2007-05-21",25.141,25.6444,25.0365,25.4449,350341.0],["2007-05-22",25.274,25.3689,25.2265,25.3689,150966.0],["2007-05-23",25.5114,25.5589,25.3025,25.3689,62739.0],["2007-05-24",25.4639,25.5969,25.179,25.217,40094.0],["2007-05-25",25.312,25.3594,25.2455,25.312,25872.0],["2007-05-29",25.5209,25.5209,25.2835,25.3689,37359.0],["2007-05-30",25.331,25.5019,25.293,25.4544,38781.0],["2007-05-31",25.5019,25.6634,25.3405,25.4449,45946.0],["2007-06-01",25.8153,26.3947,25.8058,25.9768,168196.0],["2007-06-04",22.1129,22.4955,22.081,22.4636,36757.0],["2007-06-05",21.8099,21.9614,21.6425,21.9056,57482.0],["2007-06-06",21.4034,21.4034,20.7736,20.9251,70647.0],["2007-06-07",20.8932,20.941,20.4468,20.4707,93196.0],["2007-06-08",20.4468,20.7338,20.3193,20.6939,406022.0],["2007-06-11",20.7736,21.0925,20.7338,21.0208,30305.0],["2007-06-12",20.9251,20.965,20.67,20.67,34476.0],["2007-06-13",20.8374,21.0208,20.7816,20.965,40798.0],["2007-06-14",20.9092,21.0208,20.9092,20.9729,30110.0],["2007-06-15",21.3874,21.6266,21.3316,21.3715,25352.0],["2007-06-18",21.2519,21.2519,20.941,21.0128,33433.0],["2007-06-19",20.8773,20.8932,20.7577,20.7976,34476.0],["2007-06-20",20.8932,20.941,20.5504,20.678,24896.0],["2007-06-21",20.6541,20.8613,20.5823,20.7976,45816.0],["2007-06-22",20.6381,20.7099,20.4388,20.4628,45164.0],["2007-06-25",20.4149,20.5584,20.2475,20.2635,65172.0],["2007-06-26",20.6142,20.686,20.407,20.4468,70060.0],["2007-06-27",20.112,20.1758,20.0004,20.1678,28285.0],["2007-06-28",20.1598,20.2236,19.9765,20.1997,60154.0],["2007-06-29",19.7772,19.9924,19.7453,19.7533,33238.0],["2007-07-02",19.9127,20.0881,19.9127,20.0722,15250.0],["2007-07-03",20.1439,20.3113,20.1439,20.3113,15315.0],["2007-07-05",21.0447,21.3874,20.957,21.1324,383929.0],["2007-07-06",20.7976,20.8613,20.7099,20.8454,219565.0],["2007-07-09",20.5983,20.9968,20.5903,20.8055,123175.0],["2007-07-10",20.4309,20.5744,20.3272,20.3272,36236.0],["2007-07-11",20.9092,21.0526,20.8693,20.9331,227125.0],["2007-07-12",20.9012,21.2918,20.7976,21.1961,111184.0],["2007-07-13",21.2041,21.2121,20.9171,20.949,92153.0],["2007-07-16",21.0686,21.3715,20.9889,21.0686,61131.0],["2007-07-17",20.9171,21.0208,20.8852,20.9012,22615.0],["2007-07-18",20.7657,20.8773,20.5265,20.7816,79119.0],["2007-07-19",20.7657,20.7976,20.5823,20.7178,46337.0],["2007-07-20",20.6541,20.6939,20.3591,20.391,215459.0],["2007-07-23",20.5345,20.5664,20.3272,20.3671,82703.0],["2007-07-24",20.1678,20.2316,19.9685,20.0243,137318.0],["2007-07-25",19.9048,20.0482,19.5142,19.6895,165342.0],["2007-07-26",18.4061,18.5496,17.888,18.1112,171794.0],["2007-07-27",17.9358,18.0474,17.6967,17.6967,476408.0],["2007-07-30",18.0075,18.0633,17.8322,17.9438,56960.0],["2007-07-31",18.2228,18.5177,18.175,18.2308,63152.0],["2007-08-01",18.2547,18.4141,18.0075,18.3503,95607.0],["2007-08-02",18.2307,18.3105,17.9996,18.151,67909.0],["2007-08-03",18.3264,18.3583,17.9438,17.9438,65172.0],["2007-08-06",17.9358,17.9996,17.6727,17.9757,62370.0],["2007-08-07",17.7126,17.9757,17.6169,17.8959,81270.0],["2007-08-08",18.4061,18.8206,18.3981,18.7011,223801.0],["2007-08-09",17.8481,18.5337,17.7923,18.0713,155370.0],["2007-08-10",17.6409,17.6727,16.9952,17.4495,109880.0],["2007-08-13",17.7046,17.888,17.601,17.6568,39559.0],["2007-08-14",17.7843,17.7843,17.314,17.5213,67127.0],["2007-08-15",16.6205,16.7879,16.4212,16.4531,112943.0],["2007-08-16",16.1103,16.1582,15.5205,15.9987,142988.0],["2007-08-17",15.9987,16.5249,15.9111,16.4053,73123.0],["2007-08-20",16.5807,16.5807,16.206,16.3814,69343.0],["2007-08-21",16.0306,16.0705,15.8313,15.9908,54484.0],["2007-08-22",16.7082,16.8915,16.5807,16.8756,63803.0],["2007-08-23",17.2423,17.2503,17.043,17.1705,76838.0],["2007-08-24",17.0031,17.3539,16.9394,17.3061,65693.0],["2007-08-27",17.4097,17.4894,17.1387,17.1466,49205.0],["2007-08-28",16.8357,16.8517,16.3575,16.3893,99583.0],["2007-08-29",16.7621,17.0106,16.73,17.0026,31087.0],["2007-08-30",16.4735,16.9064,16.4575,16.7381,160584.0],["2007-08-31",16.8743,16.9865,16.698,16.8823,55005.0],["2007-09-04",16.73,16.8984,16.706,16.8503,71559.0],["2007-09-05",16.706,16.706,16.1609,16.3452,46924.0],["2007-09-06",16.1689,16.2811,16.0486,16.1929,109489.0],["2007-09-07",15.9685,16.0086,15.7921,15.8563,45881.0],["2007-09-10",15.736,15.7921,15.6077,15.72,70386.0],["2007-09-11",15.7841,15.9364,15.752,15.9284,91111.0],["2007-09-12",16.0005,16.1288,15.9685,16.0326,37344.0],["2007-09-13",16.0166,16.1368,16.0005,16.0326,27959.0],["2007-09-14",15.3111,15.72,15.247,15.6318,38060.0],["2007-09-17",15.0947,15.0947,14.8141,14.9344,67453.0],["2007-09-18",14.8061,15.3512,14.7099,15.3352,85571.0],["2007-09-19",15.8242,15.9444,15.7039,15.8162,84268.0],["2007-09-20",15.7921,16.0967,15.7601,15.9685,30892.0],["2007-09-21",15.8883,15.9124,15.7841,15.8402,40602.0],["2007-09-24",15.8723,15.8803,15.6398,15.6478,46077.0],["2007-09-25",15.0466,15.239,14.9985,15.1669,83942.0],["2007-09-26",14.9344,14.9504,14.7821,14.8462,389403.0],["2007-09-27",15.3031,15.4875,15.263,15.4875,107795.0],["2007-09-28",15.6318,15.9765,15.4795,15.9204,359229.0],["2007-10-01",16.0406,16.4174,16.0406,16.3452,108707.0],["2007-10-02",16.6499,16.8022,16.5056,16.7701,1189977.0],["2007-10-03",16.73,16.9385,16.4976,16.6018,200991.0],["2007-10-04",16.698,16.738,16.5216,16.5457,63347.0],["2007-10-05",17.0186,17.3954,16.9866,17.2832,89090.0],["2007-10-08",17.4194,17.5637,17.3874,17.4916,54810.0],["2007-10-09",17.6198,17.692,17.4435,17.6679,187174.0],["2007-10-10",17.5397,17.6599,17.4355,17.6599,29067.0],["2007-10-11",17.5236,17.5557,17.2431,17.4435,58264.0],["2007-10-12",17.2591,17.4194,17.1629,17.2992,1199492.0],["2007-10-15",17.1469,17.1789,16.9304,16.9625,63673.0],["2007-10-16",16.7621,17.1549,16.4735,16.9064,101082.0],["2007-10-17",17.187,17.195,16.9705,17.1629,86223.0],["2007-10-18",17.187,17.3152,17.0747,17.2751,40993.0],["2007-10-19",17.1308,17.1469,16.8904,16.8984,35454.0],["2007-10-22",16.6739,16.8102,16.5056,16.73,47445.0],["2007-10-23",16.9866,17.1308,16.9545,17.0988,22941.0],["2007-10-24",17.1469,17.2511,16.8342,17.1389,53767.0],["2007-10-25",17.9164,18.0287,17.7241,18.0046,64064.0],["2007-10-26",18.3974,18.4936,18.2531,18.3894,55918.0],["2007-10-29",18.3974,18.4295,18.2371,18.3413,23983.0],["2007-10-30",18.1489,18.213,18.0768,18.1329,46728.0],["2007-10-31",18.4135,18.7742,18.3333,18.7101,51356.0],["2007-11-01",18.4375,18.678,18.1249,18.3333,72732.0],["2007-11-02",17.8844,17.9245,17.6599,17.9245,45164.0],["2007-11-05",17.3152,17.6198,17.2751,17.5717,39950.0],["2007-11-06",17.3152,17.3553,17.0587,17.3072,108577.0],["2007-11-07",16.5777,16.8423,16.4735,16.4976,119721.0],["2007-11-08",16.5056,16.7861,16.3292,16.7861,358707.0],["2007-11-09",16.0647,16.2571,16.0166,16.1288,61001.0],["2007-11-12",15.7761,16.0486,15.6558,15.7039,136796.0],["2007-11-13",15.9284,16.0727,15.8963,16.0326,123631.0],["2007-11-14",16.0647,16.0647,15.6318,15.6398,80031.0],["2007-11-15",15.6158,15.736,15.4715,15.5596,86679.0],["2007-11-16",15.5597,15.6398,15.3592,15.5917,39625.0],["2007-11-19",15.4955,15.4955,15.2069,15.3111,67192.0],["2007-11-20",15.2711,15.5917,15.263,15.4715,46011.0],["2007-11-21",15.0787,15.0787,14.734,14.9344,77946.0],["2007-11-23",15.1829,15.5035,15.1588,15.4875,63087.0],["2007-11-26",15.223,15.3592,14.9664,14.9745,82508.0],["2007-11-27",15.1027,15.2069,14.9905,15.2069,49466.0],["2007-11-28",15.4554,15.7681,15.3833,15.712,116919.0],["2007-11-29",15.5997,15.6478,15.4715,15.5757,98475.0],["2007-11-30",15.6719,15.6879,15.3352,15.3753,60023.0],["2007-12-03",15.5917,15.6478,15.4795,15.5516,36105.0],["2007-12-04",15.2069,15.263,14.9985,15.0226,56635.0],["2007-12-05",15.223,15.231,15.0707,15.1508,101082.0],["2007-12-06",15.3192,15.5677,15.3031,15.5356,40798.0],["2007-12-07",15.5356,15.6639,15.4715,15.5677,50965.0],["2007-12-10",15.6318,15.8402,15.6318,15.7601,69669.0],["2007-12-11",15.8883,15.8883,15.4154,15.4635,77424.0],["2007-12-12",15.8963,16.0166,15.5436,15.6398,193626.0],["2007-12-13",15.4394,15.4715,15.1829,15.2791,76838.0],["2007-12-14",15.1188,15.1188,14.8943,14.8943,41775.0],["2007-12-17",14.5496,14.5736,14.2851,14.3091,68496.0],["2007-12-18",14.6458,14.6779,14.3412,14.5175,58720.0],["2007-12-19",14.1648,14.2209,13.9163,14.0205,178767.0],["2007-12-20",13.9885,13.9885,13.8281,13.9243,90785.0],["2007-12-21",14.0927,14.1648,14.0045,14.0686,96064.0],["2007-12-24",14.0686,14.261,14.0686,14.1889,17596.0],["2007-12-26",12.8501,14.3251,12.8501,14.2851,39429.0],["2007-12-27",14.1488,14.1808,14.0366,14.1488,66736.0],["2007-12-28",14.1488,14.1808,13.9885,13.9965,70321.0],["2007-12-31",14.4294,14.4294,13.9083,13.9484,63543.0],["2008-01-02",13.6918,13.764,13.4995,13.5315,107013.0],["2008-01-03",13.291,13.6437,13.291,13.5315,37409.0],["2008-01-04",13.0265,13.0265,12.802,12.8101,59437.0],["2008-01-07",12.2649,12.273,12.0004,12.0645,160193.0],["2008-01-08",12.273,12.4092,12.0004,12.0004,122719.0],["2008-01-09",11.6557,11.6557,11.2549,11.4473,156217.0],["2008-01-10",11.2148,11.327,11.1186,11.295,134320.0],["2008-01-11",11.4473,11.7519,11.4473,11.6397,84724.0],["2008-01-14",11.5435,11.6397,11.4713,11.5755,47706.0],["2008-01-15",11.3591,11.3671,11.0224,11.0224,78337.0],["2008-01-16",11.1106,11.1747,10.8701,10.8781,76447.0],["2008-01-17",10.9182,11.0785,10.6537,10.7098,53571.0],["2008-01-18",10.7258,11.0304,10.5735,10.6296,73970.0],["2008-01-22",10.4613,11.0545,10.4292,10.9663,222498.0],["2008-01-23",10.9663,11.5916,10.8942,11.5675,158368.0],["2008-01-24",11.8241,11.9844,11.6958,11.9764,71103.0],["2008-01-25",12.2649,12.2649,11.8882,11.9523,165016.0],["2008-01-28",12.2249,12.3852,12.0806,12.3611,120373.0],["2008-01-29",12.5535,12.6898,12.4253,12.6738,51616.0],["2008-01-30",12.4894,12.6417,12.273,12.3371,69278.0],["2008-01-31",11.8401,12.5054,11.776,12.4012,128259.0],["2008-02-01",12.5856,12.5856,12.1607,12.4333,99387.0],["2008-02-04",12.5135,12.5135,12.313,12.313,60806.0],["2008-02-05",11.9443,11.9443,11.5755,11.6236,91436.0],["2008-02-06",11.8802,11.9283,11.6477,11.7599,103624.0],["2008-02-07",11.6236,11.6878,11.4713,11.6317,155501.0],["2008-02-08",11.4954,11.5755,11.3671,11.4473,137122.0],["2008-02-11",11.4473,11.4473,11.2068,11.4152,82247.0],["2008-02-12",11.5675,11.8401,11.5515,11.7519,45620.0],["2008-02-13",12.0726,12.2169,12.0004,12.2008,47250.0],["2008-02-14",12.0966,12.2409,12.0164,12.0485,80683.0],["2008-02-15",11.8401,12.0245,11.6156,12.0245,42166.0],["2008-02-19",12.9704,13.0826,12.778,12.8501,123306.0],["2008-02-20",12.7379,13.0505,12.6738,12.9624,95673.0],["2008-02-21",13.0265,13.0986,12.7379,12.7379,79119.0],["2008-02-22",12.9063,12.9544,12.6978,12.9223,72080.0],["2008-02-25",13.0586,13.3071,12.9463,13.3071,42036.0],["2008-02-26",13.2269,13.5235,13.1467,13.4834,32391.0],["2008-02-27",13.3471,13.5155,13.3071,13.3872,68691.0],["2008-02-28",13.2429,13.2429,12.786,12.8582,30696.0],["2008-02-29",12.5054,12.5455,12.1527,12.1768,70842.0],["2008-03-03",12.1607,12.2409,12.0485,12.1447,40081.0],["2008-03-04",12.0565,12.297,12.0485,12.281,104536.0],["2008-03-05",12.4734,12.762,12.4734,12.6577,72341.0],["2008-03-06",12.6577,12.6577,12.3852,12.4092,114051.0],["2008-03-07",12.7058,12.9463,12.5696,12.6417,145269.0],["2008-03-10",12.6417,12.6497,12.2008,12.273,31478.0],["2008-03-11",12.8101,12.9143,12.3611,12.6738,62500.0],["2008-03-12",12.8181,12.8822,12.6898,12.7058,49922.0],["2008-03-13",12.4413,12.6417,12.3211,12.6096,41384.0],["2008-03-14",12.7058,12.7539,12.2649,12.313,97172.0],["2008-03-17",11.776,12.0325,11.7118,11.9283,144812.0],["2008-03-18",12.1928,12.3852,12.1287,12.3852,69343.0],["2008-03-19",12.1367,12.1768,11.8802,11.8962,58199.0],["2008-03-20",12.0245,12.1367,11.8561,12.1367,197667.0],["2008-03-24",12.2088,12.4012,12.1527,12.3611,47771.0],["2008-03-25",12.6337,12.8261,12.5616,12.802,80879.0],["2008-03-26",12.7139,12.8853,12.6812,12.8282,42818.0],["2008-03-27",12.9425,12.9507,12.5669,12.5832,22680.0],["2008-03-28",12.6159,12.624,12.3464,12.3791,28285.0],["2008-03-31",12.2729,12.4281,12.2484,12.3301,27242.0],["2008-04-01",12.7792,13.1058,12.7139,13.0895,32782.0],["2008-04-02",13.2609,13.4243,13.0078,13.4243,32195.0],["2008-04-03",13.0405,13.2365,13.016,13.2365,73123.0],["2008-04-04",13.2773,13.5222,13.212,13.5059,44447.0],["2008-04-07",13.7509,13.7754,13.5222,13.6039,169122.0],["2008-04-08",13.1793,13.3916,13.0976,13.3916,54745.0],["2008-04-09",13.2773,13.2773,12.8935,12.918,39755.0],["2008-04-10",12.9098,12.9098,12.6567,12.7302,33173.0],["2008-04-11",12.6077,12.673,12.5015,12.5914,18444.0],["2008-04-14",12.6894,12.7792,12.5587,12.5832,38321.0],["2008-04-15",12.5914,12.6894,12.526,12.6485,29262.0],["2008-04-16",12.8527,13.1058,12.8282,13.0568,17271.0],["2008-04-17",13.0895,13.2365,13.065,13.2038,16032.0],["2008-04-18",13.7754,13.8162,13.6202,13.6529,92023.0],["2008-04-21",13.1548,13.3344,13.1466,13.2936,145790.0],["2008-04-22",13.0323,13.0813,12.9343,13.016,28806.0],["2008-04-23",12.8608,12.9751,12.7792,12.9588,29002.0],["2008-04-24",12.7302,12.9997,12.6649,12.9343,45229.0],["2008-04-25",13.3426,13.5223,13.2691,13.5141,37278.0],["2008-04-28",13.4569,13.4569,13.2691,13.4406,29849.0],["2008-04-29",13.0405,13.0568,12.9425,13.016,35584.0],["2008-04-30",13.0241,13.2201,13.0241,13.0895,32260.0],["2008-05-01",12.967,13.1711,12.9098,13.163,56960.0],["2008-05-02",13.4243,13.5304,13.3589,13.4977,637057.0],["2008-05-05",13.9632,13.9632,13.3508,13.4161,25547.0],["2008-05-06",13.3263,13.4814,13.2528,13.4406,305592.0],["2008-05-07",13.6202,13.7509,13.4651,13.5141,115159.0],["2008-05-08",13.5304,13.5876,13.4733,13.5304,292949.0],["2008-05-09",13.4161,13.6856,13.3753,13.5957,115876.0],["2008-05-12",13.6039,13.6856,13.5222,13.6039,35519.0],["2008-05-13",13.6611,13.7019,13.5386,13.6529,157456.0],["2008-05-14",13.4569,13.6366,13.4243,13.4977,95673.0],["2008-05-15",13.4324,13.6692,13.4324,13.6447,35388.0],["2008-05-16",13.7101,13.7346,13.6284,13.7182,19747.0],["2008-05-19",13.6692,13.7999,13.6039,13.6692,45620.0],["2008-05-20",13.5386,13.5712,13.3426,13.3753,54354.0],["2008-05-21",13.2283,13.2365,12.9996,13.0078,68496.0],["2008-05-22",13.1221,13.3753,13.0813,13.2283,57026.0],["2008-05-23",13.0486,13.1058,12.9343,12.9343,47576.0],["2008-05-27",13.0813,13.2283,13.0568,13.1793,40342.0],["2008-05-28",13.2854,13.4406,13.2773,13.3671,35910.0],["2008-05-29",13.1303,13.2364,13.065,13.1466,85506.0],["2008-05-30",13.4324,13.5141,13.4079,13.4161,36236.0],["2008-06-02",12.9262,13.0078,12.7955,12.8608,80162.0],["2008-06-03",12.771,12.8608,12.6404,12.6975,83811.0],["2008-06-04",12.7547,12.9915,12.624,12.8527,173618.0],["2008-06-05",12.7547,12.9752,12.7547,12.9752,55266.0],["2008-06-06",12.7057,12.7384,12.3791,12.3954,141228.0],["2008-06-09",12.4036,12.4036,12.0769,12.1341,60219.0],["2008-06-10",11.9708,12.0116,11.881,11.881,49009.0],["2008-06-11",11.6687,11.6931,11.4727,11.4808,131517.0],["2008-06-12",11.5053,11.6931,11.5053,11.6523,73384.0],["2008-06-13",11.6278,11.7585,11.6197,11.6932,78467.0],["2008-06-16",11.538,11.7585,11.5217,11.7585,62370.0],["2008-06-17",11.7503,11.7585,11.5625,11.5952,86027.0],["2008-06-18",11.4319,11.44,11.3175,11.3829,117831.0],["2008-06-19",11.489,11.489,11.3584,11.4563,74557.0],["2008-06-20",11.244,11.3175,11.1297,11.244,56439.0],["2008-06-23",11.195,11.2522,11.0562,11.1052,36431.0],["2008-06-24",10.9909,11.1379,10.8603,11.0726,41710.0],["2008-06-25",11.3829,11.5952,11.3829,11.5462,84789.0],["2008-06-26",11.0807,11.0807,10.7378,10.7378,61653.0],["2008-06-27",10.8521,10.9174,10.7378,10.8031,38126.0],["2008-06-30",10.9582,11.0236,10.8603,10.8848,38647.0],["2008-07-01",10.5173,10.6316,10.4438,10.6316,60871.0],["2008-07-02",10.6806,10.7133,10.3867,10.4275,48293.0],["2008-07-03",10.7051,10.7051,10.5336,10.6561,38582.0],["2008-07-07",10.5908,10.6888,10.4275,10.4846,81465.0],["2008-07-08",10.4683,10.648,10.3622,10.6398,75600.0],["2008-07-09",11.1787,11.2032,10.8848,10.8929,100626.0],["2008-07-10",10.4193,10.4765,10.2233,10.3377,86483.0],["2008-07-11",10.2152,10.2805,9.9294,10.06,49857.0],["2008-07-14",10.452,10.4601,10.1335,10.1907,45490.0],["2008-07-15",9.9865,10.2233,9.8804,10.0927,157456.0],["2008-07-16",10.0355,10.6235,10.0192,10.6235,101799.0],["2008-07-17",11.3747,11.4237,11.1624,11.3665,156674.0],["2008-07-18",11.832,11.8891,11.685,11.8238,69864.0],["2008-07-21",11.5298,11.5707,11.44,11.4727,46272.0],["2008-07-22",10.9419,11.4237,10.9174,11.4237,124609.0],["2008-07-23",11.8483,12.1259,11.7993,12.0524,124674.0],["2008-07-24",11.636,11.636,11.1624,11.2277,61979.0],["2008-07-25",11.1624,11.3257,11.1052,11.2277,45816.0],["2008-07-28",10.8929,11.0072,10.8358,10.8766,41580.0],["2008-07-29",10.7949,11.0889,10.7704,10.9991,53311.0],["2008-07-30",10.8929,10.9909,10.7623,10.9338,71559.0],["2008-07-31",10.7459,10.9256,10.6725,10.7051,67127.0],["2008-08-01",10.8766,10.8929,10.6153,10.6724,100561.0],["2008-08-04",10.8276,10.8521,10.7133,10.7704,48162.0],["2008-08-05",11.5788,11.7013,11.5053,11.6768,53376.0],["2008-08-06",11.7013,11.7013,11.4727,11.6932,41775.0],["2008-08-07",11.5053,11.5298,11.3094,11.3502,25938.0],["2008-08-08",11.342,11.5952,11.3094,11.5298,99387.0],["2008-08-11",11.7176,11.8483,11.5952,11.7013,42427.0],["2008-08-12",12.3137,12.3627,11.8075,11.8646,50313.0],["2008-08-13",11.3584,11.5053,11.244,11.391,63934.0],["2008-08-14",11.391,11.4727,11.1951,11.2604,114898.0],["2008-08-15",11.0562,11.1297,10.9501,11.0481,58134.0],["2008-08-18",11.0889,11.1134,10.8358,10.8684,53832.0],["2008-08-19",10.8276,10.8603,10.6969,10.7868,47315.0],["2008-08-20",10.6643,10.7623,10.55,10.6398,60740.0],["2008-08-21",10.8439,10.9419,10.7133,10.8521,90785.0],["2008-08-22",10.9093,11.1379,10.9093,11.0644,39820.0],["2008-08-25",11.0644,11.0644,10.8113,10.8766,34411.0],["2008-08-26",10.6806,10.8684,10.6235,10.7378,37800.0],["2008-08-27",10.8466,10.896,10.7724,10.8713,26395.0],["2008-08-28",11.0197,11.1268,10.962,11.0773,37148.0],["2008-08-29",11.2752,11.2916,11.0856,11.1433,34932.0],["2008-09-02",11.4812,11.5389,11.168,11.2587,48749.0],["2008-09-03",11.2175,11.44,11.1845,11.2999,34672.0],["2008-09-04",11.1845,11.201,10.7806,10.8054,151004.0],["2008-09-05",10.7889,10.962,10.657,10.9125,89416.0],["2008-09-08",11.2339,11.44,11.0774,11.2422,62239.0],["2008-09-09",11.5224,11.6213,11.168,11.168,69213.0],["2008-09-10",11.1186,11.2175,11.0773,11.1103,46598.0],["2008-09-11",10.896,11.0938,10.8301,11.0609,161105.0],["2008-09-12",10.9372,11.2752,10.929,11.2339,51290.0],["2008-09-15",10.8466,11.2587,10.8054,10.9702,68170.0],["2008-09-16",10.7229,10.9043,10.5169,10.8054,87070.0],["2008-09-17",10.3603,10.4922,10.1707,10.3026,93457.0],["2008-09-18",10.6982,10.7724,10.1542,10.7559,127933.0],["2008-09-19",11.7614,11.7614,11.3741,11.745,120438.0],["2008-09-22",11.3576,11.3576,11.0197,11.0197,122132.0],["2008-09-23",10.896,10.962,10.5086,10.5911,136470.0],["2008-09-24",10.4757,10.5581,10.3356,10.4674,77881.0],["2008-09-25",10.5499,10.5993,10.3933,10.451,51290.0],["2008-09-26",10.4015,10.5499,10.3191,10.4674,105253.0],["2008-09-29",9.9894,10.0306,9.3548,9.5031,128324.0],["2008-09-30",10.1954,10.2202,9.9564,10.1954,204445.0],["2008-10-01",9.8493,10.0471,9.7174,9.9564,35845.0],["2008-10-02",9.4207,9.4289,9.2146,9.2558,71298.0],["2008-10-03",9.4125,9.668,9.2311,9.2476,83094.0],["2008-10-06",8.9674,9.0333,8.4893,8.7778,108707.0],["2008-10-07",9.3877,9.3877,8.6047,8.613,149635.0],["2008-10-08",8.5882,8.7861,8.2668,8.3739,90589.0],["2008-10-09",8.8685,8.9427,7.9454,8.1597,177073.0],["2008-10-10",7.591,8.5305,7.5415,8.2256,154523.0],["2008-10-13",8.5141,9.1487,8.3245,9.1487,505410.0],["2008-10-14",8.8108,8.8108,8.2915,8.4811,147354.0],["2008-10-15",8.2998,8.3739,7.8135,7.8135,69995.0],["2008-10-16",7.7393,8.2338,7.5085,8.2256,117961.0],["2008-10-17",7.5827,8.069,7.5662,7.7475,148201.0],["2008-10-20",7.591,7.9618,7.558,7.9618,56635.0],["2008-10-21",7.5745,7.6404,7.3272,7.3684,100365.0],["2008-10-22",7.2942,7.3437,6.9151,7.0635,125000.0],["2008-10-23",6.9728,7.2695,6.8162,7.1376,151004.0],["2008-10-24",6.2557,6.7503,6.2557,6.6184,139468.0],["2008-10-27",6.1074,6.3052,5.9755,5.9837,146572.0],["2008-10-28",6.2887,6.742,6.0085,6.7173,199752.0],["2008-10-29",6.6266,6.9975,6.6266,6.742,113595.0],["2008-10-30",7.1541,7.319,6.981,7.3025,61262.0],["2008-10-31",6.8244,7.1953,6.6514,7.0964,117896.0],["2008-11-03",6.9646,7.0635,6.9233,7.0387,37930.0],["2008-11-04",7.4096,7.7311,7.3767,7.6651,204510.0],["2008-11-05",7.7476,7.9124,7.4344,7.4426,40146.0],["2008-11-06",7.253,7.3437,6.8656,6.9069,63738.0],["2008-11-07",7.0882,7.1624,6.9893,7.1624,81661.0],["2008-11-10",7.0552,7.0552,6.7255,6.8904,32391.0],["2008-11-11",6.4041,6.5277,6.2805,6.4041,70060.0],["2008-11-12",6.0414,6.1156,5.9013,5.9261,83485.0],["2008-11-13",5.9425,6.2805,5.6293,6.2805,135753.0],["2008-11-14",6.0085,6.1816,5.8684,5.9343,93131.0],["2008-11-17",5.9261,6.0827,5.7942,5.8189,96390.0],["2008-11-18",5.8684,6.0414,5.7695,5.9178,105253.0],["2008-11-19",6.0002,6.1239,5.7365,5.7447,132951.0],["2008-11-20",5.687,5.7612,5.3326,5.3738,128063.0],["2008-11-21",5.5881,5.6623,5.2997,5.6541,150743.0],["2008-11-24",5.7695,6.1239,5.687,6.0414,82182.0],["2008-11-25",6.3958,6.47,6.1568,6.3217,121350.0],["2008-11-26",6.2557,6.4948,6.2145,6.47,107599.0],["2008-11-28",6.6101,6.742,6.5607,6.7338,31348.0],["2008-12-01",6.2475,6.2475,5.9096,5.9096,124544.0],["2008-12-02",6.2887,6.4948,6.2393,6.4535,131778.0],["2008-12-03",6.1651,6.3959,6.1239,6.3629,139729.0],["2008-12-04",6.2722,6.5277,6.198,6.2969,89416.0],["2008-12-05",6.198,6.3876,5.9425,6.3546,73058.0],["2008-12-08",6.3959,6.6926,6.3959,6.6101,75991.0],["2008-12-09",6.7997,7.047,6.709,6.742,80944.0],["2008-12-10",6.7173,6.981,6.7008,6.9233,57938.0],["2008-12-11",6.9481,7.1953,6.9398,6.9728,66671.0],["2008-12-12",6.8492,6.981,6.7667,6.9481,90785.0],["2008-12-15",7.0799,7.0964,6.9316,7.0305,30957.0],["2008-12-16",7.1047,7.4426,7.047,7.4344,76251.0],["2008-12-17",7.1706,7.4014,7.1129,7.3107,69408.0],["2008-12-18",7.1541,7.253,6.8244,6.9316,205553.0],["2008-12-19",6.9069,7.0058,6.775,6.8492,56113.0],["2008-12-22",6.8162,6.8409,6.6514,6.7832,35258.0],["2008-12-23",6.9316,6.9975,6.8821,6.9398,27959.0],["2008-12-24",6.8409,6.8739,6.7503,6.775,15055.0],["2008-12-26",6.8821,6.9233,6.7832,6.8327,84724.0],["2008-12-29",6.775,6.8821,6.6761,6.7338,76903.0],["2008-12-30",6.5607,6.775,6.5524,6.7585,76512.0],["2008-12-31",6.8244,6.9646,6.775,6.8986,126043.0],["2009-01-02",7.0387,7.253,6.9893,7.2283,54549.0],["2009-01-05",7.3354,7.5497,7.3025,7.4673,103233.0],["2009-01-06",7.4591,7.7393,7.3767,7.6899,45946.0],["2009-01-07",7.6239,7.7063,7.4179,7.4261,80422.0],["2009-01-08",7.4756,7.5415,7.3354,7.5085,22354.0],["2009-01-09",7.6404,7.7146,7.492,7.6157,63738.0],["2009-01-12",7.3354,7.3849,7.2283,7.3107,37995.0],["2009-01-13",7.0058,7.0387,6.8986,6.9481,116267.0],["2009-01-14",6.7091,6.7091,6.5112,6.6431,29979.0],["2009-01-15",6.6101,6.6101,6.3134,6.5607,86288.0],["2009-01-16",6.8492,6.8986,6.6101,6.742,38386.0],["2009-01-20",5.8931,5.9837,5.7777,5.8024,86549.0],["2009-01-21",5.9508,6.1486,5.8354,6.1486,38973.0],["2009-01-22",5.9673,6.0662,5.8848,6.0414,50899.0],["2009-01-23",5.8024,5.9425,5.72,5.8848,50704.0],["2009-01-26",5.7695,6.0002,5.7365,5.9425,62891.0],["2009-01-27",5.9755,6.1486,5.9013,6.1239,288452.0],["2009-01-28",6.4535,6.5442,6.3464,6.503,69082.0],["2009-01-29",6.0744,6.3382,6.0744,6.2393,161040.0],["2009-01-30",6.2475,6.3299,6.0827,6.1486,261340.0],["2009-02-02",6.0579,6.0662,5.9178,6.0167,108968.0],["2009-02-03",6.1898,6.2722,6.0579,6.2475,61718.0],["2009-02-04",6.2228,6.3134,6.0991,6.1074,48684.0],["2009-02-05",6.1403,6.3382,6.0991,6.2805,43339.0],["2009-02-06",6.6514,6.8656,6.6431,6.808,64977.0],["2009-02-09",6.8244,6.8656,6.7503,6.8162,34932.0],["2009-02-10",6.6678,6.7255,6.2557,6.3464,65824.0],["2009-02-11",6.2393,6.3464,6.1733,6.264,52007.0],["2009-02-12",5.7942,6.0002,5.753,5.9096,461418.0],["2009-02-13",5.753,5.8354,5.72,5.7282,1576122.0],["2009-02-17",5.6376,5.7777,5.5716,5.6541,3722890.0],["2009-02-18",5.6623,5.6788,5.5469,5.6376,153741.0],["2009-02-19",5.7035,5.7282,5.5634,5.5881,1903937.0],["2009-02-20",5.4068,5.4645,5.3079,5.4068,1072211.0],["2009-02-23",5.5057,5.5304,5.2502,5.2667,100886.0],["2009-02-24",5.4563,5.6953,5.4398,5.6541,137839.0],["2009-02-25",5.5881,5.6293,5.4315,5.5387,341958.0],["2009-02-26",5.7695,5.8354,5.5964,5.6376,103493.0],["2009-02-27",5.5634,5.7612,5.5222,5.6458,135623.0],["2009-03-02",5.4727,5.4892,5.2172,5.3079,170686.0],["2009-03-03",5.3326,5.3903,5.209,5.3079,132430.0],["2009-03-04",5.448,5.5799,5.415,5.4975,69604.0],["2009-03-05",5.4975,5.5057,5.1925,5.2337,105448.0],["2009-03-06",5.242,5.3161,5.0524,5.1678,298032.0],["2009-03-09",4.9865,5.0936,4.9288,4.9782,261145.0],["2009-03-10",5.0771,5.4233,5.0441,5.3491,91045.0],["2009-03-11",5.3986,5.4563,5.3079,5.3821,92479.0],["2009-03-12",5.2007,5.481,5.1018,5.4645,127216.0],["2009-03-13",5.5469,5.687,5.5304,5.6788,74818.0],["2009-03-16",5.7859,5.8436,5.687,5.687,42688.0],["2009-03-17",5.72,5.9425,5.687,5.9261,61848.0],["2009-03-18",5.8848,6.1321,5.8107,6.0991,85962.0],["2009-03-19",6.4865,6.6843,6.3794,6.5442,83551.0],["2009-03-20",6.4948,6.4948,6.3464,6.4123,92675.0],["2009-03-23",6.6101,6.808,6.4865,6.7997,75795.0],["2009-03-24",6.6184,6.775,6.5689,6.6266,61522.0],["2009-03-25",6.5514,6.6797,6.3974,6.577,88308.0],["2009-03-26",6.4145,6.4915,6.3461,6.4744,91697.0],["2009-03-27",6.406,6.4487,6.2606,6.2948,29979.0],["2009-03-30",6.1066,6.329,6.0382,6.329,68300.0],["2009-03-31",6.3461,6.5428,6.3204,6.4573,37865.0],["2009-04-01",6.5685,7.0132,6.5685,7.0132,73123.0],["2009-04-02",7.3639,7.6547,7.3639,7.6376,176030.0],["2009-04-03",7.6889,7.9112,7.6803,7.8856,79249.0],["2009-04-06",7.4922,7.6461,7.4237,7.5948,158303.0],["2009-04-07",7.1329,7.2441,6.9876,7.0731,580618.0],["2009-04-08",7.1757,7.2441,7.056,7.227,55527.0],["2009-04-09",7.381,7.4922,7.3126,7.4836,105774.0],["2009-04-13",7.4066,7.6119,7.3895,7.5777,23788.0],["2009-04-14",7.4836,7.5777,7.4494,7.4922,67192.0],["2009-04-15",7.5948,7.8941,7.5777,7.8599,40602.0],["2009-04-16",8.0823,8.3816,8.0823,8.2961,169056.0],["2009-04-17",8.3047,8.4159,8.2619,8.3731,293991.0],["2009-04-20",7.6803,7.706,7.5178,7.5264,50378.0],["2009-04-21",7.5007,7.8599,7.5007,7.8599,181765.0],["2009-04-22",7.629,7.7145,7.5435,7.5435,306439.0],["2009-04-23",7.9112,8.1422,7.9027,8.1336,1314651.0],["2009-04-24",8.3987,8.5185,8.3645,8.4672,282521.0],["2009-04-27",8.031,8.1422,7.9455,7.9968,93652.0],["2009-04-28",7.7316,8.0053,7.7316,7.9283,171337.0],["2009-04-29",8.202,8.527,8.1678,8.3645,397354.0],["2009-04-30",8.1678,8.3047,8.0481,8.0994,139990.0],["2009-05-01",8.0652,8.0908,7.9455,8.0566,64064.0],["2009-05-04",8.5527,8.5527,8.0908,8.3987,106622.0],["2009-05-05",8.6724,8.7323,8.5698,8.6211,78923.0],["2009-05-06",8.9547,9.0145,8.8349,9.0145,114442.0],["2009-05-07",9.2626,9.3053,8.7409,8.8093,162409.0],["2009-05-08",8.5356,8.7494,8.3902,8.7494,259515.0],["2009-05-11",8.3645,8.5612,8.2448,8.4415,151004.0],["2009-05-12",8.9718,8.9889,8.6981,8.8435,189390.0],["2009-05-13",8.3816,8.3816,8.0139,8.1678,141358.0],["2009-05-14",8.2876,8.4843,8.2534,8.433,48488.0],["2009-05-15",8.3987,8.4501,8.1593,8.2448,74035.0],["2009-05-18",8.4843,8.6297,8.433,8.5955,72797.0],["2009-05-19",8.6468,8.8093,8.6211,8.7237,84202.0],["2009-05-20",8.758,8.9718,8.7409,8.7836,85115.0],["2009-05-21",8.6553,8.7665,8.5099,8.6553,82247.0],["2009-05-22",8.6981,8.6981,8.4928,8.527,35519.0],["2009-05-26",8.4757,8.7665,8.4586,8.7409,33955.0],["2009-05-27",9.1172,9.3139,9.0573,9.1257,107925.0],["2009-05-28",9.1856,9.1941,8.929,9.1172,59241.0],["2009-05-29",9.177,9.2369,9.006,9.0915,51942.0],["2009-06-01",9.3224,9.6474,9.2968,9.5705,234815.0],["2009-06-02",9.4165,9.6132,9.3909,9.5705,56569.0],["2009-06-03",9.3909,9.3909,9.1685,9.3224,101343.0],["2009-06-04",9.0915,9.2198,9.0316,9.2027,58329.0],["2009-06-05",9.1685,9.254,9.0659,9.1941,20399.0],["2009-06-08",9.083,9.3053,8.9803,9.2455,17075.0],["2009-06-09",9.1514,9.2968,9.1343,9.2369,40016.0],["2009-06-10",9.4422,9.4507,9.1514,9.254,83029.0],["2009-06-11",9.3994,9.4678,9.3224,9.3909,109619.0],["2009-06-12",9.2626,9.3652,9.2113,9.3481,17596.0],["2009-06-15",9.1086,9.1086,8.8264,8.8948,33824.0],["2009-06-16",8.9718,9.0316,8.8178,8.8435,45490.0],["2009-06-17",8.6895,8.7409,8.5356,8.6553,82508.0],["2009-06-18",8.3389,8.4501,8.279,8.3731,45751.0],["2009-06-19",8.7836,8.8349,8.7323,8.7836,36562.0],["2009-06-22",8.5185,8.5185,8.2705,8.2705,17401.0],["2009-06-23",8.3645,8.4757,8.3047,8.4501,111509.0],["2009-06-24",8.7751,8.852,8.6126,8.6981,12839.0],["2009-06-25",8.5955,8.8606,8.5527,8.8606,12252.0],["2009-06-26",8.758,8.8264,8.6724,8.7751,17336.0],["2009-06-29",8.9461,9.0488,8.8948,9.0231,123566.0],["2009-06-30",8.929,8.929,8.758,8.8178,10102.0],["2009-07-01",8.9547,9.0915,8.9376,8.9718,53897.0],["2009-07-02",8.7665,8.7922,8.6553,8.7237,21702.0],["2009-07-06",8.4672,8.5698,8.433,8.5612,17531.0],["2009-07-07",8.4757,8.5014,8.3132,8.3132,69539.0],["2009-07-08",8.2705,8.2876,8.0652,8.1849,27763.0],["2009-07-09",8.4244,8.5099,8.3389,8.4244,41319.0],["2009-07-10",8.356,8.4073,8.2705,8.3731,18835.0],["2009-07-13",8.3902,8.5955,8.3218,8.5612,135037.0],["2009-07-14",8.6211,8.6724,8.5612,8.6468,27698.0],["2009-07-15",8.8007,8.9205,8.8007,8.9205,54875.0],["2009-07-16",8.9376,8.9376,8.7066,8.8435,85766.0],["2009-07-17",8.604,8.7665,8.5869,8.7323,74427.0],["2009-07-20",8.9376,9.1599,8.9376,9.1086,44578.0],["2009-07-21",9.0573,9.0573,8.9034,8.9803,26330.0],["2009-07-22",8.9034,9.0316,8.8948,8.9889,49400.0],["2009-07-23",8.8093,9.1343,8.8093,9.0744,60219.0],["2009-07-24",9.0659,9.2027,8.9803,9.1941,39559.0],["2009-07-27",9.0488,9.0744,8.9205,9.0744,22354.0],["2009-07-28",8.9376,8.9974,8.8349,8.9889,52072.0],["2009-07-29",8.9974,9.1086,8.9718,9.0573,29914.0],["2009-07-30",9.2882,9.5106,9.2797,9.3566,41906.0],["2009-07-31",9.579,9.7073,9.5534,9.6817,147224.0],["2009-08-03",9.8442,10.0922,9.8185,10.0152,123762.0],["2009-08-04",9.7672,10.0067,9.7415,9.9981,24049.0],["2009-08-05",10.5369,10.6652,10.3915,10.6053,171598.0],["2009-08-06",10.6994,10.7593,10.5198,10.6567,120112.0],["2009-08-07",10.6909,10.7251,10.5711,10.708,33564.0],["2009-08-10",10.6994,10.8619,10.554,10.6139,92088.0],["2009-08-11",10.306,10.4856,10.2205,10.2974,106556.0],["2009-08-12",10.1606,10.3231,10.1349,10.2376,76838.0],["2009-08-13",10.2632,10.3744,10.1606,10.3146,79119.0],["2009-08-14",10.4343,10.4343,10.1435,10.2803,56700.0],["2009-08-17",9.8442,9.8698,9.733,9.7757,49140.0],["2009-08-18",9.9553,10.3145,9.9553,10.306,28545.0],["2009-08-19",10.1007,10.4428,10.0922,10.3573,137318.0],["2009-08-20",10.3317,10.5284,10.3317,10.4942,62044.0],["2009-08-21",10.8363,11.0501,10.8277,10.956,118157.0],["2009-08-24",11.1271,11.1271,10.8106,10.8363,40146.0],["2009-08-25",10.8705,10.9988,10.8106,10.879,42623.0],["2009-08-26",10.7599,10.8548,10.6821,10.7944,67258.0],["2009-08-27",10.6821,10.803,10.5612,10.7685,65172.0],["2009-08-28",10.8203,10.8548,10.6821,10.734,68952.0],["2009-08-31",10.5008,10.6994,10.4922,10.6562,76382.0],["2009-09-01",10.5612,10.7167,10.2763,10.2935,122458.0],["2009-09-02",10.1467,10.2849,10.0777,10.2072,17205.0],["2009-09-03",10.4144,10.4835,10.2849,10.4835,21507.0],["2009-09-04",10.4576,10.5526,10.4231,10.5008,307743.0],["2009-09-08",11.822,11.822,11.4939,11.563,244591.0],["2009-09-09",11.3384,11.4507,11.3212,11.4075,49726.0],["2009-09-10",11.2866,11.4766,11.2262,11.4334,16684.0],["2009-09-11",11.5975,11.5975,11.4075,11.4593,26851.0],["2009-09-14",11.2089,11.373,11.1916,11.3471,26460.0],["2009-09-15",11.2521,11.3816,11.1657,11.3212,82312.0],["2009-09-16",11.6925,11.8738,11.632,11.8652,71168.0],["2009-09-17",11.7011,11.8134,11.5802,11.6925,45229.0],["2009-09-18",11.6493,11.6752,11.5112,11.6061,52855.0],["2009-09-21",11.3471,11.4075,11.2607,11.3816,27828.0],["2009-09-22",11.563,11.6493,11.5198,11.632,145269.0],["2009-09-23",11.8911,11.9084,11.5371,11.5457,48032.0],["2009-09-24",11.5371,11.5371,11.1225,11.1916,43730.0],["2009-09-25",11.1571,11.2089,11.0103,11.0362,19421.0],["2009-09-28",10.993,11.183,10.993,11.1485,7821.0],["2009-09-29",11.278,11.3816,11.2521,11.3125,41449.0],["2009-09-30",11.3903,11.3903,11.088,11.1571,177594.0],["2009-10-01",11.1571,11.2003,10.9239,10.9239,236835.0],["2009-10-02",10.5871,10.6821,10.5267,10.5871,104015.0],["2009-10-05",10.639,10.8548,10.5871,10.8117,69017.0],["2009-10-06",10.898,11.0535,10.8635,11.0189,281543.0],["2009-10-07",11.2694,11.4334,11.2521,11.3471,128650.0],["2009-10-08",11.1744,11.3125,11.0448,11.183,56244.0],["2009-10-09",11.3384,11.3557,11.183,11.3212,50183.0],["2009-10-12",11.2521,11.3212,11.1398,11.2089,37344.0],["2009-10-13",11.3471,11.3471,11.2003,11.2953,13882.0],["2009-10-14",11.563,11.6666,11.4593,11.632,51030.0],["2009-10-15",11.9688,12.0638,11.9257,12.0466,157586.0],["2009-10-16",11.8307,11.8911,11.7098,11.7875,66997.0],["2009-10-19",11.8911,12.0552,11.822,12.0034,36040.0],["2009-10-20",12.0034,12.0034,11.6493,11.7529,54484.0],["2009-10-21",12.0034,12.1502,11.8825,11.9084,125391.0],["2009-10-22",11.7098,11.822,11.563,11.7789,54940.0],["2009-10-23",11.6061,11.632,11.3212,11.4075,53897.0],["2009-10-26",11.5025,11.6148,11.2262,11.2694,29262.0],["2009-10-27",11.2262,11.2262,10.9671,11.0189,38191.0],["2009-10-28",10.8808,10.9153,10.6131,10.6562,422120.0],["2009-10-29",11.1225,11.4162,11.1053,11.3903,47967.0],["2009-10-30",11.3903,11.4939,10.9153,10.9757,129432.0],["2009-11-02",11.1398,11.3298,11.0535,11.1744,91045.0],["2009-11-03",11.0707,11.3471,11.0621,11.3212,41124.0],["2009-11-04",11.5889,11.727,11.5457,11.5716,136405.0],["2009-11-05",11.6061,11.7529,11.563,11.7184,40081.0],["2009-11-06",11.7011,11.8393,11.6839,11.822,165211.0],["2009-11-09",12.0984,12.2624,12.0638,12.1761,152894.0],["2009-11-10",11.822,11.9429,11.7011,11.9257,127607.0],["2009-11-11",11.9343,11.9861,11.822,11.9861,117570.0],["2009-11-12",11.9516,12.0034,11.8825,11.9602,148592.0],["2009-11-13",12.2711,12.392,12.2279,12.3488,108577.0],["2009-11-16",12.3747,12.4697,12.3229,12.4092,23918.0],["2009-11-17",12.3574,12.4783,12.297,12.4783,11731.0],["2009-11-18",12.3833,12.3833,12.1674,12.2538,356231.0],["2009-11-19",12.0638,12.0725,11.8911,12.0034,704575.0],["2009-11-20",11.6752,11.8307,11.658,11.7875,689716.0],["2009-11-23",12.1761,12.2452,12.0379,12.0984,57026.0],["2009-11-24",12.1415,12.1847,12.0206,12.107,71494.0],["2009-11-25",12.1588,12.2538,12.1329,12.2365,34411.0],["2009-11-27",11.8048,12.0293,11.7616,11.9602,83355.0],["2009-11-30",11.8307,12.0552,11.8048,12.0379,40537.0],["2009-12-01",12.202,12.3056,12.1588,12.2452,32130.0],["2009-12-02",12.3056,12.3747,12.1934,12.2365,21376.0],["2009-12-03",12.4783,12.5388,12.297,12.3056,33759.0],["2009-12-04",12.4524,12.5647,12.2452,12.3402,28154.0],["2009-12-07",12.297,12.3833,12.2365,12.2797,74231.0],["2009-12-08",12.1761,12.2452,12.0897,12.1675,57482.0],["2009-12-09",12.392,12.4179,12.2193,12.4092,43926.0],["2009-12-10",12.4438,12.5042,12.3488,12.4438,37930.0],["2009-12-11",12.6597,12.7028,12.6079,12.651,93717.0],["2009-12-14",12.651,12.6856,12.5474,12.6683,63217.0],["2009-12-15",12.4524,12.5129,12.4352,12.4783,53115.0],["2009-12-16",12.5042,12.5647,12.4351,12.4524,17727.0],["2009-12-17",12.2538,12.3574,12.2193,12.2797,15120.0],["2009-12-18",12.1761,12.2365,12.0034,12.107,62565.0],["2009-12-21",12.3402,12.4524,12.3143,12.3574,56504.0],["2009-12-22",12.2624,12.3142,12.202,12.2452,38712.0],["2009-12-23",12.2193,12.4092,12.1934,12.392,261796.0],["2009-12-24",12.4611,12.4611,12.3661,12.4179,41189.0],["2009-12-28",12.4351,12.4956,12.3661,12.4524,38973.0],["2009-12-29",12.487,12.487,12.297,12.3056,24570.0],["2009-12-30",12.2883,12.4783,12.2538,12.4265,26330.0],["2009-12-31",12.9533,13.9809,12.4092,12.4092,33107.0],["2010-01-04",12.582,12.6338,12.5042,12.5388,20920.0],["2010-01-05",12.3747,12.4783,12.3574,12.4524,24831.0],["2010-01-06",12.3747,12.4524,12.3056,12.4006,56569.0],["2010-01-07",12.392,12.5474,12.3574,12.5301,45751.0],["2010-01-08",12.6597,12.8151,12.6079,12.7719,29523.0],["2010-01-11",12.9619,12.9792,12.841,12.936,30957.0],["2010-01-12",12.746,12.746,12.6338,12.6683,15576.0],["2010-01-13",12.841,12.936,12.7288,12.936,11796.0],["2010-01-14",12.9101,13.0483,12.8756,13.0051,87656.0],["2010-01-15",12.9965,12.9965,12.8497,12.9101,10362.0],["2010-01-19",13.2037,13.3073,13.1519,13.3073,43796.0],["2010-01-20",13.2037,13.2037,13.0655,13.1692,21311.0],["2010-01-21",13.2642,13.2987,12.841,13.0396,60675.0],["2010-01-22",12.8497,12.8497,12.4265,12.4438,127216.0],["2010-01-25",12.9187,12.936,12.8237,12.9015,34020.0],["2010-01-26",12.9533,13.0655,12.8842,12.9619,77164.0],["2010-01-27",12.9446,12.9533,12.746,12.9101,36692.0],["2010-01-28",12.8842,12.8842,12.5388,12.5733,70972.0],["2010-01-29",12.5215,12.5474,12.2711,12.3229,46924.0],["2010-02-01",12.4265,12.4783,12.297,12.392,194734.0],["2010-02-02",12.5301,12.7115,12.4956,12.5992,59828.0],["2010-02-03",12.5215,12.5215,12.3056,12.3833,62891.0],["2010-02-04",12.3229,12.3402,11.9602,12.0552,141749.0],["2010-02-05",12.0293,12.0984,11.8479,12.0897,198710.0],["2010-02-08",12.0034,12.1415,11.9343,11.9516,165602.0],["2010-02-09",12.202,12.487,12.0552,12.3229,180005.0],["2010-02-10",12.2883,12.3661,12.202,12.3229,119200.0],["2010-02-11",12.1934,12.4351,12.1156,12.4006,93848.0],["2010-02-12",12.2797,12.4524,12.2624,12.4351,41645.0],["2010-02-16",12.012,12.2452,11.9775,12.2365,93783.0],["2010-02-17",12.202,12.3229,12.1761,12.2452,112617.0],["2010-02-18",12.1415,12.3488,12.1415,12.3488,122524.0],["2010-02-19",12.1761,12.3229,12.1329,12.3229,211874.0],["2010-02-22",12.2624,12.2711,12.1674,12.2365,207182.0],["2010-02-23",12.1415,12.1934,12.0638,12.1502,69148.0],["2010-02-24",12.107,12.2106,12.0465,12.1243,122654.0],["2010-02-25",11.9429,12.2452,11.917,12.2452,461875.0],["2010-02-26",11.9861,12.2365,11.9516,12.202,256061.0],["2010-03-01",12.0897,12.3488,12.0638,12.3315,201773.0],["2010-03-02",12.6165,12.6683,12.5129,12.6165,203402.0],["2010-03-03",12.4524,12.5042,12.3747,12.3833,133863.0],["2010-03-04",12.4438,12.4611,12.3229,12.4092,77490.0],["2010-03-05",12.4438,12.6683,12.4265,12.6683,44187.0],["2010-03-08",12.5992,12.6079,12.4524,12.5388,45490.0],["2010-03-09",12.3661,12.5388,12.3574,12.4524,88830.0],["2010-03-10",12.4524,12.7029,12.4524,12.6683,177138.0],["2010-03-11",12.7806,12.9446,12.7288,12.8928,452099.0],["2010-03-12",12.9533,13.0915,12.8928,13.0742,332834.0],["2010-03-15",12.8237,13.0396,12.7892,12.9706,156869.0],["2010-03-16",12.936,13.1433,12.9101,13.126,83290.0],["2010-03-17",13.221,13.2642,13.1605,13.2037,36953.0],["2010-03-18",13.2901,13.3332,13.1864,13.2555,78076.0],["2010-03-19",13.2037,13.3851,13.1692,13.2037,165146.0],["2010-03-22",13.0742,13.3764,13.0483,13.3764,25613.0],["2010-03-23",13.4369,13.5664,13.3678,13.4973,129041.0],["2010-03-24",13.3935,13.4199,13.3143,13.3143,40667.0],["2010-03-25",13.6135,13.6751,13.5167,13.5519,47250.0],["2010-03-26",13.5783,13.8159,13.5783,13.7367,37018.0],["2010-03-29",13.7103,13.7455,13.5959,13.6487,79640.0],["2010-03-30",13.8687,13.9039,13.7279,13.8247,93978.0],["2010-03-31",13.7367,13.8423,13.6663,13.7631,33564.0],["2010-04-01",14.0711,14.1239,13.9215,14.0271,28806.0],["2010-04-05",14.0535,14.2383,14.0535,14.2207,22419.0],["2010-04-06",14.1767,14.3703,14.1679,14.3351,26916.0],["2010-04-07",14.1151,14.2207,14.0711,14.1503,62500.0],["2010-04-08",13.7895,14.1151,13.7719,14.1151,166254.0],["2010-04-09",14.3615,14.4495,14.3263,14.4319,78207.0],["2010-04-12",14.4319,14.4583,14.2911,14.2911,65628.0],["2010-04-13",14.3791,14.4407,14.1943,14.3791,41710.0],["2010-04-14",14.2559,14.4143,14.2383,14.4143,96650.0],["2010-04-15",14.4495,14.6079,14.4231,14.5463,19617.0],["2010-04-16",14.4759,14.4935,14.1591,14.2119,101147.0],["2010-04-19",13.8951,14.0535,13.8599,14.0359,37604.0],["2010-04-20",14.0975,14.1855,14.0887,14.1591,15120.0],["2010-04-21",14.2823,14.3967,14.1855,14.3703,29784.0],["2010-04-22",14.6079,14.8983,14.4319,14.8983,286627.0],["2010-04-23",15.0655,15.3207,15.0479,15.3119,105905.0],["2010-04-26",15.5319,15.5759,15.3207,15.3647,122198.0],["2010-04-27",15.0391,15.0743,14.5639,14.6431,324101.0],["2010-04-28",14.5023,14.5727,14.2295,14.3879,96129.0],["2010-04-29",15.0039,15.6287,14.9863,15.5583,536888.0],["2010-04-30",15.7431,15.8575,15.4791,15.4791,417232.0],["2010-05-03",15.6551,15.8047,15.5847,15.7607,72341.0],["2010-05-04",15.1623,15.1623,14.8983,14.9423,117310.0],["2010-05-05",14.6255,14.7135,14.4935,14.5287,128193.0],["2010-05-06",14.5287,14.5991,12.8655,13.8423,293861.0],["2010-05-07",13.5255,13.7279,13.1119,13.3319,373241.0],["2010-05-10",14.4055,14.6783,14.2999,14.4407,57156.0],["2010-05-11",14.2119,14.7399,14.1503,14.4935,89937.0],["2010-05-12",14.7927,15.1007,14.6871,15.0655,68366.0],["2010-05-13",14.7927,14.8983,14.6519,14.7223,77164.0],["2010-05-14",14.7135,14.7135,14.4319,14.5639,95347.0],["2010-05-17",14.5375,14.5727,14.1679,14.4407,80292.0],["2010-05-18",14.5991,14.6959,14.1063,14.1503,63152.0],["2010-05-19",14.2999,14.4583,13.9391,14.2471,138360.0],["2010-05-20",13.6399,13.7103,13.3495,13.5607,163191.0],["2010-05-21",13.4375,13.9831,13.4111,13.8775,112031.0],["2010-05-24",13.7631,13.8687,13.6047,13.6399,124022.0],["2010-05-25",13.0151,13.1119,12.8567,13.0767,270725.0],["2010-05-26",13.5343,13.7103,13.1735,13.2263,545556.0],["2010-05-27",13.7015,14.0711,13.5695,14.0623,105644.0],["2010-05-28",14.1239,14.1503,13.8159,13.8863,43079.0],["2010-06-01",14.0183,14.2735,13.9391,13.9567,149570.0],["2010-06-02",14.2119,14.4055,14.0799,14.3879,165798.0],["2010-06-03",14.7839,14.7839,14.5287,14.6695,81791.0],["2010-06-04",14.3615,14.4055,13.7455,13.8159,64064.0],["2010-06-07",14.0359,14.1151,13.6311,13.6575,101994.0],["2010-06-08",13.4991,13.7279,13.3935,13.7279,280761.0],["2010-06-09",14.0359,14.2911,13.9215,13.9743,64390.0],["2010-06-10",14.6783,14.8191,14.5815,14.8015,77359.0],["2010-06-11",14.7223,14.9775,14.6871,14.9775,119982.0],["2010-06-14",15.3383,15.5759,15.2943,15.3471,44969.0],["2010-06-15",15.9719,16.1391,15.8751,16.1391,99192.0],["2010-06-16",15.7871,15.9807,15.7783,15.8399,30631.0],["2010-06-17",15.8487,15.8487,15.6551,15.8047,38452.0],["2010-06-18",15.8927,15.9015,15.7167,15.7871,24765.0],["2010-06-21",15.8223,15.8751,15.3823,15.4527,62891.0],["2010-06-22",15.5495,15.7079,15.1887,15.2943,205618.0],["2010-06-23",15.4967,15.5407,15.3119,15.4527,42492.0],["2010-06-24",15.2679,15.2679,14.8807,14.9423,36822.0],["2010-06-25",14.8631,15.1271,14.8543,15.0919,51421.0],["2010-06-28",15.2943,15.4351,15.1887,15.2327,61392.0],["2010-06-29",15.0743,15.1271,14.4231,14.5463,108381.0],["2010-06-30",13.9831,14.0447,13.7895,13.7983,204640.0],["2010-07-01",14.0799,14.1327,13.8423,14.0623,85962.0],["2010-07-02",14.0623,14.1503,13.9127,14.0535,37800.0],["2010-07-06",14.5463,14.5991,14.1679,14.2735,57808.0],["2010-07-07",14.4055,14.9159,14.3967,14.9071,106687.0],["2010-07-08",14.8631,15.0127,14.7487,15.0039,159281.0],["2010-07-09",14.8279,14.9951,14.8015,14.9687,37213.0],["2010-07-12",14.8015,14.9159,14.7663,14.9159,29588.0],["2010-07-13",15.3031,15.5583,15.2855,15.5055,55136.0],["2010-07-14",15.3911,15.5847,15.3559,15.5143,50769.0],["2010-07-15",15.4351,15.4527,15.0655,15.2767,59958.0],["2010-07-16",15.1711,15.1711,14.7399,14.7927,40146.0],["2010-07-19",14.9071,14.9335,14.6519,14.8719,143704.0],["2010-07-20",14.6871,15.0919,14.6343,15.0831,125652.0],["2010-07-21",15.2415,15.2943,14.9775,15.0831,38582.0],["2010-07-22",15.2239,15.7255,15.2239,15.7255,203272.0],["2010-07-23",16.0247,16.3063,15.8839,16.2711,222628.0],["2010-07-26",16.2447,16.3943,15.7607,16.0071,371416.0],["2010-07-27",15.2943,15.4527,15.1359,15.4351,443366.0],["2010-07-28",15.2415,15.3383,15.1887,15.1975,451838.0],["2010-07-29",15.2855,15.3647,15.1975,15.3207,537605.0],["2010-07-30",15.2591,15.4087,15.2239,15.3119,164364.0],["2010-08-02",15.5935,15.7959,15.5759,15.7167,204771.0],["2010-08-03",15.7255,15.8311,15.6639,15.8223,123436.0],["2010-08-04",15.9191,16.0775,15.8135,16.0335,162604.0],["2010-08-05",15.7959,15.8487,15.6815,15.8135,168861.0],["2010-08-06",15.7079,16.0687,15.7079,16.0687,468457.0],["2010-08-09",15.8575,15.9543,15.7871,15.9015,438999.0],["2010-08-10",14.9159,15.2767,14.8279,15.1799,497393.0],["2010-08-11",15.0039,15.0215,14.8455,14.9159,182808.0],["2010-08-12",14.5639,14.6959,14.4583,14.6431,296859.0],["2010-08-13",14.7135,14.9071,14.7135,14.8455,134971.0],["2010-08-16",14.7135,14.8719,14.7135,14.8191,37865.0],["2010-08-17",14.8543,14.8983,14.7223,14.7927,144487.0],["2010-08-18",14.7751,14.7751,14.6079,14.7135,138817.0],["2010-08-19",14.6343,14.6607,14.2823,14.3703,85310.0],["2010-08-20",14.0447,14.0623,13.7719,14.0271,381908.0],["2010-08-23",14.2119,14.3087,14.1063,14.2119,578598.0],["2010-08-24",13.8071,13.9919,13.7279,13.9391,597107.0],["2010-08-25",13.8663,13.9905,13.751,13.9905,64651.0],["2010-08-26",14.0083,14.168,13.8663,13.9373,101734.0],["2010-08-27",14.0704,14.1325,13.7954,14.097,166450.0],["2010-08-30",13.9994,14.0526,13.7687,13.7687,37539.0],["2010-08-31",13.4582,13.7155,13.3695,13.5203,549661.0],["2010-09-01",13.9905,14.4341,13.955,14.3365,220151.0],["2010-09-02",14.2744,14.514,14.2478,14.4962,195516.0],["2010-09-03",14.7357,14.8777,14.5938,14.7624,151851.0],["2010-09-07",14.6204,14.6382,14.4873,14.514,91632.0],["2010-09-08",14.8866,15.0729,14.8245,14.9575,163647.0],["2010-09-09",15.0729,15.1971,15.0463,15.1705,150287.0],["2010-09-10",15.1172,15.2326,15.1084,15.2148,122719.0],["2010-09-13",15.3301,15.41,15.2858,15.3213,50443.0],["2010-09-14",15.339,15.5431,15.268,15.4189,35454.0],["2010-09-15",15.5076,15.685,15.4455,15.5874,78598.0],["2010-09-16",15.4366,15.4987,15.3568,15.4632,78598.0],["2010-09-17",15.6673,15.7471,15.5431,15.614,106035.0],["2010-09-20",15.5164,15.7737,15.4898,15.7737,70516.0],["2010-09-21",15.7826,15.9866,15.7471,15.8802,88830.0],["2010-09-22",15.6939,15.8092,15.5253,15.5963,151069.0],["2010-09-23",15.339,15.6407,15.339,15.4455,99453.0],["2010-09-24",15.756,16.0221,15.7471,16.0133,66019.0],["2010-09-27",16.0665,16.1197,15.9423,15.9778,80488.0],["2010-09-28",15.9778,16.1197,15.8092,16.0754,86483.0],["2010-09-29",16.1197,16.2617,16.0931,16.1197,63543.0],["2010-09-30",16.2084,16.2439,15.827,15.9157,69995.0],["2010-10-01",16.0221,16.0754,15.8624,15.9423,51681.0],["2010-10-04",15.9512,16.0576,15.8181,15.8713,58264.0],["2010-10-05",16.0044,16.3238,15.96,16.306,63673.0],["2010-10-06",16.5278,16.6875,16.4835,16.6343,142531.0],["2010-10-07",16.5189,16.5278,16.2617,16.3326,137578.0],["2010-10-08",16.3149,16.5189,16.2617,16.4923,44122.0],["2010-10-11",16.4835,16.5278,16.3859,16.4746,255800.0],["2010-10-12",16.3238,16.4391,16.1907,16.3593,66867.0],["2010-10-13",16.4835,16.5101,16.3326,16.4391,75991.0],["2010-10-14",16.5189,16.5988,16.4391,16.5189,54158.0],["2010-10-15",16.7762,16.794,16.6431,16.6786,70321.0],["2010-10-18",16.7585,16.9004,16.6964,16.8915,59698.0],["2010-10-19",16.5367,16.6077,16.235,16.3149,207052.0],["2010-10-20",16.3681,16.6343,16.3681,16.5189,83290.0],["2010-10-21",17.1222,17.1843,16.9182,17.069,501890.0],["2010-10-22",16.9536,17.0778,16.9182,17.0424,260884.0],["2010-10-25",17.2021,17.273,17.1133,17.1222,259255.0],["2010-10-26",17.1843,17.2819,17.069,17.0956,184567.0],["2010-10-27",17.069,17.1045,16.9004,17.0335,78532.0],["2010-10-28",17.1577,17.2464,17.0335,17.1133,76708.0],["2010-10-29",17.2375,17.3174,17.1488,17.1666,80422.0],["2010-11-01",17.3617,17.3884,17.1045,17.1488,96650.0],["2010-11-02",17.2109,17.3351,17.0512,17.2819,203532.0],["2010-11-03",17.3795,17.4505,17.2021,17.3617,101277.0],["2010-11-04",17.6722,17.8231,17.6545,17.7787,95021.0],["2010-11-05",17.7077,17.7166,17.5037,17.6101,209007.0],["2010-11-08",17.4416,17.4593,17.273,17.3795,99257.0],["2010-11-09",16.4923,16.5544,16.2972,16.3593,581074.0],["2010-11-10",16.0754,16.1108,15.7205,15.8181,539495.0],["2010-11-11",15.8003,15.9866,15.756,15.8536,299726.0],["2010-11-12",15.8447,15.96,15.6584,15.7205,145203.0],["2010-11-15",15.9334,15.9778,15.7205,15.7471,153806.0],["2010-11-16",15.5342,15.6052,15.1971,15.2592,70907.0],["2010-11-17",15.4721,15.6939,15.4632,15.5785,115289.0],["2010-11-18",16.1996,16.3326,16.1463,16.235,128259.0],["2010-11-19",16.1996,16.2883,16.102,16.2617,66541.0],["2010-11-22",16.2617,16.306,16.0754,16.2528,69604.0],["2010-11-23",15.9689,15.9689,15.685,15.7116,109424.0],["2010-11-24",15.7737,16.2883,15.7737,16.2617,933851.0],["2010-11-26",16.0842,16.2528,16.0487,16.1818,409802.0],["2010-11-29",15.8624,15.9955,15.7382,15.9689,1178702.0],["2010-11-30",15.7205,15.9866,15.685,15.8713,101734.0],["2010-12-01",16.0754,16.235,15.9689,16.2262,89481.0],["2010-12-02",16.5189,16.8649,16.4923,16.8117,494852.0],["2010-12-03",16.9536,17.1045,16.927,17.0778,177203.0],["2010-12-06",17.1577,17.1932,17.0512,17.1932,252411.0],["2010-12-07",17.4238,17.4505,17.2109,17.2198,77490.0],["2010-12-08",17.2375,17.2553,17.0512,17.0956,63217.0],["2010-12-09",17.2109,17.2287,17.069,17.1311,54354.0],["2010-12-10",17.1222,17.2021,17.0246,17.2021,57482.0],["2010-12-13",17.2908,17.4593,17.273,17.4061,342479.0],["2010-12-14",17.3351,17.4327,17.2996,17.3795,245438.0],["2010-12-15",17.2198,17.2464,16.9803,17.0424,241593.0],["2010-12-16",17.0867,17.2375,17.0424,17.2198,117636.0],["2010-12-17",17.1399,17.2198,17.0335,17.2198,132495.0],["2010-12-20",17.3972,17.4416,17.2198,17.3972,72080.0],["2010-12-21",17.4593,17.4859,17.344,17.4061,88439.0],["2010-12-22",17.3617,17.5037,17.344,17.4061,144161.0],["2010-12-23",17.4593,17.4771,17.3706,17.3884,29067.0],["2010-12-27",17.2021,17.2996,17.1577,17.2375,40798.0],["2010-12-28",17.2642,17.2908,17.14,17.2109,50183.0],["2010-12-29",17.273,17.5037,17.273,17.4327,42036.0],["2010-12-30",17.3174,17.415,17.2819,17.3617,40472.0],["2010-12-31",17.2996,17.5392,17.2819,17.5037,72015.0],["2011-01-03",17.4327,17.6634,17.4327,17.5747,70581.0],["2011-01-04",17.7521,17.7698,17.4593,17.5392,127086.0],["2011-01-05",17.7876,18.0715,17.7255,18.0271,106882.0],["2011-01-06",18.2844,18.3465,18.0537,18.107,138621.0],["2011-01-07",18.1868,18.4884,18.1424,18.3731,135362.0],["2011-01-10",18.3288,18.3997,18.2134,18.3554,79705.0],["2011-01-11",18.4086,18.5239,18.3287,18.4707,50117.0],["2011-01-12",18.4884,18.6481,18.4263,18.6481,46468.0],["2011-01-13",18.6659,18.7901,18.5772,18.6393,69343.0],["2011-01-14",18.6925,19.0207,18.6659,18.9675,85701.0],["2011-01-18",19.1449,19.2603,18.9675,19.074,118287.0],["2011-01-19",19.1361,19.1361,18.7546,18.8078,179810.0],["2011-01-20",18.24,18.4707,18.0537,18.3908,112878.0],["2011-01-21",18.4884,18.6393,18.4796,18.6038,92023.0],["2011-01-24",18.6925,18.7102,18.5417,18.6747,71038.0],["2011-01-25",18.6038,18.657,18.4973,18.657,97888.0],["2011-01-26",19.2514,19.4022,19.1893,19.3933,124935.0],["2011-01-27",19.278,19.3135,19.003,19.1627,168991.0],["2011-01-28",18.9054,19.0296,18.515,18.5417,358316.0],["2011-01-31",18.6925,18.932,18.6925,18.9054,83420.0],["2011-02-01",18.7014,19.0207,18.6659,19.003,125196.0],["2011-02-02",18.8078,18.9852,18.6925,18.9409,72602.0],["2011-02-03",18.8433,19.4466,18.7723,19.349,359359.0],["2011-02-04",19.1538,19.3046,19.1361,19.2603,78989.0],["2011-02-07",19.4377,19.7216,19.4377,19.6417,133798.0],["2011-02-08",19.9256,20.041,19.7482,19.9079,355840.0],["2011-02-09",20.1829,20.2273,19.9877,20.0676,64260.0],["2011-02-10",19.9523,20.0853,19.8192,20.041,87135.0],["2011-02-11",19.5442,19.8547,19.5175,19.8192,126825.0],["2011-02-14",19.7748,20.1563,19.7748,19.9966,362748.0],["2011-02-15",19.5619,19.7127,19.349,19.7038,302398.0],["2011-02-16",19.4998,20.3515,19.4821,20.2628,367831.0],["2011-02-17",20.6975,20.795,20.4047,20.4934,125456.0],["2011-02-18",20.7773,20.8305,20.5644,20.6531,116593.0],["2011-02-22",20.2273,20.4757,19.9168,19.9434,291841.0],["2011-02-23",19.7393,19.8369,19.3135,19.4643,120112.0],["2011-02-24",19.4732,19.4998,18.9498,19.2425,175378.0],["2011-02-25",19.278,19.5974,19.278,19.5708,55657.0],["2011-02-28",20.1208,20.1208,19.7127,19.8369,91958.0],["2011-03-01",19.5796,19.5796,19.0296,19.0473,136340.0],["2011-03-02",19.0207,19.349,19.0207,19.2691,217349.0],["2011-03-03",19.4377,19.5796,19.3224,19.5442,94108.0],["2011-03-04",19.624,19.6506,19.1006,19.3046,205813.0],["2011-03-07",19.5175,19.5442,19.0207,19.0562,79054.0],["2011-03-08",19.1449,19.4998,19.003,19.4111,87396.0],["2011-03-09",19.6861,19.695,19.2425,19.5087,120829.0],["2011-03-10",19.2336,19.2514,19.0562,19.1627,80944.0],["2011-03-11",18.7989,19.0473,18.728,18.9852,83225.0],["2011-03-14",18.6925,18.7368,18.4973,18.6836,99844.0],["2011-03-15",17.69,18.2844,17.6101,18.1957,164038.0],["2011-03-16",17.6634,17.7876,17.2908,17.3884,397485.0],["2011-03-17",17.8142,18.1602,17.7166,17.965,125261.0],["2011-03-18",18.3376,18.4618,18.2755,18.3908,170034.0],["2011-03-21",18.6304,18.7812,18.4796,18.5505,97041.0],["2011-03-22",18.7368,18.7368,18.4263,18.4707,162148.0],["2011-03-23",18.3732,18.644,18.1747,18.5988,115094.0],["2011-03-24",18.8786,18.9688,18.7703,18.8515,110532.0],["2011-03-25",18.7432,18.8064,18.6079,18.6801,180396.0],["2011-03-28",18.6981,18.7703,17.8679,17.8859,354536.0],["2011-03-29",18.0845,18.6079,18.0303,18.4815,229536.0],["2011-03-30",18.9418,18.9869,18.8335,18.9508,65237.0],["2011-03-31",18.7252,18.7613,18.4996,18.7071,144291.0],["2011-04-01",18.4905,18.5898,18.4364,18.5447,120568.0],["2011-04-04",18.7703,18.7883,18.5537,18.653,73710.0],["2011-04-05",18.4635,18.7432,18.4274,18.7432,57482.0],["2011-04-06",18.6891,18.9327,18.671,18.8515,143704.0],["2011-04-07",18.8605,19.0952,18.7613,19.0861,471455.0],["2011-04-08",19.05,19.1313,18.9598,19.05,349518.0],["2011-04-11",18.8515,18.9237,18.662,18.6801,133798.0],["2011-04-12",18.7522,18.8425,18.5988,18.644,39950.0],["2011-04-13",18.9688,19.1944,18.8786,19.1042,280827.0],["2011-04-14",19.1493,19.2215,19.023,19.1583,104732.0],["2011-04-15",19.1764,19.1854,18.9779,19.041,55983.0],["2011-04-18",18.5357,18.7703,18.3913,18.7071,76447.0],["2011-04-19",18.7703,18.8605,18.7071,18.8515,34541.0],["2011-04-20",19.3749,19.4652,19.2937,19.393,77164.0],["2011-04-21",19.1944,19.6637,19.1132,19.6276,87396.0],["2011-04-25",19.6456,19.6456,19.3749,19.5283,37083.0],["2011-04-26",19.402,19.6727,19.3659,19.6276,84593.0],["2011-04-27",19.8442,19.9976,19.6186,19.9434,204706.0],["2011-04-28",19.9795,20.0517,19.781,19.8712,62370.0],["2011-04-29",19.9164,19.9344,19.7359,19.8983,51486.0],["2011-05-02",19.9254,19.9795,19.781,19.79,36496.0],["2011-05-03",19.6456,19.6547,19.3118,19.3749,70386.0],["2011-05-04",18.9418,19.1132,18.9147,19.0591,97758.0],["2011-05-05",18.8605,19.014,18.7974,18.9057,153871.0],["2011-05-06",18.7883,18.9418,18.6259,18.8064,171663.0],["2011-05-09",18.662,18.7703,18.5357,18.6891,136861.0],["2011-05-10",19.1493,19.4561,19.1132,19.4561,134059.0],["2011-05-11",19.5283,19.5915,19.2576,19.3569,124088.0],["2011-05-12",19.2305,19.411,19.0952,19.3298,148592.0],["2011-05-13",19.0952,19.1583,18.8064,18.9688,145138.0],["2011-05-16",18.7703,18.9327,18.5988,18.6169,171403.0],["2011-05-17",18.5266,18.6801,18.4093,18.644,67453.0],["2011-05-18",18.5266,18.8335,18.4996,18.8154,108968.0],["2011-05-19",18.9147,18.9869,18.7613,18.9779,126955.0],["2011-05-20",18.9959,19.05,18.8696,18.8876,56439.0],["2011-05-23",18.292,18.4184,18.2649,18.3371,60480.0],["2011-05-24",18.4996,18.5447,18.3913,18.4003,71820.0],["2011-05-25",18.4093,18.644,18.4093,18.5627,133929.0],["2011-05-26",18.6891,18.9147,18.5447,18.8515,71494.0],["2011-05-27",18.8966,19.1042,18.8786,19.041,68561.0],["2011-05-31",19.3298,19.4291,19.2396,19.4291,178376.0],["2011-06-01",19.1403,19.1403,18.653,18.671,881778.0],["2011-06-02",18.6259,18.644,18.2288,18.4364,516880.0],["2011-06-03",18.0484,18.3732,18.0484,18.2649,411822.0],["2011-06-06",18.1928,18.2649,17.9401,17.9671,75860.0],["2011-06-07",18.2018,18.3101,18.0213,18.0754,64846.0],["2011-06-08",17.8408,17.8408,17.6242,17.6513,73905.0],["2011-06-09",17.7054,17.931,17.6513,17.8589,271833.0],["2011-06-10",17.7506,17.7776,17.3806,17.4257,144291.0],["2011-06-13",17.4347,17.4979,17.2813,17.4257,255670.0],["2011-06-14",17.5791,17.8589,17.543,17.7776,390967.0],["2011-06-15",17.552,17.6603,17.2362,17.2813,248632.0],["2011-06-16",16.9023,17.1189,16.803,16.9294,252411.0],["2011-06-17",17.1369,17.1459,16.9384,16.9925,93522.0],["2011-06-20",17.0196,17.2181,17.0196,17.1279,68952.0],["2011-06-21",17.4076,17.6874,17.4076,17.6603,150548.0],["2011-06-22",17.543,17.7415,17.525,17.6062,258929.0],["2011-06-23",17.2813,17.6603,17.2542,17.6423,650743.0],["2011-06-24",17.7596,17.7957,17.5069,17.552,108642.0],["2011-06-27",17.7325,17.904,17.6964,17.8137,106947.0],["2011-06-28",18.0935,18.3462,18.0935,18.3462,77555.0],["2011-06-29",18.7162,18.7162,18.4996,18.5447,214742.0],["2011-06-30",18.4274,18.6801,18.3642,18.653,106947.0],["2011-07-01",18.4905,18.8966,18.4364,18.8154,182743.0],["2011-07-05",19.023,19.1764,18.9508,19.1042,174987.0],["2011-07-06",18.9598,19.032,18.8696,18.9327,57091.0],["2011-07-07",19.2035,19.4291,19.1583,19.3749,296142.0],["2011-07-08",19.1313,19.2035,19.0771,19.1493,554549.0],["2011-07-11",18.5086,18.6349,18.3371,18.3913,220151.0],["2011-07-12",18.1206,18.4003,18.0845,18.274,794513.0],["2011-07-13",18.4996,18.7793,18.4635,18.5447,89416.0],["2011-07-14",18.3642,18.4454,17.8679,18.0123,151655.0],["2011-07-15",18.1296,18.2198,18.0213,18.1747,160454.0],["2011-07-18",17.904,17.904,17.4257,17.5972,107404.0],["2011-07-19",17.7054,17.9671,17.7054,17.9491,372915.0],["2011-07-20",18.1927,18.2108,18.0574,18.1837,162735.0],["2011-07-21",18.301,18.4905,18.2108,18.4454,66084.0],["2011-07-22",18.7522,18.7703,18.4996,18.6801,96846.0],["2011-07-25",18.5988,18.7523,18.5357,18.7252,240941.0],["2011-07-26",18.5988,18.7703,18.5086,18.6259,255996.0],["2011-07-27",18.6169,18.6259,18.0664,18.1206,65889.0],["2011-07-28",18.1206,18.2018,17.922,17.922,73319.0],["2011-07-29",18.0032,18.1386,17.8318,17.8408,125000.0],["2011-08-01",18.292,18.292,17.6964,17.8137,222628.0],["2011-08-02",17.3084,17.3896,16.6586,16.7038,382104.0],["2011-08-03",16.812,16.8752,16.433,16.8391,175117.0],["2011-08-04",15.9999,16.063,15.4584,15.4855,383864.0],["2011-08-05",15.7472,15.7923,14.9531,15.4043,352451.0],["2011-08-08",14.7094,14.917,14.0597,14.4748,682873.0],["2011-08-09",15.0343,15.7472,14.7184,15.7021,1266750.0],["2011-08-10",15.1155,15.4133,14.7365,14.8177,1266294.0],["2011-08-11",14.7997,15.657,14.7275,15.4584,332769.0],["2011-08-12",15.3411,15.5757,15.2328,15.5216,203272.0],["2011-08-15",15.7833,15.9638,15.7201,15.9367,108512.0],["2011-08-16",15.657,15.8916,15.4674,15.684,125912.0],["2011-08-17",15.8916,15.9909,15.6209,15.7562,50574.0],["2011-08-18",15.1697,15.1967,14.7184,14.944,561523.0],["2011-08-19",14.5289,14.6462,14.1228,14.1499,1074883.0],["2011-08-22",14.6282,14.6282,14.177,14.195,109163.0],["2011-08-23",14.186,14.6823,14.177,14.6823,160258.0],["2011-08-24",14.4636,14.8099,14.4454,14.7735,355774.0],["2011-08-25",14.7279,14.8373,14.336,14.4818,374805.0],["2011-08-26",14.3269,14.8555,14.1446,14.819,328532.0],["2011-08-29",15.0378,15.375,15.0196,15.3112,217675.0],["2011-08-30",15.0651,15.4388,14.9922,15.3477,177659.0],["2011-08-31",15.5846,15.8307,15.4752,15.5664,172967.0],["2011-09-01",15.2656,15.5026,15.1563,15.2656,257821.0],["2011-09-02",14.9831,15.138,14.9375,14.9649,313347.0],["2011-09-06",14.5092,14.892,14.491,14.8555,514599.0],["2011-09-07",15.1836,15.4115,15.1107,15.3477,1096325.0],["2011-09-08",15.0742,15.3021,14.9193,14.9558,109098.0],["2011-09-09",14.7097,14.9102,14.4545,14.5183,136927.0],["2011-09-12",14.172,14.6094,14.1173,14.6094,520595.0],["2011-09-13",14.3634,14.5456,14.1537,14.5092,687957.0],["2011-09-14",14.9193,15.4935,14.8555,15.3021,505149.0],["2011-09-15",15.6757,15.7213,15.3932,15.6119,410193.0],["2011-09-16",15.6028,15.6757,15.3841,15.5664,155761.0],["2011-09-19",15.2474,15.5117,15.0925,15.4114,112878.0],["2011-09-20",15.5482,15.8033,15.3932,15.4297,179158.0],["2011-09-21",15.539,15.5846,14.8464,14.8646,133277.0],["2011-09-22",14.4272,14.4636,14.0717,14.2813,124414.0],["2011-09-23",14.6094,14.8464,14.5001,14.6368,1051226.0],["2011-09-26",14.9831,15.1016,14.6641,15.056,1698841.0],["2011-09-27",15.7122,15.7395,15.3385,15.4388,334724.0],["2011-09-28",15.3659,15.457,14.9284,14.9558,195451.0],["2011-09-29",15.2565,15.4114,14.974,15.2747,347432.0],["2011-09-30",14.7188,15.0013,14.6459,14.655,368809.0],["2011-10-03",14.2722,14.5912,13.8621,13.9168,471911.0],["2011-10-04",13.6434,14.1082,13.3517,14.0717,561783.0],["2011-10-05",13.8712,14.2996,13.8256,14.2904,737031.0],["2011-10-06",14.0535,14.6823,14.0079,14.6823,167492.0],["2011-10-07",15.138,15.2474,14.974,15.0469,196233.0],["2011-10-10",15.3203,15.5937,15.2839,15.5573,100365.0],["2011-10-11",15.2474,15.4297,15.1745,15.3385,237552.0],["2011-10-12",16.1952,16.2135,15.9492,15.9765,197797.0],["2011-10-13",15.7942,15.8033,15.5482,15.7031,169056.0],["2011-10-14",15.9309,15.9856,15.6575,15.8398,147680.0],["2011-10-17",15.8671,15.9036,15.3659,15.4206,97628.0],["2011-10-18",15.694,15.8671,15.3203,15.8033,319930.0],["2011-10-19",15.7395,15.776,15.3477,15.3477,76317.0],["2011-10-20",15.3932,15.539,15.1836,15.457,165537.0],["2011-10-21",16.1406,16.2864,16.013,16.1314,288517.0],["2011-10-24",16.2681,16.4687,16.2681,16.4322,81139.0],["2011-10-25",16.5233,16.5233,16.177,16.2226,269291.0],["2011-10-26",16.6327,16.6418,16.0859,16.5142,120308.0],["2011-10-27",17.38,17.6261,17.2342,17.5076,145594.0],["2011-10-28",17.5076,17.6626,17.3253,17.4256,149765.0],["2011-10-31",17.0428,17.1704,16.8059,16.8423,127737.0],["2011-11-01",15.8398,16.0312,15.6211,15.7122,151004.0],["2011-11-02",15.8398,16.3228,15.8033,16.1132,223019.0],["2011-11-03",16.5871,16.6783,16.2864,16.5962,158433.0],["2011-11-04",16.0403,16.2773,15.7578,16.0403,105057.0],["2011-11-07",15.9036,16.1952,15.776,16.1497,76186.0],["2011-11-08",15.6302,16.0221,15.5846,15.94,273658.0],["2011-11-09",15.3568,15.4114,15.0013,15.1745,398332.0],["2011-11-10",15.4752,15.694,15.3021,15.5937,1881779.0],["2011-11-11",15.858,16.0768,15.8125,15.9583,199166.0],["2011-11-14",15.6575,15.6575,15.5117,15.5755,201251.0],["2011-11-15",15.4935,15.8216,15.4661,15.694,391163.0],["2011-11-16",15.4935,15.7213,15.4297,15.5482,282195.0],["2011-11-17",15.6028,15.6849,15.3385,15.4114,566867.0],["2011-11-18",15.5026,15.612,15.3932,15.5482,798228.0],["2011-11-21",15.2201,15.3841,15.1289,15.3203,1952491.0],["2011-11-22",15.0833,15.2201,14.8373,14.9011,601604.0],["2011-11-23",14.6277,14.6459,14.1537,14.2267,188021.0],["2011-11-25",14.0808,14.3451,14.0626,14.1446,106947.0],["2011-11-28",14.737,14.8828,14.655,14.7644,118874.0],["2011-11-29",15.0196,15.2201,14.9649,14.9922,207703.0],["2011-11-30",15.6575,15.9492,15.6484,15.8307,225561.0],["2011-12-01",15.9218,16.0221,15.6484,15.7031,97693.0],["2011-12-02",16.0585,16.0676,15.8216,15.8671,90654.0],["2011-12-05",16.2135,16.2408,15.776,15.8854,148788.0],["2011-12-06",15.9765,15.9765,15.8125,15.8671,68691.0],["2011-12-07",15.8671,16.0585,15.694,15.9856,113465.0],["2011-12-08",15.7578,15.8489,15.4479,15.5117,157716.0],["2011-12-09",15.7395,16.0859,15.7213,16.013,252607.0],["2011-12-12",15.7669,15.8763,15.6484,15.8763,161627.0],["2011-12-13",15.457,15.6849,15.2474,15.375,212200.0],["2011-12-14",15.1563,15.2109,14.9922,15.1107,299726.0],["2011-12-15",15.2656,15.3021,15.0833,15.138,378650.0],["2011-12-16",15.2018,15.3203,15.0651,15.1198,270725.0],["2011-12-19",15.3841,15.4479,15.1654,15.1745,182026.0],["2011-12-20",15.6666,15.8033,15.6666,15.7578,116528.0],["2011-12-21",15.6484,15.776,15.5299,15.7122,74687.0],["2011-12-22",15.7851,15.94,15.7487,15.8216,72341.0],["2011-12-23",15.9765,16.259,15.9127,16.2043,199883.0],["2011-12-27",16.2864,16.3137,16.1952,16.2499,109228.0],["2011-12-28",16.3228,16.3593,16.1588,16.2499,214416.0],["2011-12-29",16.2044,16.3866,16.1406,16.3593,214938.0],["2011-12-30",16.4504,16.5142,16.3593,16.3957,141489.0],["2012-01-03",16.7512,16.9426,16.6965,16.8241,125912.0],["2012-01-04",16.7967,16.8514,16.6509,16.815,114442.0],["2012-01-05",16.578,16.6692,16.4322,16.6327,140511.0],["2012-01-06",16.5598,16.7056,16.4504,16.66,173879.0],["2012-01-09",16.897,17.0793,16.7785,16.9881,242962.0],["2012-01-10",17.3527,17.617,17.3527,17.5532,409541.0],["2012-01-11",17.2069,17.4438,17.1795,17.4074,1099127.0],["2012-01-12",17.38,17.5259,17.2524,17.5259,146898.0],["2012-01-13",17.2251,17.3983,17.1522,17.3527,123436.0],["2012-01-17",17.5076,17.7081,17.4621,17.4894,86027.0],["2012-01-18",17.8995,18.1638,17.6808,18.1456,400613.0],["2012-01-19",18.3552,18.5557,18.3552,18.5193,134711.0],["2012-01-20",18.656,18.8018,18.6286,18.7562,107469.0],["2012-01-23",18.9658,19.1117,18.8474,18.9932,159346.0],["2012-01-24",18.5648,18.7198,18.4555,18.6924,109619.0],["2012-01-25",18.8747,19.1208,18.7289,19.1117,90003.0],["2012-01-26",19.6494,19.6676,19.139,19.221,368678.0],["2012-01-27",18.9111,19.0205,18.82,19.0205,370764.0],["2012-01-30",18.501,18.6833,18.419,18.6742,215589.0],["2012-01-31",18.7562,18.7927,18.5739,18.6286,383016.0],["2012-02-01",19.1572,19.376,19.0934,19.2848,106361.0],["2012-02-02",19.1937,19.3122,19.0205,19.221,70777.0],["2012-02-03",19.5947,19.8408,19.5582,19.8225,109489.0],["2012-02-06",19.6585,19.777,19.5947,19.7405,104341.0],["2012-02-07",19.6494,19.7679,19.4398,19.7041,75534.0],["2012-02-08",19.7587,19.8225,19.5947,19.7952,130083.0],["2012-02-09",19.9957,20.0413,19.8499,19.9228,104732.0],["2012-02-10",20.0139,20.1324,19.8954,19.9866,273918.0],["2012-02-13",20.3238,20.3329,20.0048,20.0686,494135.0],["2012-02-14",19.7587,19.7861,19.4671,19.5491,641228.0],["2012-02-15",19.8954,19.8954,19.5218,19.5947,350170.0],["2012-02-16",19.8134,19.9683,19.7587,19.9592,177138.0],["2012-02-17",20.3785,20.3876,20.26,20.3238,166515.0],["2012-02-21",20.5608,20.6519,20.2418,20.2964,144291.0],["2012-02-22",20.1051,20.3602,20.0595,20.1415,281869.0],["2012-02-23",20.1415,20.2144,20.0504,20.1324,871351.0],["2012-02-24",20.3511,20.4149,20.2053,20.2053,1197016.0],["2012-02-27",20.3147,20.6701,20.2418,20.6245,326577.0],["2012-02-28",20.6063,20.9162,20.5152,20.9071,222106.0],["2012-02-29",20.9253,21.0164,20.7612,20.7977,162018.0],["2012-03-01",21.0164,21.1349,20.9526,21.062,114703.0],["2012-03-02",20.9891,20.9891,20.8433,20.9071,187109.0],["2012-03-05",20.9162,20.98,20.743,20.7977,132104.0],["2012-03-06",20.0777,20.1506,19.7496,19.7952,560284.0],["2012-03-07",20.1962,20.4605,20.178,20.4149,368678.0],["2012-03-08",20.7886,21.1349,20.7248,21.0438,157977.0],["2012-03-09",20.9891,21.0256,20.8797,20.9071,109750.0],["2012-03-12",20.8068,20.8524,20.6337,20.6974,122067.0],["2012-03-13",21.1531,21.5724,21.1258,21.5724,133016.0],["2012-03-14",21.4174,21.4266,21.144,21.2716,90329.0],["2012-03-15",21.1076,21.1714,20.898,21.1349,108903.0],["2012-03-16",21.4357,21.4812,21.2443,21.2443,101734.0],["2012-03-19",21.144,21.2625,21.0438,21.2078,181178.0],["2012-03-20",20.9618,21.0893,20.8706,20.9982,86940.0],["2012-03-21",21.0538,21.2022,21.026,21.0816,38712.0],["2012-03-22",20.8406,21.1558,20.8406,21.0816,65824.0],["2012-03-23",21.1651,21.2393,20.924,21.2022,141684.0],["2012-03-26",21.5545,21.6286,21.2022,21.3783,687435.0],["2012-03-27",21.5359,21.573,21.2392,21.2392,408303.0],["2012-03-28",21.369,21.4432,21.0724,21.2207,183264.0],["2012-03-29",21.026,21.1373,20.9055,21.1187,113790.0],["2012-03-30",21.4896,21.6008,21.3598,21.5266,164755.0],["2012-04-02",21.7955,22.0087,21.7028,21.916,240289.0],["2012-04-03",21.8326,21.8511,21.3505,21.4432,137839.0],["2012-04-04",21.2393,21.3041,20.9148,20.9982,71820.0],["2012-04-05",20.9148,21.1558,20.8684,21.1002,56504.0],["2012-04-09",20.7572,20.9889,20.7108,20.9055,57677.0],["2012-04-10",20.887,20.924,20.4327,20.4976,128128.0],["2012-04-11",21.0075,21.128,20.9055,21.0353,101473.0],["2012-04-12",21.4154,21.814,21.3968,21.7028,126238.0],["2012-04-13",21.4525,21.4525,21.1002,21.1465,88373.0],["2012-04-16",21.2578,21.3412,21.0724,21.1929,113399.0],["2012-04-17",21.4154,21.7491,21.2856,21.6842,141228.0],["2012-04-18",21.4896,21.777,21.4896,21.7584,156348.0],["2012-04-19",21.9716,22.0458,21.6657,21.8326,555918.0],["2012-04-20",21.9438,22.0829,21.8418,21.8604,71689.0],["2012-04-23",21.3227,21.4432,21.1929,21.4339,363204.0],["2012-04-24",21.5637,21.6472,21.4432,21.5081,324883.0],["2012-04-25",21.675,21.814,21.6379,21.814,297315.0],["2012-04-26",21.8882,22.1571,21.777,22.12,118483.0],["2012-04-27",22.2498,22.565,22.1941,22.5279,204184.0],["2012-04-30",22.3332,22.3425,21.9716,22.1385,80813.0],["2012-05-01",22.1478,22.3981,22.0643,22.361,101212.0],["2012-05-02",22.6484,22.8987,22.5928,22.8987,145985.0],["2012-05-03",23.01,23.0378,22.7689,22.8153,176030.0],["2012-05-04",22.5093,22.5279,22.2498,22.2868,214612.0],["2012-05-07",22.3239,22.4259,22.1941,22.3888,301030.0],["2012-05-08",22.222,22.2498,21.7306,22.1385,982665.0],["2012-05-09",21.573,22.2034,21.4896,22.0458,341437.0],["2012-05-10",22.3517,22.4723,22.1941,22.2405,95607.0],["2012-05-11",22.2683,22.4908,22.1385,22.2127,295164.0],["2012-05-14",21.9067,21.9995,21.7399,21.8233,66671.0],["2012-05-15",21.777,22.0458,21.7306,21.814,85375.0],["2012-05-16",21.8233,21.9716,21.6101,21.6101,75469.0],["2012-05-17",21.5081,21.5081,20.8035,20.8035,90198.0],["2012-05-18",20.5903,20.6088,20.238,20.2473,204119.0],["2012-05-21",20.5161,20.9797,20.4327,20.9797,193170.0],["2012-05-22",20.9519,21.1744,20.8406,20.9333,76251.0],["2012-05-23",20.5718,20.6645,20.2566,20.4327,651721.0],["2012-05-24",20.5718,20.6181,20.3214,20.5996,2015186.0],["2012-05-25",20.3585,20.581,20.3493,20.4698,149374.0],["2012-05-29",21.1651,21.2856,20.9797,21.128,201903.0],["2012-05-30",20.8499,20.8499,20.5903,20.6274,104406.0],["2012-05-31",21.8233,21.9624,21.4617,21.7677,736575.0],["2012-06-01",21.2114,21.4525,20.7572,20.8406,344500.0],["2012-06-04",20.8962,20.9704,20.5625,20.8221,129236.0],["2012-06-05",20.8406,21.1373,20.7015,21.128,79184.0],["2012-06-06",20.8777,21.2856,20.8777,21.2485,268248.0],["2012-06-07",21.9067,21.9067,21.5266,21.5823,284867.0],["2012-06-08",21.332,21.6842,21.2671,21.6472,85245.0],["2012-06-11",21.8789,21.916,21.3598,21.3598,221715.0],["2012-06-12",21.6657,21.777,21.369,21.7213,242310.0],["2012-06-13",21.4803,21.7862,21.332,21.4154,163843.0],["2012-06-14",21.5823,21.6564,21.3968,21.5544,114638.0],["2012-06-15",21.3041,21.7399,21.2949,21.675,307482.0],["2012-06-18",21.6379,21.8326,21.5081,21.6657,301356.0],["2012-06-19",22.0829,22.4537,22.0643,22.3517,610402.0],["2012-06-20",22.7689,22.9821,22.6206,22.7597,616528.0],["2012-06-21",22.8524,22.908,22.2312,22.2868,983707.0],["2012-06-22",22.1478,22.1756,21.8697,21.9994,136536.0],["2012-06-25",21.916,21.9438,21.7213,21.7584,245438.0],["2012-06-26",21.9531,22.12,21.8511,22.0273,107664.0],["2012-06-27",21.9531,22.1571,21.8604,22.0736,231622.0],["2012-06-28",21.573,21.7306,21.4154,21.7121,108577.0],["2012-06-29",22.3239,22.4444,22.2219,22.3425,125456.0],["2012-07-02",22.4352,22.7875,22.3425,22.7875,367180.0],["2012-07-03",22.4537,22.5928,22.3796,22.565,111835.0],["2012-07-05",22.0736,22.3239,21.9995,22.2498,243874.0],["2012-07-06",22.2868,22.361,22.1941,22.3517,119330.0],["2012-07-09",22.2312,22.2683,22.1014,22.222,107664.0],["2012-07-10",22.3517,22.4166,22.1756,22.2776,161236.0],["2012-07-11",22.1941,22.2776,21.9809,22.1663,101668.0],["2012-07-12",21.6472,21.6842,21.3876,21.471,387709.0],["2012-07-13",21.3227,21.6935,21.3134,21.5915,151981.0],["2012-07-16",21.7399,21.9067,21.6101,21.7028,502933.0],["2012-07-17",21.9253,22.1107,21.7399,22.0829,197537.0],["2012-07-18",22.1571,22.5093,22.1478,22.4815,116788.0],["2012-07-19",22.6669,22.9358,22.5742,22.8709,96390.0],["2012-07-20",22.6391,22.6577,22.3795,22.3795,137448.0],["2012-07-23",21.8418,22.0829,21.7028,22.0273,132430.0],["2012-07-24",22.1571,22.1663,21.5081,21.7399,366919.0],["2012-07-25",21.7862,21.9624,21.6101,21.8233,86549.0],["2012-07-26",22.4352,22.6577,22.3517,22.5928,25156.0],["2012-07-27",22.8338,23.2603,22.806,23.1768,69669.0],["2012-07-30",23.0749,23.2232,23.0656,23.1398,38908.0],["2012-07-31",23.0656,23.1027,22.7689,22.8987,111966.0],["2012-08-01",22.9543,22.9636,22.7504,22.7689,94304.0],["2012-08-02",22.8338,23.01,22.4908,22.8431,88243.0],["2012-08-03",23.1583,23.5477,23.1212,23.4735,86027.0],["2012-08-06",23.4642,23.5384,23.2974,23.4179,88373.0],["2012-08-07",25.0681,25.2071,24.8548,25.0495,590785.0],["2012-08-08",24.2986,24.4284,24.1873,24.2522,203598.0],["2012-08-09",24.1039,24.1781,23.9278,24.0019,594174.0],["2012-08-10",24.0668,24.3264,24.0668,24.243,114638.0],["2012-08-13",24.3728,24.3728,24.039,24.2337,1540994.0],["2012-08-14",24.1873,24.243,24.0575,24.1039,109750.0],["2012-08-15",24.141,24.2522,24.141,24.141,101538.0],["2012-08-16",24.0761,24.2337,23.9741,24.1503,528480.0],["2012-08-17",24.1132,24.1503,23.9741,24.1317,209724.0],["2012-08-20",24.0668,24.1595,23.9556,24.1224,729341.0],["2012-08-21",24.2244,24.2986,24.0112,24.0761,357208.0],["2012-08-22",23.8424,24.0013,23.5901,23.7677,327229.0],["2012-08-23",23.7957,23.9266,23.7303,23.8892,343392.0],["2012-08-24",23.8424,23.9733,23.7116,23.7116,95347.0],["2012-08-27",23.7677,23.8424,23.6088,23.6275,177007.0],["2012-08-28",23.3097,23.7116,23.3097,23.6368,205162.0],["2012-08-29",23.7583,23.8144,23.6275,23.7209,48162.0],["2012-08-30",23.7583,23.7957,23.5247,23.5807,51030.0],["2012-08-31",24.02,24.0854,23.6181,23.7116,73970.0],["2012-09-04",23.8518,23.8798,23.5527,23.8331,128585.0],["2012-09-05",24.0013,24.0761,23.8985,23.9452,263556.0],["2012-09-06",24.0107,24.1789,23.992,24.0854,215589.0],["2012-09-07",24.2069,24.2817,24.1415,24.1415,320647.0],["2012-09-10",24.02,24.1135,23.9359,23.9639,145790.0],["2012-09-11",24.1696,24.3284,24.1509,24.2443,345999.0],["2012-09-12",24.263,24.263,23.992,24.0854,530696.0],["2012-09-13",24.1041,24.9453,24.0667,24.8705,2767207.0],["2012-09-14",25.0294,25.2537,24.8331,24.936,531739.0],["2012-09-17",24.7958,25.0014,24.721,24.8612,126173.0],["2012-09-18",24.9359,25.0014,24.7958,24.8892,58134.0],["2012-09-19",24.8799,25.0388,24.7958,24.9079,67779.0],["2012-09-20",24.749,24.8612,24.6088,24.7023,152829.0],["2012-09-21",24.936,25.0107,24.7864,24.7958,486901.0],["2012-09-24",24.8238,25.0014,24.7771,24.9733,372393.0],["2012-09-25",24.8986,25.0668,24.6556,24.6649,152698.0],["2012-09-26",24.7023,24.749,24.4313,24.5341,89807.0],["2012-09-27",24.5621,24.7584,24.4032,24.7303,140446.0],["2012-09-28",24.4032,24.5995,24.2069,24.5341,185089.0],["2012-10-01",24.5714,24.8145,24.5247,24.749,233055.0],["2012-10-02",24.7958,24.8238,24.3845,24.478,149700.0],["2012-10-03",24.6275,24.6649,24.45,24.5528,60610.0],["2012-10-04",25.0762,25.2257,24.992,25.1696,328728.0],["2012-10-05",25.1696,25.2818,24.8425,24.936,493809.0],["2012-10-08",24.7303,24.8705,24.6836,24.8612,96455.0],["2012-10-09",22.8897,22.9944,22.8112,22.8548,194469.0],["2012-10-10",22.9595,23.0468,22.6978,22.8374,145869.0],["2012-10-11",22.9857,23.0206,22.6804,22.8199,162767.0],["2012-10-12",22.8287,22.8287,22.6455,22.724,92940.0],["2012-10-15",22.4972,22.6629,22.4012,22.6629,114517.0],["2012-10-16",22.3925,22.5059,22.2704,22.4972,236086.0],["2012-10-17",22.3838,22.4449,22.3227,22.3838,102716.0],["2012-10-18",22.4885,22.5408,22.2704,22.3053,91683.0],["2012-10-19",22.3402,22.3402,22.0261,22.061,108302.0],["2012-10-22",22.2966,22.3576,22.0785,22.2006,170797.0],["2012-10-23",21.7034,21.7993,21.5289,21.7121,163815.0],["2012-10-24",21.7906,21.8081,21.5376,21.59,73738.0],["2012-10-25",21.9564,22.0087,21.59,21.7034,260386.0],["2012-10-26",21.7121,21.7557,21.5115,21.5725,63333.0],["2012-10-31",21.6772,21.7034,21.4591,21.4766,146148.0],["2012-11-01",21.6685,21.8081,21.651,21.7034,81977.0],["2012-11-02",21.59,21.6249,21.4155,21.4766,314921.0],["2012-11-05",21.1625,21.433,21.1189,21.3719,330143.0],["2012-11-06",21.5638,21.7644,21.5027,21.7034,246141.0],["2012-11-07",21.6423,21.7819,21.5202,21.6859,191676.0],["2012-11-08",21.6947,21.7906,21.5027,21.5027,245233.0],["2012-11-09",21.5202,21.6947,21.4853,21.5812,160254.0],["2012-11-12",21.9476,22.0261,21.7732,21.904,196983.0],["2012-11-13",22.0174,22.0523,21.843,21.8517,653234.0],["2012-11-14",21.904,21.9476,21.5551,21.6249,1261848.0],["2012-11-15",21.7383,21.8604,21.5813,21.7208,792749.0],["2012-11-16",21.7644,21.9564,21.6598,21.8953,423363.0],["2012-11-19",22.0349,22.1221,21.9476,21.9825,2518110.0],["2012-11-20",22.5321,22.7676,22.5059,22.7502,2069679.0],["2012-11-21",22.8897,22.977,22.8461,22.881,121918.0],["2012-11-23",23.4655,23.6923,23.4219,23.6923,257942.0],["2012-11-26",23.4916,23.544,23.3608,23.4916,162767.0],["2012-11-27",23.4829,23.5614,23.3695,23.3695,116402.0],["2012-11-28",23.2561,23.3782,23.1776,23.3608,122128.0],["2012-11-29",23.3521,23.4742,23.291,23.3782,135186.0],["2012-11-30",23.3433,23.3957,23.2736,23.387,86795.0],["2012-12-03",23.4044,23.5004,23.3259,23.3782,87843.0],["2012-12-04",23.448,23.4829,23.3608,23.3608,107324.0],["2012-12-05",23.3957,23.4131,23.1776,23.2474,77648.0],["2012-12-06",23.1602,23.1863,22.9857,23.1863,329794.0],["2012-12-07",22.9944,23.1427,22.9421,23.0991,143006.0],["2012-12-10",23.0991,23.2038,23.0991,23.2038,56979.0],["2012-12-11",23.1863,23.2212,23.0991,23.1514,127923.0],["2012-12-12",23.1078,23.2299,23.0293,23.0642,187346.0],["2012-12-13",23.1078,23.134,22.9421,23.0119,77019.0],["2012-12-14",23.0816,23.2997,23.0293,23.195,2358205.0],["2012-12-17",23.1951,23.3433,23.1602,23.3259,149221.0],["2012-12-18",23.3259,23.5701,23.2561,23.5265,208714.0],["2012-12-19",23.6225,23.6748,23.5091,23.5789,168074.0],["2012-12-20",23.9976,24.2767,23.9627,24.2157,126736.0],["2012-12-21",24.015,24.0935,23.8929,24.0238,143216.0],["2012-12-24",23.8755,23.9278,23.6487,23.9016,47622.0],["2012-12-26",24.0238,24.0238,23.7446,23.7533,54395.0],["2012-12-27",23.9801,23.9889,23.7533,23.9278,50276.0],["2012-12-28",23.8667,24.0499,23.7533,23.7795,69827.0],["2012-12-31",24.0063,24.2942,23.9801,24.268,101319.0],["2013-01-02",24.9397,24.9484,24.7303,24.8961,123594.0],["2013-01-03",24.6605,24.9659,24.6344,24.835,104881.0],["2013-01-04",24.6867,25.0182,24.6605,24.9659,103065.0],["2013-01-07",24.6082,24.7565,24.5559,24.7478,51533.0],["2013-01-08",24.7391,24.8001,24.4686,24.5995,44829.0],["2013-01-09",24.4163,24.4774,24.3378,24.3552,134697.0],["2013-01-10",24.6082,24.7129,24.5297,24.6344,132253.0],["2013-01-11",24.9048,24.9833,24.8263,24.8961,125899.0],["2013-01-14",24.582,24.7391,24.4948,24.7042,181900.0],["2013-01-15",24.7914,24.9397,24.678,24.8612,270231.0],["2013-01-16",24.7914,24.8961,24.7391,24.8612,65498.0],["2013-01-17",24.835,24.931,24.7129,24.8874,51253.0],["2013-01-18",25.1578,25.1927,25.0269,25.1665,83234.0],["2013-01-22",25.1578,25.3322,25.088,25.2973,61378.0],["2013-01-23",25.2363,25.341,25.1403,25.2101,59632.0],["2013-01-24",25.2101,25.559,25.1665,25.3759,109140.0],["2013-01-25",25.7858,25.969,25.6986,25.9429,165979.0],["2013-01-28",25.5154,25.6114,25.4195,25.5939,120801.0],["2013-01-29",25.5329,25.6201,25.4893,25.5678,75763.0],["2013-01-30",25.6376,25.7161,25.559,25.5765,534039.0],["2013-01-31",25.4631,25.6986,25.4282,25.6114,100062.0],["2013-02-01",26.1348,26.1348,25.8992,25.9429,101040.0],["2013-02-04",25.9778,26.0737,25.8905,25.9952,123036.0],["2013-02-05",26.1173,26.1697,25.9341,26.0388,73458.0],["2013-02-06",25.9603,26.1784,25.9167,26.1697,138258.0],["2013-02-07",26.1348,26.1609,25.8469,26.1348,145450.0],["2013-02-08",26.0912,26.4837,26.0824,26.4575,87214.0],["2013-02-11",26.0039,26.0475,25.8295,25.9516,326722.0],["2013-02-12",26.0214,26.4226,25.9952,26.3005,94267.0],["2013-02-13",26.4488,26.5099,26.2569,26.2743,49647.0],["2013-02-14",26.3267,26.4139,26.2133,26.2831,56700.0],["2013-02-15",26.4837,26.9199,26.4837,26.728,114586.0],["2013-02-19",26.1261,26.3267,26.0563,26.2307,166608.0],["2013-02-20",26.222,26.222,25.6899,25.6899,156553.0],["2013-02-21",25.559,25.559,25.2625,25.4282,173940.0],["2013-02-22",25.7771,25.8643,25.6986,25.7858,171077.0],["2013-02-25",25.3148,25.3671,24.9135,24.9397,131275.0],["2013-02-26",25.245,25.341,25.0705,25.245,137420.0],["2013-02-27",25.2363,25.5765,25.1054,25.5154,72341.0],["2013-02-28",25.3148,25.4805,25.2188,25.3584,126806.0],["2013-03-01",25.3671,25.6114,25.1839,25.5765,66964.0],["2013-03-04",25.5242,25.7161,25.4631,25.6986,80650.0],["2013-03-05",25.9516,25.9777,25.6899,25.7073,96292.0],["2013-03-06",25.7946,25.8295,25.5678,25.6637,93848.0],["2013-03-07",25.6899,25.7771,25.5678,25.6463,37148.0],["2013-03-08",25.5067,25.7161,25.4544,25.6986,71852.0],["2013-03-11",25.5939,25.7946,25.5416,25.7509,119684.0],["2013-03-12",26.475,26.4837,25.969,25.969,89030.0],["2013-03-13",25.9341,26.0737,25.7858,25.9778,327769.0],["2013-03-14",26.1173,26.5448,26.1173,26.4837,75483.0],["2013-03-15",26.5186,26.5186,26.222,26.2482,54535.0],["2013-03-18",26.2918,26.5273,26.2656,26.3092,129599.0],["2013-03-19",26.4226,26.475,26.1261,26.3005,408699.0],["2013-03-20",26.4952,26.5041,26.2297,26.2563,23741.0],["2013-03-21",25.7872,26.1589,25.7872,25.9996,123943.0],["2013-03-22",26.0616,26.097,25.8669,25.9642,135395.0],["2013-03-25",26.3713,26.389,25.9731,26.097,101878.0],["2013-03-26",25.8757,26.1412,25.8669,26.1412,81698.0],["2013-03-27",25.9377,26.1855,25.858,26.1678,66685.0],["2013-03-28",26.8403,27.0085,26.7695,26.92,183576.0],["2013-04-01",27.0793,27.4244,26.8757,26.9377,82256.0],["2013-04-02",27.3536,27.3713,27.0262,27.0881,94406.0],["2013-04-03",27.1235,27.1678,26.743,26.743,84212.0],["2013-04-04",26.681,26.7872,26.5748,26.7872,54046.0],["2013-04-05",25.7961,26.1501,25.6811,26.1501,89658.0],["2013-04-08",26.0262,26.3448,26.0173,26.3359,134627.0],["2013-04-09",25.9908,26.1324,25.8138,26.1058,274840.0],["2013-04-10",25.7253,26.0881,25.6899,26.0881,205292.0],["2013-04-11",26.5837,26.6368,26.4333,26.4333,96362.0],["2013-04-12",26.5041,26.5926,26.3271,26.4598,118008.0],["2013-04-15",26.3005,26.3005,25.7341,25.7341,163186.0],["2013-04-16",25.8138,25.9908,25.7076,25.9731,75972.0],["2013-04-17",25.0085,25.097,24.8935,25.0704,196424.0],["2013-04-18",25.3979,25.3979,25.0528,25.2209,89728.0],["2013-04-19",24.9554,25.1766,24.9023,25.0793,86935.0],["2013-04-22",25.1147,25.1235,24.8846,25.0793,95384.0],["2013-04-23",25.5218,25.6103,25.1943,25.3448,73458.0],["2013-04-24",25.4421,25.5395,25.3625,25.4775,322462.0],["2013-04-25",25.7961,25.9819,25.7784,25.9111,61308.0],["2013-04-26",25.858,25.9023,25.7165,25.8315,43572.0],["2013-04-29",26.0616,26.0881,25.8049,25.8492,106905.0],["2013-04-30",25.9819,26.1501,25.8138,26.1501,99504.0],["2013-05-01",26.3448,26.389,26.0793,26.1678,346064.0],["2013-05-02",26.1766,26.3448,26.1235,26.1943,243976.0],["2013-05-03",27.1147,27.1589,26.92,27.035,98037.0],["2013-05-06",27.0793,27.0793,26.92,26.9819,48670.0],["2013-05-07",26.9908,26.9908,26.6279,26.8846,68291.0],["2013-05-08",25.9642,26.3625,25.8403,26.3005,241672.0],["2013-05-09",25.9996,26.2828,25.9908,26.1324,121849.0],["2013-05-10",26.2828,26.4687,26.2651,26.4687,52999.0],["2013-05-13",26.451,26.5041,26.2917,26.3979,36380.0],["2013-05-14",26.4686,26.6014,26.3271,26.5571,112631.0],["2013-05-15",26.3979,26.451,26.2297,26.3182,62495.0],["2013-05-16",26.2917,26.4156,26.1412,26.1678,59074.0],["2013-05-17",26.1324,26.1943,26.0439,26.1235,52440.0],["2013-05-20",26.2032,26.451,26.1766,26.4244,214858.0],["2013-05-21",25.9111,26.1501,25.9023,26.0793,135465.0],["2013-05-22",25.7961,26.1058,25.6103,25.6634,128273.0],["2013-05-23",25.5306,25.6811,25.3359,25.6014,57817.0],["2013-05-24",25.5483,25.7076,25.4864,25.6457,149151.0],["2013-05-28",25.9819,26.0704,25.8934,25.8934,396060.0],["2013-05-29",25.6014,25.628,25.3271,25.3536,225053.0],["2013-05-30",25.566,25.8226,25.566,25.7341,93568.0],["2013-05-31",25.7695,25.8757,25.4156,25.4156,107604.0],["2013-06-03",25.628,25.7695,25.5129,25.6899,135325.0],["2013-06-04",25.6811,25.743,25.451,25.5218,117868.0],["2013-06-05",25.2917,25.2917,24.8138,24.8138,92102.0],["2013-06-06",25.0439,25.1943,24.8581,25.1943,174638.0],["2013-06-07",25.2386,25.3536,24.9466,25.097,137420.0],["2013-06-10",25.1501,25.1589,24.982,24.9996,76600.0],["2013-06-11",24.7961,25.0616,24.7165,25.0173,121709.0],["2013-06-12",25.2297,25.2386,24.8492,24.9289,107394.0],["2013-06-13",24.8227,25.212,24.7961,25.1766,43293.0],["2013-06-14",25.3182,25.4421,25.1766,25.2474,45667.0],["2013-06-17",25.451,25.451,25.0616,25.1855,62565.0],["2013-06-18",25.0528,25.274,25.0528,25.2209,43502.0],["2013-06-19",25.1324,25.1943,24.5926,24.6191,89868.0],["2013-06-20",24.4864,24.5483,24.0616,24.1678,230849.0],["2013-06-21",24.3182,24.4067,23.9023,24.1943,204384.0],["2013-06-24",23.6811,23.9731,23.5572,23.805,81488.0],["2013-06-25",24.0351,24.2563,23.8669,24.1943,90217.0],["2013-06-26",24.1501,24.274,23.9997,24.1943,108093.0],["2013-06-27",24.1855,24.3271,24.159,24.2209,155505.0],["2013-06-28",24.3448,24.4598,24.1236,24.3094,165281.0],["2013-07-01",24.9289,25.2917,24.8935,25.1589,148104.0],["2013-07-02",25.2032,25.389,25.0793,25.1501,89868.0],["2013-07-03",24.8138,24.9908,24.7253,24.9289,40360.0],["2013-07-05",25.2474,25.3802,25.0085,25.3536,84351.0],["2013-07-08",25.6545,25.7253,25.5749,25.6457,68570.0],["2013-07-09",25.7607,25.7607,25.4067,25.6103,60121.0],["2013-07-10",25.4687,25.6368,25.4067,25.6014,458765.0],["2013-07-11",26.2297,26.4598,26.1235,26.4156,66964.0],["2013-07-12",26.1943,26.3182,26.1501,26.3182,84700.0],["2013-07-15",26.2917,26.3448,26.1943,26.2474,45527.0],["2013-07-16",26.1235,26.2209,26.0527,26.1855,59772.0],["2013-07-17",26.5837,26.5837,26.2917,26.3802,52999.0],["2013-07-18",26.6633,26.8138,26.6279,26.7607,71782.0],["2013-07-19",26.8403,26.8403,26.6102,26.6987,58096.0],["2013-07-22",26.7341,26.8049,26.6899,26.7164,77927.0],["2013-07-23",26.3271,26.4244,26.1412,26.212,70735.0],["2013-07-24",26.2209,26.2651,25.9908,26.0704,74436.0],["2013-07-25",25.8846,26.274,25.8846,26.274,107255.0],["2013-07-26",25.3536,25.858,25.3005,25.858,77927.0],["2013-07-29",25.8492,25.9465,25.7784,25.8934,28978.0],["2013-07-30",25.9731,25.9731,25.6191,25.7076,69059.0],["2013-07-31",25.566,25.7695,25.4952,25.5837,52650.0],["2013-08-01",25.5041,25.743,25.4864,25.743,156832.0],["2013-08-02",25.5483,25.8227,25.5041,25.6457,248236.0],["2013-08-05",25.8315,25.9288,25.743,25.92,116123.0],["2013-08-06",27.035,27.7961,26.9996,27.4244,303190.0],["2013-08-07",27.3359,27.3359,27.1324,27.2563,110327.0],["2013-08-08",27.1147,27.4067,26.9996,27.3182,132951.0],["2013-08-09",26.858,27.0173,26.8403,26.92,115774.0],["2013-08-12",26.8226,26.8669,26.6456,26.7607,56071.0],["2013-08-13",26.8492,27.0616,26.7164,27.035,65917.0],["2013-08-14",27.1589,27.3359,27.1235,27.2828,68640.0],["2013-08-15",26.7253,26.7695,26.5571,26.681,100551.0],["2013-08-16",26.6279,26.8403,26.5483,26.8315,89868.0],["2013-08-19",27.0527,27.1147,26.9023,26.9288,66196.0],["2013-08-20",27.0527,27.5217,27.0262,27.504,167027.0],["2013-08-21",27.1779,27.1779,26.7866,26.8332,121360.0],["2013-08-22",26.9077,27.1593,26.8612,27.122,97269.0],["2013-08-23",27.1593,27.1593,26.9357,27.0661,50555.0],["2013-08-26",27.1407,27.1407,26.9171,26.9171,38475.0],["2013-08-27",26.4419,26.5444,26.0319,26.0692,85119.0],["2013-08-28",25.4636,25.976,25.445,25.8736,105788.0],["2013-08-29",26.3301,26.6282,26.3115,26.4419,64101.0],["2013-08-30",26.1251,26.2183,25.9388,26.1717,165560.0],["2013-09-03",26.6282,26.6841,26.3767,26.5164,67104.0],["2013-09-04",26.209,26.8053,26.181,26.7587,40989.0],["2013-09-05",27.122,27.2804,27.0941,27.1593,90845.0],["2013-09-06",27.3922,27.4761,27.0475,27.3363,105858.0],["2013-09-09",27.4388,27.5786,27.3457,27.5506,92032.0],["2013-09-10",27.8581,28.0724,27.8208,28.0724,43921.0],["2013-09-11",28.1003,28.2494,28.0537,28.1935,85119.0],["2013-09-12",27.9513,28.0165,27.8581,27.8954,50625.0],["2013-09-13",27.9792,28.1656,27.8767,28.1562,34006.0],["2013-09-16",28.3053,28.3146,28.0072,28.1003,38894.0],["2013-09-17",28.091,28.1562,27.9792,28.0444,51044.0],["2013-09-18",27.4761,27.9606,27.1127,27.9606,47064.0],["2013-09-19",28.1096,28.1842,27.8115,27.8115,83374.0],["2013-09-20",27.5506,27.6717,27.4575,27.5506,98526.0],["2013-09-23",27.5134,27.5506,27.2525,27.4947,74575.0],["2013-09-24",27.3084,27.5413,27.2339,27.4202,89449.0],["2013-09-25",27.2618,27.3457,27.1407,27.2059,58445.0],["2013-09-26",27.122,27.327,27.0848,27.327,168493.0],["2013-09-27",27.1034,27.2059,27.0661,27.1686,49647.0],["2013-09-30",26.945,27.2711,26.9077,27.2152,48460.0],["2013-10-01",27.4388,27.5972,27.355,27.5972,115634.0],["2013-10-02",27.3922,27.532,27.2525,27.532,85678.0],["2013-10-03",27.2897,27.2897,26.9543,27.0289,215138.0],["2013-10-04",26.973,27.15,26.9357,27.1314,156622.0],["2013-10-07",26.8053,27.0289,26.7866,26.9077,84491.0],["2013-10-08",26.5537,26.6096,26.3021,26.3394,123804.0],["2013-10-09",26.6562,26.6935,26.3208,26.5444,72550.0],["2013-10-10",26.4326,26.7587,26.4326,26.7307,100831.0],["2013-10-11",26.768,27.122,26.74,27.0848,77229.0],["2013-10-14",27.1314,27.2898,26.973,27.2525,109210.0],["2013-10-15",27.4388,27.5879,27.355,27.4109,226240.0],["2013-10-16",27.737,27.8581,27.4761,27.5413,79603.0],["2013-10-17",27.5413,27.8208,27.4295,27.8208,68361.0],["2013-10-18",27.9326,28.1469,27.8674,28.1003,61238.0],["2013-10-21",27.9606,28.1469,27.9233,28.1469,51253.0],["2013-10-22",28.1003,28.3333,28.091,28.3146,37288.0],["2013-10-23",28.091,28.1749,28.0258,28.1376,42455.0],["2013-10-24",28.0538,28.3333,27.9978,28.3146,113609.0],["2013-10-25",28.1842,28.3146,28.0444,28.3146,61169.0],["2013-10-28",27.3643,27.6345,27.355,27.6345,107185.0],["2013-10-29",27.4016,27.4761,27.2897,27.4575,80581.0],["2013-10-30",27.5506,27.5599,27.2245,27.327,157670.0],["2013-10-31",27.2897,27.4109,27.2152,27.3456,115983.0],["2013-11-01",27.0755,27.15,26.8798,27.0568,118846.0],["2013-11-04",26.8518,26.9357,26.74,26.9171,244744.0],["2013-11-05",26.9916,27.1966,26.8612,27.1779,162837.0],["2013-11-06",27.1407,27.1873,27.0196,27.0755,97758.0],["2013-11-07",27.0475,27.1686,26.74,26.7773,105299.0],["2013-11-08",26.8705,27.0941,26.7587,27.0848,19412.0],["2013-11-11",27.2152,27.2432,27.1127,27.2432,44340.0],["2013-11-12",27.3643,27.504,27.2152,27.355,75344.0],["2013-11-13",27.0289,27.4575,27.0102,27.4575,515814.0],["2013-11-14",27.6438,27.9233,27.6065,27.8115,123664.0],["2013-11-15",27.9606,28.2028,27.914,28.1656,73179.0],["2013-11-18",28.119,28.3519,27.9699,28.1656,408559.0],["2013-11-19",28.1096,28.2215,27.8674,27.9513,65428.0],["2013-11-20",28.0817,28.2494,27.737,27.8581,587736.0],["2013-11-21",27.9792,28.1469,27.9047,28.1469,42664.0],["2013-11-22",28.3333,28.3892,28.1842,28.3892,92661.0],["2013-11-25",28.4171,28.5382,28.3892,28.4544,62495.0],["2013-11-26",28.678,28.9575,28.678,28.8643,388798.0],["2013-11-27",29.0507,29.1159,28.9855,29.0879,157321.0],["2013-11-29",29.1438,29.1811,29.0041,29.0227,40011.0],["2013-12-02",29.1438,29.3395,29.0693,29.0973,285803.0],["2013-12-03",29.2277,29.2557,28.9575,29.1066,79324.0],["2013-12-04",28.8271,28.9389,28.5755,28.9109,155854.0],["2013-12-05",28.8271,28.9109,28.7153,28.7898,43782.0],["2013-12-06",28.7525,28.9389,28.678,28.9202,107674.0],["2013-12-09",28.9482,29.1998,28.8923,29.1811,409188.0],["2013-12-10",28.9855,29.0693,28.9109,28.9296,59563.0],["2013-12-11",29.1811,29.2277,28.883,28.9389,125410.0],["2013-12-12",28.9761,29.0786,28.8177,28.8364,71713.0],["2013-12-13",28.9575,29.0041,28.855,28.9482,45039.0],["2013-12-16",29.1159,29.2836,29.0693,29.2463,104462.0],["2013-12-17",28.9482,28.9575,28.6873,28.855,61378.0],["2013-12-18",29.032,29.619,28.7805,29.6004,68710.0],["2013-12-19",29.2184,29.8519,29.2184,29.8519,115843.0],["2013-12-20",29.7495,30.029,29.6936,30.029,138956.0],["2013-12-23",30.2712,30.4762,30.2433,30.4669,108791.0],["2013-12-24",30.6066,30.7464,30.5694,30.6532,35193.0],["2013-12-26",30.7557,30.9141,30.7184,30.9048,45388.0],["2013-12-27",31.2309,31.2495,31.0632,31.1097,137280.0],["2013-12-30",31.2588,31.3054,31.1284,31.2495,223308.0],["2013-12-31",31.1936,31.2402,30.9886,31.147,324068.0],["2014-01-02",31.1004,31.1097,30.7184,30.8582,133649.0],["2014-01-03",30.7743,30.8302,30.56,30.6719,98456.0],["2014-01-06",30.6625,30.7278,30.411,30.5041,126876.0],["2014-01-07",30.7184,30.765,30.5507,30.6346,103554.0],["2014-01-08",30.6346,30.6439,30.4203,30.5135,48320.0],["2014-01-09",30.3644,30.4482,30.0662,30.4017,112422.0],["2014-01-10",30.4482,30.7184,30.4017,30.7184,105230.0],["2014-01-13",30.411,30.5787,30.1967,30.3271,122407.0],["2014-01-14",30.8023,31.0632,30.7091,31.0632,99294.0],["2014-01-15",30.8955,31.0352,30.8396,31.0073,78486.0],["2014-01-16",30.6439,30.6719,30.3923,30.6159,151246.0],["2014-01-17",30.6159,30.8209,30.5135,30.7091,88192.0],["2014-01-21",31.2216,31.2868,31.0818,31.2681,97758.0],["2014-01-22",31.5849,31.7526,31.4545,31.7526,103205.0],["2014-01-23",31.5197,31.6501,31.3893,31.557,468052.0],["2014-01-24",31.2961,31.352,31.0538,31.0632,321275.0],["2014-01-27",30.9141,30.9514,30.3178,30.4482,144403.0],["2014-01-28",30.7371,30.8955,30.7091,30.8302,69269.0],["2014-01-29",30.5228,30.7464,30.3644,30.5321,96850.0],["2014-01-30",30.793,30.8209,30.5414,30.7091,75344.0],["2014-01-31",30.0476,30.4296,30.0476,30.2246,152991.0],["2014-02-03",30.3085,30.3551,29.6656,29.7401,131834.0],["2014-02-04",29.796,29.8426,29.4886,29.5258,490327.0],["2014-02-05",29.6842,29.7401,29.5538,29.6283,657354.0],["2014-02-06",29.8519,30.0569,29.7495,29.8613,520213.0],["2014-02-07",29.8333,29.8706,29.7029,29.8426,522936.0],["2014-02-10",29.7495,30.0383,29.7029,29.9638,153201.0],["2014-02-11",30.2433,30.6346,30.2246,30.5414,103693.0],["2014-02-12",30.793,30.9514,30.793,30.9327,120243.0],["2014-02-13",30.4482,30.7464,30.383,30.7091,107953.0],["2014-02-14",31.1004,31.5011,31.0259,31.4731,167516.0],["2014-02-18",30.7277,31.2402,30.7184,31.1097,192793.0],["2014-02-19",30.7836,30.9327,30.4016,30.4482,145939.0],["2014-02-20",30.7184,30.8955,30.5787,30.8302,91125.0],["2014-02-21",29.9824,30.1687,29.8613,29.8892,160952.0],["2014-02-24",29.8333,30.2153,29.7774,30.0849,286431.0],["2014-02-25",30.1501,30.206,29.9451,30.0103,206828.0],["2014-02-26",30.0662,30.1408,29.8333,29.9731,140772.0],["2014-02-27",30.0383,30.2899,30.001,30.2619,43572.0],["2014-02-28",30.4855,30.5507,30.2246,30.4482,169331.0],["2014-03-03",29.7867,29.9358,29.4886,29.6004,189930.0],["2014-03-04",30.4296,30.5507,30.2712,30.3644,114028.0],["2014-03-05",30.206,30.2712,30.001,30.2246,137909.0],["2014-03-06",29.8799,30.178,29.8799,30.1315,337126.0],["2014-03-07",30.1874,30.2246,30.029,30.1594,69897.0],["2014-03-10",29.8333,29.8985,29.6283,29.7588,148592.0],["2014-03-11",29.7401,30.1035,29.7215,29.8706,124642.0],["2014-03-12",29.6563,29.8426,29.6377,29.8426,60121.0],["2014-03-13",29.9265,29.9265,29.237,29.2836,93289.0],["2014-03-14",29.2463,29.4606,29.237,29.3675,56700.0],["2014-03-17",29.4513,29.7215,29.4234,29.4979,65707.0],["2014-03-18",29.5817,29.824,29.5817,29.7495,85259.0],["2014-03-19",29.9197,29.967,29.409,29.6171,102227.0],["2014-03-20",29.2199,29.3807,29.1632,29.201,95314.0],["2014-03-21",30.3074,30.4492,30.071,30.1277,168842.0],["2014-03-24",30.2317,30.2412,30.0237,30.1088,150897.0],["2014-03-25",30.4587,30.7613,30.4587,30.6384,258081.0],["2014-03-26",30.7991,30.7991,30.4776,30.5249,101249.0],["2014-03-27",30.3641,30.5722,30.3263,30.4587,82326.0],["2014-03-28",30.4303,30.6384,30.4209,30.4681,68780.0],["2014-03-31",30.4303,30.7045,30.4114,30.6384,115494.0],["2014-04-01",30.5911,30.8748,30.5911,30.8653,90566.0],["2014-04-02",30.8086,30.8842,30.7235,30.7991,73388.0],["2014-04-03",30.714,30.7329,30.3263,30.4776,92242.0],["2014-04-04",30.2979,30.4776,29.9575,29.9859,79184.0],["2014-04-07",30.0993,30.1939,29.8157,29.8818,82745.0],["2014-04-08",30.2034,30.5343,30.1939,30.4587,104043.0],["2014-04-09",30.6478,30.8748,30.5438,30.8748,66615.0],["2014-04-10",30.6478,30.7707,30.071,30.0993,77229.0],["2014-04-11",30.0521,30.2506,29.9953,30.0237,68570.0],["2014-04-14",30.3263,30.4587,30.1183,30.3452,55862.0],["2014-04-15",30.4209,30.487,30.0331,30.3736,72271.0],["2014-04-16",30.4681,30.5627,30.3168,30.5438,45388.0],["2014-04-17",30.6667,30.818,30.5911,30.7613,65847.0],["2014-04-21",30.8275,30.9504,30.6856,30.8653,47413.0],["2014-04-22",31.253,31.2625,31.1206,31.2057,51951.0],["2014-04-23",31.1584,31.1679,30.9599,31.0733,45946.0],["2014-04-24",31.6218,31.7731,31.3949,31.688,75623.0],["2014-04-25",31.6502,31.9244,31.6123,31.8298,88192.0],["2014-04-28",31.6975,31.8015,31.3665,31.6502,99504.0],["2014-04-29",31.8393,31.9717,31.7164,31.8677,75204.0],["2014-04-30",32.0379,32.5485,32.0379,32.5485,89798.0],["2014-05-01",32.4067,32.558,32.3499,32.4445,77648.0],["2014-05-02",34.941,35.1868,34.8275,34.8937,159625.0],["2014-05-05",34.7235,35.0828,34.3074,35.0828,62356.0],["2014-05-06",35.1112,35.2908,35.0261,35.0923,84700.0],["2014-05-07",35.7542,35.8298,35.5272,35.7731,87214.0],["2014-05-08",35.6596,35.8771,35.253,35.357,70316.0],["2014-05-09",35.1395,35.1585,34.922,35.0733,71154.0],["2014-05-12",35.1017,35.1206,34.9693,35.1112,90706.0],["2014-05-13",35.1963,35.4894,35.1774,35.4421,45388.0],["2014-05-14",35.1963,35.253,34.9882,35.0072,81349.0],["2014-05-15",35.1112,35.1774,34.7991,35.0639,92800.0],["2014-05-16",34.7802,35.0071,34.7802,34.9788,57398.0],["2014-05-19",34.7802,35.0261,34.7802,34.9882,33796.0],["2014-05-20",34.9315,35.0072,34.7424,34.8275,29816.0],["2014-05-21",35.2246,35.48,35.1774,35.4043,80650.0],["2014-05-22",35.4611,35.5272,35.3192,35.3949,253054.0],["2014-05-23",35.4611,35.5934,35.4327,35.5745,84561.0],["2014-05-27",36.9835,37.1159,36.5012,36.6336,187975.0],["2014-05-28",36.2554,36.7187,36.1986,36.3216,87843.0],["2014-05-29",36.766,37.201,36.6147,36.9173,1065145.0],["2014-05-30",37.0781,37.636,37.0592,37.636,364568.0],["2014-06-02",37.3239,37.409,36.4823,37.1915,642899.0],["2014-06-03",36.9835,37.0402,36.662,36.8417,86167.0],["2014-06-04",36.5674,36.8606,36.5391,36.8228,111444.0],["2014-06-05",36.7376,36.8417,36.5958,36.7093,181411.0],["2014-06-06",36.7187,36.7755,36.6242,36.6431,307938.0],["2014-06-09",36.8322,36.9173,36.7282,36.7849,144333.0],["2014-06-10",36.7188,36.7944,36.6053,36.6904,153410.0],["2014-06-11",36.6809,36.8038,36.558,36.6525,146288.0],["2014-06-12",37.0024,37.1159,36.7566,36.8228,80441.0],["2014-06-13",36.7377,36.8133,36.558,36.6053,54116.0],["2014-06-16",36.6809,36.7566,36.5769,36.6715,41338.0],["2014-06-17",36.5107,36.7282,36.454,36.7282,53139.0],["2014-06-18",36.5958,36.7566,36.3216,36.7566,128761.0],["2014-06-19",36.889,37.1159,36.87,37.1159,313524.0],["2014-06-20",37.4185,37.4374,37.1537,37.2199,590250.0],["2014-06-23",38.0615,38.3358,38.0048,38.3358,426714.0],["2014-06-24",38.1183,38.1277,37.8062,37.844,180364.0],["2014-06-25",37.7968,38.6195,37.7873,38.383,722014.0],["2014-06-26",38.6384,39.2152,38.6195,39.1679,496402.0],["2014-06-27",39.045,39.0639,38.7991,38.9599,128761.0],["2014-06-30",38.7897,39.4327,38.6856,39.253,164513.0],["2014-07-01",36.3876,36.4662,36.2218,36.2305,113252.0],["2014-07-02",36.3265,36.5186,36.3091,36.4924,66952.0],["2014-07-03",36.9724,37.1295,36.8502,37.1034,86319.0],["2014-07-07",36.763,36.7717,36.4662,36.728,71416.0],["2014-07-08",36.7106,36.7891,36.3091,36.4924,94868.0],["2014-07-09",36.5011,36.7455,36.4575,36.7455,48872.0],["2014-07-10",36.1869,36.4662,36.1433,36.4313,77014.0],["2014-07-11",36.4575,36.6233,36.3265,36.6233,47812.0],["2014-07-14",36.9899,37.0073,36.6582,36.6669,376295.0],["2014-07-15",36.9375,36.9637,36.6495,36.7717,716051.0],["2014-07-16",36.763,36.7891,36.7019,36.7542,351027.0],["2014-07-17",36.7193,36.824,36.3615,36.3615,322053.0],["2014-07-18",36.632,36.8066,36.6146,36.7891,243298.0],["2014-07-21",36.6146,36.763,36.5098,36.7106,39793.0],["2014-07-22",36.7804,36.8328,36.728,36.7542,264557.0],["2014-07-23",36.7979,36.7979,36.6146,36.6582,180809.0],["2014-07-24",36.7455,36.7717,36.4487,36.4837,139125.0],["2014-07-25",36.6757,36.7542,36.1345,36.1956,203505.0],["2014-07-28",36.3615,36.4662,36.2742,36.3091,178464.0],["2014-07-29",36.248,36.5535,36.1083,36.1433,103871.0],["2014-07-30",35.9861,36.0298,35.6108,35.7767,162123.0],["2014-07-31",35.5847,35.6545,35.2355,35.253,220905.0],["2014-08-01",34.9213,35.1046,34.6071,34.6158,265465.0],["2014-08-04",34.8078,34.9911,34.5373,34.93,361014.0],["2014-08-05",33.4201,33.7867,33.3852,33.4463,336124.0],["2014-08-06",33.2455,33.5161,33.1495,33.3764,99786.0],["2014-08-07",32.9226,33.0797,32.6258,32.6782,133905.0],["2014-08-08",32.2941,32.4512,32.1894,32.4251,131408.0],["2014-08-11",32.5473,32.8091,32.5298,32.6782,129366.0],["2014-08-12",32.4687,32.7393,32.4338,32.5996,61052.0],["2014-08-13",32.7305,32.8091,32.5996,32.7655,36162.0],["2014-08-14",32.7218,32.8266,32.6345,32.748,52578.0],["2014-08-15",32.9313,33.0884,32.6607,32.8615,55605.0],["2014-08-18",33.2193,33.2281,33.1146,33.1582,61354.0],["2014-08-19",32.9488,32.9575,32.5909,32.8877,71113.0],["2014-08-20",32.8349,33.0019,32.7646,32.9228,58555.0],["2014-08-21",33.2215,33.2215,33.0195,33.1688,171126.0],["2014-08-22",33.1952,33.45,33.1073,33.4236,151229.0],["2014-08-25",33.6521,33.8366,33.4939,33.8366,144042.0],["2014-08-26",33.5203,33.6345,33.4324,33.5818,210390.0],["2014-08-27",33.7224,33.7839,33.6345,33.6696,50006.0],["2014-08-28",33.4763,33.6433,33.4676,33.6257,145026.0],["2014-08-29",33.6169,33.6872,33.5115,33.6609,94414.0],["2014-09-02",33.4588,33.5203,33.2215,33.3358,307679.0],["2014-09-03",33.8102,33.8366,33.5466,33.6609,59614.0],["2014-09-04",33.4588,33.5466,33.2127,33.3006,78527.0],["2014-09-05",32.8613,33.0546,32.8262,33.0546,45845.0],["2014-09-08",32.3517,32.5186,32.2638,32.3693,82159.0],["2014-09-09",32.5274,32.8086,32.5186,32.7295,65288.0],["2014-09-10",32.7471,32.9667,32.6592,32.9667,72778.0],["2014-09-11",33.081,33.1952,32.8964,33.1776,82688.0],["2014-09-12",33.5203,33.573,33.327,33.4763,94793.0],["2014-09-15",33.8629,33.9245,33.696,33.7663,136023.0],["2014-09-16",33.5203,34.0387,33.5027,33.9157,86622.0],["2014-09-17",33.942,34.1178,33.8454,33.9596,38129.0],["2014-09-18",34.5219,34.768,34.5044,34.7416,148279.0],["2014-09-19",35.137,35.1985,34.9525,35.014,109923.0],["2014-09-22",34.8734,34.9437,34.724,34.8207,365099.0],["2014-09-23",34.478,34.8295,34.4341,34.5483,113706.0],["2014-09-24",34.2056,34.3023,33.942,34.2847,78149.0],["2014-09-25",33.9245,33.986,33.7048,33.8981,96911.0],["2014-09-26",33.7312,33.7839,33.6081,33.7487,73610.0],["2014-09-29",33.573,33.9069,33.5291,33.8717,184895.0],["2014-09-30",33.7487,34.0299,33.6521,33.9684,197453.0],["2014-10-01",33.4851,33.5291,32.9931,33.0985,94641.0],["2014-10-02",32.7031,32.8525,31.7542,32.1847,135645.0],["2014-10-03",32.255,32.5186,32.2023,32.4835,141016.0],["2014-10-06",32.7207,32.8261,32.545,32.7646,90707.0],["2014-10-07",32.1584,32.176,31.4818,31.5082,111133.0],["2014-10-08",31.6312,32.009,31.3764,31.9475,111966.0],["2014-10-09",31.6575,31.7806,30.7701,30.8228,92220.0],["2014-10-10",30.8668,31.2094,30.858,30.8843,170067.0],["2014-10-13",31.1128,31.1655,30.199,30.2166,151229.0],["2014-10-14",30.2078,30.5065,30.1375,30.2166,253511.0],["2014-10-15",30.2429,30.2869,29.4522,30.1111,134132.0],["2014-10-16",29.3555,30.0584,29.3555,29.9003,130501.0],["2014-10-17",30.2693,30.7262,30.2342,30.6295,303972.0],["2014-10-20",31.3588,32.1847,31.3588,32.176,153196.0],["2014-10-21",32.0178,32.1672,31.9212,32.1584,107427.0],["2014-10-22",31.9914,32.0881,31.7718,31.7718,123843.0],["2014-10-23",31.64,32.009,31.64,31.7894,76560.0],["2014-10-24",31.35,31.6136,31.35,31.5873,88362.0],["2014-10-27",31.9124,32.3517,31.8509,32.3429,75274.0],["2014-10-28",32.2902,32.501,32.0881,32.501,116354.0],["2014-10-29",32.4396,32.7647,32.2199,32.3605,98802.0],["2014-10-30",32.545,33.2303,32.5098,33.1513,205245.0],["2014-10-31",33.5115,33.5554,33.2128,33.3973,115446.0],["2014-11-03",33.4939,33.8717,33.4236,33.7663,88286.0],["2014-11-04",34.0211,34.0211,33.6345,33.9157,128609.0],["2014-11-05",34.0826,34.1178,33.8542,34.0738,78830.0],["2014-11-06",33.7663,33.9332,33.7048,33.7839,53789.0],["2014-11-07",33.6872,33.7048,33.4412,33.6082,46299.0],["2014-11-10",33.9948,34.4253,33.9684,34.4253,130122.0],["2014-11-11",34.4429,35.752,34.2671,35.7345,743210.0],["2014-11-12",35.3127,35.4094,35.1018,35.2864,109167.0],["2014-11-13",35.2249,35.4445,35.1458,35.3391,49704.0],["2014-11-14",35.2688,35.4533,35.1809,35.4006,41760.0],["2014-11-17",35.2951,35.5939,35.2249,35.5412,65137.0],["2014-11-18",35.3654,35.6203,35.3127,35.4972,59236.0],["2014-11-19",35.6466,35.7169,35.4533,35.5324,158341.0],["2014-11-20",35.9278,35.9629,35.6466,35.7433,137461.0],["2014-11-21",35.9893,36.1562,35.919,36.0244,93885.0],["2014-11-24",36.3407,36.5252,36.2353,36.4725,79132.0],["2014-11-25",36.3232,36.5252,36.2529,36.4813,92145.0],["2014-11-26",36.657,36.7625,36.534,36.7273,60825.0],["2014-11-28",37.1667,37.4566,37.0964,37.237,83672.0],["2014-12-01",36.6043,36.6043,35.9366,36.1211,171504.0],["2014-12-02",36.2441,36.4198,35.5324,35.8223,113327.0],["2014-12-03",35.7432,35.919,35.5675,35.9102,125810.0],["2014-12-04",35.9805,36.2792,35.8311,36.1474,72324.0],["2014-12-05",36.2968,36.3495,36.1738,36.288,78603.0],["2014-12-08",35.8838,36.1211,35.6554,35.8223,111512.0],["2014-12-09",35.1546,35.2424,34.724,34.7943,150851.0],["2014-12-10",34.8822,34.9964,34.5307,34.6274,82083.0],["2014-12-11",34.847,35.0579,34.6537,34.7065,63094.0],["2014-12-12",34.5483,34.6274,33.5818,33.5994,100240.0],["2014-12-15",33.8366,33.9684,32.9755,33.0634,181793.0],["2014-12-16",33.4851,34.1968,33.1864,33.6784,416996.0],["2014-12-17",34.1793,34.5834,34.0387,34.3901,132014.0],["2014-12-18",34.9788,35.7433,34.9085,35.7257,75274.0],["2014-12-19",35.7345,35.7872,35.2776,35.6642,90026.0],["2014-12-22",35.7257,35.9365,35.7257,35.9102,56588.0],["2014-12-23",35.8399,35.8487,35.5939,35.7257,55983.0],["2014-12-24",35.8135,36.0069,35.8135,35.9805,24511.0],["2014-12-26",36.0508,36.2001,35.919,36.0244,50158.0],["2014-12-29",35.8311,35.8838,35.6027,35.6466,68314.0],["2014-12-30",35.6642,35.7081,35.383,35.4094,57723.0],["2014-12-31",35.5499,35.629,35.1282,35.1897,57118.0],["2015-01-02",35.2864,35.2864,34.8031,34.891,104400.0],["2015-01-05",34.7152,34.7767,34.1968,34.3111,255024.0],["2015-01-06",34.109,34.109,33.4851,33.6696,126491.0],["2015-01-07",34.109,34.5571,34.0475,34.4692,149943.0],["2015-01-08",34.5747,35.0316,34.5747,34.9173,167722.0],["2015-01-09",34.8734,34.891,34.4077,34.5571,85109.0],["2015-01-12",35.0667,35.1546,34.9261,35.0228,136174.0],["2015-01-13",35.4269,35.4709,34.5834,34.847,163031.0],["2015-01-14",35.0052,35.1985,34.8119,35.1633,92523.0],["2015-01-15",34.601,34.7416,34.3638,34.3726,168705.0],["2015-01-16",34.6449,34.7328,34.2935,34.724,120893.0],["2015-01-20",35.0579,35.1282,34.7416,34.9525,111360.0],["2015-01-21",34.8383,35.1809,34.7592,35.0843,547346.0],["2015-01-22",35.5939,36.0156,35.5412,35.9717,181188.0],["2015-01-23",36.2177,36.3847,36.0947,36.1211,195410.0],["2015-01-26",36.1738,36.7098,36.1386,36.5252,105611.0],["2015-01-27",36.3847,36.578,36.2177,36.4022,81478.0],["2015-01-28",35.5675,35.6115,34.8998,34.9261,165376.0],["2015-01-29",35.3039,35.3742,35.0403,35.3479,96684.0],["2015-01-30",35.2776,35.3566,34.9085,34.9349,141924.0],["2015-02-02",34.8119,34.8119,34.0035,34.478,146539.0],["2015-02-03",34.1968,34.7592,34.1705,34.7065,172261.0],["2015-02-04",34.5131,35.0579,34.4868,34.8295,106443.0],["2015-02-05",35.0315,35.1546,34.9525,35.1458,87606.0],["2015-02-06",34.9876,35.1018,34.7065,34.8207,85639.0],["2015-02-09",34.8998,35.014,34.7592,34.768,213189.0],["2015-02-10",35.6642,35.9541,35.5412,35.9014,105384.0],["2015-02-11",35.8047,35.9805,35.7345,35.9278,186256.0],["2015-02-12",36.0508,36.3671,35.9278,36.3495,175135.0],["2015-02-13",35.3654,35.5851,35.1985,35.4445,232102.0],["2015-02-17",33.45,34.6098,33.45,34.2496,405573.0],["2015-02-18",35.2073,35.3654,35.0315,35.1809,163334.0],["2015-02-19",34.5659,34.8031,34.5044,34.5395,149187.0],["2015-02-20",34.3286,34.6186,34.1265,34.5483,200630.0],["2015-02-23",34.7416,34.9261,34.6713,34.9261,73459.0],["2015-02-24",34.724,34.9788,34.5747,34.768,85336.0],["2015-02-25",34.9613,34.9788,34.8031,34.9349,48947.0],["2015-02-26",35.1282,35.2424,34.9964,35.1721,44862.0],["2015-02-27",35.8399,36.1211,35.6993,35.9366,99180.0],["2015-03-02",36.0508,36.5428,36.0508,36.5428,231270.0],["2015-03-03",36.0947,36.3847,36.0771,36.2529,106216.0],["2015-03-04",36.0683,36.0683,35.8223,35.9541,108259.0],["2015-03-05",35.8048,36.1035,35.7696,35.9102,101147.0],["2015-03-06",35.5324,35.6115,35.1194,35.1633,116807.0],["2015-03-09",35.4006,35.5763,35.2864,35.4884,95095.0],["2015-03-10",35.1458,35.1897,34.7152,34.724,93733.0],["2015-03-11",34.4341,34.5659,34.2583,34.4077,79132.0],["2015-03-12",34.7504,34.9525,34.7152,34.8822,60295.0],["2015-03-13",34.355,34.478,34.0475,34.4341,82007.0],["2015-03-16",34.724,35.1106,34.7065,35.0843,250107.0],["2015-03-17",34.7328,35.0052,34.7065,34.9613,127701.0],["2015-03-18",34.7152,35.6466,34.7152,35.5763,124373.0],["2015-03-19",35.1018,35.3215,34.9085,35.1985,156903.0],["2015-03-20",35.506,35.7169,35.3742,35.5675,315244.0],["2015-03-23",34.9437,35.1633,34.9261,35.0315,198436.0],["2015-03-24",34.9788,35.137,34.6801,34.7065,89648.0],["2015-03-25",34.5571,34.5746,33.9157,33.9596,90026.0],["2015-03-26",33.6872,33.8717,33.2655,33.7399,169613.0],["2015-03-27",34.7328,34.8295,34.5132,34.8119,183911.0],["2015-03-30",34.8119,34.9437,34.6977,34.8031,72399.0],["2015-03-31",34.232,34.5922,34.2056,34.4077,137612.0],["2015-04-01",34.6625,34.6889,34.2144,34.6098,129744.0],["2015-04-02",34.6899,34.868,34.5742,34.6365,70432.0],["2015-04-06",34.4228,34.9749,34.4228,34.8324,66650.0],["2015-04-07",35.6249,35.7495,35.3577,35.4379,146312.0],["2015-04-08",35.9276,35.9721,35.3755,35.5091,74291.0],["2015-04-09",36.1146,36.3016,35.7495,35.8742,154936.0],["2015-04-10",35.8742,36.1947,35.8742,36.1413,94263.0],["2015-04-13",36.0523,36.2838,36.0255,36.1413,130198.0],["2015-04-14",36.5598,36.7557,36.5063,36.631,114462.0],["2015-04-15",36.5331,36.5954,36.3372,36.3817,72248.0],["2015-04-16",36.2659,36.355,36.0968,36.1502,71492.0],["2015-04-17",36.2392,36.72,35.9899,36.4173,313958.0],["2015-04-20",37.0762,37.1385,36.9248,37.0584,128987.0],["2015-04-21",38.1091,38.5097,37.8419,38.1981,336124.0],["2015-04-22",38.3228,38.4118,37.7885,38.1269,194351.0],["2015-04-23",37.6817,37.9666,37.655,37.9043,189736.0],["2015-04-24",38.118,38.3762,38.0022,38.1803,50460.0],["2015-04-27",38.3762,38.5632,38.1536,38.1892,151910.0],["2015-04-28",38.1981,38.3495,37.8687,38.2604,157735.0],["2015-04-29",39.7474,39.8186,38.6077,38.6878,684504.0],["2015-04-30",38.4207,38.4563,37.8509,37.9399,415029.0],["2015-05-01",38.02,38.2782,37.7974,38.2693,139503.0],["2015-05-04",38.2515,38.2871,37.9666,38.1625,74669.0],["2015-05-05",37.7974,37.8865,37.192,37.2543,129441.0],["2015-05-06",37.4146,37.4324,37.0851,37.2988,258505.0],["2015-05-07",37.2098,37.4235,37.1831,37.3433,147749.0],["2015-05-08",38.4652,38.8125,38.2782,38.2871,697591.0],["2015-05-11",38.4118,38.67,38.207,38.2248,540613.0],["2015-05-12",38.1447,38.2961,37.9132,38.1536,181642.0],["2015-05-13",38.305,38.305,37.931,38.0289,91388.0],["2015-05-14",38.4474,38.7145,38.4385,38.7056,67104.0],["2015-05-15",38.67,38.7858,38.4741,38.7501,99483.0],["2015-05-18",38.4029,38.7947,38.4029,38.7769,120212.0],["2015-05-19",38.4385,38.5632,38.3228,38.5187,90026.0],["2015-05-20",38.5721,38.6166,38.3584,38.5276,74291.0],["2015-05-21",38.6255,38.6255,38.4474,38.5365,42819.0],["2015-05-22",38.305,38.305,38.0467,38.1091,47283.0],["2015-05-26",37.7974,37.8152,37.2009,37.37,124373.0],["2015-05-27",37.7885,37.9399,37.7173,37.8776,71643.0],["2015-05-28",38.1447,38.1981,37.9399,38.1714,120817.0],["2015-05-29",37.8776,37.8776,37.1741,37.2543,92372.0],["2015-06-01",37.8419,37.8419,37.3077,37.4413,225142.0],["2015-06-02",37.2276,37.3344,37.0851,37.2009,53108.0],["2015-06-03",37.4235,37.6194,37.2988,37.3878,96306.0],["2015-06-04",37.0406,37.3166,36.8358,37.0673,168327.0],["2015-06-05",36.4618,36.8981,36.3283,36.8358,230286.0],["2015-06-08",36.631,36.7646,36.4618,36.6488,258580.0],["2015-06-09",36.4173,36.6399,36.355,36.5954,334233.0],["2015-06-10",37.1029,37.7885,37.094,37.6639,145026.0],["2015-06-11",37.2899,37.8152,37.281,37.7084,266599.0],["2015-06-12",37.3166,37.6283,37.2632,37.4235,249048.0],["2015-06-15",36.9783,37.0673,36.8447,37.0406,172109.0],["2015-06-16",37.0673,37.4413,37.0406,37.3344,139428.0],["2015-06-17",37.3166,37.4947,37.0317,37.37,194124.0],["2015-06-18",37.2187,38.0022,37.2009,37.9043,526314.0],["2015-06-19",37.8598,38.3673,37.8419,38.2159,179372.0],["2015-06-22",38.5632,38.6611,38.3049,38.3406,132165.0],["2015-06-23",38.5721,38.5899,38.2782,38.4207,151002.0],["2015-06-24",38.3228,38.4919,38.0467,38.0467,143513.0],["2015-06-25",38.118,38.1269,37.8063,37.8776,69827.0],["2015-06-26",37.9221,38.1803,37.744,37.8865,88816.0],["2015-06-29",36.9961,37.1207,36.3728,36.3728,442567.0],["2015-06-30",36.5865,36.6755,35.8386,36.0255,568604.0],["2015-07-01",36.9961,37.1118,36.5598,36.7022,141319.0],["2015-07-02",36.3372,36.3817,36.0968,36.2392,182928.0],["2015-07-06",35.8207,36.1947,35.794,36.1057,141621.0],["2015-07-07",35.5447,35.8653,35.0906,35.7584,120817.0],["2015-07-08",35.0461,35.3132,34.966,35.0906,128987.0],["2015-07-09",35.892,35.9454,35.4557,35.4557,134283.0],["2015-07-10",37.0673,37.2454,36.9961,37.1831,213264.0],["2015-07-13",37.2009,37.3522,37.1118,37.1385,57723.0],["2015-07-14",37.1563,37.4947,37.1029,37.4235,51292.0],["2015-07-15",37.4057,37.7173,37.3077,37.655,113025.0],["2015-07-16",38.0378,38.1358,37.9132,37.9399,105384.0],["2015-07-17",38.1536,38.1714,37.8509,38.0022,118699.0],["2015-07-20",38.0824,38.1714,37.9399,37.9755,88211.0],["2015-07-21",37.6105,37.6194,37.2009,37.3522,120666.0],["2015-07-22",37.2721,37.4591,37.1742,37.4324,69373.0],["2015-07-23",37.0762,37.1296,36.5064,36.5954,84731.0],["2015-07-24",36.7022,36.729,36.0879,36.168,74518.0],["2015-07-27",35.8742,35.892,35.429,35.4824,87379.0],["2015-07-28",36.0879,36.1947,35.8118,36.1146,96079.0],["2015-07-29",36.4173,36.7289,36.355,36.5509,149111.0],["2015-07-30",37.7351,38.2871,35.616,36.3105,674820.0],["2015-07-31",37.2899,37.7173,37.1385,37.2454,219997.0],["2015-08-03",37.1742,37.1742,36.6755,36.818,87833.0],["2015-08-04",37.2454,37.2988,37.0584,37.1029,108334.0],["2015-08-05",37.1831,37.2899,36.6577,36.6577,85714.0],["2015-08-06",36.6488,36.6933,35.9187,36.0522,107048.0],["2015-08-07",36.0701,36.1146,35.892,36.079,79435.0],["2015-08-10",35.8831,36.1502,35.8742,36.07,110982.0],["2015-08-11",35.6605,35.7495,35.2153,35.4023,83823.0],["2015-08-12",34.7612,35.0194,34.3694,34.9927,102963.0],["2015-08-13",34.7701,35.1262,34.7256,35.0283,66196.0],["2015-08-14",34.9125,35.0194,34.8413,34.9749,103871.0],["2015-08-17",34.6276,35.0461,34.6276,35.0372,49174.0],["2015-08-18",34.9571,35.1262,34.8947,34.9303,55983.0],["2015-08-19",34.681,34.6988,34.2804,34.494,70432.0],["2015-08-20",33.8352,33.9064,33.39,33.4256,103266.0],["2015-08-21",33.4256,33.5324,32.829,32.8646,87984.0],["2015-08-24",31.7783,32.7133,31.3687,31.9475,174606.0],["2015-08-25",33.7194,33.7194,32.3749,32.3749,686849.0],["2015-08-26",33.0164,33.0433,31.9667,32.819,154255.0],["2015-08-27",33.1779,33.788,33.1599,33.5996,112420.0],["2015-08-28",33.3663,33.9764,33.3394,33.9764,124827.0],["2015-08-31",33.6713,33.9136,33.4829,33.5637,39188.0],["2015-09-01",32.7562,32.9267,32.4422,32.5229,140335.0],["2015-09-02",33.0433,33.0792,32.6844,32.9356,47510.0],["2015-09-03",33.4829,33.6085,33.0882,33.2227,256386.0],["2015-09-04",32.4691,32.6037,32.3435,32.505,60219.0],["2015-09-08",33.3573,33.5457,33.0971,33.3663,201387.0],["2015-09-09",33.4919,33.5547,32.8818,32.8908,112117.0],["2015-09-10",33.2676,33.8597,33.2497,33.6624,162880.0],["2015-09-11",33.3214,33.6713,33.1868,33.6713,240272.0],["2015-09-14",33.1868,33.2227,32.8997,33.0523,239591.0],["2015-09-15",32.7921,32.9177,32.6396,32.8728,209179.0],["2015-09-16",33.2138,33.447,33.0523,33.3842,334989.0],["2015-09-17",33.2945,33.7969,33.142,33.3125,501652.0],["2015-09-18",32.9267,33.0523,32.4422,32.4691,141394.0],["2015-09-21",32.505,32.6665,32.1102,32.2986,102131.0],["2015-09-22",31.545,31.545,30.9977,31.1502,454066.0],["2015-09-23",31.4194,31.5181,31.213,31.24,67331.0],["2015-09-24",31.24,31.3207,30.9618,31.2669,200555.0],["2015-09-25",31.6616,31.6975,31.2579,31.3835,181112.0],["2015-09-28",31.0426,31.0874,30.2531,30.3069,185878.0],["2015-09-29",30.3159,30.3428,29.9121,30.0736,290203.0],["2015-09-30",31.0516,31.213,30.7734,31.0695,187164.0],["2015-10-01",31.6168,31.6437,31.1233,31.3207,127021.0],["2015-10-02",31.6975,32.2179,31.3656,32.2179,363964.0],["2015-10-05",32.2179,32.4781,32.191,32.4691,209482.0],["2015-10-06",32.8369,33.0254,32.7113,32.8908,315622.0],["2015-10-07",33.0254,33.1689,32.7831,33.133,96154.0],["2015-10-08",32.9984,33.6893,32.9356,33.6354,53789.0],["2015-10-09",33.2945,33.4291,33.0523,33.3483,62867.0],["2015-10-12",32.6755,32.9087,32.6755,32.8369,166662.0],["2015-10-13",32.2269,32.7742,32.2179,32.4601,210390.0],["2015-10-14",32.3704,32.487,32.0474,32.0743,95171.0],["2015-10-15",32.0743,32.505,31.9218,32.4691,93809.0],["2015-10-16",32.4691,32.4691,31.6078,31.8859,112344.0],["2015-10-19",31.9308,32.1641,31.9128,32.1371,56058.0],["2015-10-20",33.7341,34.3353,33.5547,34.1558,299811.0],["2015-10-21",34.2096,34.3442,33.6893,33.7162,136553.0],["2015-10-22",33.7521,34.3263,33.7521,34.0482,99786.0],["2015-10-23",34.8377,34.8377,34.2904,34.3532,171655.0],["2015-10-26",34.3891,34.6223,34.3532,34.4788,64305.0],["2015-10-27",34.3711,35.2055,34.093,34.748,219543.0],["2015-10-28",35.2952,35.2952,34.7031,35.053,192384.0],["2015-10-29",35.0709,35.3311,34.9812,35.2145,85866.0],["2015-10-30",35.4478,36.022,35.4029,35.7797,95927.0],["2015-11-02",36.004,36.0848,35.7977,36.0309,91237.0],["2015-11-03",35.8874,36.3898,35.8066,36.2552,126794.0],["2015-11-04",36.318,36.336,35.8784,35.9771,126718.0],["2015-11-05",35.8156,35.9592,35.6003,35.7618,74593.0],["2015-11-06",37.4216,37.7984,35.4837,35.8964,594553.0],["2015-11-09",36.1745,36.2373,35.5734,35.7259,164771.0],["2015-11-10",35.4836,35.5554,35.2055,35.4029,108259.0],["2015-11-11",35.5464,35.8066,35.4119,35.5106,61732.0],["2015-11-12",35.0799,35.1068,34.6313,34.6313,97289.0],["2015-11-13",34.3263,34.3711,34.0392,34.0392,66574.0],["2015-11-16",33.5906,33.779,33.3394,33.7611,335897.0],["2015-11-17",33.8239,34.1738,33.5637,33.6803,397327.0],["2015-11-18",33.788,33.8597,33.5547,33.8149,85563.0],["2015-11-19",34.1648,34.416,34.1199,34.2186,66574.0],["2015-11-20",34.1648,34.3083,33.9225,33.9764,60522.0],["2015-11-23",33.6624,33.9046,33.4022,33.5098,108561.0],["2015-11-24",32.5499,33.3035,32.505,33.1958,870382.0],["2015-11-25",33.2317,33.4829,33.1689,33.4201,698726.0],["2015-11-27",33.6444,33.7341,33.5906,33.7072,41836.0],["2015-11-30",34.5865,34.5865,34.3263,34.3263,281427.0],["2015-12-01",35.3221,35.3401,35.0081,35.1786,212281.0],["2015-12-02",35.2504,35.4119,34.8736,34.9005,144799.0],["2015-12-03",35.4298,35.4298,34.4878,34.4967,450057.0],["2015-12-04",34.5954,35.1517,34.5954,35.1068,241483.0],["2015-12-07",35.2235,35.2952,34.7031,34.8197,292472.0],["2015-12-08",33.8687,34.093,33.6982,33.8239,169537.0],["2015-12-09",33.9046,34.1199,33.5637,33.8239,233161.0],["2015-12-10",34.5147,34.5685,34.2276,34.3083,257294.0],["2015-12-11",34.1468,34.2007,33.9225,34.0661,721725.0],["2015-12-14",34.4519,34.5416,34.0212,34.5147,145480.0],["2015-12-15",34.5954,34.739,34.4609,34.4878,96911.0],["2015-12-16",34.6493,35.2235,34.3263,34.9633,131560.0],["2015-12-17",34.5595,34.6134,34.2096,34.2186,90556.0],["2015-12-18",34.0123,34.0123,33.6175,33.6534,212583.0],["2015-12-21",34.6852,34.8466,34.425,34.5865,179826.0],["2015-12-22",34.5865,34.9274,34.4878,34.8736,105535.0],["2015-12-23",35.2683,35.5464,35.2414,35.5106,176875.0],["2015-12-24",35.3042,35.5285,35.2324,35.3939,22923.0],["2015-12-28",35.062,35.2773,35.062,35.2504,38507.0],["2015-12-29",35.0709,35.5195,35.0351,35.4298,94339.0],["2015-12-30",35.2593,35.358,35.1068,35.1068,68844.0],["2015-12-31",35.1248,35.1248,34.721,34.7569,66650.0],["2016-01-04",34.3801,34.4519,33.788,34.2186,208876.0],["2016-01-05",34.3532,34.3891,33.8597,34.0302,247157.0],["2016-01-06",33.2317,33.4381,33.151,33.3663,750700.0],["2016-01-07",32.3704,32.6844,32.2717,32.6306,799041.0],["2016-01-08",33.4291,33.5188,32.8459,32.9446,466700.0],["2016-01-11",33.3842,33.456,33.0074,33.3663,273332.0],["2016-01-12",32.9805,33.0882,32.6216,32.9805,395965.0],["2016-01-13",32.5319,32.7652,31.545,31.5899,244584.0],["2016-01-14",30.5043,30.7644,29.9211,30.5491,435229.0],["2016-01-15",28.9521,29.4187,28.8983,29.32,309343.0],["2016-01-19",29.2123,29.2392,28.6561,28.9252,262665.0],["2016-01-20",28.6022,28.9521,27.9204,28.8086,302610.0],["2016-01-21",28.055,29.1854,27.8845,28.9791,357836.0],["2016-01-22",29.643,29.939,29.5443,29.8314,145177.0],["2016-01-25",29.4815,29.6789,29.0867,29.1136,280898.0],["2016-01-26",29.1764,29.7686,29.1585,29.7596,100088.0],["2016-01-27",29.8583,30.1723,29.5084,29.5891,319859.0],["2016-01-28",29.7955,29.7955,29.311,29.5263,196469.0],["2016-01-29",29.4097,29.9211,29.2931,29.7327,132089.0],["2016-02-01",30.271,30.6568,30.0377,30.5581,169462.0],["2016-02-02",30.271,30.289,29.8583,29.948,637675.0],["2016-02-03",30.1095,30.1992,29.4635,30.1005,195183.0],["2016-02-04",29.8852,30.4235,29.7506,30.3428,120590.0],["2016-02-05",30.1992,30.3338,29.7058,29.7865,254571.0],["2016-02-08",28.9073,29.0329,28.2972,28.9611,239894.0],["2016-02-09",28.369,29.4456,28.36,29.1764,180356.0],["2016-02-10",29.7686,30.1454,29.6968,29.7058,136477.0],["2016-02-11",28.8983,29.3738,28.7189,28.9432,111663.0],["2016-02-12",29.311,29.966,29.2123,29.939,152137.0],["2016-02-16",29.8673,30.1185,29.6789,30.0019,171958.0],["2016-02-17",31.1323,32.0654,31.1233,31.868,139881.0],["2016-02-18",31.6078,31.7514,31.5271,31.5899,119682.0],["2016-02-19",31.0246,31.8231,31.0067,31.8052,113025.0],["2016-02-22",31.24,31.7514,31.24,31.4463,120363.0],["2016-02-23",32.3166,32.7024,32.1551,32.191,247686.0],["2016-02-24",31.5181,31.877,30.8452,31.8411,230589.0],["2016-02-25",32.2269,33.2586,32.182,33.2496,243828.0],["2016-02-26",33.1599,33.8777,33.1599,33.6085,94112.0],["2016-02-29",33.8239,34.2545,33.6803,33.9046,193443.0],["2016-03-01",34.73,34.8018,34.4788,34.739,212962.0],["2016-03-02",33.9943,34.2814,33.8059,34.2814,152061.0],["2016-03-03",34.4429,34.748,34.3891,34.739,101450.0],["2016-03-04",34.9005,35.1696,34.7749,35.0709,92599.0],["2016-03-07",34.2994,34.6851,34.2455,34.5595,177481.0],["2016-03-08",34.2994,34.5057,34.1468,34.1738,88740.0],["2016-03-09",34.3981,34.6313,34.3891,34.5954,94641.0],["2016-03-10",34.398,34.7479,34.0212,34.4878,155163.0],["2016-03-11",35.062,35.4926,34.9992,35.4388,72853.0],["2016-03-14",36.7935,36.9102,36.641,36.65,224310.0],["2016-03-15",35.5106,35.7169,35.376,35.4836,124902.0],["2016-03-16",35.3491,36.1296,35.3401,36.0578,180582.0],["2016-03-17",35.8246,36.1745,35.7259,36.0937,79057.0],["2016-03-18",36.2821,36.6231,36.2821,36.4616,159097.0],["2016-03-21",36.5064,36.6231,36.3808,36.5333,66650.0],["2016-03-22",35.2324,35.6721,35.1696,35.5554,108940.0],["2016-03-23",35.5823,35.6631,35.3042,35.3491,83293.0],["2016-03-24",35.3491,35.5285,35.2324,35.4567,55605.0],["2016-03-28",35.7618,35.8066,35.6272,35.6451,50460.0],["2016-03-29",35.5913,36.2283,35.5106,36.2014,135191.0],["2016-03-30",36.4699,36.8157,36.4699,36.6701,52125.0],["2016-03-31",37.3072,37.8442,37.1343,37.5621,225142.0],["2016-04-01",36.8612,37.2435,36.7702,37.1798,173017.0],["2016-04-04",37.5075,37.5075,37.107,37.198,132921.0],["2016-04-05",36.9705,36.9705,36.6974,36.8613,146841.0],["2016-04-06",36.9705,37.3254,36.8612,37.3072,132165.0],["2016-04-07",36.7975,36.9705,36.1968,36.3061,214929.0],["2016-04-08",36.7884,36.8248,36.6064,36.7156,116807.0],["2016-04-11",37.2071,37.4984,37.1161,37.1798,105762.0],["2016-04-12",37.6258,37.8169,37.4255,37.8078,177329.0],["2016-04-13",37.8897,37.9899,37.6895,37.917,59917.0],["2016-04-14",37.8078,37.9261,36.9705,37.2162,284378.0],["2016-04-15",37.1252,37.3163,37.0342,37.1343,143967.0],["2016-04-18",37.8715,37.9807,37.7441,37.8442,134056.0],["2016-04-19",38.2629,38.3084,37.7805,38.0991,105762.0],["2016-04-20",37.8988,38.008,37.5621,37.5621,153801.0],["2016-04-21",37.5621,37.5803,37.0069,37.1252,91237.0],["2016-04-22",36.9978,37.0433,36.479,36.6246,137612.0],["2016-04-25",36.661,36.8066,36.5609,36.6792,62943.0],["2016-04-26",36.9341,37.0615,36.7975,36.9068,70584.0],["2016-04-27",36.8886,36.9978,36.6155,36.8795,104703.0],["2016-04-28",36.6701,37.2435,36.6519,36.9068,129139.0],["2016-04-29",36.4426,36.752,36.3425,36.5336,90480.0],["2016-05-02",36.661,36.8704,36.5882,36.7793,70357.0],["2016-05-03",35.8601,36.1877,35.7873,36.0421,166284.0],["2016-05-04",35.8237,35.9875,35.6234,35.7509,239137.0],["2016-05-05",35.5597,35.8692,35.4505,35.6689,215080.0],["2016-05-06",35.4141,35.7509,35.1866,35.7236,134283.0],["2016-05-09",35.384,35.637,35.2484,35.5014,200620.0],["2016-05-10",35.5647,36.2152,35.5466,36.1791,119700.0],["2016-05-11",35.6912,35.9622,35.3749,35.3749,112071.0],["2016-05-12",35.899,35.9171,34.887,35.1219,105078.0],["2016-05-13",34.2635,34.4352,34.0828,34.128,70203.0],["2016-05-16",33.9924,34.4804,33.9653,34.3358,63301.0],["2016-05-17",34.3448,34.4533,34.0467,34.0738,57125.0],["2016-05-18",34.5075,34.8057,34.2816,34.5256,196805.0],["2016-05-19",33.8388,33.875,33.2967,33.5768,106531.0],["2016-05-20",33.8479,33.9382,33.5407,33.6581,81465.0],["2016-05-23",34.0738,34.128,33.8479,33.9744,122243.0],["2016-05-24",34.4262,34.7334,34.39,34.6792,233042.0],["2016-05-25",35.4111,35.4201,35.0406,35.0767,112707.0],["2016-05-26",35.2755,35.3297,34.9231,35.0767,167108.0],["2016-05-27",35.2213,35.4833,35.2213,35.3659,69295.0],["2016-05-31",35.4653,35.6099,34.7876,34.9774,178187.0],["2016-06-01",34.0647,34.6611,34.0647,34.6611,403238.0],["2016-06-02",34.7153,35.0767,34.6521,35.0767,321500.0],["2016-06-03",35.4924,35.6279,35.149,35.4472,132233.0],["2016-06-06",35.3568,35.8448,35.3478,35.6731,144675.0],["2016-06-07",36.1339,36.2333,35.9803,36.0165,122788.0],["2016-06-08",35.4382,35.4924,35.0677,35.0677,277816.0],["2016-06-09",34.1912,34.7514,34.1732,34.6972,503230.0],["2016-06-10",34.0828,34.2093,33.9744,34.137,1167300.0],["2016-06-13",33.6581,34.0738,33.6581,33.8388,622930.0],["2016-06-14",33.0798,33.2515,32.6461,32.8449,671790.0],["2016-06-15",33.1341,33.4232,33.0618,33.116,228229.0],["2016-06-16",32.5016,33.1883,32.3118,33.1521,201619.0],["2016-06-17",33.4051,33.7394,33.2425,33.6491,490061.0],["2016-06-20",35.9171,35.9351,35.5195,35.5195,300339.0],["2016-06-21",35.637,35.9532,35.5827,35.7273,241579.0],["2016-06-22",35.5737,36.0707,35.5737,35.8177,250298.0],["2016-06-23",37.0556,37.0646,36.414,36.9471,201256.0],["2016-06-24",33.5949,35.2575,33.5949,33.8931,539830.0],["2016-06-27",31.7516,31.8239,31.2908,31.7516,454006.0],["2016-06-28",32.6913,32.8901,32.113,32.5829,471261.0],["2016-06-29",32.8811,33.8027,32.8811,33.5316,157299.0],["2016-06-30",33.4142,33.9111,33.2335,33.8931,173011.0],["2016-07-01",34.6069,34.8689,34.5075,34.6972,150760.0],["2016-07-05",33.4593,33.7575,33.4142,33.5858,202981.0],["2016-07-06",32.7997,33.2606,32.3931,33.2606,1079387.0],["2016-07-07",33.8027,33.9111,33.2786,33.3961,306061.0],["2016-07-08",33.6401,33.8388,33.4593,33.6581,221690.0],["2016-07-11",34.1099,34.4533,34.0376,34.3539,121789.0],["2016-07-12",34.7515,35.1219,34.6701,34.9864,162567.0],["2016-07-13",35.2032,35.3117,34.7153,34.7786,304880.0],["2016-07-14",35.0496,35.1219,34.8237,34.878,246574.0],["2016-07-15",34.7876,35.0587,34.6249,34.7514,201437.0],["2016-07-18",35.1309,35.4382,35.0677,35.2123,123514.0],["2016-07-19",35.3297,35.3388,34.9412,35.0406,125694.0],["2016-07-20",35.4291,35.4834,35.2123,35.3569,125512.0],["2016-07-21",35.4653,35.7725,35.4201,35.5376,136774.0],["2016-07-22",35.3839,35.7454,35.3297,35.6279,103625.0],["2016-07-25",35.8177,36.1068,35.8177,35.9984,115250.0],["2016-07-26",36.3146,36.5405,36.1881,36.4592,120063.0],["2016-07-27",36.5586,36.5767,36.0797,36.3598,171739.0],["2016-07-28",36.3146,36.4502,36.152,36.3598,133777.0],["2016-07-29",36.396,36.8297,36.1791,36.5947,139408.0],["2016-08-01",36.5044,36.5857,36.2695,36.4231,103171.0],["2016-08-02",37.7694,38.0856,37.67,37.9501,265102.0],["2016-08-03",37.6248,37.8236,37.5706,37.661,113252.0],["2016-08-04",37.5616,37.6429,37.4622,37.6067,113887.0],["2016-08-05",37.8688,38.0766,37.8688,37.9862,91909.0],["2016-08-08",38.3838,38.8537,38.3477,38.7633,323952.0],["2016-08-09",38.8988,39.1428,38.8446,38.935,149489.0],["2016-08-10",39.3868,39.4229,39.0977,39.1609,116521.0],["2016-08-11",39.2151,39.4049,39.1067,39.2332,152667.0],["2016-08-12",39.4229,39.5494,39.3326,39.3868,64573.0],["2016-08-15",39.2332,39.4771,39.2241,39.4591,77832.0],["2016-08-16",39.1699,39.5494,39.1609,39.45,78105.0],["2016-08-17",39.3416,39.6759,39.179,39.5585,53402.0],["2016-08-18",39.9741,40.0916,39.8295,39.9741,374539.0],["2016-08-19",40.2271,40.2994,39.9651,40.2904,63029.0],["2016-08-22",40.0193,40.1729,39.9109,40.1367,62756.0],["2016-08-23",40.2904,40.462,40.2542,40.3626,79013.0],["2016-08-24",40.5343,40.5343,40.0374,40.0825,86914.0],["2016-08-25",39.694,39.8928,39.6669,39.8747,116794.0],["2016-08-26",39.8657,40.1096,39.3687,39.5494,477437.0],["2016-08-29",39.2874,39.8205,39.2874,39.5765,76016.0],["2016-08-30",39.5314,39.6308,39.2332,39.3145,106168.0],["2016-08-31",39.2963,39.4601,39.0597,39.178,63755.0],["2016-09-01",39.5329,39.7239,39.3418,39.5511,118973.0],["2016-09-02",40.1061,40.188,39.8422,39.9605,345840.0],["2016-09-06",40.0879,40.1334,39.7876,39.9878,275637.0],["2016-09-07",39.7694,39.9514,39.5966,39.6875,91727.0],["2016-09-08",39.6512,39.8149,39.3145,39.3327,150851.0],["2016-09-09",39.0143,39.0143,38.2045,38.2409,130871.0],["2016-09-12",38.3319,38.8778,38.2045,38.8596,122515.0],["2016-09-13",38.5684,38.6685,38.3319,38.441,116703.0],["2016-09-14",38.5684,38.6685,38.3865,38.6412,153031.0],["2016-09-15",38.9415,39.4328,38.8687,39.3964,73927.0],["2016-09-16",38.7686,39.087,38.7322,38.9506,623565.0],["2016-09-19",38.9597,39.1598,38.8414,38.896,104442.0],["2016-09-20",39.087,39.178,38.9233,38.9233,161295.0],["2016-09-21",38.7959,38.9142,38.4865,38.896,184091.0],["2016-09-22",39.0961,39.3782,39.0961,39.3236,777050.0],["2016-09-23",38.9415,39.2599,38.9233,39.2235,329038.0],["2016-09-26",37.4766,37.5676,36.9034,36.9944,435206.0],["2016-09-27",36.8215,37.6495,36.8215,37.5221,326132.0],["2016-09-28",37.7041,37.7041,37.2128,37.4857,74472.0],["2016-09-29",37.231,37.4493,36.9671,37.0581,129508.0],["2016-09-30",37.8951,38.1954,37.7951,37.8769,125058.0],["2016-10-03",38.6048,38.7868,38.2955,38.6139,182274.0],["2016-10-04",38.9688,39.3327,38.5138,38.6412,432209.0],["2016-10-05",38.341,38.6048,38.1044,38.1317,94997.0],["2016-10-06",37.9133,38.0589,37.8132,37.8951,71747.0],["2016-10-07",37.1127,37.422,36.9489,37.1946,162112.0],["2016-10-10",36.9307,37.1309,36.8943,37.0308,184091.0],["2016-10-11",36.9671,37.0126,36.1482,36.2483,159025.0],["2016-10-12",36.5941,36.6577,36.3666,36.5213,67388.0],["2016-10-13",36.0936,36.6577,36.0208,36.5395,82646.0],["2016-10-14",36.7305,36.8124,36.312,36.4849,98630.0],["2016-10-17",36.0117,36.2119,35.8844,35.9208,149943.0],["2016-10-18",36.8124,36.8397,36.6122,36.6759,104805.0],["2016-10-19",37.2582,37.2582,36.9762,36.9762,69295.0],["2016-10-20",36.4121,36.6486,36.2028,36.494,111799.0],["2016-10-21",35.575,35.757,35.4386,35.7479,157844.0],["2016-10-24",35.5659,35.7206,35.384,35.4749,135412.0],["2016-10-25",35.384,35.575,35.3294,35.4749,318503.0],["2016-10-26",35.3567,35.5113,35.2111,35.4113,573706.0],["2016-10-27",35.3749,35.4477,35.1201,35.3203,801480.0],["2016-10-28",35.4295,35.5113,35.3021,35.3112,123060.0],["2016-10-31",35.4658,35.9572,35.4294,35.8935,303336.0],["2016-11-01",35.5386,35.6114,35.2111,35.293,1036339.0],["2016-11-02",35.2748,35.3476,35.0109,35.0291,412229.0],["2016-11-03",35.2475,35.3112,35.0928,35.1747,805930.0],["2016-11-04",34.8562,35.0473,34.6925,34.7198,322409.0],["2016-11-07",35.202,35.3021,35.1383,35.2839,221417.0],["2016-11-08",35.3385,35.7115,35.2839,35.6296,379988.0],["2016-11-09",34.8198,35.9572,34.8198,35.8662,522756.0],["2016-11-10",35.7297,36.1846,35.6751,35.9936,159297.0],["2016-11-11",35.6205,35.848,35.3749,35.5841,334851.0],["2016-11-14",35.3112,36.0027,35.3112,35.9481,418586.0],["2016-11-15",36.0936,36.3393,35.9481,36.3211,201346.0],["2016-11-16",36.0663,36.3939,36.0663,36.3393,121244.0],["2016-11-17",36.3666,36.5304,36.3211,36.4849,89639.0],["2016-11-18",36.685,36.9853,36.6305,36.9307,129599.0],["2016-11-21",36.9944,37.1491,36.8852,37.0763,75198.0],["2016-11-22",37.3037,37.4493,37.1946,37.4311,82555.0],["2016-11-23",36.9853,37.2855,36.9853,37.2218,116703.0],["2016-11-25",37.9224,38.2773,37.8496,38.159,88458.0],["2016-11-28",37.7223,37.7859,37.5767,37.6131,83826.0],["2016-11-29",37.9042,38.25,37.8132,38.0862,125058.0],["2016-11-30",37.8587,37.8951,37.513,37.5858,107984.0],["2016-12-01",37.3492,37.7314,37.3128,37.6677,107712.0],["2016-12-02",37.4038,37.5676,37.3492,37.4311,101899.0],["2016-12-05",37.8223,37.9679,37.7587,37.9042,82918.0],["2016-12-06",37.5585,37.7041,37.4766,37.6404,100719.0],["2016-12-07",38.0316,38.9688,38.0043,38.8869,174101.0],["2016-12-08",38.3228,38.714,38.3228,38.4774,140407.0],["2016-12-09",38.5411,38.6958,38.4411,38.6594,128600.0],["2016-12-12",39.269,39.5238,38.9688,39.269,509042.0],["2016-12-13",39.915,40.1516,39.7512,39.7694,212426.0],["2016-12-14",39.915,40.1425,39.5875,39.5966,157299.0],["2016-12-15",40.5337,40.5428,39.8968,39.9332,111254.0],["2016-12-16",40.0606,40.0788,39.8058,39.8695,82101.0],["2016-12-19",39.8604,40.0242,39.7603,39.7785,89639.0],["2016-12-20",39.6602,39.9605,39.6602,39.8877,70022.0],["2016-12-21",39.7421,39.7967,39.642,39.6693,67570.0],["2016-12-22",40.0879,40.0879,39.7057,39.7148,100537.0],["2016-12-23",40.0879,40.1334,39.6239,39.7603,320501.0],["2016-12-27",39.8513,39.9423,39.7694,39.8331,58306.0],["2016-12-28",39.7967,39.8513,39.5602,39.6602,132051.0],["2016-12-29",40.197,40.197,39.8695,39.9787,79739.0],["2016-12-30",40.8976,40.8976,40.2061,40.3335,122424.0],["2017-01-03",41.5163,41.5254,40.9977,41.0796,247573.0],["2017-01-04",41.4981,41.6801,41.3799,41.6164,190357.0],["2017-01-05",41.8348,42.0804,41.762,41.8166,229046.0],["2017-01-06",41.3526,41.4253,40.8976,40.9067,160205.0],["2017-01-09",41.1069,41.1524,40.9613,40.9613,113342.0],["2017-01-10",41.6801,41.7711,41.5345,41.6073,104715.0],["2017-01-11",41.5163,41.7165,41.2798,41.7074,95451.0],["2017-01-12",41.8348,41.8712,41.5345,41.6073,76924.0],["2017-01-13",41.6073,41.8166,41.5436,41.7347,83735.0],["2017-01-17",41.7984,41.8439,41.1069,41.58,279905.0],["2017-01-18",41.9167,42.3261,41.853,42.044,152940.0],["2017-01-19",41.8621,42.2806,41.8621,42.0622,300430.0],["2017-01-20",42.0622,42.1805,41.9894,42.1168,141769.0],["2017-01-23",42.1987,42.317,42.044,42.1532,460908.0],["2017-01-24",42.1623,42.3716,42.1441,42.2806,532474.0],["2017-01-25",42.5627,42.6809,42.4626,42.6718,630013.0],["2017-01-26",42.963,42.9812,42.6991,42.8447,139862.0],["2017-01-27",43.4907,43.4907,43.0267,43.1541,207340.0],["2017-01-30",42.2715,42.3716,42.1896,42.2806,147763.0],["2017-01-31",42.1805,42.317,41.8803,42.2442,117248.0],["2017-02-01",42.6172,42.7537,42.2351,42.3807,142041.0],["2017-02-02",42.6354,42.6536,42.1259,42.2624,117974.0],["2017-02-03",42.4353,42.6172,42.3807,42.4535,79739.0],["2017-02-06",42.1441,42.5536,42.1441,42.4626,129327.0],["2017-02-07",42.7537,42.963,42.6263,42.9266,105804.0],["2017-02-08",43.0176,43.0176,42.69,42.8356,87550.0],["2017-02-09",42.8811,43.1268,42.7628,42.963,69113.0],["2017-02-10",43.0631,43.2359,43.0631,43.145,59214.0],["2017-02-13",43.5999,43.6545,43.4179,43.5726,101445.0],["2017-02-14",43.6636,43.7546,43.4452,43.5635,112253.0],["2017-02-15",43.0813,43.5089,43.0631,43.4725,118156.0],["2017-02-16",43.7637,44.0457,43.7364,43.9729,144494.0],["2017-02-17",43.9001,43.9274,43.6545,43.8546,192628.0],["2017-02-21",43.8728,44.255,43.8273,44.2368,172012.0],["2017-02-22",42.7355,42.872,42.5627,42.8265,233406.0],["2017-02-23",43.1086,43.1541,42.9539,42.9539,364185.0],["2017-02-24",42.6264,42.8447,42.6264,42.8265,291257.0],["2017-02-27",42.6445,42.9084,42.6445,42.8538,205524.0],["2017-02-28",43.0085,43.1268,42.7537,42.7992,319048.0],["2017-03-01",42.8811,43.2905,42.8538,43.145,210973.0],["2017-03-02",43.0176,43.154,42.9903,43.0631,192264.0],["2017-03-03",42.6991,42.9448,42.6991,42.9266,276636.0],["2017-03-06",42.6718,42.7355,42.5263,42.5536,251751.0],["2017-03-07",42.499,42.499,42.1532,42.1987,269007.0],["2017-03-08",42.499,42.6081,42.2897,42.3989,158480.0],["2017-03-09",42.5354,42.6991,42.4626,42.5354,383712.0],["2017-03-10",42.5808,42.7082,42.499,42.6809,154120.0],["2017-03-13",42.8993,43.0085,42.7537,42.8811,96995.0],["2017-03-14",42.3352,42.6627,42.2988,42.6082,130417.0],["2017-03-15",42.8447,43.3178,42.8174,43.2905,104442.0],["2017-03-16",43.2814,43.5817,43.2723,43.5362,108983.0],["2017-03-17",43.5999,43.9456,43.5999,43.8819,102807.0],["2017-03-20",43.7272,43.9456,43.5726,43.6363,108075.0],["2017-03-21",44.0093,44.0457,43.6363,43.6727,164565.0],["2017-03-22",42.8356,43.1541,42.7719,43.1268,189540.0],["2017-03-23",43.145,43.8455,43.1359,43.7,123242.0],["2017-03-24",43.6454,43.8546,43.5544,43.6727,78195.0],["2017-03-27",43.6818,43.8546,43.5544,43.8091,105169.0],["2017-03-28",43.7727,43.9001,43.6818,43.7364,126420.0],["2017-03-29",43.3997,43.5999,43.3451,43.5817,92000.0],["2017-03-30",44.3914,44.7827,44.3369,44.6371,130780.0],["2017-03-31",44.3369,44.6735,44.2914,44.5188,103806.0],["2017-04-03",44.1822,44.3914,43.9729,44.2004,66116.0],["2017-04-04",43.9365,44.0639,43.8455,43.9365,147854.0],["2017-04-05",43.9638,44.3551,43.9547,44.0093,113615.0],["2017-04-06",44.1549,44.3733,44.1367,44.2186,51313.0],["2017-04-07",44.1822,44.3187,44.1003,44.2732,92091.0],["2017-04-10",44.2823,44.4005,44.1822,44.2914,72020.0],["2017-04-11",44.7372,44.7736,44.3551,44.7099,63664.0],["2017-04-12",44.81,44.8282,44.4824,44.6735,62574.0],["2017-04-13",44.719,44.8555,44.5552,44.5825,69840.0],["2017-04-17",44.6826,44.8919,44.6553,44.8191,37145.0],["2017-04-18",44.81,45.0647,44.4642,44.81,114341.0],["2017-04-19",44.7554,44.9192,44.7099,44.7827,93726.0],["2017-04-20",45.0829,45.8654,45.0374,45.3559,167108.0],["2017-04-21",45.4924,45.6197,45.4469,45.5834,98266.0],["2017-04-24",46.2111,46.2111,45.9473,46.0565,53311.0],["2017-04-25",46.3203,46.5842,46.2293,46.4841,55763.0],["2017-04-26",47.0391,47.403,47.0118,47.2575,164110.0],["2017-04-27",47.585,47.8216,47.5395,47.7943,94725.0],["2017-04-28",48.4949,48.504,47.9944,48.0308,220691.0],["2017-05-01",48.0581,48.2219,48.0581,48.0854,82101.0],["2017-05-02",48.504,48.5585,48.0854,48.5585,114614.0],["2017-05-03",48.9637,49.0006,48.623,48.9453,105260.0],["2017-05-04",49.4887,49.8202,49.3413,49.7557,100083.0],["2017-05-05",48.8256,49.2768,48.8256,49.2676,137046.0],["2017-05-08",47.2284,47.6603,47.1403,47.6515,172528.0],["2017-05-09",47.907,48.427,47.8982,48.3301,305009.0],["2017-05-10",48.4094,48.5416,48.2419,48.5151,373906.0],["2017-05-11",48.2419,48.5504,48.0921,48.4534,72693.0],["2017-05-12",48.4623,48.568,48.4094,48.4799,63298.0],["2017-05-15",48.3565,48.3829,48.1802,48.2684,139598.0],["2017-05-16",48.5944,48.7795,48.5592,48.7354,102872.0],["2017-05-17",48.7266,48.7707,48.004,48.0657,95659.0],["2017-05-18",48.6209,48.8853,48.5416,48.7619,116063.0],["2017-05-19",48.7971,49.0703,48.7619,49.0175,70890.0],["2017-05-22",48.9998,49.2995,48.9822,49.1849,154118.0],["2017-05-23",49.1761,49.3083,49.0263,49.1056,82468.0],["2017-05-24",49.0703,49.3523,49.0439,49.3435,59882.0],["2017-05-25",49.511,49.8106,49.4757,49.7313,65671.0],["2017-05-26",49.1761,49.3347,49.0703,49.2995,94900.0],["2017-05-30",49.3083,49.5022,49.2818,49.3964,53713.0],["2017-05-31",49.5639,49.8899,49.4317,49.8283,70795.0],["2017-06-01",50.1896,50.4892,50.1279,50.4716,61970.0],["2017-06-02",50.6919,50.9387,50.6567,50.8153,139503.0],["2017-06-05",50.4187,50.4628,50.2336,50.3042,61780.0],["2017-06-06",50.1896,50.4628,50.1279,50.4011,58458.0],["2017-06-07",50.3482,50.6038,50.2513,50.5685,67569.0],["2017-06-08",50.1896,50.2248,49.934,50.0926,66999.0],["2017-06-09",49.6696,49.8811,49.3788,49.5462,97557.0],["2017-06-12",48.8676,48.8941,48.709,48.8676,97652.0],["2017-06-13",49.4493,49.6872,49.3083,49.6256,117391.0],["2017-06-14",49.8282,49.8899,49.4757,49.6432,72029.0],["2017-06-15",48.0392,48.5944,48.004,48.568,189326.0],["2017-06-16",49.3788,50.0133,49.2378,49.9604,236776.0],["2017-06-19",49.3435,49.5991,49.3435,49.5462,190749.0],["2017-06-20",49.2466,49.2907,48.8941,49.0086,113690.0],["2017-06-21",49.0263,49.273,48.9293,49.1849,102397.0],["2017-06-22",49.1232,49.1849,49.0175,49.132,70890.0],["2017-06-23",49.273,49.4757,49.1761,49.3612,66525.0],["2017-06-26",49.5198,49.7401,49.3612,49.4757,61970.0],["2017-06-27",48.9646,49.0703,48.8677,48.9382,84936.0],["2017-06-28",49.0175,49.2202,48.947,49.0968,78008.0],["2017-06-29",49.0263,49.0263,48.4799,48.6738,94331.0],["2017-06-30",49.1408,49.1497,48.7531,48.9382,113975.0],["2017-07-03",48.6209,48.7795,48.5063,48.5328,73548.0],["2017-07-05",48.7002,48.7883,48.6121,48.7707,80760.0],["2017-07-06",48.2507,48.6649,48.1626,48.4358,66999.0],["2017-07-07",48.2772,48.568,48.2684,48.5063,57699.0],["2017-07-10",48.6385,48.8676,48.5944,48.7619,62919.0],["2017-07-11",47.8718,48.0304,47.7748,47.9687,121662.0],["2017-07-12",48.6738,49.0968,48.6473,48.9029,113406.0],["2017-07-13",49.0792,49.1849,48.8941,49.0439,62729.0],["2017-07-14",49.1232,49.4757,49.0792,49.4317,81045.0],["2017-07-17",49.5022,49.6696,49.3524,49.5286,49633.0],["2017-07-18",49.4757,49.7578,49.4052,49.7578,83512.0],["2017-07-19",49.7137,49.7489,49.5727,49.5991,61970.0],["2017-07-20",49.2995,49.6784,49.2995,49.5903,94046.0],["2017-07-21",49.4229,49.6784,49.2819,49.6344,120808.0],["2017-07-24",49.088,49.6784,49.0615,49.6344,117107.0],["2017-07-25",50.1455,50.216,49.7754,50.0221,141876.0],["2017-07-26",50.4011,50.4011,50.1103,50.2865,75730.0],["2017-07-27",50.5245,50.7889,49.793,50.0398,93761.0],["2017-07-28",49.8371,49.9781,49.6432,49.8988,52195.0],["2017-07-31",49.8459,50.1191,49.7225,50.0221,100309.0],["2017-08-01",50.1631,50.2601,50.1015,50.172,97083.0],["2017-08-02",50.2072,50.2072,49.7578,50.0133,61305.0],["2017-08-03",49.6961,49.9516,49.6961,49.7401,87213.0],["2017-08-04",49.9428,50.216,49.8106,50.1808,44223.0],["2017-08-07",50.5597,50.6743,50.1015,50.2689,207926.0],["2017-08-08",48.6032,48.7531,48.2507,48.3212,290204.0],["2017-08-09",47.5105,47.8277,47.4047,47.7043,133240.0],["2017-08-10",46.4265,46.4793,45.8536,45.9329,152504.0],["2017-08-11",45.5628,45.836,45.4042,45.7655,146241.0],["2017-08-14",45.6333,45.9329,45.6069,45.8184,110748.0],["2017-08-15",45.2191,45.3689,45.1662,45.272,121092.0],["2017-08-16",45.6333,45.7743,45.5716,45.6774,87118.0],["2017-08-17",45.5628,45.6333,44.9195,44.9723,70511.0],["2017-08-18",44.8578,44.8578,44.4612,44.5229,83512.0],["2017-08-21",44.6374,44.6815,44.4347,44.6022,110748.0],["2017-08-22",43.7562,44.5053,43.7562,44.4612,252529.0],["2017-08-23",43.6063,43.9677,43.6063,43.8707,128779.0],["2017-08-24",43.8443,43.95,43.6592,43.7121,83702.0],["2017-08-25",43.6328,43.9324,43.6152,43.765,150037.0],["2017-08-28",43.9412,44.0382,43.7385,43.765,59123.0],["2017-08-29",43.4741,43.7121,43.4301,43.5623,91484.0],["2017-08-30",43.6421,44.0502,43.6421,43.9704,121567.0],["2017-08-31",44.0414,44.5471,43.9526,44.5382,662687.0],["2017-09-01",44.6624,44.7689,44.5205,44.6624,117676.0],["2017-09-05",44.272,44.3253,43.7574,43.9526,126312.0],["2017-09-06",43.6599,43.8373,43.5002,43.5978,79147.0],["2017-09-07",43.8462,44.2011,43.8018,43.9349,83892.0],["2017-09-08",44.0414,44.3164,43.9172,44.1212,66525.0],["2017-09-11",44.3075,44.5293,44.2632,44.5116,308330.0],["2017-09-12",44.485,44.8221,44.4672,44.76,79147.0],["2017-09-13",44.5027,44.8487,44.4672,44.76,117202.0],["2017-09-14",44.5027,44.6802,44.4584,44.6092,108376.0],["2017-09-15",44.414,44.4672,44.2011,44.2277,149278.0],["2017-09-18",44.618,44.7777,44.4051,44.4229,97273.0],["2017-09-19",44.5826,44.6802,44.4584,44.6358,91673.0],["2017-09-20",44.9907,45.0705,44.5826,44.8665,102397.0],["2017-09-21",44.689,45.035,44.6802,44.9463,68613.0],["2017-09-22",45.6472,45.94,45.5496,45.7005,121282.0],["2017-09-25",45.6561,45.9755,45.3633,45.594,117012.0],["2017-09-26",45.7182,45.8956,45.6117,45.7714,64058.0],["2017-09-27",45.7803,45.9577,45.6738,45.798,73453.0],["2017-09-28",47.1732,47.5814,46.8893,46.978,187902.0],["2017-09-29",46.8272,47.0313,46.6853,46.9248,86264.0],["2017-10-02",47.0579,47.1998,46.8361,46.8804,63488.0],["2017-10-03",46.774,47.049,46.774,46.9958,92243.0],["2017-10-04",47.0579,47.2353,47.0579,47.1289,50297.0],["2017-10-05",46.9426,47.2531,46.9426,47.12,66715.0],["2017-10-06",47.537,47.7499,47.3862,47.5281,53998.0],["2017-10-09",48.0249,48.0871,47.9007,47.9717,78957.0],["2017-10-10",48.2024,48.3444,48.0338,48.1137,63014.0],["2017-10-11",48.025,48.158,47.9806,48.1314,55327.0],["2017-10-12",47.9274,48.371,47.9096,48.2734,54947.0],["2017-10-13",48.5307,48.6371,48.4242,48.4952,218080.0],["2017-10-16",48.2645,48.3177,48.1403,48.1935,46976.0],["2017-10-17",47.9629,48.1758,47.9185,48.1137,43749.0],["2017-10-18",48.0427,48.3,47.8919,48.1935,58079.0],["2017-10-19",47.9274,48.1226,47.8653,48.1137,86264.0],["2017-10-20",47.6346,47.6878,47.4838,47.608,75825.0],["2017-10-23",47.7144,47.8386,47.5991,47.6967,93856.0],["2017-10-24",47.8209,47.9362,47.6435,47.7233,59407.0],["2017-10-25",47.883,47.9451,47.5015,47.812,100974.0],["2017-10-26",48.1847,48.6904,48.1137,48.5928,235352.0],["2017-10-27",48.7613,48.8767,48.646,48.8234,128020.0],["2017-10-30",48.8589,49.2404,48.788,49.1429,94426.0],["2017-10-31",49.1606,49.4356,48.9654,49.3203,95185.0],["2017-11-01",50.101,50.1365,49.755,49.7994,141211.0],["2017-11-02",49.7018,49.9502,49.4889,49.9236,170725.0],["2017-11-03",50.385,50.7665,50.3051,50.7043,120523.0],["2017-11-06",50.5713,51.0592,50.5713,50.935,94141.0],["2017-11-07",50.4293,50.6511,50.1365,50.2075,98222.0],["2017-11-08",50.2341,50.6511,50.2164,50.5269,86644.0],["2017-11-09",49.8792,50.2075,49.8704,50.1188,114070.0],["2017-11-10",50.2696,50.4559,50.0301,50.3761,92243.0],["2017-11-13",49.3469,50.0744,49.3114,49.9946,114260.0],["2017-11-14",49.5953,49.9946,49.4356,49.9236,78198.0],["2017-11-15",49.6219,49.6219,49.1162,49.4445,95849.0],["2017-11-16",50.1454,50.1454,49.9236,50.0656,51910.0],["2017-11-17",50.1099,50.243,50.0478,50.172,46596.0],["2017-11-20",50.4559,50.8907,50.4559,50.66,77628.0],["2017-11-21",50.8019,51.0592,50.8019,50.935,66905.0],["2017-11-22",51.2455,51.2455,50.8463,51.0504,52859.0],["2017-11-24",51.6714,51.6714,51.3343,51.3786,51056.0],["2017-11-27",51.8932,51.9642,51.698,51.7246,80570.0],["2017-11-28",51.8577,51.9819,51.698,51.8932,83038.0],["2017-11-29",52.532,52.7272,51.8932,52.1328,138839.0],["2017-11-30",52.1239,52.3812,51.7158,52.044,1338090.0],["2017-12-01",52.5054,52.7716,52.1949,52.5409,477157.0],["2017-12-04",52.9046,53.1797,52.6207,52.6562,177463.0],["2017-12-05",52.7982,52.8691,52.5852,52.5941,112457.0],["2017-12-06",52.8425,53.0288,52.5231,52.5409,156300.0],["2017-12-07",52.3546,52.5498,52.2481,52.3368,274736.0],["2017-12-08",52.8159,53.1442,52.7272,53.0022,191793.0],["2017-12-11",53.1531,53.1886,52.7982,52.8692,225103.0],["2017-12-12",52.7006,52.7538,52.4877,52.5143,68708.0],["2017-12-13",53.1353,53.4991,53.1353,53.366,213240.0],["2017-12-14",53.6499,53.8628,53.4902,53.5257,271414.0],["2017-12-15",53.8628,54.2887,53.783,54.1822,508854.0],["2017-12-18",54.8122,55.1049,54.7323,54.9275,86359.0],["2017-12-19",54.9807,55.1316,54.617,54.7767,96798.0],["2017-12-20",55.3445,55.38,54.7767,54.8388,187617.0],["2017-12-21",55.7082,55.9922,55.6728,55.8058,619507.0],["2017-12-22",55.8325,55.9478,55.7171,55.9123,104865.0],["2017-12-26",55.8502,55.9212,55.3267,55.726,66240.0],["2017-12-27",56.489,56.4979,56.0276,56.214,277772.0],["2017-12-28",56.4535,56.4535,56.1518,56.3204,639246.0],["2017-12-29",56.6221,56.7374,56.3293,56.347,522994.0],["2018-01-02",56.5511,56.7285,56.4535,56.6043,2085143.0],["2018-01-03",56.3559,56.5245,56.2051,56.3825,1130544.0],["2018-01-04",56.4979,56.5422,56.2406,56.3559,765084.0],["2018-01-05",56.3825,56.4712,56.0897,56.1341,705961.0],["2018-01-08",56.4091,56.4712,56.1785,56.3559,499079.0],["2018-01-09",56.1962,56.56,56.0986,56.4979,192078.0],["2018-01-10",56.1962,56.6664,56.1607,56.4712,1114411.0],["2018-01-11",56.5688,57.4294,56.56,57.3762,161615.0],["2018-01-12",58.1037,58.2812,57.9174,58.2546,184391.0],["2018-01-16",59.0087,59.1772,58.6183,58.707,283846.0],["2018-01-17",58.9643,59.47,58.7957,59.2393,580029.0],["2018-01-18",59.3103,59.4257,59.1684,59.2926,210488.0],["2018-01-19",60.8275,60.8718,60.5169,60.8275,245601.0],["2018-01-22",60.5702,61.0404,60.4815,60.996,462353.0],["2018-01-23",61.209,61.3066,60.9339,61.1291,115588.0],["2018-01-24",61.2799,61.4219,60.6057,60.9339,265720.0],["2018-01-25",60.8186,60.863,60.0645,60.2064,267808.0],["2018-01-26",60.4016,60.4282,60.1,60.4282,353218.0],["2018-01-29",59.6297,59.9669,59.47,59.8427,225482.0],["2018-01-30",59.4966,59.6741,59.2393,59.5144,174901.0],["2018-01-31",59.5055,59.6918,59.3103,59.5055,186004.0],["2018-02-01",59.7007,59.9935,59.6031,59.7451,99835.0],["2018-02-02",59.3813,59.4168,57.8642,57.9085,100594.0],["2018-02-05",57.2697,57.4915,54.9896,55.2558,313360.0],["2018-02-06",55.8946,56.9503,55.655,56.7374,276634.0],["2018-02-07",56.4357,57.252,56.2849,56.4535,267808.0],["2018-02-08",57.2254,57.2254,55.1404,55.1582,229563.0],["2018-02-09",55.5663,55.9212,54.0225,55.5574,330916.0],["2018-02-12",55.9389,56.5422,55.8413,56.3293,177558.0],["2018-02-13",56.7729,57.11,56.5067,57.0745,161330.0],["2018-02-14",56.764,57.9706,56.7551,57.873,156870.0],["2018-02-15",59.0974,59.2305,58.6449,58.8579,202896.0],["2018-02-16",58.6006,58.9022,58.3699,58.4675,99076.0],["2018-02-20",55.7703,56.8971,55.7703,56.6753,300643.0],["2018-02-21",57.8021,58.3876,57.527,57.5714,160666.0],["2018-02-22",57.598,57.9263,57.3318,57.6867,200524.0],["2018-02-23",57.0213,57.873,57.0036,57.8109,204794.0],["2018-02-26",57.8198,57.9706,57.5004,57.7843,305198.0],["2018-02-27",58.0239,58.1925,57.6512,57.8198,274071.0],["2018-02-28",58.1658,58.2545,57.4649,57.4827,261829.0],["2018-03-01",56.2494,56.3115,54.8743,55.1848,382067.0],["2018-03-02",54.6702,55.1937,54.3774,55.1848,384250.0],["2018-03-05",54.9275,55.6195,54.7234,55.5042,151271.0],["2018-03-06",55.8147,56.1164,55.6018,56.0543,175470.0],["2018-03-07",55.5308,56.001,55.3711,55.9123,121567.0],["2018-03-08",56.2494,56.418,55.93,56.1873,129064.0],["2018-03-09",56.4003,57.0036,56.3382,57.0036,187333.0],["2018-03-12",56.7463,56.906,56.5777,56.7906,148424.0],["2018-03-13",56.906,57.0213,56.5511,56.6753,126692.0],["2018-03-14",56.8084,56.8173,56.143,56.3825,102682.0],["2018-03-15",56.2938,56.6398,56.1252,56.2938,102587.0],["2018-03-16",56.2317,56.3559,55.9034,56.0809,144343.0],["2018-03-19",56.3293,56.489,55.9655,56.4624,129444.0],["2018-03-20",56.2938,56.5245,56.1075,56.1962,81234.0],["2018-03-21",56.1607,56.2672,55.8768,56.0631,77533.0],["2018-03-22",55.726,55.726,54.9275,54.9275,144628.0],["2018-03-23",54.9009,54.9186,53.7386,53.8007,106573.0],["2018-03-26",54.5992,54.7855,53.8806,54.7855,102872.0],["2018-03-27",54.7146,54.9896,53.8451,54.0758,119574.0],["2018-03-28",54.3064,54.75,53.8894,54.2266,170156.0],["2018-03-29",54.1379,54.4573,53.9072,54.3064,166455.0],["2018-04-02",54.3154,54.3154,52.9151,53.3011,82373.0],["2018-04-03",53.4717,53.732,53.2383,53.6422,90345.0],["2018-04-04",52.951,54.3962,52.951,54.2975,91199.0],["2018-04-05",54.3693,54.7283,54.2526,54.5757,106952.0],["2018-04-06",54.486,54.7642,53.8935,54.0012,152884.0],["2018-04-09",54.8719,54.9438,54.2795,54.2885,112077.0],["2018-04-10",55.1233,55.2131,54.6834,54.6924,188851.0],["2018-04-11",53.7858,54.7193,53.7858,54.5578,196918.0],["2018-04-12",54.1897,54.6206,54.1897,54.477,141686.0],["2018-04-13",54.5039,54.7194,53.9115,54.1179,131626.0],["2018-04-16",54.468,54.6655,54.3603,54.4501,258603.0],["2018-04-17",54.9168,55.6529,54.7373,55.5631,962286.0],["2018-04-18",55.2041,55.7965,55.2041,55.6888,122706.0],["2018-04-19",55.9042,56.2184,55.7426,55.8683,167024.0],["2018-04-20",55.1412,55.4016,55.1143,55.3387,286978.0],["2018-04-23",54.9797,55.7516,54.9258,55.6349,217985.0],["2018-04-24",55.5093,55.8324,54.9617,55.7426,645700.0],["2018-04-25",55.3926,55.7606,55.1951,55.6529,962855.0],["2018-04-26",56.2902,57.0532,56.0658,56.7839,1782981.0],["2018-04-27",57.2866,57.3494,56.6941,56.8198,603754.0],["2018-04-30",57.0621,57.2507,56.9096,57.125,624822.0],["2018-05-01",56.9993,57.3404,56.6762,57.3135,433978.0],["2018-05-02",57.2327,57.3404,56.4877,56.4967,722758.0],["2018-05-03",56.9365,57.0352,56.4967,56.9544,426765.0],["2018-05-04",56.9275,57.6366,56.8467,57.5379,155256.0],["2018-05-07",57.7713,58.0585,57.7084,57.9149,81804.0],["2018-05-08",58.4535,58.8125,58.1573,58.7766,167973.0],["2018-05-09",58.9561,59.3691,58.8574,59.2434,107332.0],["2018-05-10",59.0818,59.2075,58.9202,59.2075,101353.0],["2018-05-11",58.3906,58.5881,58.3099,58.3368,150701.0],["2018-05-14",57.9059,58.4894,57.8072,58.0226,107142.0],["2018-05-15",57.7264,57.8072,57.5558,57.6277,95469.0],["2018-05-16",57.9508,58.4355,57.9508,58.265,80191.0],["2018-05-17",58.3996,58.5253,58.1393,58.247,110274.0],["2018-05-18",58.633,58.7138,58.247,58.5522,126881.0],["2018-05-21",58.9831,59.1536,58.9202,59.01,88732.0],["2018-05-22",59.0369,59.2524,58.8035,58.8484,65576.0],["2018-05-23",58.624,58.6779,58.247,58.4894,78008.0],["2018-05-24",58.9651,58.9741,58.4355,58.7587,81234.0],["2018-05-25",58.7766,58.9561,58.6869,58.7676,47070.0],["2018-05-29",57.5828,57.8521,57.1609,57.4122,93761.0],["2018-05-30",58.0316,58.2111,57.87,58.1932,88732.0],["2018-05-31",58.0944,58.2201,57.7354,57.9059,425627.0],["2018-06-01",58.7676,58.7676,58.3278,58.4804,147475.0],["2018-06-04",58.9113,59.1536,58.8664,59.1177,74497.0],["2018-06-05",59.3601,59.4947,59.019,59.1536,112077.0],["2018-06-06",59.7999,60.2667,59.6025,60.2398,123939.0],["2018-06-07",59.8269,59.9166,59.1716,59.3691,184960.0],["2018-06-08",59.8358,59.8628,59.4139,59.6653,126597.0],["2018-06-11",59.8448,60.141,59.7281,59.9884,61305.0],["2018-06-12",59.4319,59.6294,59.3332,59.4588,77059.0],["2018-06-13",59.5306,60.1949,59.4319,59.5935,90819.0],["2018-06-14",60.2308,60.2936,59.6294,59.7371,64532.0],["2018-06-15",59.6114,59.7191,59.2434,59.6653,72788.0],["2018-06-18",58.6779,59.0369,58.624,59.019,52195.0],["2018-06-19",58.1752,58.265,57.6097,58.0495,72409.0],["2018-06-20",58.4714,58.4714,58.0675,58.1842,52670.0],["2018-06-21",57.7713,57.8162,57.107,57.1699,54568.0],["2018-06-22",58.1034,58.1034,57.6097,57.6546,99550.0],["2018-06-25",57.5289,57.5469,56.6044,56.739,91484.0],["2018-06-26",56.2004,56.3351,55.985,56.2543,140927.0],["2018-06-27",56.9006,56.9365,56.2004,56.2633,621975.0],["2018-06-28",55.6439,55.9401,55.3836,55.5721,622070.0],["2018-06-29",56.0837,56.6762,56.0478,56.2543,128020.0],["2018-07-02",55.626,55.7337,55.2669,55.6798,130013.0],["2018-07-03",55.9401,56.0389,55.5272,55.8773,99360.0],["2018-07-05",55.7606,56.0389,55.5272,55.967,106288.0],["2018-07-06",55.7157,56.3979,55.6798,56.353,96893.0],["2018-07-09",57.4122,57.4122,56.9185,57.3404,92528.0],["2018-07-10",57.5469,57.6187,57.3225,57.5918,67189.0],["2018-07-11",56.9096,57.3853,56.9006,57.2776,62729.0],["2018-07-12",57.7713,58.0765,57.6187,58.0316,71555.0],["2018-07-13",58.3996,58.7407,58.2201,58.7048,73927.0],["2018-07-16",58.2291,58.7138,58.1573,58.633,71934.0],["2018-07-17",58.247,58.7587,58.2201,58.5163,129159.0],["2018-07-18",58.6599,58.9561,58.3817,58.8395,105624.0],["2018-07-19",57.9688,58.5163,57.9418,58.3099,111223.0],["2018-07-20",58.1932,58.8664,58.1483,58.6869,64247.0],["2018-07-23",58.6599,58.6689,58.274,58.3099,46976.0],["2018-07-24",59.0369,59.0369,58.3009,58.4625,82563.0],["2018-07-25",56.5236,56.5685,55.9042,56.0927,268093.0],["2018-07-26",55.6978,56.0299,55.599,55.626,191888.0],["2018-07-27",56.0748,56.2184,55.617,55.6349,226621.0],["2018-07-30",56.6313,56.6313,55.8863,55.9311,182777.0],["2018-07-31",56.1466,56.2992,55.8234,55.8324,192078.0],["2018-08-01",56.1556,56.1915,55.7426,55.7426,116822.0],["2018-08-02",54.9078,54.9348,54.5308,54.845,137605.0],["2018-08-03",55.5182,55.6708,55.24,55.2759,195304.0],["2018-08-06",55.7157,55.7875,55.4105,55.5093,105244.0],["2018-08-07",54.3244,54.6027,52.8882,53.2921,230512.0],["2018-08-08",54.5847,54.5847,53.9294,53.9474,259646.0],["2018-08-09",55.3836,55.6978,54.8809,54.9707,424772.0],["2018-08-10",54.459,54.836,54.459,54.5488,409114.0],["2018-08-13",54.6655,54.845,54.1808,54.4052,464441.0],["2018-08-14",55.1323,55.1682,54.6296,54.7642,684039.0],["2018-08-15",53.7948,54.0731,53.5794,53.9205,600812.0],["2018-08-16",54.3423,54.5578,54.2885,54.3962,591037.0],["2018-08-17",54.2526,55.1861,54.109,55.0066,109704.0],["2018-08-20",55.3028,55.5811,55.2759,55.5541,265246.0],["2018-08-21",55.1502,55.4285,55.0694,55.3746,110748.0],["2018-08-22",55.4105,55.608,55.231,55.5093,74781.0],["2018-08-23",54.6924,54.9707,54.5667,54.845,201947.0],["2018-08-24",54.9348,55.5093,54.9348,55.3387,197487.0],["2018-08-27",55.6259,56.1107,55.4734,55.9132,86169.0],["2018-08-28",56.2812,56.4428,56.0119,56.2902,327310.0],["2018-08-29",56.4428,56.8916,56.4338,56.748,250062.0],["2018-08-30",56.859,56.9854,56.5882,56.6153,174901.0],["2018-08-31",56.2903,56.4889,56.0104,56.0826,99455.0],["2018-09-04",55.3062,55.3604,54.8097,55.0715,603944.0],["2018-09-05",55.3423,55.4145,54.602,54.7645,175091.0],["2018-09-06",54.5478,54.7555,54.1145,54.1957,246455.0],["2018-09-07",54.1325,54.6201,54.0513,54.3131,158768.0],["2018-09-10",54.8548,54.9812,54.5478,54.8909,129539.0],["2018-09-11",54.3763,54.8909,54.1596,54.8548,78198.0],["2018-09-12",55.0173,55.3152,54.8999,55.243,99930.0],["2018-09-13",55.3152,55.7125,55.2611,55.4145,73168.0],["2018-09-14",55.55,55.9833,55.5138,55.9111,293336.0],["2018-09-17",55.4868,55.559,55.2881,55.3152,168542.0],["2018-09-18",55.6222,55.8569,55.55,55.7847,182872.0],["2018-09-19",55.2701,55.9111,55.2701,55.7666,198246.0],["2018-09-20",55.7757,56.3444,55.6402,56.209,104200.0],["2018-09-21",56.6514,56.7958,56.4889,56.4979,210014.0],["2018-09-24",56.2632,56.2903,56.0284,56.0646,50582.0],["2018-09-25",56.5069,56.7146,56.2271,56.2722,71839.0],["2018-09-26",56.6423,57.5722,56.5701,57.166,85979.0],["2018-09-27",56.9222,57.2472,56.8139,57.0035,102872.0],["2018-09-28",57.1208,57.2021,56.6424,56.6875,93856.0],["2018-10-01",56.85,57.0486,56.525,56.5701,140452.0],["2018-10-02",56.525,56.6063,56.2993,56.3174,193311.0],["2018-10-03",56.525,56.5882,55.9562,56.0284,238484.0],["2018-10-04",55.6222,55.6763,54.2228,54.4846,269801.0],["2018-10-05",54.1867,54.268,53.3742,53.7714,216087.0],["2018-10-08",53.1936,53.627,52.7422,53.5548,358058.0],["2018-10-09",52.9408,53.5547,52.9408,53.2388,501357.0],["2018-10-10",52.4804,52.4985,51.5686,51.5686,278911.0],["2018-10-11",51.1804,51.3429,50.3588,50.5845,119194.0],["2018-10-12",51.2797,51.2797,50.5123,51.1081,166739.0],["2018-10-15",50.2685,50.5303,50.097,50.106,234593.0],["2018-10-16",50.7741,51.054,50.6025,50.9727,130867.0],["2018-10-17",50.2775,50.6387,49.9977,50.4039,122801.0],["2018-10-18",50.9998,50.9998,49.8171,49.9886,178507.0],["2018-10-19",47.9934,48.7879,47.9934,48.2462,446315.0],["2018-10-22",47.84,47.9934,47.5781,47.7226,98127.0],["2018-10-23",47.0816,47.8129,46.7746,47.6955,175850.0],["2018-10-24",47.4969,47.5511,45.8989,45.8989,189610.0],["2018-10-25",47.0274,47.3705,46.6934,47.1358,134568.0],["2018-10-26",46.5309,47.4337,46.0795,47.0906,225482.0],["2018-10-29",47.9302,48.2191,46.3232,46.7385,209444.0],["2018-10-30",46.4045,46.8559,46.3503,46.6121,845274.0],["2018-10-31",47.3434,48.7157,47.3163,48.5351,914077.0],["2018-11-01",49.474,50.3498,49.1671,50.2414,537514.0],["2018-11-02",50.0248,50.3046,49.465,49.7629,168922.0],["2018-11-05",48.9865,49.3025,48.806,49.1039,141781.0],["2018-11-06",48.3997,48.6344,47.8038,48.0837,152504.0],["2018-11-07",48.4629,49.131,48.3004,49.0949,143679.0],["2018-11-08",48.6796,48.8421,48.4448,48.7247,166644.0],["2018-11-09",48.4177,48.5351,48.0837,48.1288,145766.0],["2018-11-12",47.9754,48.0566,47.5601,47.5691,131057.0],["2018-11-13",48.5893,49.3296,48.4087,48.7157,244842.0],["2018-11-14",49.7359,49.8171,48.8962,49.1039,181639.0],["2018-11-15",48.7969,49.3838,48.499,49.2664,106952.0],["2018-11-16",49.3025,49.772,49.1761,49.6095,115114.0],["2018-11-19",49.4108,49.5553,48.5351,48.6254,72029.0],["2018-11-20",47.849,48.6615,47.7677,48.2282,84746.0],["2018-11-21",48.7247,49.5011,48.6705,49.3747,90724.0],["2018-11-23",49.0226,49.456,49.0046,49.3657,97842.0],["2018-11-26",49.8442,50.3317,49.799,50.2505,153833.0],["2018-11-27",49.1219,49.4921,48.7247,49.474,215043.0],["2018-11-28",49.8352,50.747,49.4379,50.6928,99360.0],["2018-11-29",50.6477,50.9185,50.3317,50.7651,175850.0],["2018-11-30",49.6817,49.7088,49.14,49.5914,198246.0],["2018-12-03",50.097,50.3046,49.7358,50.2234,202706.0],["2018-12-04",49.6456,49.8352,48.6886,48.7789,285175.0],["2018-12-06",47.5511,48.8601,47.4247,48.7879,309089.0],["2018-12-07",49.2032,49.6817,48.3184,48.3816,251011.0],["2018-12-10",48.3365,48.5441,47.3524,47.7858,191034.0],["2018-12-11",48.9865,48.9865,47.8038,47.8851,225672.0],["2018-12-12",49.2122,49.3928,48.508,48.5712,205174.0],["2018-12-13",48.833,49.0046,48.2011,48.3184,139503.0],["2018-12-14",48.1559,48.6164,47.9663,48.0747,91294.0],["2018-12-17",48.3365,48.4448,47.6865,47.9573,140642.0],["2018-12-18",48.6886,48.7969,48.2191,48.3004,155826.0],["2018-12-19",48.2191,48.6435,47.3615,47.6052,142445.0],["2018-12-20",47.3073,47.4698,46.5399,46.901,134094.0],["2018-12-21",46.8107,47.0906,46.0163,46.1156,118720.0],["2018-12-24",46.8739,47.0455,46.3774,46.3774,112362.0],["2018-12-26",46.4496,47.9302,46.242,47.9212,104200.0],["2018-12-27",46.6482,47.4879,46.3232,47.4879,167119.0],["2018-12-28",48.3094,48.6254,48.0927,48.3816,110938.0],["2018-12-31",49.0317,49.5553,48.7969,49.2845,129539.0],["2019-01-02",48.6796,48.7518,47.7497,48.3546,179361.0],["2019-01-03",48.183,48.2462,47.2441,47.2441,114355.0],["2019-01-04",48.5261,49.5011,48.3907,49.3747,85125.0],["2019-01-07",48.3546,49.0497,48.183,48.9233,156965.0],["2019-01-08",49.8442,50.2866,49.6817,50.2053,173287.0],["2019-01-09",50.6387,50.6477,49.9074,50.3498,96893.0],["2019-01-10",49.3747,50.2324,49.2935,50.2324,118056.0],["2019-01-11",50.6748,50.8283,50.5213,50.6567,123465.0],["2019-01-14",49.7485,50.3657,49.7485,50.2136,76200.0],["2019-01-15",50.5446,51.0812,50.4372,50.9739,93600.0],["2019-01-16",50.9828,51.3138,50.6698,50.795,71700.0],["2019-01-17",50.8397,51.5463,50.8397,51.3227,92000.0],["2019-01-18",51.6984,51.6984,51.3674,51.6894,84400.0],["2019-01-22",52.235,52.235,51.0007,51.2064,185000.0],["2019-01-23",51.8236,51.8862,51.1259,51.4569,332800.0],["2019-01-24",51.8326,51.922,51.4122,51.6447,303700.0],["2019-01-25",50.956,51.0902,50.4909,50.7861,99100.0],["2019-01-28",51.3585,51.4032,51.1081,51.2959,140500.0],["2019-01-29",52.2261,52.2261,51.6894,51.8326,106100.0],["2019-01-30",52.6197,52.6197,52.0919,52.4765,100800.0],["2019-01-31",51.7073,51.8147,51.4301,51.6179,175100.0],["2019-02-01",51.8594,51.9399,51.6089,51.7878,62000.0],["2019-02-04",52.074,52.4587,52.0114,52.3603,77100.0],["2019-02-05",52.9595,53.0579,52.7628,52.9774,78900.0],["2019-02-06",53.0132,53.1563,52.8254,52.9238,52600.0],["2019-02-07",52.396,52.5123,52.0741,52.3334,44400.0],["2019-02-08",51.9488,52.0651,51.7878,52.0651,48500.0],["2019-02-11",52.2887,52.4587,52.074,52.1545,80800.0],["2019-02-12",51.9041,52.3156,51.9041,52.2261,64900.0],["2019-02-13",52.7717,53.3799,52.7628,53.2189,80700.0],["2019-02-14",53.7735,53.7914,53.523,53.5678,105200.0],["2019-02-15",53.8003,54.0955,53.6483,54.0865,74900.0],["2019-02-19",53.9166,54.6321,53.693,54.5248,74100.0],["2019-02-20",54.0507,54.167,53.7556,54.0686,113700.0],["2019-02-21",53.3799,54.4085,53.3799,54.1491,69600.0],["2019-02-22",54.3549,54.6858,54.2744,54.5159,44400.0],["2019-02-25",55.7144,55.7323,55.3745,55.455,202600.0],["2019-02-26",55.5713,56.0722,55.4997,55.777,337500.0],["2019-02-27",54.9899,55.1598,54.7126,54.8468,133800.0],["2019-02-28",54.2744,54.5427,54.0508,54.0865,71100.0],["2019-03-01",55.2314,55.3745,54.6947,54.8557,90300.0],["2019-03-04",54.8647,54.8915,54.1044,54.337,87900.0],["2019-03-05",54.4443,54.8915,54.4175,54.7216,122100.0],["2019-03-06",54.6232,54.659,54.328,54.328,59000.0],["2019-03-07",54.0239,54.0239,53.4068,53.4694,50600.0],["2019-03-08",53.362,53.4336,53.1384,53.2726,67700.0],["2019-03-11",53.4694,54.1491,53.4604,54.1044,83100.0],["2019-03-12",54.2386,54.3549,53.8898,53.9166,70800.0],["2019-03-13",54.6232,54.7037,54.1849,54.3101,90700.0],["2019-03-14",54.6858,54.7842,54.3727,54.4532,79200.0],["2019-03-15",54.498,54.9005,54.4711,54.6948,131200.0],["2019-03-18",54.5159,55.1867,54.5159,55.1241,59600.0],["2019-03-19",55.7233,55.7591,55.3656,55.5176,191000.0],["2019-03-20",55.4014,55.4014,54.5785,54.8826,229000.0],["2019-03-21",54.5874,55.1956,54.5874,55.1509,49900.0],["2019-03-22",54.5159,54.7037,54.2207,54.2565,50900.0],["2019-03-25",54.1849,54.4533,54.1044,54.2565,47400.0],["2019-03-26",54.9005,54.9005,54.3459,54.489,40700.0],["2019-03-27",54.7216,54.7842,53.8629,54.2744,48100.0],["2019-03-28",54.8189,55.0636,54.4927,54.8823,78100.0],["2019-03-29",55.2992,55.4079,55.0908,55.3535,79100.0],["2019-04-01",55.4985,55.8428,55.3898,55.8338,44300.0],["2019-04-02",56.1237,56.6311,56.015,56.6039,77800.0],["2019-04-03",57.1204,57.51,57.0842,57.3832,60200.0],["2019-04-04",57.202,57.2201,56.8758,57.0751,86800.0],["2019-04-05",57.1295,57.4194,56.8395,57.4194,53100.0],["2019-04-08",57.2291,57.4557,57.1295,57.4557,170900.0],["2019-04-09",57.4557,57.4738,56.9573,57.057,45300.0],["2019-04-10",57.3288,57.5644,57.2835,57.4828,31100.0],["2019-04-11",58.0084,58.0899,57.7366,57.945,46800.0],["2019-04-12",58.3165,58.3708,58.1081,58.2983,36300.0],["2019-04-15",58.6064,58.6245,58.1262,58.2983,44100.0],["2019-04-16",58.8692,58.9054,58.3527,58.5249,57500.0],["2019-04-17",58.9417,59.0142,58.7786,58.9598,37300.0],["2019-04-18",58.842,59.1682,58.6608,59.0232,30600.0],["2019-04-22",58.7242,59.1682,58.7242,58.9779,39900.0],["2019-04-23",58.7967,58.987,58.6336,58.7967,52200.0],["2019-04-24",58.7061,58.8148,58.5521,58.7242,126800.0],["2019-04-25",58.6698,58.9598,58.6245,58.8964,47800.0],["2019-04-26",58.8329,59.2588,58.7967,59.2135,29400.0],["2019-04-29",59.5397,59.7481,59.3585,59.6394,67500.0],["2019-04-30",59.8387,60.1558,59.286,59.9021,104700.0],["2019-05-01",60.3824,61.0438,60.3824,60.5998,155000.0],["2019-05-02",60.1287,60.1377,59.7753,60.0652,50800.0],["2019-05-03",59.3313,59.9565,59.286,59.9293,88300.0],["2019-05-06",58.5067,59.6575,58.5067,59.5035,48800.0],["2019-05-07",60.3733,60.3733,59.0957,59.4038,80300.0],["2019-05-08",59.3857,59.4038,58.9326,59.1591,89700.0],["2019-05-09",58.099,59.0232,58.0446,58.8148,89000.0],["2019-05-10",58.6245,58.697,57.9359,58.5611,121600.0],["2019-05-13",58.0537,58.1353,57.2382,57.3288,76500.0],["2019-05-14",57.8181,58.2802,57.809,57.954,98700.0],["2019-05-15",58.4071,59.0051,58.3165,58.9235,92000.0],["2019-05-16",58.5883,59.2679,58.5883,58.9507,88200.0],["2019-05-17",58.8783,59.1954,58.8783,58.9507,50000.0],["2019-05-20",58.0809,58.389,57.9268,58.1624,50800.0],["2019-05-21",58.9417,59.2497,58.5973,59.141,162400.0],["2019-05-22",59.6122,59.9837,59.4763,59.6394,176300.0],["2019-05-23",59.4853,59.8387,59.0413,59.1773,130300.0],["2019-05-24",59.6122,59.7753,59.3766,59.4672,77900.0],["2019-05-28",59.7481,60.0471,59.2588,59.2588,43700.0],["2019-05-29",58.8148,58.8964,58.3436,58.5702,64100.0],["2019-05-30",58.8782,59.3313,58.842,59.0595,54800.0],["2019-05-31",58.6245,59.1863,58.543,59.0413,117900.0],["2019-06-03",58.389,58.4343,57.9359,58.1081,91700.0],["2019-06-04",58.0537,58.5158,57.8272,58.4977,100900.0],["2019-06-05",58.6064,58.7423,58.3618,58.5792,37300.0],["2019-06-06",58.9145,59.1591,58.7423,58.9598,35100.0],["2019-06-07",60.2011,61.1888,60.0652,60.9894,66500.0],["2019-06-10",60.6814,60.9713,60.5545,60.7448,70000.0],["2019-06-11",60.9804,61.0438,60.6361,60.8445,63400.0],["2019-06-12",61.1072,61.1344,60.6814,60.8263,57200.0],["2019-06-13",60.7629,61.0529,60.6451,60.8898,38200.0],["2019-06-14",60.2736,60.8535,60.2736,60.8082,33800.0],["2019-06-17",60.8988,61.1525,60.8082,61.0166,54600.0],["2019-06-18",60.8717,61.0348,60.627,60.7901,83700.0],["2019-06-19",60.5817,61.1888,60.5455,61.1707,61500.0],["2019-06-20",60.6814,61.1163,60.5364,60.9985,91400.0],["2019-06-21",60.3824,60.5998,59.9474,60.0562,699700.0],["2019-06-24",60.5092,61.1978,60.4548,60.9351,127900.0],["2019-06-25",60.926,61.2069,60.2918,60.2918,101300.0],["2019-06-26",60.6633,60.772,60.4186,60.4458,86600.0],["2019-06-27",60.7811,61.0166,60.7629,60.9532,48200.0],["2019-06-28",59.9565,60.5998,59.9474,60.5998,199500.0],["2019-07-01",61.5512,61.959,61.5241,61.8593,122000.0],["2019-07-02",59.7481,61.071,59.739,61.0166,210500.0],["2019-07-03",61.5693,62.0315,61.2794,61.8412,70900.0],["2019-07-05",61.3338,61.9318,61.0348,61.7778,171200.0],["2019-07-08",61.6147,61.8684,61.5331,61.7687,84000.0],["2019-07-09",60.8445,61.4697,60.8445,61.3972,109400.0],["2019-07-10",61.8774,62.2761,61.8049,62.0858,98500.0],["2019-07-11",62.0224,62.1221,61.7415,62.0134,54400.0],["2019-07-12",62.4483,62.5479,62.2308,62.4573,58400.0],["2019-07-15",63.0916,63.2184,62.8198,63.1278,85400.0],["2019-07-16",63.445,63.7259,63.2456,63.3363,152500.0],["2019-07-17",63.744,63.744,63.1278,63.1641,166900.0],["2019-07-18",63.0554,63.3544,62.9194,63.2185,103400.0],["2019-07-19",63.5084,63.6081,63.0282,63.0282,67300.0],["2019-07-22",62.5389,63.2003,62.5389,62.7835,81700.0],["2019-07-23",62.7835,63.2094,62.6476,63.1822,61300.0],["2019-07-24",63.1913,63.7168,63.0554,63.6443,43100.0],["2019-07-25",62.9829,63.2003,62.5661,62.6839,62200.0],["2019-07-26",63.3725,63.6715,63.3091,63.5809,42700.0],["2019-07-29",64.2605,64.2967,63.6081,63.6443,92100.0],["2019-07-30",63.7984,64.1517,63.6443,63.744,68300.0],["2019-07-31",64.2242,64.3511,62.9919,63.5628,104200.0],["2019-08-01",62.1311,63.0191,61.9227,61.9227,270100.0],["2019-08-02",61.4516,61.4787,60.7811,60.8445,169800.0],["2019-08-05",58.8873,59.1682,58.3527,58.6245,171700.0],["2019-08-06",58.0809,58.5702,57.7456,58.389,158100.0],["2019-08-07",58.6245,59.0413,58.2802,58.842,125600.0],["2019-08-08",57.8272,59.4128,57.8,59.2135,237800.0],["2019-08-09",59.4763,59.73,59.1772,59.3947,144500.0],["2019-08-12",59.4128,59.9293,59.3041,59.3132,109500.0],["2019-08-13",58.3346,59.286,58.2621,59.0595,180000.0],["2019-08-14",57.7456,57.8725,57.3741,57.5191,135700.0],["2019-08-15",56.8214,57.1385,56.4861,56.912,97900.0],["2019-08-16",57.1204,57.5191,57.0117,57.501,84700.0],["2019-08-19",57.7819,58.0718,56.4861,57.7909,124700.0],["2019-08-20",57.8272,57.8453,57.4829,57.5825,60800.0],["2019-08-21",58.2349,58.244,57.8362,57.9631,87700.0],["2019-08-22",58.1262,58.1262,57.356,57.5282,37400.0],["2019-08-23",57.9631,58.1081,56.8214,56.8758,83800.0],["2019-08-26",57.2745,57.2745,56.8033,56.8758,55400.0],["2019-08-27",57.5644,57.5825,57.0389,57.1023,80400.0],["2019-08-28",56.9029,57.1567,56.6221,56.9301,71900.0],["2019-08-29",57.0387,57.1754,56.7377,56.8745,347300.0],["2019-08-30",57.3122,57.8138,57.139,57.1572,1118200.0],["2019-09-03",57.0842,57.1937,56.6192,56.7651,474400.0],["2019-09-04",57.1754,57.4672,57.0113,57.3578,733800.0],["2019-09-05",57.0387,57.376,56.9383,57.066,480400.0],["2019-09-06",57.0934,57.6679,57.0934,57.5402,728300.0],["2019-09-09",56.8563,57.139,56.7924,56.8836,232800.0],["2019-09-10",56.3,56.8927,56.2544,56.8107,374500.0],["2019-09-11",57.9414,58.0235,57.4125,57.8229,579100.0],["2019-09-12",56.8745,57.221,56.6283,56.6283,203700.0],["2019-09-13",56.7195,57.4581,56.6374,57.0934,77800.0],["2019-09-16",56.911,57.0113,56.1724,56.1724,257000.0],["2019-09-17",57.2849,57.4581,57.0478,57.3213,479200.0],["2019-09-18",57.2757,57.3396,56.6739,57.0386,373200.0],["2019-09-19",57.2028,57.294,56.911,56.911,253600.0],["2019-09-20",57.0295,57.1298,56.373,56.3912,147400.0],["2019-09-23",56.528,56.5645,56.1906,56.2271,181900.0],["2019-09-24",57.139,57.4946,56.6192,56.7195,346800.0],["2019-09-25",55.762,56.0447,55.6161,55.99,109200.0],["2019-09-26",57.139,57.1663,56.0903,56.2818,202400.0],["2019-09-27",57.1298,57.1298,56.0629,56.2179,178600.0],["2019-09-30",56.7833,57.0386,56.7104,56.8016,106400.0],["2019-10-01",56.4915,56.6465,55.8532,55.9626,88800.0],["2019-10-02",54.8136,54.8228,53.9929,54.303,118200.0],["2019-10-03",54.3486,54.458,53.8835,54.303,115000.0],["2019-10-04",54.1662,54.5857,54.0112,54.5857,139500.0],["2019-10-07",54.4306,54.6677,54.2574,54.4033,212500.0],["2019-10-08",53.9291,53.9473,53.382,53.5461,102000.0],["2019-10-09",53.7011,53.8562,53.6099,53.765,123400.0],["2019-10-10",53.692,54.303,53.6829,54.1388,117200.0],["2019-10-11",54.8957,55.2787,54.8775,54.9504,84200.0],["2019-10-14",54.4033,54.5857,53.9747,53.9747,94000.0],["2019-10-15",54.3759,54.9595,54.1571,54.7225,122700.0],["2019-10-16",55.6526,55.6799,54.9048,54.9778,124800.0],["2019-10-17",55.6343,55.7255,55.1328,55.1784,152900.0],["2019-10-18",53.8835,53.9018,53.0902,53.2999,228700.0],["2019-10-21",53.8197,54.1753,53.7558,53.9565,164800.0],["2019-10-22",53.4002,53.5552,52.9351,53.0263,179500.0],["2019-10-23",53.2087,53.5096,53.1175,53.2543,1087700.0],["2019-10-24",53.9929,54.1753,53.7832,54.148,1277900.0],["2019-10-25",53.9473,54.4033,53.9018,54.3486,133600.0],["2019-10-28",54.3121,54.768,54.2209,54.6221,136900.0],["2019-10-29",54.2118,54.5492,53.9929,54.3759,145400.0],["2019-10-30",54.9231,54.9322,54.3212,54.8592,94400.0],["2019-10-31",55.4611,55.4611,54.8045,55.2513,168500.0],["2019-11-01",56.0903,56.0903,55.1875,55.5796,234400.0],["2019-11-04",55.534,55.607,55.3243,55.607,106800.0],["2019-11-05",55.6617,56.2271,55.5431,56.1997,101700.0],["2019-11-06",56.3,56.4368,56.1268,56.2362,166300.0],["2019-11-07",56.3912,56.5371,56.2635,56.3547,66400.0],["2019-11-08",56.0812,56.1268,55.7985,56.0082,91200.0],["2019-11-11",55.6435,56.1268,55.607,56.1268,82000.0],["2019-11-12",56.3639,56.6101,56.1359,56.1815,93800.0],["2019-11-13",55.7073,55.9353,55.6343,55.917,163200.0],["2019-11-14",55.5249,55.9809,55.4884,55.9717,48100.0],["2019-11-15",55.835,56.0994,55.835,55.9991,64300.0],["2019-11-18",56.5462,56.5645,56.2088,56.3912,72200.0],["2019-11-19",57.3578,57.3852,56.4733,56.5553,94700.0],["2019-11-20",55.1784,55.1966,54.6039,54.7863,117000.0],["2019-11-21",54.5765,54.8592,54.3121,54.7042,97400.0],["2019-11-22",55.6161,55.7711,55.4246,55.7255,71000.0],["2019-11-25",57.2575,57.5949,57.1845,57.3669,143100.0],["2019-11-26",57.6952,58.37,57.677,58.3609,135000.0],["2019-11-27",59.3001,59.6922,59.1451,59.6011,101100.0],["2019-11-29",59.1907,59.291,58.8989,59.0266,61400.0],["2019-12-02",58.8077,58.908,58.3244,58.6892,144000.0],["2019-12-03",56.8654,57.1663,56.5006,56.6465,169200.0],["2019-12-04",56.6101,56.9657,56.6009,56.9657,94800.0],["2019-12-05",57.0934,57.2666,57.0386,57.1845,48200.0],["2019-12-06",57.7682,57.987,57.5402,57.8958,42400.0],["2019-12-09",57.4672,57.7773,57.4399,57.5858,38900.0],["2019-12-10",57.5767,57.6496,57.3669,57.5037,39100.0],["2019-12-11",57.6405,57.8867,57.6314,57.759,71100.0],["2019-12-12",58.4065,58.9901,58.2697,58.8351,115200.0],["2019-12-13",60.1573,60.1573,59.2454,59.7014,131000.0],["2019-12-16",60.7774,61.0236,60.6224,60.75,93800.0],["2019-12-17",60.367,61.1148,60.1664,60.8412,137500.0],["2019-12-18",60.6588,61.2333,60.6497,61.1604,119200.0],["2019-12-19",60.4856,61.0601,60.4673,60.9871,102200.0],["2019-12-20",61.0966,61.3154,60.9689,61.1422,102600.0],["2019-12-23",61.4157,61.8352,61.2881,61.7531,74500.0],["2019-12-24",61.899,61.899,61.671,61.7896,12500.0],["2019-12-26",62.0176,62.1726,61.8717,62.1179,29800.0],["2019-12-27",62.6194,62.6559,62.1179,62.2364,52300.0],["2019-12-30",63.0298,63.0298,62.1817,62.2455,64100.0],["2019-12-31",62.2455,62.6194,62.2455,62.6194,57000.0],["2020-01-02",62.8018,62.9568,62.4917,62.9295,65900.0],["2020-01-03",62.0723,62.3276,61.7166,61.7622,78100.0],["2020-01-06",60.978,61.3336,60.823,61.3063,68200.0],["2020-01-07",60.4491,60.8139,60.44,60.6406,124400.0],["2020-01-08",60.0296,60.9507,59.9749,60.7683,80700.0],["2020-01-09",60.3762,60.5129,60.0935,60.3032,400800.0],["2020-01-10",60.13,60.285,59.7652,59.8655,210600.0],["2020-01-13",59.7196,60.057,59.6102,60.057,190700.0],["2020-01-14",59.7196,60.0661,59.6284,60.0023,131300.0],["2020-01-15",59.8746,60.2029,59.7926,60.0205,359400.0],["2020-01-16",59.9293,60.7227,59.829,60.7136,94500.0],["2020-01-17",61.5251,61.5343,61.2333,61.2972,59600.0],["2020-01-21",59.6193,59.6922,58.7074,58.7986,269000.0],["2020-01-22",59.446,59.8837,59.3184,59.4096,161600.0],["2020-01-23",58.2697,58.2971,57.5128,58.1056,363900.0],["2020-01-24",57.8958,58.0691,56.5918,56.9201,325400.0],["2020-01-27",55.0963,55.0963,53.765,54.5401,214600.0],["2020-01-28",55.0781,56.0812,55.0325,55.9717,183400.0],["2020-01-29",56.1541,56.4733,55.9626,55.9809,136800.0],["2020-01-30",55.4337,56.1997,55.3061,56.1815,103000.0],["2020-01-31",56.528,56.528,55.7346,55.9809,288000.0],["2020-02-03",55.6252,56.072,55.5705,55.5796,128600.0],["2020-02-04",57.4034,57.7134,57.1754,57.2484,183100.0],["2020-02-05",58.2059,58.6527,58.0417,58.4794,819600.0],["2020-02-06",57.9505,58.1511,57.7499,57.7682,508300.0],["2020-02-07",56.6192,56.6648,55.99,56.0629,278100.0],["2020-02-10",55.8988,56.0994,55.6891,55.9717,230800.0],["2020-02-11",56.4915,58.0508,56.4003,57.4855,983300.0],["2020-02-12",57.3396,58.1511,57.2484,58.1511,843400.0],["2020-02-13",57.1572,57.5128,57.0569,57.2301,264400.0],["2020-02-14",57.449,57.449,56.8016,57.0569,253000.0],["2020-02-18",57.8594,58.5706,57.6131,58.2515,198100.0],["2020-02-19",59.0904,59.9293,58.8442,59.6831,267400.0],["2020-02-20",60.0388,60.4126,59.8655,60.1117,734700.0],["2020-02-21",59.6831,59.7287,59.0448,59.4004,626400.0],["2020-02-24",57.5767,57.5767,55.2696,55.5158,349100.0],["2020-02-25",55.6252,55.7346,52.8713,52.9078,316100.0],["2020-02-26",53.3364,54.0477,51.9503,51.9868,552500.0],["2020-02-27",51.6038,52.7892,50.7375,50.7375,607500.0],["2020-02-28",50.163,50.9655,49.3423,50.2724,394400.0],["2020-03-02",50.1812,50.6281,48.8864,50.6007,705200.0],["2020-03-03",50.5095,51.0658,48.7496,49.1326,339000.0],["2020-03-04",49.9442,50.5825,49.014,50.5642,305400.0],["2020-03-05",48.2663,48.7405,47.2085,47.5094,519200.0],["2020-03-06",44.9196,48.2389,44.7737,46.4972,838800.0],["2020-03-09",45.6765,47.0626,44.4637,44.7737,1137000.0],["2020-03-10",46.9623,47.2814,44.4819,46.6978,607900.0],["2020-03-11",45.7951,45.7951,42.4575,43.0503,502200.0],["2020-03-12",38.9741,39.959,36.4756,38.7462,1183300.0],["2020-03-13",40.2508,40.6885,37.4604,40.6885,447400.0],["2020-03-16",32.9465,33.7216,31.9252,32.4176,557100.0],["2020-03-17",31.3234,32.6,30.6486,32.5818,890500.0],["2020-03-18",30.2838,30.9313,26.0071,28.1135,667600.0],["2020-03-19",23.8641,27.2837,23.1529,25.9524,1202300.0],["2020-03-20",28.7519,30.3385,27.8947,28.0315,973000.0],["2020-03-23",27.3658,28.7701,27.0922,27.7123,752200.0],["2020-03-24",29.8917,33.0286,29.7732,32.6912,584600.0],["2020-03-25",35.0804,37.4057,34.515,36.2293,591000.0],["2020-03-26",38.2537,42.1475,37.9619,39.9134,1322200.0],["2020-03-27",39.7584,39.7675,37.4148,38.5091,786100.0],["2020-03-30",37.661,38.6276,36.8768,38.0805,431700.0],["2020-03-31",38.8829,40.1049,37.9619,38.4361,794400.0],["2020-04-01",36.3023,36.7218,34.5059,34.5332,525500.0],["2020-04-02",33.5849,34.6609,33.1654,33.8584,437800.0],["2020-04-03",32.8918,33.1928,30.6668,31.3143,482000.0],["2020-04-06",35.208,36.202,34.8889,36.0287,611600.0],["2020-04-07",41.5821,41.728,37.433,37.6337,737700.0],["2020-04-08",38.3814,40.114,38.0349,39.8222,490500.0],["2020-04-09",41.035,42.4302,40.6702,41.7463,479100.0],["2020-04-13",41.345,41.7736,38.3267,39.7675,372500.0],["2020-04-14",39.5577,40.8617,38.9559,39.8404,578400.0],["2020-04-15",37.2962,38.1625,36.8859,37.6792,587800.0],["2020-04-16",36.8585,37.0865,36.2202,37.0318,452000.0],["2020-04-17",40.0137,40.6064,39.6489,40.1961,657200.0],["2020-04-20",39.959,40.5517,39.348,39.3754,418900.0],["2020-04-21",39.0744,39.5942,38.0622,38.3723,438600.0],["2020-04-22",39.5486,39.5486,38.582,38.9741,221000.0],["2020-04-23",38.4726,39.7857,38.4726,38.8009,238000.0],["2020-04-24",38.0531,38.5547,37.6884,38.2173,310500.0],["2020-04-27",40.2964,41.1171,40.1322,40.7888,379900.0],["2020-04-28",41.3998,41.9013,40.7705,41.3906,344900.0],["2020-04-29",43.2326,45.9136,43.1323,45.1476,536600.0],["2020-04-30",41.5183,42.6308,40.9073,41.5457,558200.0],["2020-05-01",39.8678,40.6429,39.1474,40.114,326700.0],["2020-05-04",38.044,39.1474,37.6884,38.9377,354400.0],["2020-05-05",39.5486,40.3693,39.1109,39.7036,370100.0],["2020-05-06",39.4392,39.8039,38.2993,38.3723,241400.0],["2020-05-07",39.731,40.7614,39.576,40.424,383300.0],["2020-05-08",41.0441,41.6186,40.7979,41.3633,248300.0],["2020-05-11",39.2659,40.497,38.8373,39.8587,452400.0],["2020-05-12",39.2386,39.4666,37.7248,37.7248,563000.0],["2020-05-13",36.5941,36.7856,34.442,34.8889,495000.0],["2020-05-14",33.6305,35.9102,33.3295,35.8646,591800.0],["2020-05-15",35.6822,36.3114,35.2627,36.2567,411500.0],["2020-05-18",37.7522,39.9316,37.7248,39.731,468700.0],["2020-05-19",40.041,41.3542,39.2659,40.0866,500000.0],["2020-05-20",40.652,41.0076,39.9134,40.497,317200.0],["2020-05-21",39.7401,40.8344,39.5395,39.8313,198600.0],["2020-05-22",40.9712,41.1809,39.8587,41.1353,329200.0],["2020-05-26",45.02,45.2662,44.0625,44.0716,526800.0],["2020-05-27",47.5368,47.5641,44.874,46.324,438100.0],["2020-05-28",46.7343,46.7343,44.6096,44.7373,336000.0],["2020-05-29",43.8618,44.2357,42.9864,43.6339,552600.0],["2020-06-01",43.26,45.4121,43.26,45.2023,287200.0],["2020-06-02",47.2267,47.2906,45.868,46.2784,213100.0],["2020-06-03",47.5185,48.549,47.5094,48.1112,200900.0],["2020-06-04",46.4972,47.7465,45.7039,47.4182,377200.0],["2020-06-05",49.5247,50.2086,49.1052,49.4517,440000.0],["2020-06-08",50.6646,51.0475,49.6797,50.5551,485200.0],["2020-06-09",48.9411,49.2602,48.1021,48.7587,335800.0],["2020-06-10",47.4912,47.9654,46.3057,46.7343,506400.0],["2020-06-11",43.7524,44.637,42.3664,42.4575,276000.0],["2020-06-12",45.7312,46.1325,42.9317,44.1263,301600.0],["2020-06-15",42.5123,45.0929,42.3572,44.6278,262100.0],["2020-06-16",46.4151,46.5793,43.9622,44.6917,290600.0],["2020-06-17",45.2206,45.2479,43.9348,44.1993,178100.0],["2020-06-18",44.2996,45.4212,44.0534,45.0017,237300.0],["2020-06-19",45.5489,45.6036,43.5427,43.9257,202200.0],["2020-06-22",44.2813,44.4363,43.1415,44.0625,875300.0],["2020-06-23",44.7099,44.7099,43.3694,43.7707,666400.0],["2020-06-24",42.6946,42.7949,40.9529,41.2265,262700.0],["2020-06-25",40.5061,41.0624,40.0684,40.9985,313300.0],["2020-06-26",41.3177,41.4636,40.0593,40.1322,277600.0],["2020-06-29",40.4423,41.4727,39.9954,41.2356,277500.0],["2020-06-30",39.9043,40.6794,39.1291,40.4514,390000.0],["2020-07-01",40.7158,41.8922,40.6155,41.5639,347600.0],["2020-07-02",43.1779,43.4697,41.9286,41.9651,199500.0],["2020-07-06",43.4424,43.9713,43.1506,43.8619,262200.0],["2020-07-07",43.6704,44.0625,43.0867,43.1415,246700.0],["2020-07-08",44.5458,44.5458,43.4424,44.0442,263400.0],["2020-07-09",44.336,44.4181,42.6764,42.9682,315600.0],["2020-07-10",42.722,43.7342,42.5305,43.5792,381600.0],["2020-07-13",44.6643,45.102,43.2509,43.3056,350700.0],["2020-07-14",42.4758,43.3421,42.4575,43.2144,240100.0],["2020-07-15",45.7586,46.2419,45.175,46.2419,287500.0],["2020-07-16",45.6674,45.9501,45.0747,45.3118,202500.0],["2020-07-17",44.6826,44.7555,43.8892,44.409,148200.0],["2020-07-20",43.8436,44.3452,43.4424,43.9713,228100.0],["2020-07-21",44.564,45.4485,44.4363,45.0291,179400.0],["2020-07-22",44.7555,45.1203,44.5731,44.9196,198200.0],["2020-07-23",44.1901,44.3178,43.5336,43.8892,269900.0],["2020-07-24",43.7251,44.2449,43.5701,43.9713,181000.0],["2020-07-27",42.494,43.0047,42.3755,42.9317,270300.0],["2020-07-28",42.5852,43.4241,42.5852,43.0685,208300.0],["2020-07-29",43.5336,43.5974,42.8405,43.5336,687800.0],["2020-07-30",42.5578,43.5062,42.1019,43.4059,245700.0],["2020-07-31",43.0868,43.26,42.1566,42.5214,491900.0],["2020-08-03",42.3299,43.1962,42.0928,42.877,258700.0],["2020-08-04",42.6308,44.3087,42.5761,44.1719,315100.0],["2020-08-05",45.8589,46.1689,45.6127,46.0048,374100.0],["2020-08-06",45.6309,47.0261,45.5033,46.9532,241800.0],["2020-08-07",46.2692,47.0535,46.0322,47.0535,305900.0],["2020-08-10",47.3088,48.2389,47.2997,48.1477,390600.0],["2020-08-11",49.8165,50.8378,49.6341,49.8256,391500.0],["2020-08-12",50.5642,50.5642,49.3788,49.8621,409200.0],["2020-08-13",50.4548,51.0019,49.8621,49.9441,227200.0],["2020-08-14",49.4061,49.8894,48.932,49.014,277300.0],["2020-08-17",48.5763,48.6766,48.0657,48.248,223100.0],["2020-08-18",47.9106,48.1933,47.0079,47.3726,233600.0],["2020-08-19",47.6006,48.093,47.3544,47.3544,100500.0],["2020-08-20",47.6918,48.5125,47.6371,48.321,172900.0],["2020-08-21",49.2511,51.2755,49.087,50.6646,378000.0],["2020-08-24",50.5551,51.312,50.1721,51.1296,188000.0],["2020-08-25",53.4002,53.5552,52.6707,53.2178,289900.0],["2020-08-26",53.0993,53.0993,52.2512,52.4701,202900.0],["2020-08-27",53.1631,53.8106,53.0719,53.4002,202700.0],["2020-08-28",53.3364,54.3668,53.2452,54.3668,219000.0],["2020-08-31",53.9656,54.3759,52.8166,52.8531,165400.0],["2020-09-01",52.4245,53.5461,52.1783,53.3637,186500.0],["2020-09-02",54.3303,54.9139,53.8197,54.8775,237300.0],["2020-09-03",55.534,55.5979,53.2543,53.5917,285900.0],["2020-09-04",53.8197,54.3395,52.7254,54.0112,213900.0],["2020-09-08",51.9138,53.5096,51.85,52.4974,198200.0],["2020-09-09",52.0871,52.3242,51.6676,51.8044,223900.0],["2020-09-10",52.1692,53.0172,50.9564,50.9564,242200.0],["2020-09-11",51.1205,51.3576,50.3819,50.8834,156400.0],["2020-09-14",51.4396,52.1053,51.3029,52.078,155900.0],["2020-09-15",52.3424,52.4792,51.5856,51.6494,173900.0],["2020-09-16",51.7497,52.5157,51.5764,51.9868,133000.0],["2020-09-17",50.8104,51.312,50.6645,51.0567,149600.0],["2020-09-18",48.6675,49.3423,48.321,48.5034,296900.0],["2020-09-21",46.944,46.9988,45.6856,46.5884,197800.0],["2020-09-22",45.5397,46.1051,45.2297,46.0595,209500.0],["2020-09-23",46.707,47.172,45.9683,46.1142,207300.0],["2020-09-24",46.1598,46.8802,45.4668,46.2054,183600.0],["2020-09-25",44.8832,46.2692,44.8285,46.1963,191500.0],["2020-09-28",48.3848,48.7769,47.8559,48.5216,177100.0],["2020-09-29",48.3939,48.6493,47.6736,47.938,159500.0],["2020-09-30",47.8377,48.6037,47.6188,47.8559,114300.0],["2020-10-01",46.7161,46.9896,46.1872,46.9076,167400.0],["2020-10-02",46.178,47.7556,46.0321,47.5276,137500.0],["2020-10-05",48.4213,48.7861,48.166,48.6584,131400.0],["2020-10-06",49.8803,51.3941,49.8165,50.0536,199900.0],["2020-10-07",51.2482,51.5673,50.8196,51.1478,158900.0],["2020-10-08",50.9564,51.0111,50.1812,50.8105,122500.0],["2020-10-09",51.2846,51.7223,50.9837,51.3302,92500.0],["2020-10-12",50.701,51.3393,50.6554,51.2846,62100.0],["2020-10-13",49.5612,50.391,49.4426,49.9989,106300.0],["2020-10-14",50.3271,50.856,49.6615,49.6615,144500.0],["2020-10-15",48.3757,48.6857,47.9015,48.5034,144800.0],["2020-10-16",49.2055,49.552,49.0414,49.3423,73500.0],["2020-10-19",48.7587,49.6888,48.3939,48.5125,149400.0],["2020-10-20",50.2907,51.4761,50.1265,51.1843,218000.0],["2020-10-21",50.7466,51.3941,50.4092,50.7649,211100.0],["2020-10-22",49.9077,51.5491,49.9077,51.2573,227100.0],["2020-10-23",49.7162,50.2086,49.397,49.8347,506200.0],["2020-10-26",48.5763,48.7131,47.5824,47.9015,226000.0],["2020-10-27",47.172,47.4273,46.5154,46.6249,180300.0],["2020-10-28",45.941,46.2419,44.7555,45.0838,183100.0],["2020-10-29",45.8771,46.6613,45.6218,46.406,176200.0],["2020-10-30",46.3148,46.7617,45.5762,46.634,144900.0],["2020-11-02",46.406,46.634,45.9136,46.3513,176500.0],["2020-11-03",47.5276,48.5307,47.4365,48.3119,179500.0],["2020-11-04",47.4821,48.9958,47.2723,48.1386,204900.0],["2020-11-05",49.3423,50.7466,49.1417,50.4001,160300.0],["2020-11-06",50.3454,50.6919,50.008,50.318,102800.0],["2020-11-09",56.7377,57.1481,55.4428,55.7073,433200.0],["2020-11-10",55.3152,56.072,54.8866,54.9139,611100.0],["2020-11-11",54.1753,54.4945,53.4823,53.7559,370800.0],["2020-11-12",54.1388,54.6221,52.9716,53.3546,302100.0],["2020-11-13",53.2178,54.3303,52.9899,54.0477,290900.0],["2020-11-16",56.756,56.8927,56.1176,56.2818,410000.0],["2020-11-17",55.7073,56.5827,55.5614,56.1176,170400.0],["2020-11-18",55.4702,56.2909,55.0051,55.0051,134200.0],["2020-11-19",53.8562,54.5765,53.692,54.5492,158000.0],["2020-11-20",54.6495,54.8319,54.303,54.4124,100500.0],["2020-11-23",55.5523,56.072,55.2149,55.7346,108100.0],["2020-11-24",57.2666,57.604,56.7377,57.5767,142900.0],["2020-11-25",57.4125,57.8138,57.1572,57.6223,178600.0],["2020-11-27",58.0873,58.5797,57.7408,57.8593,101600.0],["2020-11-30",57.2849,57.2849,56.4186,56.455,181600.0],["2020-12-01",57.3578,58.3062,57.1481,58.1785,118600.0],["2020-12-02",57.2575,58.0144,57.0478,57.8958,112600.0],["2020-12-03",59.2272,60.2394,59.0722,59.6102,121200.0],["2020-12-04",61.2516,61.4978,60.4218,61.2333,125900.0],["2020-12-07",60.1208,60.4218,59.7834,60.0844,333200.0],["2020-12-08",57.8411,58.4247,57.6314,57.7134,258500.0],["2020-12-09",58.7348,58.8442,57.3122,57.8411,185100.0],["2020-12-10",57.2666,58.2697,57.2028,58.0873,81800.0],["2020-12-11",58.2332,58.5433,57.4034,57.5767,86500.0],["2020-12-14",57.4855,57.6314,56.5006,56.6283,114700.0],["2020-12-15",57.1937,58.2788,56.5189,58.1694,109300.0],["2020-12-16",57.7317,57.8229,57.1663,57.6861,82000.0],["2020-12-17",57.9779,58.1603,57.5037,57.6679,59300.0],["2020-12-18",58.0691,58.1147,56.7468,56.9657,118700.0],["2020-12-21",55.379,56.7104,55.0325,56.3639,140500.0],["2020-12-22",56.1906,56.2453,55.4976,55.9626,105100.0],["2020-12-23",57.6131,57.9505,57.1663,57.7773,112000.0],["2020-12-24",57.8046,57.8593,56.9839,57.3396,52300.0],["2020-12-28",57.8411,58.2879,57.3305,57.5311,60900.0],["2020-12-29",59.3822,59.4187,58.1603,58.3609,82300.0],["2020-12-30",59.1542,59.291,58.5889,58.6618,56000.0],["2020-12-31",58.4338,59.4187,57.8594,59.3822,118100.0],["2021-01-04",59.1816,59.3001,57.221,57.7043,89300.0],["2021-01-05",58.0964,59.4187,58.0691,58.9719,87900.0],["2021-01-06",60.0023,60.3488,59.0995,59.6558,168500.0],["2021-01-07",58.7439,59.3275,58.7256,59.1451,102200.0],["2021-01-08",59.5828,59.6649,58.7348,59.6011,79800.0],["2021-01-11",58.37,58.7348,58.2788,58.6618,58400.0],["2021-01-12",60.2667,61.0783,59.829,60.9415,137300.0],["2021-01-13",60.4582,60.6862,60.057,60.1573,60600.0],["2021-01-14",60.4126,61.0966,60.3762,60.5403,79700.0],["2021-01-15",60.4856,60.5403,59.6558,59.8564,87600.0],["2021-01-19",60.2758,60.8686,60.1482,60.6497,54900.0],["2021-01-20",60.2667,60.5677,59.9111,60.2029,45700.0],["2021-01-21",60.978,61.0054,60.2394,60.7774,62000.0],["2021-01-22",58.9536,59.3457,58.6345,59.0813,79400.0],["2021-01-25",56.7013,57.4034,56.4642,56.9019,120300.0],["2021-01-26",57.2484,57.5949,56.9748,57.1572,117400.0],["2021-01-27",56.911,57.3578,56.0812,56.2909,139600.0],["2021-01-28",57.8411,58.6162,57.5219,58.1056,93000.0],["2021-01-29",56.7195,56.8745,55.6435,56.145,76500.0],["2021-02-01",57.6679,57.6679,57.066,57.4308,81400.0],["2021-02-02",60.13,60.9962,59.8837,60.7956,120600.0],["2021-02-03",60.7136,60.9871,60.1938,60.3215,102200.0],["2021-02-04",61.6893,62.4005,61.4157,62.1087,79100.0],["2021-02-05",63.203,63.8687,63.1574,63.6225,101100.0],["2021-02-08",63.3671,63.5313,62.7653,62.9386,79900.0],["2021-02-09",63.2121,63.2121,62.4188,62.8474,83300.0],["2021-02-10",61.7349,62.1999,61.5069,61.5069,98700.0],["2021-02-11",61.6437,62.2182,61.5798,62.1087,50900.0],["2021-02-12",61.1057,62.0996,61.051,62.0814,64000.0],["2021-02-16",64.9356,65.273,64.6711,64.89,107000.0],["2021-02-17",63.1939,63.7502,62.6285,63.4766,79100.0],["2021-02-18",63.4766,63.7957,63.0571,63.6954,51700.0],["2021-02-19",64.5435,65.4645,64.5344,64.9356,194600.0],["2021-02-22",65.9569,68.574,65.7016,67.5892,209500.0],["2021-02-23",68.3825,68.3825,66.6044,67.5254,151200.0],["2021-02-24",66.0025,67.1424,65.6742,67.0785,198500.0],["2021-02-25",67.1515,67.4707,64.7076,64.9082,144200.0],["2021-02-26",64.2973,64.3885,63.1665,63.9143,173500.0],["2021-03-01",63.9052,64.8444,63.7046,64.4705,100600.0],["2021-03-02",64.4888,65.0177,64.1058,64.9174,74200.0],["2021-03-03",64.963,65.7107,64.7168,64.8535,142000.0],["2021-03-04",64.3702,64.7988,62.3003,63.276,123900.0],["2021-03-05",63.203,63.203,61.0145,62.8839,150600.0],["2021-03-08",63.7045,64.8809,63.1848,64.2152,98000.0],["2021-03-09",65.8566,66.2214,65.1545,65.8384,110000.0],["2021-03-10",66.1211,66.6317,65.1544,65.5101,103000.0],["2021-03-11",64.8809,65.9752,64.5253,65.8201,59200.0],["2021-03-12",64.4614,66.2305,64.4614,66.039,110100.0],["2021-03-15",66.0755,66.5132,65.0815,66.4858,140500.0],["2021-03-16",65.6833,66.267,65.3824,65.6742,93400.0],["2021-03-17",65.2001,66.2305,65.0086,66.2305,92100.0],["2021-03-18",64.6164,65.3551,64.0511,64.1331,132100.0],["2021-03-19",63.1301,63.7046,62.5738,63.5039,175100.0],["2021-03-22",62.5556,63.1665,62.2273,62.8291,80000.0],["2021-03-23",61.9902,62.1088,60.6862,60.8048,94900.0],["2021-03-24",61.4887,62.0084,60.7956,60.9142,125900.0],["2021-03-25",60.6953,62.6832,60.3397,62.5647,109000.0],["2021-03-26",62.82,63.1757,61.8899,62.8656,135300.0],["2021-03-29",62.3732,62.5373,61.8261,62.1452,60800.0],["2021-03-30",62.2638,63.0662,62.2638,62.9203,59900.0],["2021-03-31",63.1665,63.4127,62.6468,62.8291,74100.0],["2021-04-01",63.1483,63.8778,63.0845,63.8049,55300.0],["2021-04-05",64.4614,65.1271,64.2243,65.0633,110800.0],["2021-04-06",64.7259,65.3733,64.7259,65.0633,61600.0],["2021-04-07",65.2912,65.5922,64.7715,64.8809,50000.0],["2021-04-08",64.4614,65.0359,64.1879,64.6985,44200.0],["2021-04-09",64.4705,65.0541,64.4249,64.963,42900.0],["2021-04-12",64.3611,64.5891,64.2517,64.58,38600.0],["2021-04-13",63.2486,64.2608,62.8018,64.197,76100.0],["2021-04-14",65.7381,66.3308,65.6013,65.7198,68100.0],["2021-04-15",65.7016,65.7198,65.2183,65.428,47400.0],["2021-04-16",65.811,65.9387,65.3551,65.9113,157900.0],["2021-04-19",65.9113,66.0025,65.3551,65.4554,54500.0],["2021-04-20",64.6894,64.6894,62.8747,63.203,48900.0],["2021-04-21",62.8747,64.2426,62.7744,64.1879,53400.0],["2021-04-22",63.5313,64.6894,63.4857,64.1423,56900.0],["2021-04-23",64.8991,65.7016,64.6894,65.6286,60300.0],["2021-04-26",66.4676,66.8323,66.1028,66.2487,59100.0],["2021-04-27",66.3308,66.5952,66.0846,66.0846,102100.0],["2021-04-28",66.4585,66.7776,66.0116,66.267,45800.0],["2021-04-29",66.8232,66.887,65.5374,66.0299,64100.0],["2021-04-30",65.2183,65.7472,64.6347,64.8444,52400.0],["2021-05-03",65.3277,65.9569,65.2365,65.6742,45000.0],["2021-05-04",65.2365,65.501,63.5951,64.1514,76000.0],["2021-05-05",64.6803,64.808,64.1332,64.2973,76300.0],["2021-05-06",63.8322,63.9781,63.3398,63.9781,96100.0],["2021-05-07",64.5617,65.5192,64.4067,65.5101,145200.0],["2021-05-10",64.7532,64.8171,63.7046,63.7684,71400.0],["2021-05-11",61.8625,62.6832,61.516,62.5191,130800.0],["2021-05-12",62.1452,62.4644,61.1148,61.3519,67100.0],["2021-05-13",61.2789,62.1635,61.1148,62.0358,83500.0],["2021-05-14",62.6741,64.3976,62.665,64.3338,77200.0],["2021-05-17",63.8049,63.8049,62.7653,63.3216,64800.0],["2021-05-18",62.7471,63.5678,62.5191,62.7106,78300.0],["2021-05-19",61.434,62.4553,61.0783,62.1179,65400.0],["2021-05-20",62.054,62.6285,61.7987,62.6012,55900.0],["2021-05-21",62.7927,62.9659,62.2911,62.3459,46900.0],["2021-05-24",63.203,63.7046,62.975,63.4766,54200.0],["2021-05-25",64.0237,64.4797,63.6407,63.6681,46100.0],["2021-05-26",64.2061,64.662,64.1605,64.3976,31600.0],["2021-05-27",64.0602,64.2882,63.7046,64.2061,62900.0],["2021-05-28",63.8505,64.0055,63.5586,63.7046,49400.0],["2021-06-01",64.6894,65.3004,64.5708,65.0177,197900.0],["2021-06-02",64.6985,65.2639,64.5435,64.7441,60900.0],["2021-06-03",64.1878,64.279,63.0024,63.5495,68700.0],["2021-06-04",64.279,64.2882,63.7046,64.1605,50100.0],["2021-06-07",64.1423,64.4341,64.1423,64.352,38200.0],["2021-06-08",66.4858,67.2883,66.3673,67.0421,123100.0],["2021-06-09",67.1515,67.2153,66.6408,66.7411,82900.0],["2021-06-10",66.1302,66.1575,65.4827,65.9113,58400.0],["2021-06-11",65.8293,66.5223,65.7016,66.5223,51300.0],["2021-06-14",64.9629,65.3095,64.7532,65.2548,95200.0],["2021-06-15",64.4523,65.1362,64.4523,65.0724,85900.0],["2021-06-16",65.428,66.0299,64.9721,65.1089,66000.0],["2021-06-17",65.8019,66.1758,65.0359,65.6378,57100.0],["2021-06-18",63.7866,64.0693,63.1665,63.7593,153500.0],["2021-06-21",63.8231,64.7532,63.3307,64.7532,58400.0],["2021-06-22",64.3885,64.7441,64.2243,64.4888,48700.0],["2021-06-23",63.5404,64.1696,63.4766,63.814,55100.0],["2021-06-24",64.1149,64.4979,63.7957,63.9964,49600.0],["2021-06-25",62.665,63.1939,62.4644,63.1027,92900.0],["2021-06-28",62.0267,62.0358,61.0965,61.2242,91600.0],["2021-06-29",60.4947,60.7044,60.2485,60.4217,144300.0],["2021-06-30",60.3214,61.051,60.3214,60.8139,51400.0],["2021-07-01",61.1421,61.5707,60.9142,61.4248,52700.0],["2021-07-02",61.9081,62.2091,61.5069,62.1999,75300.0],["2021-07-06",62.3185,62.4188,61.2607,61.589,73400.0],["2021-07-07",61.671,61.9811,60.823,61.361,104500.0],["2021-07-08",59.1907,59.984,58.6527,59.6284,119900.0],["2021-07-09",60.6133,61.1422,60.3306,61.0966,46700.0],["2021-07-12",60.0114,60.1573,59.6011,59.9749,90200.0],["2021-07-13",59.3275,59.4004,58.8807,58.9171,68300.0],["2021-07-14",58.826,59.3366,58.6253,58.7439,133800.0],["2021-07-15",58.9263,59.1725,58.2606,58.5433,119200.0],["2021-07-16",60.4856,60.5585,58.4247,58.443,112800.0],["2021-07-19",57.4034,57.5311,56.0994,56.4459,226900.0],["2021-07-20",56.0356,57.8411,55.835,57.7408,218600.0],["2021-07-21",58.6709,59.7926,58.6527,59.6284,92500.0],["2021-07-22",60.3579,60.44,59.0539,59.2819,111800.0],["2021-07-23",60.1755,60.1755,59.3275,59.4278,85000.0],["2021-07-26",59.8199,60.44,59.5737,60.1847,84500.0],["2021-07-27",59.8564,60.367,59.291,60.3579,89600.0],["2021-07-28",60.4673,61.0145,60.13,60.7774,90400.0],["2021-07-29",60.7135,61.4522,60.4673,61.0783,115200.0],["2021-07-30",60.2211,60.7774,60.0205,60.2394,92500.0],["2021-08-02",60.9142,61.2607,60.0296,60.1208,91000.0],["2021-08-03",60.4947,60.5038,58.826,59.4552,133500.0],["2021-08-04",59.0357,59.3092,58.598,58.8989,257400.0],["2021-08-05",59.8473,61.051,59.829,60.978,108100.0],["2021-08-06",60.1755,60.4491,59.7652,60.4126,158800.0],["2021-08-09",60.0844,60.3032,59.5463,60.0296,198900.0],["2021-08-10",58.6345,60.0479,58.6345,59.9111,264900.0],["2021-08-11",59.829,60.4673,59.5099,60.4309,382500.0],["2021-08-12",59.364,59.364,58.4065,58.4703,325500.0],["2021-08-13",58.3062,58.4794,57.9688,58.3335,103700.0],["2021-08-16",57.8776,58.1603,57.3852,57.9323,119600.0],["2021-08-17",56.4459,56.6101,56.0447,56.3639,126400.0],["2021-08-18",56.3183,57.1116,56.0447,56.5006,85600.0],["2021-08-19",56.0082,56.2635,55.5614,56.1085,117800.0],["2021-08-20",55.1146,56.1906,55.0507,56.1541,116200.0],["2021-08-23",56.1997,56.683,56.1997,56.6283,114700.0],["2021-08-24",57.1116,58.0964,57.0842,57.8776,465700.0],["2021-08-25",58.0053,58.3518,57.7134,57.987,166600.0],["2021-08-26",57.4855,57.7499,56.6557,56.9566,115400.0],["2021-08-27",57.0478,58.1876,57.0478,58.1147,95000.0],["2021-08-30",58.1238,58.2697,57.6679,58.0782,98000.0],["2021-08-31",58.3882,58.6162,58.1694,58.2606,99000.0],["2021-09-01",59.0813,59.2454,58.5797,58.5889,66600.0],["2021-09-02",59.2545,59.2819,58.6618,58.6709,154000.0],["2021-09-03",58.0144,58.3518,57.7773,58.0508,98500.0],["2021-09-07",57.2301,57.7226,57.2028,57.3031,124600.0],["2021-09-08",58.1603,58.2332,57.0751,57.1937,80300.0],["2021-09-09",57.0478,58.1056,57.0478,57.522,84100.0],["2021-09-10",57.759,57.9049,57.2575,57.3304,83000.0],["2021-09-13",57.7043,58.4703,57.3578,58.3882,103100.0],["2021-09-14",58.9263,59.0174,58.0964,58.4886,99300.0],["2021-09-15",57.0751,57.7499,56.6283,57.7226,127200.0],["2021-09-16",57.3669,58.0873,57.2301,57.8229,117400.0],["2021-09-17",58.9719,59.1998,58.1238,58.6892,127700.0],["2021-09-20",57.9414,58.0873,56.8107,57.6587,165400.0],["2021-09-21",58.6527,59.0904,58.3244,58.4338,161200.0],["2021-09-22",58.9719,59.4643,58.8351,58.9992,120900.0],["2021-09-23",59.5463,59.984,59.3731,59.8017,103000.0],["2021-09-24",59.291,60.3306,59.1816,60.2394,102700.0],["2021-09-27",61.4887,61.6528,61.1513,61.1695,115300.0],["2021-09-28",59.7561,60.1026,59.291,59.4825,147900.0],["2021-09-29",60.0388,60.2576,59.5737,59.7196,95700.0],["2021-09-30",59.519,59.5646,58.37,58.6253,87200.0],["2021-10-01",59.6375,61.7166,59.6375,61.5251,136200.0],["2021-10-04",60.9142,61.3336,60.3214,60.6315,94700.0],["2021-10-05",60.2576,61.0783,60.212,60.9233,116600.0],["2021-10-06",59.2181,60.5403,59.063,60.4491,203800.0],["2021-10-07",60.9233,61.6802,60.7865,61.1695,193300.0],["2021-10-08",61.5981,62.0814,61.3884,61.6437,80000.0],["2021-10-11",61.2789,62.0084,61.2698,61.4248,71100.0],["2021-10-12",60.9506,61.361,60.7318,61.0783,141400.0],["2021-10-13",62.0723,62.1908,61.744,61.8261,102300.0],["2021-10-14",62.7288,62.8109,62.2455,62.3459,123800.0],["2021-10-15",63.4675,64.3429,63.4675,64.0511,118100.0],["2021-10-18",63.659,63.8505,63.4766,63.5769,106900.0],["2021-10-19",63.5222,64.5253,63.3854,64.2699,454000.0],["2021-10-20",63.4401,64.1787,63.276,63.9325,496500.0],["2021-10-21",63.3124,64.1058,63.1301,63.4036,243400.0],["2021-10-22",61.5799,61.972,61.3154,61.8261,151800.0],["2021-10-25",61.6984,61.8899,61.4613,61.8078,158600.0],["2021-10-26",63.4036,63.6043,62.8291,63.0845,105100.0],["2021-10-27",63.2486,64.197,63.0298,63.8504,99300.0],["2021-10-28",64.3064,64.9083,63.9781,64.735,74000.0],["2021-10-29",64.2517,64.7806,64.1787,64.6256,87000.0],["2021-11-01",64.9721,65.729,64.9721,65.4463,123100.0],["2021-11-02",64.9447,65.1453,64.5344,64.6256,88700.0],["2021-11-03",63.8049,65.2456,63.7137,65.2,100400.0],["2021-11-04",65.0177,65.5283,64.9083,65.2457,68100.0],["2021-11-05",66.4493,66.9326,65.9296,66.4858,211400.0],["2021-11-08",65.8657,65.8931,65.3095,65.4098,109500.0],["2021-11-09",66.2305,66.2305,65.1636,65.2274,94300.0],["2021-11-10",64.4979,64.9812,63.4036,63.586,92300.0],["2021-11-11",63.358,63.5495,62.7927,62.8109,60700.0],["2021-11-12",62.1817,62.8109,62.0723,62.3549,106500.0],["2021-11-15",62.5282,62.6012,61.972,62.0084,63200.0],["2021-11-16",62.6924,62.7744,62.127,62.2364,79800.0],["2021-11-17",61.7805,62.054,61.3701,61.9446,89800.0],["2021-11-18",62.1361,62.2273,61.4887,62.0449,99100.0],["2021-11-19",60.8686,61.1421,59.9567,60.8868,119900.0],["2021-11-22",60.6224,60.9233,60.1847,60.5677,90500.0],["2021-11-23",61.2425,61.4887,60.8321,61.1786,66600.0],["2021-11-24",60.1938,60.9324,60.0388,60.823,75100.0],["2021-11-26",57.8867,57.9141,56.4003,57.2301,209700.0],["2021-11-29",57.3304,57.759,56.6556,56.7833,234600.0],["2021-11-30",55.4064,56.4824,54.5583,55.2422,387400.0],["2021-12-01",56.6283,56.7377,54.2027,54.2209,300300.0],["2021-12-02",55.0325,56.8563,54.996,56.7104,269200.0],["2021-12-03",56.8927,56.8927,55.0598,55.5796,154700.0],["2021-12-06",56.4824,58.3518,56.145,57.6405,186400.0],["2021-12-07",57.6405,58.1329,57.2757,57.522,214000.0],["2021-12-08",57.7773,58.6709,57.6223,58.1785,161600.0],["2021-12-09",57.221,57.7408,57.1025,57.3304,149400.0],["2021-12-10",57.2849,57.4672,56.911,57.3122,99800.0],["2021-12-13",55.8988,56.0538,54.8866,55.1146,158800.0],["2021-12-14",54.6404,55.4337,54.531,54.7772,181500.0],["2021-12-15",54.5765,54.996,53.6099,54.7954,175700.0],["2021-12-16",54.9322,55.0507,54.1024,54.23,107300.0],["2021-12-17",54.7042,55.1784,54.303,54.5583,157200.0],["2021-12-20",54.0021,54.8592,53.5643,54.6495,154100.0],["2021-12-21",55.151,56.2453,55.151,56.1268,230800.0],["2021-12-22",56.9839,58.0508,56.6557,57.8229,136400.0],["2021-12-23",59.2819,59.3275,58.3244,58.5433,103100.0],["2021-12-27",59.2637,59.4643,58.3609,59.3184,74300.0],["2021-12-28",59.5463,59.8108,59.3092,59.7743,180400.0],["2021-12-29",59.7287,59.8108,59.3001,59.5099,58700.0],["2021-12-30",59.3822,59.7378,58.9992,59.1177,62100.0],["2021-12-31",59.3913,59.6831,59.2819,59.4643,53600.0],["2022-01-03",59.8746,60.1847,59.4643,60.0661,101800.0],["2022-01-04",62.5191,63.1209,62.2638,62.6012,201500.0],["2022-01-05",64.6803,64.7715,62.0631,62.0631,236700.0],["2022-01-06",62.9477,63.1483,62.1908,62.3094,145500.0],["2022-01-07",62.127,62.8018,62.1088,62.3367,134500.0],["2022-01-10",62.6468,62.7835,61.0601,61.4613,166600.0],["2022-01-11",61.6893,62.4644,61.5799,62.3641,167500.0],["2022-01-12",63.2395,63.2668,62.1452,62.2546,116700.0],["2022-01-13",62.7653,63.1118,61.9537,62.0814,164300.0],["2022-01-14",61.9264,62.0814,61.1604,61.8169,123900.0],["2022-01-18",61.2151,61.5981,60.8595,60.8777,212100.0],["2022-01-19",61.7896,61.7896,60.5585,60.5677,186500.0],["2022-01-20",61.5525,62.1726,60.6862,60.8868,136100.0],["2022-01-21",61.3063,61.4066,60.5038,60.9324,344400.0],["2022-01-24",58.7074,59.3913,57.3578,59.3457,230600.0],["2022-01-25",58.2423,60.0023,57.6405,59.6193,170200.0],["2022-01-26",60.5312,61.361,59.674,60.13,236500.0],["2022-01-27",59.0357,59.5737,57.8138,57.8593,189900.0],["2022-01-28",58.4794,59.1998,57.9323,59.1998,151600.0],["2022-01-31",59.8564,60.9142,59.6011,60.7683,283200.0],["2022-02-01",61.6072,62.1908,61.0874,62.1087,153200.0],["2022-02-02",62.4462,62.51,61.1148,61.3792,167800.0],["2022-02-03",60.4126,61.0965,60.2667,60.5129,136600.0],["2022-02-04",60.3853,61.3884,60.2029,60.9962,129100.0],["2022-02-07",60.1026,61.2789,60.0935,61.0145,186100.0],["2022-02-08",61.7531,63.0389,61.6528,62.975,91800.0],["2022-02-09",64.1331,64.4979,63.9872,64.197,105000.0],["2022-02-10",64.3611,65.3916,63.9964,64.2243,139100.0],["2022-02-11",64.7988,64.9174,62.9568,63.1574,144000.0],["2022-02-14",63.3672,63.969,62.282,62.738,104800.0],["2022-02-15",63.7319,64.2243,63.659,64.1879,183600.0],["2022-02-16",64.1605,64.5617,63.7684,64.352,118200.0],["2022-02-17",64.3794,64.4067,63.0298,63.0571,153400.0],["2022-02-18",63.586,63.7866,62.2911,62.4006,116900.0],["2022-02-22",63.2668,64.1787,62.9933,63.3672,211400.0],["2022-02-23",64.9083,65.0086,63.0389,63.0845,196500.0],["2022-02-24",60.13,62.355,60.0205,62.1908,284600.0],["2022-02-25",63.5222,65.045,63.0206,65.0359,198600.0],["2022-02-28",63.8231,65.0541,63.659,64.197,256200.0],["2022-03-01",60.9142,61.4704,59.1816,59.5828,208900.0],["2022-03-02",61.6984,63.0753,61.6619,62.7562,239500.0],["2022-03-03",61.3063,61.4978,59.0904,59.364,181800.0],["2022-03-04",56.2818,56.8563,55.5432,56.4824,463800.0],["2022-03-07",56.8472,56.8563,53.6008,53.7741,249600.0],["2022-03-08",55.2787,56.9292,54.4124,55.8349,289800.0],["2022-03-09",59.4278,59.9476,58.3518,58.8533,206000.0],["2022-03-10",57.9961,58.9718,57.7864,58.6071,157200.0],["2022-03-11",60.5494,60.6862,58.9536,58.9992,164900.0],["2022-03-14",60.2485,60.513,58.5068,58.8168,145200.0],["2022-03-15",59.747,60.5677,59.3093,60.1026,129800.0],["2022-03-16",62.3185,63.6863,61.7531,63.6498,176300.0],["2022-03-17",62.4462,63.5313,62.3276,63.3763,79600.0],["2022-03-18",62.5738,64.3064,62.5738,64.1696,99800.0],["2022-03-21",63.5404,63.586,62.7744,63.3125,122300.0],["2022-03-22",64.4067,65.0359,64.2973,64.8444,109200.0],["2022-03-23",64.0237,64.0693,62.6285,62.7562,116300.0],["2022-03-24",62.2911,63.3124,62.0084,63.3033,157400.0],["2022-03-25",63.2121,63.814,63.0115,63.6681,86300.0],["2022-03-28",63.7957,63.9781,63.0936,63.8869,87300.0],["2022-03-29",64.4614,65.3824,64.4614,65.3824,116300.0],["2022-03-30",63.9963,64.6711,63.8322,64.1514,112400.0],["2022-03-31",63.5135,64.4182,63.4304,63.5319,142500.0],["2022-04-01",63.7627,64.0212,63.1165,63.6243,115200.0],["2022-04-04",62.9965,63.6704,62.6549,63.6335,81400.0],["2022-04-05",63.8274,64.3166,63.4396,63.8643,96200.0],["2022-04-06",62.7934,62.858,61.741,61.8702,126100.0],["2022-04-07",61.5748,61.7041,60.4394,61.2887,96100.0],["2022-04-08",59.5162,60.4947,59.2854,59.9593,152900.0],["2022-04-11",59.387,60.2086,59.2669,59.5439,117600.0],["2022-04-12",59.7193,60.0608,58.8884,59.0915,190400.0],["2022-04-13",59.0177,61.6025,59.0177,61.5748,148900.0],["2022-04-14",63.3381,63.7535,62.9688,63.2365,103000.0],["2022-04-18",62.9873,63.9658,62.978,63.4396,48700.0],["2022-04-19",62.7934,63.6243,62.7842,63.615,158000.0],["2022-04-20",64.1228,64.769,63.7997,64.0951,193400.0],["2022-04-21",65.7383,65.9137,63.5227,63.6889,155900.0],["2022-04-22",62.7934,62.9227,61.0948,61.4271,177500.0],["2022-04-25",61.0209,61.4825,60.2824,61.3902,200200.0],["2022-04-26",61.4087,61.4641,59.3223,59.3408,103000.0],["2022-04-27",59.8485,60.3193,59.2208,59.8393,114100.0],["2022-04-28",60.984,61.8056,60.4117,61.5194,89200.0],["2022-04-29",61.141,61.6025,59.7562,59.8301,103400.0],["2022-05-02",60.1809,60.1809,58.3438,59.4793,100300.0],["2022-05-03",61.0302,61.104,59.6731,60.3655,252500.0],["2022-05-04",60.6886,61.4918,59.1838,61.381,159800.0],["2022-05-05",59.3316,59.7377,56.9775,57.476,195300.0],["2022-05-06",57.236,57.3283,55.7128,56.9406,186000.0],["2022-05-09",56.2851,56.3128,54.3465,54.5127,283100.0],["2022-05-10",55.4727,56.3313,54.8911,55.8051,220400.0],["2022-05-11",56.959,57.5222,55.3712,55.4543,168900.0],["2022-05-12",54.845,55.2512,53.5987,54.2449,283800.0],["2022-05-13",54.7619,56.0728,54.7619,55.9159,187900.0],["2022-05-16",55.5928,56.1097,54.9188,55.4543,172200.0],["2022-05-17",56.599,56.7744,55.9805,56.6359,104600.0],["2022-05-18",54.8358,55.362,53.728,53.8572,123700.0],["2022-05-19",53.9957,55.602,53.8572,54.7896,222600.0],["2022-05-20",56.0359,56.1836,54.3003,55.1219,151100.0],["2022-05-23",56.1466,56.2851,55.5835,56.2851,197000.0],["2022-05-24",55.7866,55.9251,54.4111,55.3804,248200.0],["2022-05-25",54.6788,56.0913,54.6142,55.9436,270600.0],["2022-05-26",56.0728,57.7345,56.0543,57.4021,446800.0],["2022-05-27",57.7622,58.5469,57.716,58.3253,97400.0],["2022-05-31",58.3253,58.6576,57.9653,58.2607,166600.0],["2022-06-01",58.0668,58.1776,56.3313,57.2452,116800.0],["2022-06-02",57.4575,58.5561,57.3929,58.353,87700.0],["2022-06-03",57.716,58.1591,57.1898,58.0945,172400.0],["2022-06-06",58.1776,58.75,57.7991,58.0945,264000.0],["2022-06-07",57.993,58.7592,57.8822,58.6576,144500.0],["2022-06-08",57.9007,58.2053,57.5499,57.9283,237100.0],["2022-06-09",57.9653,58.0207,57.1529,57.1621,472400.0],["2022-06-10",55.362,55.4174,53.4695,53.4787,234300.0],["2022-06-13",49.8507,50.3123,49.1122,49.9615,549700.0],["2022-06-14",48.9275,49.6845,48.706,49.2506,496100.0],["2022-06-15",50.2015,51.0877,49.8784,50.4969,274500.0],["2022-06-16",49.2599,49.3337,48.0136,48.3644,365900.0],["2022-06-17",48.9091,49.1029,48.1428,48.8168,215400.0],["2022-06-21",49.7584,49.9061,48.9368,48.946,243100.0],["2022-06-22",48.586,49.2691,48.2259,48.2259,271300.0],["2022-06-23",48.5398,48.6598,47.3397,48.0321,294100.0],["2022-06-24",49.1399,50.9585,49.0014,50.9585,223900.0],["2022-06-27",50.9769,51.6509,50.5892,51.1339,139600.0],["2022-06-28",51.9093,52.5186,50.5246,50.5246,224800.0],["2022-06-29",50.1184,50.1738,49.2137,49.6568,470700.0],["2022-06-30",48.9829,49.9799,48.5767,49.8968,172600.0],["2022-07-01",48.4659,49.9338,48.3644,49.9245,226200.0],["2022-07-05",47.6628,48.826,47.4412,48.8075,244400.0],["2022-07-06",48.8814,49.0752,48.3367,48.669,212500.0],["2022-07-07",49.463,50.2569,49.463,50.0261,149300.0],["2022-07-08",50.423,50.9123,49.8415,50.22,129600.0],["2022-07-11",50.063,50.6261,49.583,50.3584,132000.0],["2022-07-12",50.22,51.5124,50.22,50.7277,174600.0],["2022-07-13",50.1,51.3278,50.0169,51.1247,106100.0],["2022-07-14",50.1369,50.7554,49.8507,50.6169,205100.0],["2022-07-15",51.7339,52.1955,51.18,51.9093,121800.0],["2022-07-18",52.4448,53.3679,51.974,52.2232,151500.0],["2022-07-19",52.9802,53.9311,52.9248,53.7834,126900.0],["2022-07-20",53.3402,54.1618,53.1925,53.9218,153300.0],["2022-07-21",53.3956,53.6356,52.7033,53.5341,96200.0],["2022-07-22",53.728,54.0511,52.8417,53.0633,90900.0],["2022-07-25",53.7095,53.7372,53.1094,53.691,109100.0],["2022-07-26",53.5526,53.5895,53.0171,53.1002,109400.0],["2022-07-27",55.0481,56.0174,54.7896,55.8051,159000.0],["2022-07-28",55.3343,55.5466,54.6604,55.3989,94600.0],["2022-07-29",55.1866,55.6851,54.7988,55.6758,88700.0],["2022-08-01",55.6112,56.202,55.2696,55.8328,86200.0],["2022-08-02",54.7527,55.7682,54.568,54.9835,115200.0],["2022-08-03",55.1219,55.9989,55.085,55.6297,73300.0],["2022-08-04",56.0543,56.3128,55.8328,56.1928,86100.0],["2022-08-05",55.4266,55.9159,55.2327,55.2973,114900.0],["2022-08-08",56.719,57.0513,55.8789,55.9528,141800.0],["2022-08-09",56.0359,56.6728,55.8512,56.5251,174000.0],["2022-08-10",57.836,58.2238,57.5037,57.9007,121800.0],["2022-08-11",57.993,58.1776,56.8206,57.1252,116400.0],["2022-08-12",57.0329,57.8637,56.9406,57.8268,81400.0],["2022-08-15",57.3652,57.7806,57.2729,57.5406,75800.0],["2022-08-16",57.6052,58.3161,57.5499,58.2053,78800.0],["2022-08-17",57.4668,57.6699,56.8482,57.356,47300.0],["2022-08-18",56.719,57.0883,56.4882,57.079,84300.0],["2022-08-19",56.5067,56.5621,55.5928,55.6943,61300.0],["2022-08-22",54.9189,55.0573,54.5588,54.7065,84800.0],["2022-08-23",54.3649,55.1312,54.328,54.8635,79900.0],["2022-08-24",54.2542,55.0389,54.1619,54.8635,111900.0],["2022-08-25",54.8542,55.5189,54.7527,55.3527,83600.0],["2022-08-26",54.2265,54.365,51.5678,51.6139,155900.0],["2022-08-29",51.2354,51.5678,51.0139,51.3001,105400.0],["2022-08-30",51.8263,52.0386,50.7739,50.8569,165800.0],["2022-08-31",51.337,51.6786,50.7277,50.7646,177400.0],["2022-09-01",50.196,50.2984,49.3399,50.2612,138200.0],["2022-09-02",50.7358,51.3686,50.2798,50.4845,84500.0],["2022-09-06",51.1918,51.3034,49.2096,49.6191,353400.0],["2022-09-07",49.4143,50.894,49.3864,50.8102,100900.0],["2022-09-08",49.861,51.4151,49.7028,51.3686,115500.0],["2022-09-09",52.113,52.811,52.0944,52.7831,105600.0],["2022-09-12",53.602,53.9742,53.4066,53.4624,151500.0],["2022-09-13",52.5039,53.0715,51.657,51.7873,126700.0],["2022-09-14",52.1503,52.9227,51.8711,52.9134,120900.0],["2022-09-15",52.4946,53.5834,52.4946,52.8947,97300.0],["2022-09-16",50.6613,50.8661,50.0285,50.2798,182500.0],["2022-09-19",49.9727,51.108,49.9727,50.5683,120800.0],["2022-09-20",49.6842,50.0937,49.3492,49.5818,167000.0],["2022-09-21",49.1817,49.1817,47.0227,47.0413,133000.0],["2022-09-22",46.5574,46.6784,45.5431,45.7199,145300.0],["2022-09-23",44.7149,44.7521,43.9797,44.3892,178500.0],["2022-09-26",44.5101,45.2825,43.7936,43.9518,258400.0],["2022-09-27",45.1708,45.785,44.2589,44.5194,215500.0],["2022-09-28",44.78,46.9855,44.5008,46.7715,219500.0],["2022-09-29",45.3663,45.8223,44.7521,45.4221,164100.0],["2022-09-30",45.45,46.1666,45.1895,45.236,157400.0],["2022-10-03",45.7571,46.6598,45.1988,46.0921,200800.0],["2022-10-04",47.7393,48.8001,47.7393,48.5117,219700.0],["2022-10-05",47.3484,48.1115,47.0227,47.9254,121400.0],["2022-10-06",47.1251,47.6741,46.6877,46.7901,157700.0],["2022-10-07",46.2596,46.4085,45.813,46.027,141600.0],["2022-10-10",46.2876,46.3806,45.4779,45.8036,141300.0],["2022-10-11",45.8223,46.0363,44.9661,45.115,207500.0],["2022-10-12",44.78,45.7757,44.5846,45.6361,141700.0],["2022-10-13",45.813,47.3298,45.3942,47.0134,266000.0],["2022-10-14",47.7207,47.8789,46.6412,46.6691,118000.0],["2022-10-17",48.0743,48.6792,47.944,48.3162,148900.0],["2022-10-18",49.312,49.5539,48.6233,49.07,123400.0],["2022-10-19",48.0557,48.4837,47.9905,48.3162,111200.0],["2022-10-20",48.2976,49.2189,47.6183,47.8882,176900.0],["2022-10-21",46.2782,48.3162,46.2782,48.1022,118900.0],["2022-10-24",49.1258,49.2189,48.065,48.3535,134000.0],["2022-10-25",49.0235,49.6656,49.0235,49.4981,98100.0],["2022-10-26",50.196,50.8847,49.768,50.0564,138400.0],["2022-10-27",51.3872,51.5826,50.3542,50.6334,128000.0],["2022-10-28",50.4101,51.6664,50.3263,51.5826,130100.0],["2022-10-31",50.9498,51.564,50.6706,51.0336,209600.0],["2022-11-01",51.5082,51.7967,50.7079,50.9684,123300.0],["2022-11-02",50.7079,51.322,49.6005,49.6005,111100.0],["2022-11-03",48.8095,50.1495,48.7443,49.6842,190000.0],["2022-11-04",51.1825,51.8804,50.6613,51.7501,167400.0],["2022-11-07",51.9269,51.9828,50.7637,51.1173,121600.0],["2022-11-08",51.3127,51.9642,51.108,51.6757,95700.0],["2022-11-09",50.2612,50.9219,50.0657,50.3077,106100.0],["2022-11-10",51.7408,52.4481,51.4709,52.2433,169400.0],["2022-11-11",52.9506,53.5834,52.8296,53.5462,71700.0],["2022-11-14",52.9785,53.1553,52.2526,52.2526,105200.0],["2022-11-15",53.7416,53.8812,52.5411,52.8017,103100.0],["2022-11-16",52.4201,53.0064,52.2433,52.8947,116900.0],["2022-11-17",52.1596,53.1739,52.1037,53.025,152200.0],["2022-11-18",53.2018,53.5275,53.0157,53.4624,110200.0],["2022-11-21",53.1925,53.4624,52.9599,53.0995,71900.0],["2022-11-22",53.3786,53.7788,53.0343,53.7788,45700.0],["2022-11-23",54.058,54.4954,53.6951,53.9277,80100.0],["2022-11-25",54.058,54.5977,54.058,54.3092,58100.0],["2022-11-28",54.0487,54.3651,53.2484,53.4252,83300.0],["2022-11-29",53.388,53.9091,53.3693,53.6485,71700.0],["2022-11-30",54.728,54.942,53.6857,54.7373,98300.0],["2022-12-01",56.0308,56.2076,55.2771,55.5562,85900.0],["2022-12-02",55.4353,55.6679,55.1002,55.2864,66400.0],["2022-12-05",54.9513,55.3422,54.6163,54.6349,99700.0],["2022-12-06",54.7559,55.0258,54.4395,54.728,282400.0],["2022-12-07",55.3422,55.5283,54.7931,54.7931,278400.0],["2022-12-08",55.3143,55.7517,55.1375,55.7517,103100.0],["2022-12-09",57.6407,58.3108,57.4267,57.9013,153400.0],["2022-12-12",57.1941,58.0781,57.0545,58.0781,151700.0],["2022-12-13",58.9808,59.018,57.7245,57.9199,107200.0],["2022-12-14",57.771,58.013,57.0173,57.3709,90300.0],["2022-12-15",56.8963,56.98,55.975,56.0401,70300.0],["2022-12-16",55.2864,55.6307,54.9327,55.2212,73800.0],["2022-12-19",55.4166,55.4259,54.2162,54.5233,78900.0],["2022-12-20",54.5047,54.8118,54.4116,54.6163,122600.0],["2022-12-21",54.8118,54.9513,54.3558,54.3558,81800.0],["2022-12-22",54.4954,54.5047,53.5089,54.058,89600.0],["2022-12-23",53.602,54.4209,53.4996,54.4209,40000.0],["2022-12-27",54.3558,54.6349,54.151,54.2162,55500.0],["2022-12-28",54.6349,54.728,53.5741,53.6578,86100.0],["2022-12-29",53.937,54.4861,53.937,54.3372,50400.0],["2022-12-30",53.9835,54.3185,53.6578,54.2906,54800.0],["2023-01-03",55.2119,55.3422,54.3185,54.4767,83500.0],["2023-01-04",55.0258,56.3193,55.0258,56.1611,144600.0],["2023-01-05",56.1146,56.5333,55.7889,55.9657,72900.0],["2023-01-06",57.1475,59.3903,56.7939,59.3344,277400.0],["2023-01-09",59.2972,59.7997,59.0552,59.474,357500.0],["2023-01-10",59.7718,60.2371,59.3996,60.2185,107300.0],["2023-01-11",59.9672,60.9723,59.8183,60.9723,389700.0],["2023-01-12",61.5492,62.0611,60.8885,61.7912,124400.0],["2023-01-13",62.1355,62.9823,62.1355,62.8055,87500.0],["2023-01-17",63.3546,63.7454,62.8986,63.1685,70300.0],["2023-01-18",65.6066,65.8951,64.5551,64.5644,134600.0],["2023-01-19",64.6016,65.8206,64.6016,65.6717,99800.0],["2023-01-20",65.5787,66.6954,65.374,66.6954,76400.0],["2023-01-23",65.6904,66.2673,65.5322,65.8579,92500.0],["2023-01-24",66.3139,66.5,65.8579,65.8672,173300.0],["2023-01-25",65.9695,66.4348,65.6438,66.3976,98200.0],["2023-01-26",66.6582,66.7698,66.165,66.7512,68800.0],["2023-01-27",66.3511,66.9746,66.2487,66.7605,740700.0],["2023-01-30",65.6904,66.0998,65.6345,65.6811,83000.0],["2023-01-31",65.374,65.8393,64.9738,65.8393,613000.0],["2023-02-01",65.5787,66.5093,64.9831,66.1277,145400.0],["2023-02-02",66.6582,67.0955,66.0533,66.6209,95200.0],["2023-02-03",65.4019,66.2301,65.3181,66.1277,105000.0],["2023-02-06",65.1971,65.6624,64.8156,65.1506,94400.0],["2023-02-07",64.5178,65.5694,64.2945,65.4205,88000.0],["2023-02-08",65.6066,65.7555,65.1971,65.2064,74700.0],["2023-02-09",66.1556,66.3604,64.7691,64.8249,76800.0],["2023-02-10",62.973,63.0847,61.8842,62.089,151300.0],["2023-02-13",62.2844,63.7547,62.2844,63.5686,87800.0],["2023-02-14",62.8148,64.7319,62.7311,64.6016,98000.0],["2023-02-15",63.8943,64.676,63.8943,64.5736,98600.0],["2023-02-16",64.0897,64.7598,63.7361,63.7454,77300.0],["2023-02-17",63.7082,63.9874,63.215,63.5407,72400.0],["2023-02-21",62.9637,64.2479,62.9265,63.4942,130000.0],["2023-02-22",62.6287,63.094,62.0983,62.6566,154400.0],["2023-02-23",63.0289,63.4849,62.6287,63.3732,137700.0],["2023-02-24",62.3682,63.2057,62.2937,63.1405,112100.0],["2023-02-27",63.8106,64.0153,63.5407,63.8106,75100.0],["2023-02-28",63.8106,64.4527,63.7268,64.0804,109600.0],["2023-03-01",63.4476,63.9874,63.1871,63.7361,178400.0],["2023-03-02",63.1033,64.2293,63.0847,64.1921,134200.0],["2023-03-03",64.0897,64.5736,63.9222,64.5085,125600.0],["2023-03-06",63.8292,64.555,63.8106,64.4341,117200.0],["2023-03-07",64.3596,64.797,63.7082,63.8013,309400.0],["2023-03-08",63.5035,64.3038,63.4755,64.1828,279600.0],["2023-03-09",64.1549,64.2386,63.4569,63.5128,327200.0],["2023-03-10",62.1262,62.973,61.8656,62.4054,467700.0],["2023-03-13",61.1491,61.9122,61.0467,61.5492,589200.0],["2023-03-14",63.0568,63.2894,62.4147,62.8614,399500.0],["2023-03-15",59.5485,60.4698,59.2693,60.2464,453200.0],["2023-03-16",59.6229,62.2751,59.6229,62.2658,376500.0],["2023-03-17",60.4698,61.0002,59.9765,60.5349,208000.0],["2023-03-20",60.8327,61.9029,60.7675,61.5679,331700.0],["2023-03-21",62.1913,62.5915,61.9959,62.1913,161100.0],["2023-03-22",61.9401,62.517,61.4748,61.4934,109000.0],["2023-03-23",61.8005,62.0611,60.0975,60.5628,136800.0],["2023-03-24",59.7997,59.8276,58.7389,59.4926,242000.0],["2023-03-27",59.8556,60.172,59.4554,59.8742,143200.0],["2023-03-28",59.6415,60.1068,59.5671,59.7811,110900.0],["2023-03-29",60.2464,60.8606,60.144,60.6931,102600.0],["2023-03-30",61.8498,62.067,61.1888,61.5288,214900.0],["2023-03-31",62.1803,62.9924,62.1803,62.8885,89200.0],["2023-04-03",63.0963,63.4079,62.7469,63.1624,124800.0],["2023-04-04",63.795,63.8328,62.6997,63.0207,177800.0],["2023-04-05",62.6808,62.6902,61.8404,62.3503,88300.0],["2023-04-06",63.0868,63.9083,63.0302,63.6062,172200.0],["2023-04-10",63.2473,64.1161,63.2473,64.0217,61000.0],["2023-04-11",64.1822,64.3805,63.9933,64.0689,111900.0],["2023-04-12",64.9848,65.032,63.795,63.8611,154100.0],["2023-04-13",64.9565,65.3814,64.626,65.1926,96300.0],["2023-04-14",64.9943,65.4569,64.947,65.4192,102800.0],["2023-04-17",65.5136,66.099,65.4758,66.0141,80200.0],["2023-04-18",66.0613,67.1188,66.0329,67.0527,101800.0],["2023-04-19",67.0244,67.2605,66.7317,66.9206,88900.0],["2023-04-20",66.4295,66.6751,65.8724,66.3068,120900.0],["2023-04-21",65.948,66.5806,65.5703,66.524,65800.0],["2023-04-24",66.5901,66.6845,66.0141,66.5523,74700.0],["2023-04-25",66.2124,66.3634,65.3908,65.4003,82800.0],["2023-04-26",66.3446,66.4295,64.7204,64.7676,156900.0],["2023-04-27",64.6449,64.862,64.0216,64.6165,186000.0],["2023-04-28",64.5032,65.6364,64.3616,65.4192,92400.0],["2023-05-01",65.4664,66.2785,65.3908,65.5986,61400.0],["2023-05-02",65.863,66.2974,65.3248,66.1746,89000.0],["2023-05-03",66.3634,66.8734,66.0141,66.0141,63500.0],["2023-05-04",66.3729,66.4673,65.7025,65.7308,115200.0],["2023-05-05",64.9848,65.2397,64.6826,64.8998,125600.0],["2023-05-08",65.0131,65.5419,64.6826,65.4758,80400.0],["2023-05-09",65.1925,66.3634,65.1359,66.1557,197800.0],["2023-05-10",65.4853,65.4853,63.4645,64.2672,253600.0],["2023-05-11",63.5778,63.8045,63.2001,63.7478,73100.0],["2023-05-12",63.3418,63.3984,62.5391,62.7846,103600.0],["2023-05-15",63.0963,63.5495,62.9168,63.474,103600.0],["2023-05-16",63.3984,64.0405,63.3984,63.4551,85200.0],["2023-05-17",63.9083,64.5977,63.6628,64.2955,125100.0],["2023-05-18",63.9272,64.7959,63.88,64.6732,90800.0],["2023-05-19",64.3332,64.3427,63.8989,64.0594,85900.0],["2023-05-22",64.0972,64.4088,63.8706,64.3427,70900.0],["2023-05-23",63.8989,63.9461,62.7563,62.9074,89000.0],["2023-05-24",62.0103,62.6147,61.5854,62.4258,98600.0],["2023-05-25",62.3031,63.0302,62.1803,62.8319,148200.0],["2023-05-26",62.8035,63.5023,62.8035,63.0679,89500.0],["2023-05-30",63.5401,63.8989,62.4447,62.5391,112400.0],["2023-05-31",63.1435,63.2096,62.0009,62.6525,155300.0],["2023-06-01",63.0302,64.1444,63.0302,63.8233,92300.0],["2023-06-02",63.9367,64.9187,63.9367,64.8904,143100.0],["2023-06-05",64.0972,64.4088,63.7384,64.1161,195300.0],["2023-06-06",64.371,65.1737,64.3616,65.0887,121100.0],["2023-06-07",65.2775,65.523,64.4843,64.7582,132900.0],["2023-06-08",64.7771,65.4569,64.5127,65.2303,74000.0],["2023-06-09",65.3247,65.7025,65.2398,65.6269,288600.0],["2023-06-12",66.2879,66.6467,66.099,66.1179,665500.0],["2023-06-13",66.8261,67.1661,66.5429,67.1094,272100.0],["2023-06-14",67.336,67.676,66.9583,67.2322,365600.0],["2023-06-15",67.421,67.7043,67.015,67.5627,302100.0],["2023-06-16",67.4494,67.4588,67.0528,67.2605,90800.0],["2023-06-20",66.0613,66.1746,65.4853,65.5797,179400.0],["2023-06-21",65.0698,65.6647,65.0604,65.3908,79900.0],["2023-06-22",65.4664,65.5702,65.0131,65.1831,66700.0],["2023-06-23",64.1255,64.3238,63.8139,63.9744,103800.0],["2023-06-26",63.9367,64.3049,63.389,63.4362,158400.0],["2023-06-27",64.2766,64.9754,64.1444,64.9659,151900.0],["2023-06-28",64.7582,65.202,64.626,65.0887,315400.0],["2023-06-29",64.7676,65.5608,64.6921,65.5608,155800.0],["2023-06-30",66.1652,66.609,66.0613,66.524,147300.0],["2023-07-03",65.4664,66.1274,65.4286,65.9952,115800.0],["2023-07-05",65.1925,65.3908,64.9565,65.3625,172300.0],["2023-07-06",63.9367,64.1633,63.3512,64.0689,149100.0],["2023-07-07",64.135,65.0981,64.135,64.6826,104000.0],["2023-07-10",64.4371,65.7025,64.4371,65.7025,147800.0],["2023-07-11",65.3814,65.9668,65.3814,65.8819,162700.0],["2023-07-12",67.676,67.8648,66.8545,66.9489,515900.0],["2023-07-13",67.5816,67.9404,67.2794,67.4021,142500.0],["2023-07-14",67.9781,68.0537,66.7317,66.8545,240000.0],["2023-07-17",66.93,67.3927,66.8261,67.3549,168800.0],["2023-07-18",67.4777,69.4229,67.4494,69.2529,564300.0],["2023-07-19",69.1774,69.1868,67.846,68.3747,111700.0],["2023-07-20",67.9781,68.4597,67.9309,68.252,105100.0],["2023-07-21",68.9602,69.2057,68.8563,69.0357,64300.0],["2023-07-24",68.9885,69.0452,68.5164,68.9791,89200.0],["2023-07-25",68.3086,70.0933,68.2237,69.81,564200.0],["2023-07-26",69.4607,69.7345,68.8941,69.574,248700.0],["2023-07-27",69.895,70.7921,69.5173,69.6873,195600.0],["2023-07-28",70.5938,71.0281,70.4333,70.9243,144000.0],["2023-07-31",70.9054,71.2548,70.7165,71.1981,320500.0],["2023-08-01",70.6693,71.3209,70.3483,71.2642,349500.0],["2023-08-02",69.6401,69.9139,69.1396,69.2151,339900.0],["2023-08-03",68.6014,68.7524,68.0348,68.5636,256500.0],["2023-08-04",68.2709,69.0735,68.1292,68.1953,163900.0],["2023-08-07",69.1963,69.4795,69.1585,69.4418,100200.0],["2023-08-08",70.2822,72.0763,69.9706,71.9819,514400.0],["2023-08-09",72.4257,73.0206,72.1235,72.5012,158100.0],["2023-08-10",73.6532,74.0687,73.1339,73.2661,130100.0],["2023-08-11",72.539,72.9545,72.2274,72.2935,108400.0],["2023-08-14",72.1141,72.7278,71.9252,72.5579,59000.0],["2023-08-15",72.1707,72.3973,71.9724,72.048,98500.0],["2023-08-16",72.199,72.5767,72.0007,72.0857,80500.0],["2023-08-17",72.2935,72.2935,70.8298,70.8865,123400.0],["2023-08-18",70.5655,71.3586,70.4333,71.0659,134900.0],["2023-08-21",72.4729,72.6334,71.3586,71.7175,346300.0],["2023-08-22",71.7741,72.1518,71.3681,71.963,237500.0],["2023-08-23",72.0007,72.4634,71.8874,72.1329,68900.0],["2023-08-24",71.4814,71.623,70.4144,70.4616,231100.0],["2023-08-25",71.0187,71.2831,70.5938,70.9904,77200.0],["2023-08-28",71.2264,71.8591,71.2264,71.6514,64700.0],["2023-08-29",71.8213,73.0394,71.8024,72.8695,88700.0],["2023-08-30",73.1055,73.4455,72.6334,72.6901,129500.0],["2023-08-31",72.7784,72.921,72.1798,72.1893,82000.0],["2023-09-01",72.9875,73.016,72.1038,72.3603,58300.0],["2023-09-05",73.5196,73.6336,72.6549,72.7214,137200.0],["2023-09-06",73.073,73.2821,72.6074,73.054,80900.0],["2023-09-07",72.9685,73.1965,72.7024,72.8544,73900.0],["2023-09-08",72.8544,73.7382,72.8069,73.3866,139000.0],["2023-09-11",73.9187,74.1943,73.3201,73.4626,177900.0],["2023-09-12",73.7572,74.5839,73.7002,74.3273,251500.0],["2023-09-13",74.5934,74.8595,74.0232,74.0708,209600.0],["2023-09-14",73.4246,74.9735,73.0825,74.8499,134500.0],["2023-09-15",75.059,75.4581,74.0422,74.6219,111100.0],["2023-09-18",74.0898,74.3558,73.7192,73.7667,74600.0],["2023-09-19",74.7739,74.8975,73.8807,73.9472,124500.0],["2023-09-20",74.6789,75.4391,74.5364,74.5459,86600.0],["2023-09-21",73.6336,73.7097,71.9042,71.9327,424300.0],["2023-09-22",72.0943,72.2178,71.125,71.2105,370100.0],["2023-09-25",70.4884,70.9445,70.1083,70.5074,690500.0],["2023-09-26",71.0205,71.22,70.0418,70.0418,135600.0],["2023-09-27",70.2793,70.4029,69.2531,69.9753,155900.0],["2023-09-28",70.84,72.0848,70.84,71.7617,239400.0],["2023-09-29",71.8377,71.8377,70.3268,71.03,238600.0],["2023-10-02",71.5146,71.8187,71.1725,71.4956,190700.0],["2023-10-03",70.6594,70.7164,69.6522,69.9847,123300.0],["2023-10-04",70.2603,70.897,70.0703,70.6024,104700.0],["2023-10-05",71.1345,71.4291,70.6974,71.3531,151300.0],["2023-10-06",70.897,72.1133,70.2508,71.6857,98700.0],["2023-10-09",69.5096,70.0608,68.6449,69.9182,140100.0],["2023-10-10",70.6499,71.8567,70.6499,71.4291,189900.0],["2023-10-11",71.6667,72.0658,71.03,71.5336,163800.0],["2023-10-12",71.2581,71.2581,70.4124,70.6784,322400.0],["2023-10-13",69.8137,70.0132,69.1865,69.2816,117400.0],["2023-10-16",69.7092,70.4314,69.6997,69.9943,104600.0],["2023-10-17",70.954,71.6286,70.954,71.2296,131900.0],["2023-10-18",71.6381,71.7807,70.859,70.9445,126400.0],["2023-10-19",71.1535,71.9422,70.4884,70.6214,156500.0],["2023-10-20",68.6164,68.9015,68.1223,68.2078,150700.0],["2023-10-23",66.7064,67.8562,66.5734,67.4666,187500.0],["2023-10-24",67.5711,68.6164,67.5331,68.5119,835800.0],["2023-10-25",68.2363,69.4146,68.1698,69.0345,1044800.0],["2023-10-26",69.6522,69.9467,68.5309,68.5689,1836000.0],["2023-10-27",69.4526,69.6142,68.3979,68.797,104300.0],["2023-10-30",70.0133,70.6974,69.9182,70.2318,487800.0],["2023-10-31",68.6164,68.7019,67.7327,68.5404,255100.0],["2023-11-01",69.5096,69.8897,68.4834,69.3291,185200.0],["2023-11-02",69.6522,69.9562,68.6259,69.5857,180100.0],["2023-11-03",67.5046,69.1485,67.4761,68.949,332900.0],["2023-11-06",69.1105,69.4146,68.5404,69.101,227700.0],["2023-11-07",68.8825,69.7662,68.6924,69.7187,349000.0],["2023-11-08",69.4431,69.9467,69.1675,69.3956,230700.0],["2023-11-09",69.6997,69.9562,69.3006,69.5666,128700.0],["2023-11-10",68.968,70.0893,68.9015,70.0608,362400.0],["2023-11-13",69.9657,70.916,69.7472,70.3743,186300.0],["2023-11-14",71.4196,71.8377,71.2581,71.5811,219000.0],["2023-11-15",71.7902,72.2463,71.7427,71.9327,224000.0],["2023-11-16",71.0965,72.0087,71.0965,71.9517,150600.0],["2023-11-17",72.8544,73.4816,72.6644,73.3201,183800.0],["2023-11-20",73.7002,73.9187,73.4816,73.5956,93900.0],["2023-11-21",74.1183,74.6124,73.9187,74.5079,122200.0],["2023-11-22",74.7834,75.2585,74.7359,74.9735,96200.0],["2023-11-24",74.9355,75.154,74.5744,74.6124,54700.0],["2023-11-27",74.3938,74.8499,74.3938,74.6599,86900.0],["2023-11-28",74.9925,75.116,74.2798,74.2893,145300.0],["2023-11-29",74.8784,75.021,74.1943,74.2513,182500.0],["2023-11-30",74.6599,74.6694,73.9662,74.6409,157300.0],["2023-12-01",75.4771,77.3396,75.4771,77.2635,177400.0],["2023-12-04",76.8454,77.4536,76.8454,77.197,93200.0],["2023-12-05",76.988,77.292,76.5984,76.6459,95700.0],["2023-12-06",78.0902,78.3373,77.6151,77.6626,106000.0],["2023-12-07",78.6794,80.1047,78.5654,80.0762,163800.0],["2023-12-08",81.6251,83.0505,81.4826,82.9174,267200.0],["2023-12-11",83.212,83.8202,83.155,83.4496,156400.0],["2023-12-12",84.3618,84.7609,84.2003,84.3808,117800.0],["2023-12-13",84.0197,84.0197,82.7274,83.9247,113200.0],["2023-12-14",85.8442,86.7754,85.8442,86.3953,265300.0],["2023-12-15",85.9962,86.1672,85.236,85.8347,127800.0],["2023-12-18",85.7871,86.1577,85.388,86.1387,86700.0],["2023-12-19",86.9274,87.07,86.1197,86.3288,109900.0],["2023-12-20",86.6138,86.6328,85.2265,85.255,98200.0],["2023-12-21",86.2053,86.3098,85.6446,86.2338,126400.0],["2023-12-22",86.6994,86.6994,85.445,85.7966,66700.0],["2023-12-26",85.7681,86.0912,85.426,85.7206,86200.0],["2023-12-27",86.6519,86.8039,86.1767,86.4618,163700.0],["2023-12-28",86.2813,86.8324,86.2717,86.4998,116800.0],["2023-12-29",86.8229,87.0034,86.2813,86.6423,53600.0],["2024-01-02",85.9772,86.3003,85.4546,86.2528,130200.0],["2024-01-03",85.046,85.9392,84.5898,85.8917,234800.0],["2024-01-04",85.6731,86.9749,85.6731,86.8989,261200.0],["2024-01-05",86.0627,87.374,85.9582,85.9962,161600.0],["2024-01-08",86.3478,87.6211,86.2813,87.4691,81500.0],["2024-01-09",86.2813,86.6424,86.1102,86.3003,92300.0],["2024-01-10",87.0224,88.1057,87.0224,87.8016,85000.0],["2024-01-11",88.6378,88.8849,87.336,87.6971,98500.0],["2024-01-12",89.1985,89.227,87.8872,88.2863,215800.0],["2024-01-16",87.1175,87.4216,86.7279,87.1365,93700.0],["2024-01-17",86.9464,87.6211,86.3763,87.5166,76000.0],["2024-01-18",88.0867,89.9587,88.0867,89.9492,201000.0],["2024-01-19",90.1012,90.8994,89.322,90.7284,132100.0],["2024-01-22",91.6976,91.9827,90.7854,90.8044,122900.0],["2024-01-23",90.0157,90.3863,89.7971,90.1107,111600.0],["2024-01-24",91.498,91.5455,90.5478,90.8044,186000.0],["2024-01-25",91.1084,91.365,90.7854,91.2605,178800.0],["2024-01-26",91.156,91.346,90.8804,91.0419,162900.0],["2024-01-29",90.9374,91.3555,90.3008,91.213,130200.0],["2024-01-30",91.5456,92.0397,91.3555,91.8021,171300.0],["2024-01-31",91.4505,91.5931,90.3768,90.5193,190600.0],["2024-02-01",90.8804,91.6026,90.3388,91.6026,205800.0],["2024-02-02",90.8519,91.194,90.3768,90.8234,162700.0],["2024-02-05",90.5288,90.7474,89.6451,90.6618,128000.0],["2024-02-06",91.251,92.3343,90.6523,91.9637,334300.0],["2024-02-07",91.0609,92.2867,91.0419,91.5075,266700.0],["2024-02-08",92.9519,93.0754,91.9256,92.6953,144600.0],["2024-02-09",92.8949,93.1325,92.0492,93.1134,117600.0],["2024-02-12",93.0564,93.503,92.9614,93.1325,81000.0],["2024-02-13",90.1202,90.9659,89.7971,90.6333,216200.0],["2024-02-14",91.2035,91.8876,90.5763,91.8401,155700.0],["2024-02-15",92.1252,92.8189,91.7926,92.7143,83400.0],["2024-02-16",92.4388,93.313,91.9827,92.8949,145200.0],["2024-02-20",100.2592,101.5705,99.8126,100.8008,568900.0],["2024-02-21",100.8483,103.319,100.8483,103.2619,310100.0],["2024-02-22",103.8226,104.9534,103.471,104.6493,380700.0],["2024-02-23",105.419,106.5022,105.3525,106.1317,365500.0],["2024-02-26",105.4,105.419,104.4497,105.1244,144400.0],["2024-02-27",104.7728,105.2384,104.6303,105.2289,90000.0],["2024-02-28",104.0316,104.5068,103.319,104.0602,156200.0],["2024-02-29",100.7723,101.8651,100.6298,101.8271,193900.0],["2024-03-01",101.314,101.8841,100.6583,101.371,137400.0],["2024-03-04",101.0099,101.4755,100.7248,100.8959,126000.0],["2024-03-05",101.428,102.2927,101.1429,101.6561,84600.0],["2024-03-06",101.7606,102.3877,101.3425,101.561,145000.0],["2024-03-07",100.5538,100.8294,99.8886,100.6393,119300.0],["2024-03-08",100.2877,101.656,100.2877,100.6488,75900.0],["2024-03-11",101.0289,101.0289,100.0502,100.8579,76700.0],["2024-03-12",102.0266,103.4805,101.8081,103.0244,192000.0],["2024-03-13",101.4375,101.5515,100.7438,101.2664,163000.0],["2024-03-14",99.6225,100.5823,99.385,100.3447,185800.0],["2024-03-15",99.9836,100.1642,98.7673,99.442,298800.0],["2024-03-18",99.385,99.632,98.5678,99.0524,222000.0],["2024-03-19",99.0524,99.4895,98.8624,99.29,123000.0],["2024-03-20",98.9289,100.0502,98.8339,100.0502,146600.0],["2024-03-21",99.632,99.8601,98.4823,98.8624,166200.0],["2024-03-22",98.8719,99.5085,98.7673,99.404,116600.0],["2024-03-25",99.6891,100.2212,99.3185,99.518,121200.0],["2024-03-26",100.8769,101.8746,100.8103,101.352,140400.0],["2024-03-27",101.1239,101.314,100.3162,101.314,120300.0],["2024-03-28",101.3425,101.447,100.3067,100.4017,155900.0],["2024-04-01",100.5823,100.6108,99.556,99.7176,144600.0],["2024-04-02",98.1022,99.3185,97.9406,98.4443,364500.0],["2024-04-03",97.7601,98.9099,97.7601,98.4157,266700.0],["2024-04-04",98.147,98.4061,96.1217,96.1696,333300.0],["2024-04-05",95.8049,96.9088,95.6609,96.5536,218700.0],["2024-04-08",97.6095,98.2334,97.5423,98.1662,237300.0],["2024-04-09",97.811,97.9934,96.4096,97.1871,96300.0],["2024-04-10",96.1792,96.8992,95.9969,96.832,213100.0],["2024-04-11",95.5457,97.0815,95.2866,96.592,136900.0],["2024-04-12",95.6705,96.0545,94.1347,94.3075,133800.0],["2024-04-15",96.0737,96.352,93.9907,94.2307,153800.0],["2024-04-16",94.3939,94.3939,93.2132,93.9044,115500.0],["2024-04-17",95.6417,95.6417,93.5972,93.8468,379100.0],["2024-04-18",93.9331,94.8066,93.6548,94.0867,96900.0],["2024-04-19",94.1539,94.4899,93.1749,93.482,100700.0],["2024-04-22",94.3075,95.085,93.9427,94.3267,189400.0],["2024-04-23",96.1985,96.544,95.9777,96.1121,145000.0],["2024-04-24",97.6862,98.1278,97.1007,97.5423,189200.0],["2024-04-25",96.0641,97.1583,95.5457,96.6688,133100.0],["2024-04-26",97.0623,97.9358,96.8224,96.88,81900.0],["2024-04-29",96.6208,96.6784,95.7569,96.1313,79400.0],["2024-04-30",95.9393,96.0353,94.3747,94.4035,113600.0],["2024-05-01",95.3154,95.9681,94.4419,94.8834,179900.0],["2024-05-02",94.9218,95.3538,93.7028,95.3538,122000.0],["2024-05-03",93.5012,94.1059,92.8677,94.0771,177100.0],["2024-05-06",94.5379,95.5841,94.3459,95.5457,252200.0],["2024-05-07",96.1313,96.1313,95.4977,96.0929,435300.0],["2024-05-08",95.1714,95.9489,94.9986,95.9009,204600.0],["2024-05-09",94.4803,95.3826,93.9523,95.1426,263900.0],["2024-05-10",96.5536,96.8128,95.5457,95.9297,137900.0],["2024-05-13",96.4576,96.6304,95.9585,96.0257,170300.0],["2024-05-14",95.9681,96.1217,95.2962,95.4882,109000.0],["2024-05-15",95.4786,95.8529,95.2194,95.6321,87500.0],["2024-05-16",95.5457,95.9201,95.3058,95.6033,132900.0],["2024-05-17",95.7089,96.4288,95.5265,96.4192,136800.0],["2024-05-20",96.3904,97.8398,96.3904,96.8896,381300.0],["2024-05-21",96.832,96.8608,95.6609,96.2561,134500.0],["2024-05-22",96.1792,97.5039,96.0641,96.6016,228000.0],["2024-05-23",97.5807,97.763,95.1426,95.1426,225100.0],["2024-05-24",96.6688,98.195,96.3232,98.1182,202400.0],["2024-05-28",97.1199,97.1871,96.0257,96.448,150700.0],["2024-05-29",95.2386,95.3442,93.6356,94.0291,197100.0],["2024-05-30",95.5457,95.7761,95.037,95.2194,195800.0],["2024-05-31",96.2848,97.4751,95.8625,97.4751,167700.0],["2024-06-03",97.7342,98.9053,96.88,97.5231,201500.0],["2024-06-04",97.4943,98.3006,97.4463,97.7822,147900.0],["2024-06-05",98.8189,98.9533,98.0798,98.6653,123300.0],["2024-06-06",98.3486,98.6845,97.7055,98.1566,90500.0],["2024-06-07",96.9855,97.4559,96.8992,97.3311,135200.0],["2024-06-10",96.9951,98.0126,96.8992,97.6767,63300.0],["2024-06-11",97.6575,98.1086,97.1295,97.6959,102300.0],["2024-06-12",99.8364,101.257,98.8669,100.5179,161300.0],["2024-06-13",100.7866,101.353,100.1243,101.3338,166800.0],["2024-06-14",100.6523,101.0362,98.9725,100.0955,145700.0],["2024-06-17",98.9533,100.2299,98.7997,100.2011,113700.0],["2024-06-18",101.3146,101.4298,100.4123,100.9306,132200.0],["2024-06-20",100.8442,101.401,100.5563,101.3338,90900.0],["2024-06-21",99.9708,100.9786,99.7692,100.8634,116300.0],["2024-06-24",101.401,103.2343,101.0554,101.8425,564300.0],["2024-06-25",101.8425,102.7736,101.7369,102.1881,178700.0],["2024-06-26",101.8137,101.8137,100.6715,100.8442,165800.0],["2024-06-27",101.5449,101.6505,100.921,101.4297,113800.0],["2024-06-28",100.921,101.9097,100.921,101.6985,237600.0],["2024-07-01",102.2264,102.4376,98.1278,99.558,506900.0],["2024-07-02",99.798,100.1435,99.222,100.0571,146500.0],["2024-07-03",100.4891,101.2186,100.4891,101.0458,68200.0],["2024-07-05",100.969,100.969,99.1549,99.6732,129100.0],["2024-07-08",100.9498,101.1322,100.0571,100.2107,87600.0],["2024-07-09",100.2011,100.8154,99.99,100.0667,85800.0],["2024-07-10",101.6409,102.4472,101.305,102.4472,155700.0],["2024-07-11",102.9272,103.2151,102.6488,103.1383,188000.0],["2024-07-12",102.524,104.6069,102.4088,104.1558,140300.0],["2024-07-15",104.7125,104.9525,104.2134,104.7125,93200.0],["2024-07-16",104.9909,107.0354,104.9909,107.0162,81000.0],["2024-07-17",105.0773,105.8548,104.2038,104.2518,190800.0],["2024-07-18",103.6183,103.6183,102.2456,102.6584,187600.0],["2024-07-19",102.6488,102.9176,102.1689,102.2649,100800.0],["2024-07-22",101.6505,102.7832,101.0746,102.4952,185200.0],["2024-07-23",102.0729,103.0327,102.0249,102.9655,194300.0],["2024-07-24",102.5336,102.5336,100.0475,100.0475,105800.0],["2024-07-25",98.6557,99.7884,98.0222,98.6077,385700.0],["2024-07-26",98.3294,99.606,98.099,99.3852,245000.0],["2024-07-29",99.3372,99.7308,98.9341,99.2412,71900.0],["2024-07-30",100.4507,100.7386,99.5868,100.0091,98300.0],["2024-07-31",96.8416,98.1662,96.1409,97.2639,488600.0],["2024-08-01",96.736,96.736,92.9925,93.0117,494300.0],["2024-08-02",91.1591,92.0614,90.42,91.3895,497400.0],["2024-08-05",90.0361,91.2167,89.7865,91.0919,221200.0],["2024-08-06",90.7464,92.4262,90.7176,91.2167,509600.0],["2024-08-07",90.3912,90.516,88.2507,88.2507,214900.0],["2024-08-08",88.4811,89.5081,87.8955,89.0762,231400.0],["2024-08-09",89.5081,90.4296,89.3641,90.0169,321200.0],["2024-08-12",89.5465,89.6713,88.7882,89.0282,116100.0],["2024-08-13",89.3354,91.2263,89.0954,91.1303,215600.0],["2024-08-14",91.1495,91.2359,90.18,90.4296,176800.0],["2024-08-15",92.2822,93.0789,92.2438,92.6565,155100.0],["2024-08-16",92.7525,93.0597,92.359,92.407,106500.0],["2024-08-19",93.0213,93.8948,93.0021,93.7988,164300.0],["2024-08-20",94.0003,94.1731,93.0501,93.1077,107100.0],["2024-08-21",93.8372,94.6818,93.7124,94.4707,189200.0],["2024-08-22",94.3843,94.6435,93.8084,93.8756,101100.0],["2024-08-23",94.4995,95.8337,94.4995,95.5649,135100.0],["2024-08-26",95.7953,96.6112,94.6147,94.8354,135600.0],["2024-08-27",95.3634,96.208,95.0466,95.2098,297200.0],["2024-08-28",95.8625,96.1793,95.3538,95.9489,200200.0],["2024-08-29",96.8608,97.4079,96.4096,96.4192,219700.0],["2024-08-30",96.1124,96.9905,95.8518,96.9905,135000.0],["2024-09-03",96.9808,96.9808,95.3983,95.5913,135800.0],["2024-09-04",95.4079,95.8132,94.9544,95.2149,147900.0],["2024-09-05",95.6009,96.3439,95.2632,95.6202,104800.0],["2024-09-06",97.087,97.6081,95.1377,95.1667,146800.0],["2024-09-09",96.9808,97.9458,96.8264,97.7239,249400.0],["2024-09-10",97.0677,97.0966,95.736,97.0291,180100.0],["2024-09-11",97.3475,97.9651,96.1896,97.7721,364100.0],["2024-09-12",97.1835,98.9301,97.1449,98.7371,401300.0],["2024-09-13",99.3161,100.4934,99.2389,100.0881,430900.0],["2024-09-16",100.8408,101.275,100.5706,100.8215,332500.0],["2024-09-17",101.3522,101.5838,100.4065,100.6478,193700.0],["2024-09-18",102.5681,103.8708,101.7093,102.6742,282100.0],["2024-09-19",103.8805,104.9709,103.2243,104.8261,150000.0],["2024-09-20",103.4366,104.5367,103.4366,104.4209,198300.0],["2024-09-23",104.7586,104.8841,104.3244,104.5753,144300.0],["2024-09-24",106.1771,107.5088,105.9648,107.4027,98100.0],["2024-09-25",107.7983,107.9238,106.6114,106.9009,306000.0],["2024-09-26",108.0589,109.0721,107.3448,108.7922,217700.0],["2024-09-27",109.2651,110.2011,108.937,109.2072,163700.0],["2024-09-30",108.3966,108.4062,106.2254,106.621,148000.0],["2024-10-01",106.7851,106.7851,104.3726,105.3183,216700.0],["2024-10-02",103.9094,105.5209,103.9094,105.4823,94600.0],["2024-10-03",105.3762,105.5595,104.6525,105.3472,68500.0],["2024-10-04",106.8333,107.1035,106.4087,106.9877,65300.0],["2024-10-07",107.5185,107.5185,106.3315,106.7272,91000.0],["2024-10-08",106.9105,107.229,106.4763,106.8333,67800.0],["2024-10-09",107.2483,108.4738,107.1807,108.1071,92100.0],["2024-10-10",107.5378,107.8948,107.1518,107.5185,100200.0],["2024-10-11",107.1421,108.5606,107.1325,108.329,76500.0],["2024-10-14",108.358,108.6475,108.0492,108.5896,87100.0],["2024-10-15",108.5027,108.9659,107.2483,107.3158,126500.0],["2024-10-16",109.0335,109.2747,108.5992,108.8405,81300.0],["2024-10-17",109.2072,109.6704,109.1396,109.4581,89900.0],["2024-10-18",109.8055,110.1239,109.3037,109.7669,66000.0],["2024-10-21",110.1915,110.3748,108.744,109.0721,167700.0],["2024-10-22",109.6897,111.2143,109.3423,110.8573,233500.0],["2024-10-23",108.551,109.1879,107.5378,108.1264,107900.0],["2024-10-24",107.1421,107.8273,106.7754,107.6632,163600.0],["2024-10-25",108.194,108.5124,107.8852,107.9045,79600.0],["2024-10-28",109.4774,109.68,108.8212,109.1203,84800.0],["2024-10-29",108.7247,109.7476,108.7247,109.323,142500.0],["2024-10-30",108.3773,109.4195,108.2422,108.8501,75000.0],["2024-10-31",108.7536,108.8694,106.5245,107.5474,103400.0],["2024-11-01",109.1589,109.5449,108.3966,108.4255,143000.0],["2024-11-04",108.194,108.715,107.3834,107.7983,121700.0],["2024-11-05",108.6957,109.6125,108.5703,108.937,116900.0],["2024-11-06",112.9127,114.254,112.6715,114.1961,107100.0],["2024-11-07",115.2673,115.3927,113.9742,114.7172,120500.0],["2024-11-08",116.4639,117.2841,116.3384,116.8595,128500.0],["2024-11-11",117.8631,118.0561,117.3034,118.0561,63500.0],["2024-11-12",117.3034,117.4867,116.3191,117.1972,94800.0],["2024-11-13",116.5507,118.4807,116.0972,117.9885,263900.0],["2024-11-14",117.9789,118.4614,116.7244,116.8113,127400.0],["2024-11-15",118.0368,118.0368,116.377,116.956,140300.0],["2024-11-18",117.0621,117.892,116.8788,117.4964,81500.0],["2024-11-19",117.0429,117.9403,116.599,117.8148,105800.0],["2024-11-20",117.1393,118.4324,117.0428,118.4324,70200.0],["2024-11-21",118.4131,119.7448,117.9789,119.6193,127500.0],["2024-11-22",118.4324,119.5421,118.114,119.0886,179500.0],["2024-11-25",119.7641,121.2984,119.7544,120.8738,105500.0],["2024-11-26",120.951,121.723,120.8256,121.2984,130500.0],["2024-11-27",122.3503,122.495,121.2695,121.5976,136000.0],["2024-11-29",121.4528,121.9353,121.4335,121.8292,82700.0],["2024-12-02",121.6265,122.302,120.9414,122.0704,64400.0],["2024-12-03",122.6494,123.9328,122.6494,123.4986,123800.0],["2024-12-04",123.5082,124.7724,123.5082,124.1934,85300.0],["2024-12-05",125.8628,127.069,125.8628,126.3453,58200.0],["2024-12-06",126.133,126.683,125.5926,125.6601,151000.0],["2024-12-09",125.8049,126.3067,122.881,122.881,128700.0],["2024-12-10",122.3695,122.5336,121.5879,121.8678,148600.0],["2024-12-11",124.3478,124.4057,123.7881,124.039,129300.0],["2024-12-12",124.0969,124.7724,123.3538,123.3538,206500.0],["2024-12-13",123.9039,123.9039,122.1669,122.6591,93800.0],["2024-12-16",122.8038,123.6819,122.7363,123.0643,116300.0],["2024-12-17",123.9521,124.01,122.524,122.9485,164400.0],["2024-12-18",124.2223,124.4925,120.1887,120.2755,193000.0],["2024-12-19",120.7966,121.2116,119.6966,120.6519,171300.0],["2024-12-20",120.2369,122.3117,120.1694,121.4625,131700.0],["2024-12-23",121.6265,122.331,120.3624,122.2634,144800.0],["2024-12-24",122.5432,123.1029,121.752,122.2152,65300.0],["2024-12-26",121.7037,122.6012,121.6458,122.3406,36800.0],["2024-12-27",122.0029,122.302,121.0282,121.9257,121300.0],["2024-12-30",121.6265,121.916,120.8159,121.5879,60100.0],["2024-12-31",121.2116,121.945,120.2562,120.5457,50000.0],["2025-01-02",120.7291,120.951,119.2334,119.5132,95700.0],["2025-01-03",119.0597,119.1176,117.7859,118.4421,105000.0],["2025-01-06",118.5772,119.3492,117.7762,118.2877,94800.0],["2025-01-07",119.9571,120.1211,117.9113,118.4228,69300.0],["2025-01-08",116.7244,117.7666,116.4542,117.5639,70200.0],["2025-01-10",119.5711,119.7448,118.1622,118.2298,179400.0],["2025-01-13",117.0332,119.1369,116.7823,118.8763,92700.0],["2025-01-14",119.9764,120.1404,118.6351,119.1755,86000.0],["2025-01-15",120.2659,120.4203,118.7316,119.1948,63200.0],["2025-01-16",120.1211,121.8292,120.0246,121.5783,148100.0],["2025-01-17",122.302,123.3828,122.138,122.3792,159500.0],["2025-01-21",124.3188,125.361,123.6626,125.2934,233700.0],["2025-01-22",125.9882,127.1076,125.6119,125.911,107300.0],["2025-01-23",126.5576,128.2367,126.2584,128.0437,121300.0],["2025-01-24",126.6251,127.484,126.2198,126.49,108200.0],["2025-01-27",125.3514,127.1269,125.3514,126.5576,144400.0],["2025-01-28",127.1173,129.1534,127.0015,128.8929,171400.0],["2025-01-29",129.192,129.9543,128.8349,129.4429,115600.0],["2025-01-30",131.0062,131.7975,130.1956,130.6491,124600.0],["2025-01-31",131.3729,131.8843,129.7613,130.0026,137100.0],["2025-02-03",129.3078,130.0991,128.2173,129.5297,164300.0],["2025-02-04",129.6069,129.7131,128.777,129.2209,206800.0],["2025-02-05",129.935,130.0798,128.9411,129.1823,162600.0],["2025-02-06",128.5261,131.6623,128.5261,131.6623,257200.0],["2025-02-07",131.2377,132.4054,130.9579,131.7781,186900.0],["2025-02-10",132.444,132.444,131.2474,131.2474,144400.0],["2025-02-11",128.9797,130.2824,128.1112,129.7227,162600.0],["2025-02-12",129.4912,131.5176,129.4429,131.5176,254400.0],["2025-02-13",131.1798,132.0001,129.7613,130.1859,156100.0],["2025-02-14",129.742,130.1859,128.6709,128.9025,184200.0],["2025-02-18",125.5636,126.297,123.9907,125.7952,243300.0],["2025-02-19",124.6662,125.3803,123.3731,125.004,212800.0],["2025-02-20",123.653,124.2609,122.0608,124.1162,520700.0],["2025-02-21",123.5275,123.7398,119.6097,119.8992,297700.0],["2025-02-24",119.5808,120.401,118.7991,119.5711,190800.0],["2025-02-25",120.5457,120.6905,118.4324,120.0246,190300.0],["2025-02-26",120.8835,122.1862,119.8124,120.9221,902200.0],["2025-02-27",121.5493,123.8942,120.565,122.2731,759000.0],["2025-02-28",122.5046,123.2187,121.2791,122.3985,283000.0],["2025-03-03",122.7266,124.039,121.559,122.4468,279600.0],["2025-03-04",121.0379,122.7652,119.7062,121.3756,162300.0],["2025-03-05",121.2598,122.2345,120.0922,121.7713,268500.0],["2025-03-06",117.4095,117.8824,116.2805,116.3384,238000.0],["2025-03-07",115.7498,116.7051,114.64,116.2902,206100.0],["2025-03-10",115.5471,115.798,113.3856,114.2154,175100.0],["2025-03-11",111.5038,112.1118,109.516,110.9056,270900.0],["2025-03-12",111.3784,111.9574,109.3905,109.8151,259200.0],["2025-03-13",108.551,108.8019,107.4895,107.4895,238300.0],["2025-03-14",109.1879,109.7958,108.8984,109.5835,162300.0],["2025-03-17",109.5739,110.6643,109.487,110.4038,354300.0],["2025-03-18",110.4038,110.4134,107.586,108.2518,157800.0],["2025-03-19",108.6475,109.2168,107.9527,108.8984,311600.0],["2025-03-20",109.5739,110.4617,108.5124,108.7343,225500.0],["2025-03-21",104.6332,106.071,103.8033,105.8297,244100.0],["2025-03-24",106.6307,107.0167,106.2447,106.9974,221600.0],["2025-03-25",107.229,107.9141,106.9105,107.5378,165200.0],["2025-03-26",106.9395,107.808,106.7465,107.2869,134100.0],["2025-03-27",107.3351,108.2229,106.6693,107.9913,168400.0],["2025-03-28",107.6729,107.779,105.4148,105.6464,143200.0],["2025-03-31",104.2954,106.4184,103.8322,105.7525,261300.0],["2025-04-01",104.8937,105.8201,104.0445,105.6464,296800.0],["2025-04-02",104.913,107.6343,104.8841,107.4606,157700.0],["2025-04-03",102.8672,103.7068,101.6996,101.854,330400.0],["2025-04-04",98.6957,101.2208,97.226,99.7116,743300.0],["2025-04-07",95.8549,101.0629,94.0696,95.9733,727100.0],["2025-04-08",96.861,97.8079,93.4877,94.7108,734100.0],["2025-04-09",94.622,103.4697,94.0795,103.1836,532000.0],["2025-04-10",102.2564,102.4439,99.2184,101.6153,347100.0],["2025-04-11",100.55,103.2132,100.2245,102.5425,248400.0],["2025-04-14",102.8285,103.154,101.2208,102.2269,212200.0],["2025-04-15",103.1146,103.5979,102.1775,102.5819,172500.0],["2025-04-16",99.83,101.1616,98.8436,99.3664,289600.0],["2025-04-17",100.3133,101.1517,100.0371,100.1752,322400.0],["2025-04-21",99.7215,99.8399,98.0545,98.8929,162200.0],["2025-04-22",100.7966,101.5068,100.3922,101.4378,360800.0],["2025-04-23",102.9074,104.5152,102.4241,102.6214,237900.0],["2025-04-24",102.9075,104.3377,102.2071,104.0023,226800.0],["2025-04-25",105.0774,105.1662,104.0418,104.7717,268700.0],["2025-04-28",105.3734,106.0934,104.8013,105.5509,142400.0],["2025-04-29",103.953,106.0145,103.953,105.4819,166500.0],["2025-04-30",105.3734,106.4485,103.6571,106.4189,153000.0],["2025-05-01",107.9083,109.7824,107.7012,109.3977,293600.0],["2025-05-02",110.9759,112.1793,110.9661,111.9228,216400.0],["2025-05-05",111.8636,113.1262,110.4729,112.4752,130000.0],["2025-05-06",112.6626,112.9486,111.6368,111.9426,138600.0],["2025-05-07",113.0966,114.4972,112.633,113.7673,266300.0],["2025-05-08",116.4996,116.5193,115.5231,115.7795,244800.0],["2025-05-09",114.5268,114.734,113.6095,114.5465,257700.0],["2025-05-12",118.8175,119.2515,116.973,119.1923,221600.0],["2025-05-13",120.011,122.1416,119.8631,122.0627,233400.0],["2025-05-14",121.9837,123.1378,121.8062,122.6348,318600.0],["2025-05-15",120.376,121.027,120.0505,120.9974,212600.0],["2025-05-16",119.6066,120.8593,119.3797,120.8593,233300.0],["2025-05-19",119.2515,120.2576,118.9753,119.2811,519800.0],["2025-05-20",118.8767,119.8039,118.1961,118.9161,344000.0],["2025-05-21",117.6043,117.7621,115.8683,116.0261,232900.0],["2025-05-22",115.7697,116.6968,115.5724,116.1445,150100.0],["2025-05-23",114.2408,116.1346,114.2408,115.8288,215800.0],["2025-05-27",116.6475,118.0876,116.6475,117.6931,160800.0],["2025-05-28",116.539,116.8349,115.5033,115.5822,154800.0],["2025-05-29",116.5982,116.6179,115.3061,115.7499,172600.0],["2025-05-30",114.9707,114.9707,113.6588,114.2605,206100.0],["2025-06-02",113.935,114.083,113.2051,113.6687,354700.0],["2025-06-03",113.5701,115.0595,113.2939,114.7142,137800.0],["2025-06-04",115.0496,115.0496,114.1915,114.2211,127800.0],["2025-06-05",113.8758,114.7931,113.7772,113.9449,185500.0],["2025-06-06",114.517,115.1088,114.2013,115.02,124200.0],["2025-06-09",115.6611,116.0853,113.5109,113.5109,597700.0],["2025-06-10",116.2924,116.2924,115.168,115.9077,385400.0],["2025-06-11",116.0162,116.6179,114.9312,115.0792,290200.0],["2025-06-12",113.9745,114.4972,112.781,112.9486,292100.0],["2025-06-13",110.9956,111.8439,110.0685,110.2164,310400.0],["2025-06-16",112.5048,113.7969,112.0806,112.2483,271300.0],["2025-06-17",110.8576,111.4099,109.8021,109.9501,285600.0],["2025-06-18",110.4334,111.4494,110.0783,110.6011,287400.0],["2025-06-20",109.4668,109.7232,108.5988,109.2794,329700.0],["2025-06-23",109.2892,111.4987,108.293,111.4001,227800.0],["2025-06-24",112.8599,113.8068,112.5936,113.4911,233900.0],["2025-06-25",112.5344,112.7415,111.9623,112.1793,150700.0],["2025-06-26",112.6133,113.3235,112.2976,113.1656,142000.0],["2025-06-27",113.4122,114.4676,113.0571,114.3789,109900.0],["2025-06-30",114.1323,114.2802,112.9486,113.7673,140100.0],["2025-07-01",114.2408,116.0458,114.2013,115.7203,427900.0],["2025-07-02",116.0458,116.5883,115.7598,116.3417,224400.0],["2025-07-03",117.4958,118.058,117.19,118.0284,140600.0],["2025-07-07",117.5648,118.3046,116.5291,116.9829,165000.0],["2025-07-08",117.1012,118.7781,117.0026,118.2257,183100.0],["2025-07-09",118.7189,119.3699,118.3835,119.36,161000.0],["2025-07-10",118.3145,120.879,118.2651,120.228,251500.0],["2025-07-11",119.36,119.5376,118.4526,118.9359,132300.0],["2025-07-14",118.5907,118.9359,117.9495,118.5315,114900.0],["2025-07-15",118.423,118.492,116.0557,116.1642,184400.0],["2025-07-16",115.819,116.47,115.385,116.0951,177100.0],["2025-07-17",115.5329,115.7795,113.5602,114.7241,291700.0],["2025-07-18",115.957,116.0162,114.6649,115.4836,190900.0],["2025-07-21",115.9768,116.0754,115.0299,115.0299,142500.0],["2025-07-22",116.1247,117.4563,115.9669,117.4267,134900.0],["2025-07-23",116.7659,117.1506,116.0557,116.6968,198800.0],["2025-07-24",114.951,117.1506,114.8326,115.454,201200.0],["2025-07-25",114.6649,116.7955,114.5761,116.6771,131600.0],["2025-07-28",116.4798,116.5193,115.5231,115.9373,88900.0],["2025-07-29",116.7757,116.7757,115.2469,115.385,143700.0],["2025-07-30",116.6376,117.3971,116.1642,116.7166,137500.0],["2025-07-31",115.602,116.0261,114.3296,114.5761,201200.0],["2025-08-01",113.3432,113.3432,111.7749,113.1065,161000.0],["2025-08-04",113.6983,114.0534,113.3136,113.7772,153000.0],["2025-08-05",114.0238,114.3986,112.8401,113.718,195300.0],["2025-08-06",114.4183,115.02,113.7871,114.8819,219800.0],["2025-08-07",124.5483,125.1105,121.5103,122.0824,563000.0],["2025-08-08",118.7682,119.9222,117.5747,117.7818,308400.0],["2025-08-11",116.5883,116.8349,114.6353,115.7992,206400.0],["2025-08-12",116.4404,119.1036,116.322,119.1036,225300.0],["2025-08-13",118.6597,119.9617,118.5413,119.9518,120600.0],["2025-08-14",118.5512,118.8372,117.7325,118.5512,160300.0],["2025-08-15",119.3699,120.4647,119.2219,119.4192,400300.0],["2025-08-18",118.423,119.794,118.275,119.7743,252600.0],["2025-08-19",119.9814,121.4708,119.8927,120.4056,276100.0],["2025-08-20",120.7607,120.8889,119.2811,119.3699,126700.0],["2025-08-21",118.4624,118.7781,118.0186,118.3835,104800.0],["2025-08-22",118.8751,121.9479,118.8652,121.6406,150400.0],["2025-08-25",121.3333,121.7695,119.8763,119.9159,130700.0],["2025-08-26",119.9159,120.5503,119.7474,119.7573,88800.0],["2025-08-27",120.0051,121.3432,119.9556,121.3432,108800.0],["2025-08-28",122.612,122.7408,121.4027,121.7695,121200.0],["2025-08-29",121.4919,121.8289,120.6791,121.5613,118700.0],["2025-09-02",117.8641,119.0932,117.8641,118.9644,124200.0],["2025-09-03",120.6098,121.3829,120.1736,120.3223,131600.0],["2025-09-04",120.7882,121.2739,120.5503,121.0161,118000.0],["2025-09-05",123.4545,124.1484,121.4424,122.1362,317800.0],["2025-09-08",123.3257,124.2177,123.1869,123.8807,199900.0],["2025-09-09",123.5536,123.6825,122.4336,122.5922,159100.0],["2025-09-10",122.84,123.3058,120.9963,121.1946,206400.0],["2025-09-11",121.036,122.612,120.6692,122.3344,199200.0],["2025-09-12",121.7596,121.7596,119.9457,119.9556,104200.0],["2025-09-15",119.8862,120.2331,118.3002,118.4489,136900.0],["2025-09-16",118.6075,119.5591,118.3795,119.5591,147700.0],["2025-09-17",119.8564,120.1935,117.0117,117.3883,171500.0],["2025-09-18",117.2397,118.3102,116.9819,117.0811,125200.0],["2025-09-19",118.1615,119.0139,117.8146,118.7166,175900.0],["2025-09-22",117.9038,118.2011,117.1703,117.2297,95800.0],["2025-09-23",118.3498,118.7066,117.5172,117.7452,120000.0],["2025-09-24",117.5767,118.5778,117.1009,117.2892,106200.0],["2025-09-25",116.754,117.1108,116.2584,116.754,169500.0],["2025-09-26",121.1847,122.2452,121.1549,122.1461,224400.0],["2025-09-29",123.3356,123.4743,121.2838,121.6902,160000.0],["2025-09-30",121.4721,121.5811,119.9853,120.1935,152700.0],["2025-10-01",121.5514,121.7298,119.8664,120.3025,212100.0],["2025-10-02",120.7386,122.2948,120.699,122.0767,203100.0],["2025-10-03",122.8598,123.6428,122.4831,122.8301,284800.0],["2025-10-06",122.7805,123.5536,122.3543,123.2067,102400.0],["2025-10-07",123.0184,123.2761,121.8884,122.1164,276700.0],["2025-10-08",122.9094,123.3157,122.2452,122.9589,112000.0],["2025-10-09",122.2552,123.058,121.0657,121.2739,110800.0],["2025-10-10",121.5514,122.1759,119.8168,120.0448,189700.0],["2025-10-13",120.1042,121.7496,120.1042,121.4721,178600.0],["2025-10-14",119.1527,121.7199,119.0833,121.1946,229600.0],["2025-10-15",120.7089,121.6109,118.5877,119.2815,170200.0],["2025-10-16",118.9743,119.797,117.428,117.6361,199900.0],["2025-10-17",118.439,119.8465,118.3696,119.7474,137600.0],["2025-10-20",120.0249,120.471,119.0833,119.2617,104100.0],["2025-10-21",119.4302,121.2243,119.4302,121.0558,120500.0],["2025-10-22",122.0272,125.0008,121.9875,123.9303,157900.0],["2025-10-23",122.7012,123.1076,121.4919,121.4919,209400.0],["2025-10-24",124.8125,124.8125,123.1472,123.2959,205200.0],["2025-10-27",124.9215,125.8235,123.9501,124.3763,208300.0],["2025-10-28",123.5239,124.0393,122.493,123.1076,190500.0],["2025-10-29",122.7508,124.079,121.9181,122.3344,169900.0],["2025-10-30",122.2552,123.7519,121.7992,122.1759,156000.0],["2025-10-31",120.7287,120.9567,119.1031,120.3917,234000.0],["2025-11-03",120.9864,122.3444,120.2827,121.2739,200500.0],["2025-11-04",120.3818,121.5712,120.134,121.1153,212900.0],["2025-11-05",122.3741,125.2486,121.9578,124.7629,183500.0],["2025-11-06",124.634,125.8235,123.9303,124.7629,124700.0],["2025-11-07",125.6253,129.1341,125.546,129.035,179800.0],["2025-11-10",130.7498,131.5626,130.1947,130.6804,132500.0],["2025-11-11",130.3929,131.2454,129.9965,130.2244,191700.0],["2025-11-12",130.2046,131.404,130.2046,131.3049,135600.0],["2025-11-13",130.6011,131.3742,128.4601,128.6286,184200.0],["2025-11-14",127.7464,128.4898,127.3499,127.7861,133900.0],["2025-11-17",127.7365,127.7365,125.6352,126.0217,214100.0],["2025-11-18",124.2376,125.8334,124.2277,125.1098,123400.0],["2025-11-19",125.2486,125.3774,124.2078,124.6836,91100.0],["2025-11-20",125.2288,125.8929,123.4149,123.5636,134900.0],["2025-11-21",125.6847,129.6595,125.3081,129.4117,204600.0],["2025-11-24",130.2443,130.3037,129.253,129.9766,134700.0],["2025-11-25",130.3137,133.5252,130.3137,133.4756,130400.0],["2025-11-26",133.6937,134.784,133.6342,134.4569,117200.0],["2025-11-28",133.0395,133.2674,132.3258,132.9998,92900.0],["2025-12-01",132.3654,133.1782,131.1958,131.632,109700.0],["2025-12-02",133.2377,134.0505,132.2465,133.991,114300.0],["2025-12-03",134.8831,136.5186,134.4073,136.36,166700.0],["2025-12-04",136.2311,136.2311,133.426,133.7234,269500.0],["2025-12-05",133.9415,133.9415,132.0681,132.3952,149900.0],["2025-12-08",132.3258,132.5637,131.4733,132.1275,172300.0],["2025-12-09",131.4635,131.8104,130.3632,130.5416,172300.0],["2025-12-10",130.6209,132.8313,129.8775,132.524,190400.0],["2025-12-11",132.7718,135.9239,132.7718,135.0714,153400.0],["2025-12-12",138.0351,138.2928,136.4195,137.4503,128200.0],["2025-12-15",138.0649,139.4327,137.5197,139.2345,172700.0],["2025-12-16",139.3633,139.7301,138.4514,139.175,178500.0],["2025-12-17",137.7972,141.2962,137.7972,140.2356,241900.0],["2025-12-18",140.9493,141.316,139.1056,139.2246,219100.0],["2025-12-19",140.9394,142.327,140.6519,141.5936,152100.0],["2025-12-22",142.0693,143.685,141.8414,142.1585,261700.0],["2025-12-23",142.0495,142.8821,141.5242,141.8017,129500.0],["2025-12-24",141.8314,142.3072,141.6431,142.1486,76000.0],["2025-12-26",142.1486,142.5451,140.8105,142.1486,95600.0],["2025-12-29",141.3358,141.3755,139.5318,140.4933,152600.0],["2025-12-30",140.3843,140.8402,140.2455,140.3942,142200.0],["2025-12-31",140.7709,140.7709,139.3435,139.5913,138200.0],["2026-01-02",139.8094,139.8788,137.8964,139.1156,153400.0],["2026-01-05",136.3402,137.5296,134.4371,136.2807,210100.0],["2026-01-06",133.3368,138.1343,133.3368,138.0748,214600.0],["2026-01-07",131.6121,136.3997,131.6121,135.1606,251900.0],["2026-01-08",135.8743,137.5494,135.7058,137.4206,219600.0],["2026-01-09",136.1419,138.2135,136.1419,137.49,200000.0],["2026-01-12",136.9349,137.3215,136.023,136.588,185500.0],["2026-01-13",136.132,136.8853,135.7454,136.4393,278300.0],["2026-01-14",136.3005,137.2323,134.2884,135.6364,431900.0],["2026-01-15",136.5483,137.6783,135.1408,136.7069,477300.0],["2026-01-16",139.0065,139.0065,136.3699,137.9856,243000.0],["2026-01-20",135.3886,136.023,133.2278,133.5648,326600.0],["2026-01-21",135.0219,137.8171,134.5857,137.1232,236400.0],["2026-01-22",138.947,139.3534,137.1133,137.9955,258700.0],["2026-01-23",137.5693,137.8666,136.0428,137.2818,166300.0],["2026-01-26",135.6661,136.6573,134.665,134.7642,136200.0],["2026-01-27",135.9338,136.4889,135.012,135.2102,225500.0],["2026-01-28",133.882,134.4569,132.9304,134.1496,223000.0],["2026-01-29",133.8622,136.2708,133.8622,136.1122,251200.0],["2026-01-30",136.6772,136.6871,134.8434,136.0329,203900.0],["2026-02-02",139.512,140.9889,138.4415,140.9195,246900.0],["2026-02-03",138.4613,139.1056,134.5064,135.9932,248400.0],["2026-02-04",140.3843,143.1993,139.7697,141.7125,256300.0],["2026-02-05",141.4548,142.1883,139.9878,141.8314,167600.0],["2026-02-06",142.2477,143.7643,141.9306,143.5561,197400.0],["2026-02-09",142.7334,143.0209,141.7224,142.0594,231000.0],["2026-02-10",141.7224,147.5804,141.7026,146.5397,352100.0],["2026-02-11",143.9724,147.0055,143.7643,144.4482,345600.0],["2026-02-12",146.7776,149.5628,144.4978,144.587,326600.0],["2026-02-13",147.2732,147.3326,144.359,144.8447,324800.0],["2026-02-17",143.0605,147.5903,140.8799,146.9262,333700.0],["2026-02-18",144.5275,146.6983,143.7544,143.9031,333500.0],["2026-02-19",140.5726,143.1299,140.4338,141.8513,285300.0],["2026-02-20",143.1894,145.2412,142.0991,143.1398,179100.0],["2026-02-23",143.6751,144.3392,139.8986,141.5936,292500.0],["2026-02-24",138.9074,141.0286,138.8182,140.0869,246500.0],["2026-02-25",138.8677,139.6904,138.5803,139.3435,421800.0],["2026-02-26",140.9691,142.9317,140.6321,141.8017,878300.0],["2026-02-27",139.5319,140.0175,137.1034,137.8171,375800.0],["2026-03-02",131.1165,134.1397,130.2344,132.6033,501500.0],["2026-03-03",128.1627,134.8137,127.8257,134.1992,350800.0],["2026-03-04",135.3985,135.9734,133.4855,133.882,228200.0],["2026-03-05",134.0703,135.2697,131.3048,133.0097,333300.0],["2026-03-06",129.8379,131.6518,128.024,131.4535,367400.0],["2026-03-09",127.7563,132.2168,125.4964,131.4337,494400.0],["2026-03-10",131.8897,132.9403,130.4524,130.7498,231100.0],["2026-03-11",132.6331,133.1485,131.067,133.1386,271300.0],["2026-03-12",131.5527,131.5527,129.3324,129.7982,207000.0],["2026-03-13",129.5702,130.3632,127.7167,127.7662,139400.0],["2026-03-16",129.0945,130.5218,128.6385,129.7586,163000.0],["2026-03-17",130.3335,133.0593,130.3335,132.2762,126300.0],["2026-03-18",132.0086,132.871,130.1451,130.4227,165100.0],["2026-03-19",128.1925,130.9678,128.1925,129.7685,204100.0],["2026-03-20",131.067,131.4436,127.4887,128.1033,223800.0],["2026-03-23",131.6319,133.9613,130.8985,130.8985,235900.0],["2026-03-24",130.4425,131.9987,129.9469,131.0967,169600.0],["2026-03-25",133.7333,134.2983,131.5725,132.9602,131100.0],["2026-03-26",131.6121,132.9403,131.1165,131.3049,103200.0],["2026-03-27",130.155,130.7498,128.3411,128.4601,172700.0],["2026-03-30",127.9447,129.7487,127.4392,129.0251,226400.0],["2026-03-31",130.3434,133.4359,129.2927,132.2861,313100.0],["2026-04-01",133.089,133.9613,131.7806,132.5141,405800.0],["2026-04-02",131.4436,134.556,130.6903,132.7223,397300.0],["2026-04-06",131.5923,134.0307,131.4436,133.6738,210100.0],["2026-04-07",132.2961,132.3357,129.6099,130.8588,361100.0],["2026-04-08",140.0869,141.6728,138.9074,139.9878,351200.0],["2026-04-09",139.1155,142.1486,138.392,141.881,155100.0],["2026-04-10",142.46,142.51,141.06,141.48,82200.0],["2026-04-13",139.84,141.76,139.01,141.74,241100.0],["2026-04-14",143.1,144.91,142.96,144.24,113300.0],["2026-04-15",143.69,143.94,141.54,142.45,165600.0],["2026-04-16",143.44,143.87,140.59,141.0,181700.0],["2026-04-17",145.39,148.38,145.39,146.85,153600.0],["2026-04-20",146.32,147.02,145.08,146.8,261400.0],["2026-04-21",146.81,147.59,144.25,144.32,161700.0],["2026-04-22",143.54,143.8,140.15,140.21,241600.0],["2026-04-23",141.29,145.69,141.02,143.62,489800.0],["2026-04-24",145.82,147.22,145.29,146.28,261200.0],["2026-04-27",145.45,146.27,143.89,144.17,158300.0],["2026-04-28",143.37,145.48,143.37,144.47,238500.0],["2026-04-29",143.24,143.49,141.84,142.36,212600.0],["2026-04-30",144.66,145.15,143.12,143.88,140200.0],["2026-05-01",143.49,145.41,142.84,142.94,164000.0],["2026-05-04",141.55,142.81,138.77,139.61,150700.0],["2026-05-05",140.04,142.88,139.8,141.85,177500.0],["2026-05-06",145.88,146.37,144.76,145.56,178700.0],["2026-05-07",149.7,149.7,146.3,146.95,278100.0],["2026-05-08",149.1,151.18,149.08,149.62,260900.0],["2026-05-11",149.11,149.44,148.19,148.23,163800.0],["2026-05-12",149.96,150.98,149.18,150.38,217200.0],["2026-05-13",150.0,151.05,149.13,150.16,170600.0],["2026-05-14",150.19,151.64,149.86,149.92,140400.0],["2026-05-15",148.04,149.18,147.87,148.58,140100.0],["2026-05-18",149.49,151.67,149.48,150.87,179000.0],["2026-05-19",150.69,151.61,149.5,150.0,162500.0],["2026-05-20",151.59,155.47,150.53,155.1,305000.0],["2026-05-21",153.67,155.01,151.98,154.1,174300.0],["2026-05-22",154.61,154.83,152.64,153.09,163200.0],["2026-05-26",154.0,154.34,152.52,154.31,198600.0],["2026-05-27",156.22,159.3,156.22,159.17,450100.0],["2026-05-28",157.62,159.57,157.28,158.04,191300.0],["2026-05-29",158.81,159.02,154.88,154.88,295300.0],["2026-06-01",154.05,155.67,152.93,155.01,238900.0],["2026-06-02",156.8,159.4,156.8,158.21,275100.0],["2026-06-03",158.13,160.9,158.13,160.5,333800.0],["2026-06-04",161.97,162.68,160.34,160.51,154900.0],["2026-06-05",162.4,163.71,161.43,162.15,215100.0],["2026-06-08",161.85,164.46,161.53,163.35,191000.0],["2026-06-09",164.43,165.63,161.25,162.97,538300.0],["2026-06-10",163.52,165.33,161.47,161.47,275700.0],["2026-06-11",162.66,165.12,160.71,164.43,244100.0],["2026-06-12",165.95,167.66,164.93,167.12,233700.0],["2026-06-15",169.01,169.95,167.4,168.55,337500.0],["2026-06-16",170.25,170.89,168.87,170.5,253800.0],["2026-06-17",170.76,173.38,170.22,170.66,305000.0],["2026-06-18",171.21,173.08,170.67,171.02,256900.0],["2026-06-22",171.15,171.49,169.44,170.05,265900.0],["2026-06-23",169.57,172.6,169.1,170.88,260300.0],["2026-06-24",173.49,175.37,172.26,172.7,268800.0],["2026-06-25",174.04,175.89,173.33,174.13,205900.0],["2026-06-26",171.51,173.38,171.45,172.85,243700.0],["2026-06-29",173.21,174.5,172.85,173.61,195400.0],["2026-06-30",174.2,174.51,171.23,173.12,228200.0],["2026-07-01",169.44,170.47,168.0,168.41,250700.0],["2026-07-02",170.06,171.14,168.79,169.93,202200.0],["2026-07-06",166.71,167.94,165.045,166.41,240488.026212],["2026-07-07",166.84,167.69,166.08,166.63,266461.569611],["2026-07-08",165.97,166.2,163.02,163.46,318663.148082],["2026-07-09",162.61,164.91,162.19,164.22,216346.826089],["2026-07-10",164.73,166.13,164.37,165.01,313092.555527],["2026-07-13",166.55,167.05,162.1,162.41,343982.349721],["2026-07-14",158.21,159.175,156.79,158.74,342050.985272],["2026-07-15",158.31,161.39,158.17,159.87,295715.347173],["2026-07-16",160.06,160.87,159.61,159.87,187698.844514],["2026-07-17",158.48,158.48,157.19,158.08,213236.330544],["2026-07-20",158.17,158.39,156.17,156.4,186355.618766],["2026-07-21",157.15,157.345,155.69,155.99,190512.933269],["2026-07-22",155.98,156.93,155.52,155.54,212023.369429],["2026-07-23",153.41,154.29,152.875,154.12,174768.345919],["2026-07-24",154.36,157.18,153.995,156.18,217159.529019],["2026-07-27",159.14,159.95,158.42,159.51,204372.895553],["2026-07-28",160.22,162.4,158.15,162.19,404669.271432],["2026-07-29",160.63,162.91,160.52,161.52,170339.863404],["2026-07-30",163.14,163.35,160.96,162.59,444917.077938],["2026-07-31",160.73,163.32,160.73,162.28,412817.899125],["2026-08-03",160.81,160.94,157.2,158,384895.659748],["2026-08-04",159.47,159.89,156.98,157.11,270092.578962],["2026-08-05",156.47,161.37,156.42,160.72,317481.873459],["2026-08-06",162.05,162.05,158.6725,159.3,155917.470689],["2026-08-07",158.54,158.98,157.41,157.51,189495.842773],["2026-08-10",157.8,158.665,155.66,155.705,141808.088482],["2026-08-11",156.71,157.5,154.59,155.87,341134.229349],["2026-08-12",155.65,161.96,155.02,161.82,282726.252034],["2026-08-13",161.7,161.98,158.9161,159.5,337342.235765],["2026-08-14",159.5,160.63,158.68,160.22,185737.39284]]}